廣運 (6125)-元大-蘆洲券商分點個股進出

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
89.7
漲跌
▲0.2
漲幅
+0.22%
成交量
17,978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-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/05/06	25	91.35	27	91.29	89.70	-2	26,141	-0.01%
2024/05/03	29	91.54	33	91.14	89.50	-4	25,882	-0.02%
2024/05/02	19	90.53	8	91.30	90.40	11	25,535	0.04%
2024/04/30	54	92.98	51	92.44	91.70	3	25,338	0.01%
2024/04/29	31	91.65	16	92.84	90.00	15	24,846	0.06%
2024/04/26	41	92.36	33	92.58	91.70	8	24,454	0.03%
2024/04/25	54	91.41	73	90.84	90.50	-19	23,795	-0.08%
2024/04/24	197	91.85	212.4	91.32	90.20	-15.4	23,062	-0.07%	大買/大賣/
2024/04/23	26	85.11	32	84.78	87.40	-6	21,598	-0.03%
2024/04/22	65	85.82	20	84.69	80.60	45	21,112	0.21%
2024/04/19	22	84.74	32.2	85.99	87.30	-10.2	20,636	-0.05%
2024/04/18	39	85.28	17	85.29	84.20	22	20,040	0.11%
2024/04/17	23.1	81.11	46.2	83.84	85.00	-23.1	19,670	-0.12%
2024/04/16	17	75.42	4	75.38	77.30	13	19,260	0.07%
2024/04/15	10	78.66	11.1	78.28	78.20	-1.1	19,208	-0.01%
2024/04/12	7	80.03	6.8	80.65	80.00	0.2	19,133	0.00%
2024/04/11	10.2	81.84	7	80.89	81.00	3.2	19,030	0.02%
2024/04/10	23.1	83.70	24.4	83.64	82.40	-1.3	19,007	-0.01%
2024/04/09	26.6	83.72	13.1	84.31	84.50	13.5	18,905	0.07%
2024/04/08	28.2	84.10	30.3	84.32	84.00	-2.1	18,859	-0.01%
2024/04/03	18.3	81.37	12.7	81.40	81.20	5.6	19,123	0.03%
2024/04/02	10.2	81.17	26.4	81.28	80.80	-16.2	19,179	-0.08%
2024/04/01	3.1	83.38	1	84.50	83.00	2.1	19,042	0.01%
2024/03/29	29.2	85.64	15.1	84.69	82.80	14.1	18,968	0.07%
2024/03/28	16.1	84.55	8	84.77	84.50	8	18,697	0.04%
2024/03/27	26.3	85.77	23	85.29	84.00	3.3	18,565	0.02%
2024/03/26	132.9	88.51	72	88.84	82.70	60.8	18,330	0.33%	大買/
2024/03/25	85.1	85.50	91	86.49	88.40	-5.9	17,386	-0.03%
2024/03/22	1.8	78.70	1	78.70	80.40	0.8	16,422	0.00%
2024/03/21	5	80.54	1	80.20	79.00	4	16,345	0.02%
2024/03/20	2	79.25	14	78.94	78.60	-12	16,230	-0.07%
2024/03/19	12.6	79.93	1	79.70	78.90	11.6	16,135	0.07%
2024/03/18	23	80.82	25	81.24	81.50	-2	16,027	-0.01%
2024/03/15	32	79.64	41	79.85	80.00	-9	15,920	-0.06%
2024/03/14	15.1	79.05	114.1	80.91	78.90	-99	15,772	-0.63%	大賣/
2024/03/13	94.4	83.00	65	83.13	81.70	29.4	15,553	0.19%
2024/03/12	118.1	82.21	24	82.82	83.70	94.1	15,019	0.63%	大買/
2024/03/11	32.3	79.90	34	80.20	79.30	-1.7	14,608	-0.01%
2024/03/08	111.6	81.55	77.1	80.57	77.80	34.5	14,227	0.24%	大買/
2024/03/07	89.3	89.78	236.1	90.94	86.10	-146.8	13,955	-1.05%	大賣/鉅額交易
2024/03/06	82	91.17	97.1	91.91	91.50	-15.1	13,398	-0.11%
2024/03/05	62	87.76	37.1	87.88	87.50	24.9	12,482	0.20%
2024/03/04	214.5	89.87	54	89.93	87.60	160.5	12,213	1.31%	大買/鉅額交易
2024/03/01	90.5	87.82	104.6	88.04	86.70	-14.1	11,521	-0.12%	大賣/
2024/02/29	63.4	80.17	63.5	81.83	85.20	-0.1	10,326	0.00%
2024/02/27	61.5	80.69	43.6	80.04	77.50	17.9	9,867	0.18%
2024/02/26	8	76.81	21	78.29	81.10	-13	9,308	-0.14%
2024/02/23	24	75.95	21	75.30	73.80	3	9,099	0.03%
2024/02/22	26.1	77.42	17	77.11	76.50	9.1	9,437	0.10%
2024/02/21	51	75.72	64	77.57	77.40	-13	9,754	-0.13%
2024/02/20	14.2	74.01	7	73.30	74.70	7.2	9,647	0.07%
2024/02/19	44.1	74.51	56.1	74.44	74.70	-12	9,466	-0.13%
2024/02/16	36.1	67.91	37	69.95	70.80	-0.9	8,888	-0.01%
2024/02/15	20	63.68	55.3	64.53	66.20	-35.3	8,301	-0.43%
2024/02/05	21	61.89	16	61.89	62.00	5	7,877	0.06%
2024/02/02	20	62.72	24.1	62.77	62.90	-4.1	7,844	-0.05%
2024/02/01	7	61.51	9	61.52	61.50	-2	7,767	-0.03%
2024/01/31	13	61.15	10	60.69	60.70	3	7,737	0.04%
2024/01/30	39.1	61.43	22	61.10	60.90	17.1	7,706	0.22%
2024/01/29	1	58.00	0	0.00	59.50	1	7,557	0.01%
2024/01/26	1	58.70	0	0.00	58.30	1	7,559	0.01%
2024/01/25	2	60.55	0	0.00	59.30	2	7,566	0.03%
2024/01/22	4	62.55	28.1	62.04	62.40	-24.1	7,548	-0.32%
2024/01/19	0	0.00	2	60.50	60.60	-2	7,405	-0.03%
2024/01/18	0	0.00	10	57.60	57.90	-10	7,372	-0.14%
2024/01/17	2	60.20	4	59.20	58.60	-2	7,378	-0.03%
2024/01/16	11	60.52	18	60.31	60.20	-7	7,338	-0.10%
2024/01/15	32	60.49	3	61.17	60.00	29	7,324	0.40%
2024/01/12	3	58.40	6	58.30	58.00	-3	7,197	-0.04%
2024/01/11	2	58.35	3	58.50	59.20	-1	7,209	-0.01%
2024/01/10	7	57.76	0	0.00	58.00	7	7,240	0.10%
2024/01/09	13	56.99	0	0.00	56.50	13	7,254	0.18%
2024/01/08	0.1	59.10	0	0.00	58.50	0.1	7,235	0.00%
2024/01/04	7.2	61.03	2	60.35	60.70	5.2	7,255	0.07%
2024/01/03	5	62.26	2	63.40	62.20	3	7,304	0.04%
2024/01/02	4	62.85	3	62.90	63.70	1	7,283	0.01%
2023/12/29	53	63.81	30	63.73	63.00	23	7,191	0.32%
2023/12/28	20	59.72	22	59.90	60.80	-2	6,667	-0.03%
2023/12/27	0	0.00	1	57.00	57.10	-1	6,550	-0.02%
2023/12/25	0	0.00	3	56.30	56.60	-3	6,791	-0.04%
2023/12/22	4	57.60	1	57.60	56.90	3	6,801	0.04%
2023/12/21	2	57.20	2	57.40	56.80	0	6,822	0.00%
2023/12/19	1	56.20	4	56.33	56.60	-3	6,915	-0.04%
2023/12/18	2	57.00	1	57.50	57.00	1	6,970	0.01%
2023/12/15	2.8	58.80	0	0.00	58.20	2.8	6,999	0.04%
2023/12/14	1	59.50	1	59.30	58.60	0	7,037	0.00%
2023/12/13	8	59.56	6	58.70	58.90	2	7,051	0.03%
2023/12/12	6	60.97	2	61.45	59.60	4	7,055	0.06%
2023/12/11	7	60.97	24	60.71	61.30	-17	7,083	-0.24%
2023/12/08	5	63.64	3	63.50	62.80	2	7,100	0.03%
2023/12/07	12	63.62	2	63.90	63.30	10	7,440	0.13%
2023/12/06	3	64.00	9	64.19	64.00	-6	7,583	-0.08%
2023/12/05	9	62.98	4	63.40	63.00	5	7,588	0.07%
2023/12/04	42	66.39	34.1	66.67	64.90	8	7,571	0.10%
2023/12/01	3	63.00	14.1	63.05	64.00	-11.1	7,145	-0.15%
2023/11/30	12	61.96	22.2	62.73	62.90	-10.2	7,028	-0.15%
2023/11/29	16.2	63.12	17	62.66	61.90	-0.8	7,005	-0.01%
2023/11/28	2	61.85	11.5	62.02	62.00	-9.5	7,004	-0.14%
2023/11/27	10.1	62.89	10.5	61.98	61.50	-0.4	7,156	-0.01%
2023/11/24	24.4	63.52	18.1	63.11	63.30	6.3	7,123	0.09%
2023/11/23	46.2	63.06	40	62.82	62.20	6.2	6,995	0.09%
2023/11/22	28.1	60.01	6.5	59.70	59.60	21.6	6,820	0.32%
2023/11/21	40	62.45	40	62.95	62.00	0	6,825	0.00%
2023/11/20	50	58.58	65.2	59.57	61.30	-15.2	6,627	-0.23%
2023/11/17	11	53.35	17	54.22	55.80	-6	6,516	-0.09%
2023/11/16	5	50.58	4	50.73	50.80	1	7,145	0.01%
2023/11/14	1	50.80	4	50.68	50.60	-3	7,693	-0.04%
2023/11/13	1	50.70	0	0.00	51.00	1	8,074	0.01%
2023/11/10	2	51.10	3	50.43	50.70	-1	8,244	-0.01%
2023/11/09	5	50.14	4	50.45	49.85	1	8,532	0.01%
2023/11/08	6	53.63	1	54.00	53.30	5	8,840	0.06%
2023/11/07	1	52.70	0	0.00	52.70	1	9,108	0.01%
2023/11/06	3	53.10	2	53.40	53.30	1	9,330	0.01%
2023/11/03	5	53.18	7	52.91	52.50	-2	9,567	-0.02%
2023/11/02	8	52.70	6	52.67	52.80	2	9,825	0.02%
2023/11/01	1	51.30	3	50.73	51.10	-2	10,308	-0.02%
2023/10/31	6	51.98	4	50.54	49.85	2	10,723	0.02%
2023/10/30	0	0.00	0	53.20	52.60	0	11,077	0.00%
2023/10/27	2	53.60	2	53.95	52.90	0	11,407	0.00%
2023/10/26	2	53.60	1	53.40	53.00	1	11,875	0.01%
2023/10/25	13	56.47	3	56.53	55.90	10	12,230	0.08%
2023/10/24	14	55.13	9.1	55.76	55.90	5	13,073	0.04%
2023/10/23	5.2	54.72	4	54.78	54.60	1.2	13,559	0.01%
2023/10/20	5	55.14	5	54.70	54.60	0	14,195	0.00%
2023/10/19	9	55.62	7	55.54	55.70	2	14,951	0.01%
2023/10/18	4	55.90	7	55.71	55.00	-3	14,986	-0.02%
2023/10/17	4.2	58.27	5	57.28	56.70	-0.8	14,982	-0.01%
2023/10/16	3	58.43	3	58.47	58.40	0	14,955	0.00%
2023/10/13	2	60.15	0	0.00	59.10	2	14,941	0.01%
2023/10/12	3	60.10	0	0.00	60.50	3	14,944	0.02%
2023/10/11	2.8	60.58	11	60.04	59.50	-8.2	14,940	-0.05%
2023/10/06	6	64.05	4	64.20	63.90	2	14,856	0.01%
2023/10/05	4	64.13	5	63.68	63.70	-1	14,871	-0.01%
2023/10/04	2	62.55	6	61.82	63.20	-4	14,861	-0.03%
2023/10/03	3.2	63.54	1	62.80	62.60	2.2	14,915	0.01%
2023/10/02	8.1	65.08	11	65.65	64.80	-2.9	15,031	-0.02%
2023/09/28	9	63.89	13	64.03	64.20	-4	15,080	-0.03%
2023/09/27	7	61.77	5	61.18	62.00	2	15,038	0.01%
2023/09/26	3.3	62.22	1	62.70	61.00	2.3	15,200	0.01%
2023/09/25	1.5	62.23	3	62.17	61.90	-1.5	15,227	-0.01%
2023/09/22	11	61.31	12	61.23	61.40	-1	15,349	-0.01%
2023/09/21	4.3	59.51	7	59.13	59.50	-2.8	15,359	-0.02%
2023/09/20	1	60.90	1	61.20	60.50	0	15,458	0.00%
2023/09/19	1	61.90	1.1	60.80	60.70	-0.1	15,624	0.00%
2023/09/18	2	62.30	0	0.00	61.80	2	16,630	0.01%
2023/09/15	2.3	63.46	1	64.10	63.40	1.3	17,029	0.01%
2023/09/14	11.6	63.86	19	63.54	63.10	-7.4	17,006	-0.04%
2023/09/13	11.7	62.42	9	62.33	62.70	2.7	16,985	0.02%
2023/09/12	15.2	61.99	18	61.62	61.50	-2.9	17,199	-0.02%
2023/09/11	12.2	68.63	19	69.34	68.00	-6.8	17,018	-0.04%
2023/09/08	14.1	76.62	24.1	77.16	75.50	-10	17,221	-0.06%
2023/09/07	8	78.90	8.4	78.49	78.20	-0.4	17,673	0.00%
2023/09/06	17.4	78.84	16	79.08	78.90	1.4	17,953	0.01%
2023/09/05	5.2	77.75	13	78.82	77.50	-7.8	18,626	-0.04%
2023/09/04	5.4	77.86	1	79.40	77.00	4.4	19,046	0.02%
2023/09/01	10.1	79.09	2.6	78.99	78.90	7.5	19,801	0.04%
2023/08/31	13.6	78.51	14	79.61	80.90	-0.4	20,581	0.00%
2023/08/30	4.4	77.44	1	78.10	77.20	3.4	20,991	0.02%
2023/08/29	3	76.20	15	75.93	76.70	-12	21,199	-0.06%
2023/08/28	28	78.34	16	75.87	75.40	12	21,261	0.06%
2023/08/25	16	79.97	18.8	79.22	80.60	-2.8	21,124	-0.01%
2023/08/24	33.4	82.99	20	82.39	80.90	13.4	21,174	0.06%
2023/08/23	37.9	82.84	35.9	81.88	81.50	2	21,170	0.01%
2023/08/22	71.8	84.66	85	84.35	84.00	-13.2	20,851	-0.06%
2023/08/21	4	77.25	18	78.60	79.50	-14	20,219	-0.07%
2023/08/18	43	73.25	32	71.82	72.30	11	19,950	0.06%
2023/08/17	19	74.20	40	73.93	75.70	-21	19,720	-0.11%
2023/08/16	43	70.81	45	71.90	72.50	-2	19,390	-0.01%
2023/08/15	33	72.25	19.5	72.17	71.80	13.5	19,275	0.07%
2023/08/14	24.5	72.22	36	71.91	71.30	-11.5	18,967	-0.06%
2023/08/11	24	69.67	31	70.72	69.80	-7	18,584	-0.04%
2023/08/10	34	67.33	6	67.40	67.00	28	18,311	0.15%
2023/08/09	16	71.13	36	70.22	70.60	-20	18,094	-0.11%
2023/08/08	47	70.89	30	70.12	69.90	17	17,853	0.10%
2023/08/07	84.6	70.60	93	71.61	72.40	-8.5	17,630	-0.05%
2023/08/04	160.2	69.82	150	69.15	68.30	10.2	17,160	0.06%	大買/大賣/
2023/08/02	34.1	72.39	24	73.38	69.30	10.1	16,808	0.06%
2023/08/01	18.1	77.81	13.1	77.94	76.90	5	16,673	0.03%
2023/07/31	33.1	79.92	24.7	79.38	77.50	8.4	16,440	0.05%
2023/07/28	35.2	83.45	29.5	83.81	83.30	5.7	15,957	0.04%
2023/07/27	75.6	88.55	71.5	87.83	84.10	4.1	15,570	0.03%
2023/07/26	48.1	90.72	57.3	90.09	86.30	-9.2	14,726	-0.06%
2023/07/25	80.1	102.26	29.1	101.60	95.80	51	14,249	0.36%
2023/07/24	48.8	100.92	38	102.20	103.50	10.8	13,605	0.08%
2023/07/21	1	95.10	2	95.20	96.40	-1	12,825	-0.01%
2023/07/18	5	82.40	1	79.70	81.00	4	12,836	0.03%
2023/07/17	10.7	83.50	4	82.63	83.40	6.7	12,885	0.05%
2023/07/14	0.3	79.40	3	79.70	79.90	-2.7	12,994	-0.02%
2023/07/13	2	78.09	3	78.67	77.00	-1	13,038	-0.01%
2023/07/12	2	76.50	2	77.50	76.40	0	13,087	0.00%
2023/07/11	0	0.00	21	78.30	78.40	-21	13,119	-0.16%
2023/07/10	1	78.50	2	77.50	76.50	-1	13,250	-0.01%
2023/07/07	7.5	84.20	10.3	85.13	83.00	-2.8	13,183	-0.02%
2023/07/06	11.7	84.37	14.5	84.00	87.50	-2.9	13,073	-0.02%
2023/07/05	11.1	81.52	6	80.78	81.30	5.1	13,003	0.04%
2023/07/04	8	78.00	10	80.89	81.80	-2	13,031	-0.02%
2023/07/03	0	0.00	2	75.60	75.60	-2	12,877	-0.02%
2023/06/30	2.3	65.27	9	66.83	68.80	-6.7	12,849	-0.05%
2023/06/29	27.1	62.49	1	63.10	62.60	26.1	12,815	0.20%
2023/06/28	11	61.03	2	61.10	62.10	9	12,731	0.07%
2023/06/27	9.4	60.56	5	61.84	58.80	4.4	12,580	0.03%
2023/06/26	74	65.40	67.3	65.61	65.30	6.7	12,367	0.05%
2023/06/21	22	62.29	33	62.88	63.50	-11	11,328	-0.10%
2023/06/20	0	0.00	0	57.80	57.80	0	10,914	0.00%
2023/06/19	1	52.60	1.6	52.60	52.60	-0.6	10,973	-0.01%
2023/06/16	19.5	46.80	38	47.33	47.85	-18.5	10,939	-0.17%
2023/06/15	12	45.91	10	45.81	46.05	2	10,667	0.02%
2023/06/14	11	46.18	16.1	45.95	46.00	-5.1	10,499	-0.05%
2023/06/13	20	44.91	39	44.98	45.30	-19	10,174	-0.19%
2023/06/12	39	43.22	20.1	42.78	42.75	19	9,884	0.19%
2023/06/09	55.1	44.35	44	44.37	44.70	11.1	9,545	0.12%
2023/06/08	20.1	42.77	21	43.14	42.30	-0.9	8,808	-0.01%
2023/06/07	57	42.72	24.3	42.52	42.20	32.7	8,347	0.39%
2023/06/06	56	40.72	39	40.94	41.60	17	7,586	0.22%
2023/06/05	16	40.39	22	40.98	41.50	-6	6,726	-0.09%
2023/06/02	7	37.49	22	37.19	37.75	-15	6,135	-0.24%
2023/06/01	25	33.47	5	33.69	34.35	20	5,841	0.34%
2023/05/31	5	34.60	0	0.00	34.50	5	5,684	0.09%
2023/05/30	17	34.87	14	34.83	34.60	3	5,527	0.05%
2023/05/29	4	34.44	57	34.42	35.10	-53	5,297	-1.00%
2023/05/26	15	32.67	6	32.52	32.05	9	4,943	0.18%
2023/05/25	8	32.63	26.3	32.30	32.65	-18.3	4,861	-0.38%
2023/05/24	2.3	31.12	7.1	31.29	31.35	-4.8	4,635	-0.10%
2023/05/23	8	30.97	9	30.84	30.95	-1	4,611	-0.02%
2023/05/22	1.1	30.24	11	30.41	30.10	-10	4,612	-0.22%
2023/05/19	12	29.82	1	30.05	29.50	11	4,557	0.24%
2023/05/18	1	29.40	17	29.21	29.40	-16	4,489	-0.36%
2023/05/17	17	29.01	0	0.00	29.30	17	4,463	0.38%
2023/05/16	0	0.00	12	28.70	28.70	-12	4,410	-0.27%
2023/05/15	4	28.26	0	0.00	28.25	4	4,382	0.09%
2023/05/12	2	28.68	0	0.00	28.60	2	4,397	0.05%
2023/05/11	5	28.47	6	28.35	28.30	-1	4,428	-0.02%
2023/05/10	1	29.00	0	0.00	29.20	1	4,405	0.02%
2023/05/09	14.1	29.24	5	28.81	28.65	9.1	4,363	0.21%
2023/05/08	26	30.05	60	29.49	29.35	-34	4,261	-0.80%
2023/05/05	2	32.50	1	32.30	32.60	1	3,986	0.03%
2023/05/04	0	0.00	1	31.85	31.85	-1	3,887	-0.03%
2023/05/02	2	31.85	15	31.95	31.75	-13	3,932	-0.33%
2023/04/28	0	0.00	4	31.60	31.70	-4	3,923	-0.10%
2023/04/27	0	0.00	1	31.30	31.20	-1	3,894	-0.03%
2023/04/25	17	31.47	1	31.75	30.90	16	3,856	0.41%
2023/04/24	1	31.25	0	0.00	31.35	1	3,790	0.03%
2023/04/21	4	31.54	11	30.67	31.35	-7	3,767	-0.19%
2023/04/20	14	31.62	0	0.00	31.10	14	3,674	0.38%
2023/04/19	5	32.36	2	32.30	32.05	3	3,592	0.08%
2023/04/18	0	0.00	2.5	31.47	31.50	-2.5	3,436	-0.07%
2023/04/17	5	31.87	12	31.77	31.50	-7	3,365	-0.21%
2023/04/14	5	31.02	14	31.03	31.20	-9	3,253	-0.28%
2023/04/13	25	31.05	56	31.26	31.20	-31	3,171	-0.98%
2023/04/12	6	30.43	0.2	30.45	30.40	5.8	3,006	0.19%
2023/04/11	5	30.32	0	0.00	30.20	5	2,980	0.17%
2023/04/10	3.2	30.15	3.2	30.42	30.70	0	2,917	0.00%
2023/04/07	5.2	30.14	4	29.98	29.90	1.2	2,834	0.04%
2023/04/06	0	28.90	4	29.21	29.30	-4	2,738	-0.15%
2023/03/31	0	0.00	20	29.15	29.05	-20	2,708	-0.74%
2023/03/30	9.5	29.49	0	0.00	29.50	9.5	2,665	0.36%
2023/03/29	1	28.65	0	0.00	28.65	1	2,532	0.04%
2023/03/28	2	28.75	0	0.00	28.65	2	2,550	0.08%
2023/03/27	0	0.00	5.3	29.43	29.30	-5.3	2,527	-0.21%
2023/03/24	54.3	29.15	0	0.00	29.15	54.3	2,521	2.15%
2023/03/23	4	29.25	5	29.41	29.35	-1	2,499	-0.04%
2023/03/22	9	29.90	37	29.95	29.35	-28	2,487	-1.13%
2023/03/21	13	29.60	1	29.50	29.50	12	2,414	0.50%
2023/03/20	4	29.60	0	0.00	29.45	4	2,387	0.17%
2023/03/17	7	28.71	6	28.97	29.10	1	2,415	0.04%
2023/03/16	15	28.49	8	28.33	28.30	7	2,370	0.30%
2023/03/15	27	29.67	9	29.66	29.35	18	2,328	0.77%
2023/03/14	0	0.00	0.1	28.10	28.05	-0.1	2,136	0.00%
2023/03/13	3	27.32	2	27.35	27.65	1	2,243	0.04%
2023/03/10	1	28.15	0	0.00	27.75	1	2,264	0.04%
2023/03/09	0	0.00	8	28.85	28.60	-8	2,265	-0.35%
2023/03/08	0	0.00	12.1	28.43	28.70	-12.1	2,226	-0.54%
2023/03/07	1	28.00	3.2	28.07	28.00	-2.2	2,162	-0.10%
2023/03/06	2	27.70	50	27.70	27.70	-48	2,137	-2.25%
2023/03/03	3.3	27.54	2	27.73	27.55	1.3	2,134	0.06%
2023/03/01	2	27.73	0	0.00	27.65	2	2,139	0.09%
2023/02/24	0	0.00	1	27.60	27.80	-1	2,112	-0.05%
2023/02/23	43	27.96	0.2	27.85	27.70	42.9	2,112	2.03%
2023/02/21	2.3	27.49	9	27.34	27.35	-6.8	2,050	-0.33%
2023/02/20	4	27.41	8	27.49	27.65	-4	2,045	-0.20%
2023/02/17	52	27.09	1	26.90	27.10	51	1,983	2.57%
2023/02/16	3	26.72	0	0.00	26.90	3	1,998	0.15%
2023/02/15	3	26.40	6	26.53	26.55	-3	2,034	-0.15%
2023/02/13	0	26.45	0	0.00	26.35	0	2,074	0.00%
2023/02/10	5.2	26.62	3	26.85	26.25	2.2	2,101	0.10%
2023/02/09	4	26.96	4	27.15	27.15	0	2,124	0.00%
2023/02/08	3	26.82	7	26.74	26.80	-4	2,102	-0.19%
2023/02/07	4	26.59	5	26.56	26.50	-1	2,095	-0.05%
2023/02/06	4	26.44	4	26.46	26.45	0	2,117	0.00%
2023/02/03	3	26.62	4	26.59	26.40	-1	2,203	-0.05%
2023/02/02	3	26.60	5	26.58	26.60	-2	2,203	-0.09%
2023/02/01	1	26.70	1	26.50	26.50	0	2,228	0.00%
2023/01/31	9	26.52	2	26.40	26.60	7	2,226	0.31%
2023/01/30	0	0.00	2	25.90	25.90	-2	2,175	-0.09%
2023/01/17	0.2	25.15	0	0.00	25.15	0.2	2,181	0.01%
2023/01/16	1.2	25.20	0	0.00	25.15	1.2	2,184	0.05%
2023/01/13	0.1	25.35	0	0.00	25.15	0.1	2,204	0.00%
2023/01/12	0	25.60	0	0.00	25.50	0	2,217	0.00%
2023/01/10	0.2	25.90	0	0.00	25.60	0.2	2,276	0.01%
2022/12/30	0.3	25.65	0	0.00	25.40	0.3	2,534	0.01%
2022/12/28	1.3	25.80	4	25.55	25.50	-2.7	2,712	-0.10%
2022/12/27	2.3	26.21	1	26.35	26.05	1.3	2,795	0.05%
2022/12/26	5	26.30	3	26.32	26.20	2	2,813	0.07%
2022/12/20	1	25.15	0	0.00	24.95	1	2,946	0.03%
2022/12/19	1.2	26.00	0	0.00	25.95	1.2	2,990	0.04%
2022/12/16	0.3	26.60	0	0.00	26.30	0.3	3,026	0.01%
2022/12/13	0	26.95	0	0.00	26.45	0	3,179	0.00%
2022/12/12	1	26.20	9	26.26	26.30	-8	3,184	-0.25%
2022/12/09	9	26.74	0	0.00	26.70	9	3,240	0.28%
2022/12/08	5	26.15	0	0.00	26.35	5	3,282	0.15%
2022/12/07	1.3	26.02	0	0.00	26.00	1.3	3,350	0.04%
2022/12/06	0.1	26.95	0	0.00	26.95	0.1	3,346	0.00%
2022/12/05	6	27.31	2	27.35	27.35	4	3,350	0.12%
2022/12/01	3	26.28	3	26.40	26.15	0	3,290	0.00%
2022/11/29	1	25.25	1	25.50	25.55	0	3,456	0.00%
2022/11/25	0	0.00	3	25.50	25.30	-3	3,776	-0.08%
2022/11/23	0	0.00	2	25.35	25.55	-2	4,204	-0.05%
2022/11/22	0.1	25.30	0	0.00	25.00	0.1	4,259	0.00%
2022/11/21	0.1	25.85	0	0.00	25.35	0.1	4,390	0.00%
2022/11/17	0	0.00	1	25.60	25.65	-1	4,772	-0.02%
2022/11/15	3	25.30	3	25.20	25.50	0	5,049	0.00%
2022/11/14	0	0.00	1	25.00	25.05	-1	5,353	-0.02%
2022/11/11	2	25.05	2.2	25.36	25.00	-0.2	5,368	0.00%
2022/11/10	2	25.35	0	0.00	25.25	2	5,353	0.04%
2022/11/09	0	0.00	3	25.27	25.15	-3	5,595	-0.05%
2022/11/08	1	25.20	0.1	25.15	24.85	0.9	5,629	0.02%
2022/11/07	2	24.70	0	0.00	24.90	2	5,645	0.04%
2022/11/04	3	25.45	0	0.00	25.40	3	5,672	0.05%
2022/11/03	1	25.20	1	25.15	25.20	0	5,714	0.00%
2022/11/02	1	24.85	0	0.00	24.90	1	5,819	0.02%
2022/11/01	4	24.93	1	24.60	24.75	3	5,819	0.05%
2022/10/31	0.1	24.05	0	0.00	24.15	0.1	5,742	0.00%
2022/10/28	2.3	23.86	0	0.00	23.55	2.3	5,755	0.04%
2022/10/26	0.3	23.50	5	23.40	23.25	-4.8	5,776	-0.08%
2022/10/21	1	24.05	1	24.15	24.05	0	6,047	0.00%
2022/10/20	1.3	24.53	0	0.00	24.55	1.3	6,078	0.02%
2022/10/19	2.3	25.43	1	25.50	25.10	1.3	6,126	0.02%
2022/10/18	0	0.00	0.2	25.30	25.30	-0.2	6,122	0.00%
2022/10/17	1.3	24.98	0.4	24.92	24.90	0.8	6,138	0.01%
2022/10/14	1	25.40	0.3	25.35	25.45	0.7	6,192	0.01%
2022/10/13	3	25.32	3	25.25	24.05	0	6,267	0.00%
2022/10/12	2	25.53	1	25.55	25.65	1	6,288	0.02%
2022/10/11	3	26.02	9	26.04	25.95	-6	6,412	-0.09%
2022/10/07	1	27.80	0	0.00	27.90	1	6,459	0.02%
2022/10/06	1.3	28.41	0	0.00	28.25	1.3	6,597	0.02%
2022/10/05	4.6	28.85	0	0.00	28.40	4.6	6,639	0.07%
2022/10/04	0	0.00	2	28.05	28.80	-2	6,554	-0.03%
2022/10/03	1.2	27.17	0	0.00	27.00	1.2	6,567	0.02%
2022/09/30	0.1	27.70	0	0.00	27.50	0.1	6,597	0.00%
2022/09/28	10	27.80	6	27.36	27.10	4	6,613	0.06%
2022/09/27	0	0.00	2	28.95	29.00	-2	6,779	-0.03%
2022/09/26	0.2	29.50	6	29.63	29.25	-5.8	6,818	-0.09%
2022/09/23	3	31.18	0	0.00	30.50	3	6,879	0.04%
2022/09/22	5	30.96	1	31.55	31.55	4	6,956	0.06%
2022/09/21	14	31.78	16.2	32.05	31.30	-2.2	7,035	-0.03%
2022/09/20	11.3	31.72	0.1	31.85	31.85	11.2	7,069	0.16%
2022/09/19	3.2	31.50	0	0.00	31.35	3.2	7,233	0.04%
2022/09/16	7	31.96	2	31.65	31.65	5	7,247	0.07%
2022/09/15	4	32.95	1.3	32.72	32.50	2.7	7,191	0.04%
2022/09/14	4	33.08	2.3	33.05	33.15	1.7	7,084	0.02%
2022/09/13	2	32.70	4	32.74	32.75	-2	7,032	-0.03%
2022/09/12	10.6	33.15	13	33.06	32.65	-2.4	7,037	-0.03%
2022/09/08	9	32.82	7	32.75	32.75	2	7,043	0.03%
2022/09/07	1	31.80	0	0.00	32.00	1	7,020	0.01%
2022/09/06	9	31.50	10	32.06	31.70	-1	7,026	-0.01%
2022/09/05	5	32.66	6	32.58	32.55	-1	6,985	-0.01%
2022/09/02	10	32.49	19	32.27	32.50	-9	6,875	-0.13%
2022/09/01	42	33.21	30	33.57	32.90	12	6,832	0.18%
2022/08/31	31	32.69	29	32.95	33.40	2	6,709	0.03%
2022/08/30	16	31.99	13	32.15	32.70	3	6,537	0.05%
2022/08/29	6	30.40	0	0.00	30.70	6	6,330	0.09%
2022/08/26	5	31.20	14	31.76	31.15	-9	6,281	-0.14%
2022/08/25	43	32.32	18	32.16	32.05	25	6,172	0.41%
2022/08/24	1	31.95	111	31.93	31.55	-110	5,839	-1.88%	大賣/鉅額交易
2022/08/23	20	31.53	0	0.00	31.35	20	5,778	0.35%
2022/08/22	99	31.83	6	31.94	32.25	93	5,735	1.62%
2022/08/19	16.1	32.02	38	31.43	31.95	-22	5,510	-0.40%
2022/08/17	0	0.00	2	29.68	29.65	-2	5,345	-0.04%
2022/08/16	30	30.65	9	31.13	29.70	21	5,316	0.39%
2022/08/15	12	30.42	16	30.61	30.50	-4	5,074	-0.08%
2022/08/12	1	30.20	16	30.11	30.05	-15	5,024	-0.30%
2022/08/11	10	30.00	39	30.11	29.85	-29	4,987	-0.58%
2022/08/09	27	29.40	3	29.72	29.75	24	4,841	0.50%
2022/08/05	10	28.54	1	28.50	28.75	9	4,676	0.19%
2022/08/04	0	0.00	4	27.90	28.00	-4	4,658	-0.09%
2022/08/03	0	0.00	3	28.10	27.85	-3	4,625	-0.06%
2022/08/02	1	28.35	5	28.52	28.40	-4	4,589	-0.09%
2022/08/01	1	29.85	5	29.83	29.20	-4	4,547	-0.09%
2022/07/29	7	30.40	5.1	30.25	30.35	1.9	4,473	0.04%
2022/07/28	0	0.00	1	30.50	30.30	-1	4,297	-0.02%
2022/07/26	1	30.00	0	0.00	29.80	1	4,174	0.02%
2022/07/22	1	29.90	0	0.00	29.70	1	4,073	0.02%
2022/07/21	0	0.00	1	30.10	29.90	-1	4,049	-0.02%
2022/07/20	0	0.00	2	30.80	30.35	-2	3,972	-0.05%
2022/07/19	12	29.64	12	29.99	29.80	0	3,873	0.00%
2022/07/18	4	28.81	6	29.37	29.40	-2	3,783	-0.05%
2022/07/15	1	28.00	23	27.49	28.00	-22	3,622	-0.61%
2022/07/14	18	27.24	0	0.00	27.70	18	3,502	0.51%
2022/07/13	1	26.30	0	0.00	26.95	1	3,340	0.03%
2022/07/11	0	0.00	1	28.85	28.10	-1	3,209	-0.03%
2022/07/08	0	0.00	3	27.47	27.40	-3	3,106	-0.10%
2022/07/06	8	26.09	6	26.31	26.05	2	3,015	0.07%
2022/07/05	5	27.39	2	27.30	26.30	3	2,977	0.10%
2022/07/04	0	0.00	2	29.40	29.10	-2	2,754	-0.07%
2022/07/01	14	28.99	15	29.03	28.55	-1	2,680	-0.04%
2022/06/30	1	31.45	0	0.00	30.35	1	2,549	0.04%
2022/06/29	6	30.99	24	30.87	30.95	-18	2,437	-0.74%
2022/06/28	10	30.53	5	30.52	30.65	5	2,326	0.21%
2022/06/27	0	0.00	7	29.63	30.05	-7	2,151	-0.33%
2022/06/24	1	28.00	0	0.00	28.00	1	1,970	0.05%
2022/06/23	0	0.00	2	27.80	27.85	-2	1,928	-0.10%
2022/06/20	1	28.00	3	28.18	27.65	-2	1,904	-0.11%
2022/06/17	0	0.00	2.2	27.87	28.15	-2.2	1,858	-0.12%
2022/06/16	0.1	26.90	1	28.50	27.10	-0.9	1,801	-0.05%
2022/06/15	1	28.25	1	28.50	28.05	0	1,760	0.00%
2022/06/14	0	0.00	3	27.90	28.15	-3	1,842	-0.16%
2022/06/13	6	28.12	1.2	27.99	28.00	4.8	1,803	0.27%
2022/06/10	6	27.76	4	27.75	28.00	2	1,773	0.11%
2022/06/09	1.1	27.70	1	27.95	27.75	0.1	1,728	0.00%
2022/06/08	1	27.25	0	0.00	27.10	1	1,609	0.06%
2022/06/07	0	0.00	2	26.80	26.75	-2	1,643	-0.12%
2022/06/06	2	26.95	0	0.00	26.60	2	1,658	0.12%
2022/06/02	0	0.00	1	26.80	26.65	-1	1,661	-0.06%
2022/06/01	0	0.00	10	26.40	26.45	-10	1,660	-0.60%
2022/05/31	1	26.35	4	26.40	26.40	-3	1,677	-0.18%
2022/05/30	0	0.00	1	26.50	26.50	-1	1,671	-0.06%
2022/05/27	0	0.00	1	25.85	25.80	-1	1,647	-0.06%
2022/05/26	1	26.00	14	26.27	25.90	-13	1,705	-0.76%
2022/05/25	2	25.78	3	25.82	25.40	-1	1,690	-0.06%
2022/05/23	3	24.90	0	0.00	25.00	3	1,815	0.17%
2022/05/19	0	0.00	1	23.70	24.40	-1	1,891	-0.05%
2022/05/17	2	23.70	1	23.60	23.90	1	2,300	0.04%
2022/05/09	2	22.88	0	0.00	22.70	2	2,417	0.08%
2022/05/05	1	24.00	2	23.98	24.00	-1	2,439	-0.04%
2022/05/04	1	23.30	2	23.48	23.50	-1	2,452	-0.04%
2022/05/03	1	23.00	0	0.00	23.10	1	2,501	0.04%
2022/04/29	1	23.55	3	23.52	23.35	-2	2,523	-0.08%
2022/04/28	2	23.00	1	23.20	23.30	1	2,606	0.04%
2022/04/27	2	22.85	40	22.95	23.00	-38	2,652	-1.43%
2022/04/26	1	23.90	1	23.85	23.85	0	2,708	0.00%
2022/04/25	1	24.05	0	0.00	23.85	1	2,750	0.04%
2022/04/22	0	0.00	2	24.25	24.25	-2	2,824	-0.07%
2022/04/20	0	0.00	2	24.35	24.65	-2	2,886	-0.07%
2022/04/18	0	25.63	0	0.00	24.10	0	2,987	0.00%
2022/04/15	5	24.00	2	24.10	24.60	3	3,125	0.10%
2022/04/14	0	0.00	1	24.80	24.75	-1	3,180	-0.03%
2022/04/13	0	0.00	1	24.50	24.65	-1	3,221	-0.03%
2022/04/12	1	24.10	0	0.00	24.05	1	3,359	0.03%
2022/04/11	1	24.80	1	24.50	24.35	0	3,562	0.00%
2022/04/07	1	25.50	3	25.10	24.90	-2	3,985	-0.05%
2022/04/06	2	25.80	0	0.00	25.80	2	4,275	0.05%
2022/04/01	1	25.70	1	25.95	25.90	0	4,586	0.00%
2022/03/31	3	26.10	1	26.05	26.05	2	4,630	0.04%
2022/03/28	2	26.10	2	26.15	26.15	0	4,657	0.00%
2022/03/25	4	26.58	2	26.25	26.25	2	4,658	0.04%
2022/03/24	1	26.45	3.1	26.39	26.65	-2.1	4,645	-0.04%
2022/03/23	5	26.72	2	26.35	26.25	3	4,641	0.06%
2022/03/22	2	26.43	2	26.35	26.40	0	4,742	0.00%
2022/03/21	2	26.38	5	26.57	26.20	-3	4,789	-0.06%
2022/03/18	6	26.08	4	26.39	26.30	2	4,784	0.04%
2022/03/17	10	26.52	6	26.50	26.20	4	4,800	0.08%
2022/03/16	2	25.50	3	26.00	25.55	-1	4,697	-0.02%
2022/03/15	1	25.20	1	25.25	25.00	0	4,713	0.00%
2022/03/14	3	25.77	10	25.70	25.80	-7	4,732	-0.15%
2022/03/11	0	0.00	1	25.55	25.70	-1	4,739	-0.02%
2022/03/10	11	25.65	7	25.79	25.80	4	4,732	0.08%
2022/03/09	0	0.00	1	24.55	24.70	-1	4,690	-0.02%
2022/03/08	2	24.15	26	23.66	23.55	-24	4,670	-0.51%
2022/03/07	7	24.87	0	0.00	24.80	7	4,639	0.15%
2022/03/04	6	26.04	0	0.00	25.85	6	4,632	0.13%
2022/03/02	2	25.80	16	25.81	25.80	-14	4,644	-0.30%
2022/03/01	14	26.01	11	25.98	26.00	3	4,646	0.06%
2022/02/25	7	25.52	16	25.68	25.60	-9	4,582	-0.20%
2022/02/24	37.1	26.28	20	26.11	25.90	17.1	4,501	0.38%
2022/02/23	24	26.61	0	0.00	26.85	24	4,378	0.55%
2022/02/21	1	26.50	0	0.00	26.55	1	4,480	0.02%
2022/02/18	11	27.15	9	27.27	27.20	2	4,619	0.04%
2022/02/17	5	26.62	6	26.67	26.70	-1	4,659	-0.02%
2022/02/16	3	25.93	0	0.00	25.85	3	4,741	0.06%
2022/02/15	2	26.20	0	0.00	26.05	2	4,714	0.04%
2022/02/14	1	26.15	1	26.10	26.10	0	4,724	0.00%
2022/02/10	2	26.45	1	26.45	26.40	1	4,743	0.02%
2022/02/09	0	0.00	1	27.00	26.80	-1	4,748	-0.02%
2022/02/08	0	0.00	1	26.85	26.75	-1	4,760	-0.02%
2022/01/26	1	26.00	0	0.00	26.00	1	4,919	0.02%
2022/01/25	1	26.30	0	0.00	26.00	1	5,008	0.02%
2022/01/24	7	26.76	1	26.85	26.80	6	5,185	0.12%
2022/01/21	6	26.83	1	27.00	27.10	5	5,563	0.09%
2022/01/20	3.2	27.59	0	0.00	27.30	3.2	5,529	0.06%
2022/01/19	4	27.70	8	27.55	27.95	-4	5,495	-0.07%
2022/01/18	1	27.50	0	0.00	27.35	1	5,466	0.02%
2022/01/17	11	28.10	27	28.10	27.85	-16	5,477	-0.29%
2022/01/14	3	26.93	0	0.00	26.85	3	5,425	0.06%
2022/01/13	0.2	27.70	0	0.00	27.70	0.2	5,414	0.00%
2022/01/12	1.2	28.38	1	27.85	28.05	0.2	5,417	0.00%
2022/01/11	1.2	28.57	2	28.65	28.45	-0.8	5,429	-0.01%
2022/01/10	2	28.40	9	28.84	28.70	-7	5,401	-0.13%
2022/01/07	1.2	27.55	3	27.60	27.55	-1.8	5,316	-0.03%
2022/01/06	0.2	28.30	1	28.50	28.50	-0.8	5,372	-0.01%
2022/01/05	9.2	28.94	52	29.18	28.80	-42.8	5,455	-0.78%
2022/01/04	6	28.87	7	29.60	29.30	-1	5,337	-0.02%
2022/01/03	36	29.64	35	29.73	28.50	1	5,174	0.02%
2021/12/30	0.2	28.40	8	28.43	28.40	-7.8	4,886	-0.16%
2021/12/29	20	28.53	8	28.53	28.55	12	4,837	0.25%
2021/12/28	75	28.42	26	28.32	28.40	49	4,602	1.06%
2021/12/27	5	26.65	11	26.66	27.00	-6	4,368	-0.14%
2021/12/24	0	0.00	2	26.80	26.45	-2	4,485	-0.04%
2021/12/21	0	0.00	15	26.29	26.30	-15	5,072	-0.30%
2021/12/20	12	26.47	4	26.28	26.10	8	5,534	0.14%
2021/12/17	1.2	26.28	0	0.00	26.20	1.2	5,987	0.02%
2021/12/16	17	27.14	11	26.85	26.65	6	6,068	0.10%
2021/12/15	13	26.31	3	26.35	26.90	10	5,958	0.17%
2021/12/14	1	26.00	0	0.00	26.05	1	5,917	0.02%
2021/12/10	2	26.00	3	26.17	26.40	-1	5,943	-0.02%
2021/12/09	0	0.00	2	25.95	25.90	-2	5,921	-0.03%
2021/12/08	1	25.60	1	25.80	25.60	0	5,915	0.00%
2021/12/07	2	26.00	0	0.00	26.10	2	5,920	0.03%
2021/12/03	5	26.45	2	26.58	26.35	3	6,066	0.05%
2021/12/02	1	25.95	0	0.00	26.00	1	6,059	0.02%
2021/12/01	1	26.10	0	0.00	26.40	1	6,112	0.02%
2021/11/30	4	26.40	1	26.65	26.40	3	6,272	0.05%
2021/11/29	0	0.00	4	26.03	26.25	-4	6,314	-0.06%
2021/11/26	2	26.18	2	26.65	26.30	0	6,328	0.00%
2021/11/25	1	26.90	0	0.00	26.75	1	6,335	0.02%
2021/11/22	10	27.18	0	0.00	27.00	10	6,577	0.15%
2021/11/19	12	27.41	0	0.00	26.95	12	6,592	0.18%
2021/11/18	4	27.73	4	27.69	27.45	0	6,548	0.00%
2021/11/17	12	28.64	23	28.83	29.00	-11	6,373	-0.17%
2021/11/16	25	28.80	24	28.52	28.25	1	6,195	0.02%
2021/11/15	93	28.30	60.2	28.15	28.25	32.8	5,960	0.55%
2021/11/12	1	26.50	11	26.50	26.50	-10	5,685	-0.18%
2021/11/11	14	27.08	0	0.00	26.80	14	5,688	0.25%
2021/11/09	0	0.00	7	26.90	26.65	-7	5,720	-0.12%
2021/11/08	0	0.00	3	26.72	26.80	-3	5,723	-0.05%
2021/11/04	9.2	27.63	24	27.22	27.20	-14.8	5,946	-0.25%
2021/11/03	1	26.30	2	26.60	27.00	-1	5,932	-0.02%
2021/11/02	13	27.06	3	27.38	26.60	10	6,019	0.17%
2021/11/01	19	28.07	13	27.76	27.65	6	5,992	0.10%
2021/10/29	41	27.80	36	27.76	27.80	5	5,863	0.09%
2021/10/28	6	26.28	5	26.36	26.00	1	5,557	0.02%
2021/10/27	2	26.23	0	0.00	26.15	2	5,849	0.03%
2021/10/26	0	0.00	1.5	26.50	26.20	-1.5	6,036	-0.02%
2021/10/22	0	0.00	30	26.21	26.20	-30	6,040	-0.50%
2021/10/21	1	26.45	10	26.40	26.40	-9	6,048	-0.15%
2021/10/20	2	26.65	3	26.63	26.50	-1	6,082	-0.02%
2021/10/19	43	26.95	9	26.75	26.85	34	6,252	0.54%
2021/10/18	1	26.90	5	26.53	26.25	-4	6,207	-0.06%
2021/10/15	5	26.86	0	0.00	26.90	5	6,202	0.08%
2021/10/14	13	26.80	2	26.93	26.55	11	6,182	0.18%
2021/10/13	7	26.19	17	26.94	27.35	-10	6,140	-0.16%
2021/10/08	10	26.55	0	0.00	26.30	10	6,217	0.16%
2021/10/07	19	26.83	1	26.85	26.75	18	6,188	0.29%
2021/10/06	2	26.30	1	26.00	25.80	1	6,134	0.02%
2021/10/05	1	26.35	6	26.66	26.60	-5	6,098	-0.08%
2021/10/04	3	26.50	1	26.30	26.05	2	6,021	0.03%
2021/10/01	8	26.89	1	26.70	26.55	7	5,962	0.12%
2021/09/30	6	27.72	5	28.24	27.75	1	5,796	0.02%
2021/09/29	9	29.07	13	29.19	28.30	-4	5,625	-0.07%
2021/09/28	2	28.45	7	28.87	29.15	-5	5,360	-0.09%
2021/09/27	50	28.95	53	28.36	28.55	-3	5,168	-0.06%
2021/09/24	23	27.51	31	27.52	27.85	-8	4,704	-0.17%
2021/09/23	0	0.00	1	26.10	26.25	-1	4,262	-0.02%
2021/09/16	3	25.73	1	25.60	25.50	2	4,137	0.05%
2021/09/15	1	25.20	2	25.30	26.50	-1	4,097	-0.02%
2021/09/13	11	25.49	0	0.00	25.35	11	4,052	0.27%
2021/09/09	0	0.00	12	27.13	27.00	-12	4,005	-0.30%
2021/09/08	8	26.55	3	27.50	26.35	5	3,970	0.13%
2021/09/06	5	27.32	3	27.70	26.85	2	3,802	0.05%
2021/09/03	3	27.47	7.1	27.41	27.70	-4.1	3,735	-0.11%
2021/09/02	1	27.45	8	26.89	26.85	-7	3,561	-0.20%
2021/09/01	2.1	27.19	2	27.25	27.15	0.1	3,490	0.00%
2021/08/31	0	0.00	3	26.05	27.15	-3	3,446	-0.09%
2021/08/30	4	27.14	3	26.72	26.60	1	3,386	0.03%
2021/08/27	5	25.54	6	25.20	25.35	-1	3,222	-0.03%
2021/08/26	3	24.20	0	0.00	24.20	3	3,119	0.10%
2021/08/25	0	0.00	1	23.60	23.85	-1	3,083	-0.03%
2021/08/24	2	22.70	0	0.00	22.75	2	3,037	0.07%
2021/08/20	5	22.35	0	0.00	22.30	5	3,024	0.17%
2021/08/19	0.1	22.60	0	0.00	22.30	0.1	3,015	0.00%
2021/08/18	4	21.88	9	23.15	23.15	-5	3,013	-0.17%
2021/08/17	3	23.30	0	0.00	22.65	3	2,993	0.10%
2021/08/16	0	0.00	26	24.01	23.90	-26	2,965	-0.88%
2021/08/13	3	24.50	0	0.00	25.05	3	2,944	0.10%
2021/08/12	2	24.20	0	0.00	24.90	2	2,906	0.07%
2021/08/11	2	24.63	4	24.43	24.00	-2	2,896	-0.07%
2021/08/10	3.2	25.49	13	26.76	25.35	-9.8	2,843	-0.34%
2021/08/09	17	28.13	8	28.22	28.15	9	2,685	0.34%
2021/08/06	1	27.85	5	27.74	28.15	-4	2,582	-0.15%
2021/08/05	0.2	27.60	0	0.00	27.30	0.2	2,479	0.01%
2021/08/04	0	0.00	2	28.35	27.60	-2	2,477	-0.08%
2021/08/03	2	27.90	5	27.69	28.15	-3	2,420	-0.12%
2021/08/02	11	28.17	44	28.01	28.10	-33	2,336	-1.41%
2021/07/30	60	26.32	23.1	26.48	26.90	36.9	2,006	1.84%
2021/07/29	5	25.25	19	24.76	25.10	-14	1,825	-0.77%
2021/07/28	2	23.45	0	0.00	23.70	2	1,765	0.11%
2021/07/27	14	24.01	0	0.00	24.30	14	1,782	0.79%
2021/07/26	5	24.65	2	24.70	24.70	3	1,775	0.17%
2021/07/23	18	25.33	8	25.23	25.20	10	1,739	0.57%
2021/07/22	1	23.70	0	0.00	23.30	1	1,567	0.06%
2021/07/21	7	23.69	0	0.00	23.35	7	1,577	0.44%
2021/07/19	2	24.98	19	25.04	24.85	-17	1,566	-1.09%
2021/07/16	1	23.85	10	23.80	23.80	-9	1,532	-0.59%
2021/07/15	14	24.09	8	24.04	24.50	6	1,480	0.41%
2021/07/14	2	21.83	0	0.00	22.30	2	1,353	0.15%
2021/07/13	2	22.20	0	0.00	22.05	2	1,368	0.15%
2021/07/12	0	0.00	1	22.50	22.40	-1	1,421	-0.07%
2021/07/09	0	23.00	0	0.00	22.25	0	1,425	0.00%
2021/06/30	1	22.70	1	23.00	22.70	0	1,822	0.00%
2021/06/28	1	22.85	4	22.75	22.85	-3	1,862	-0.16%
2021/06/25	7	22.79	0	0.00	22.65	7	1,945	0.36%
2021/06/24	4	22.80	2	22.80	22.75	2	1,968	0.10%
2021/06/21	25	22.87	25	22.87	22.90	0	2,014	0.00%
2021/06/18	0	22.60	2	22.45	22.40	-2	2,087	-0.09%
2021/06/16	1	23.00	1	23.05	22.85	0	2,285	0.00%
2021/06/02	0	0.00	0	23.30	23.05	0	2,724	0.00%
2021/05/24	1	22.35	0	0.00	22.40	1	3,103	0.03%
2021/05/20	1	22.55	0	0.00	22.05	1	3,163	0.03%
2021/05/18	0	0.00	1	20.95	20.95	-1	3,230	-0.03%
2021/05/17	10	19.41	3	19.28	19.05	7	3,249	0.22%
2021/05/14	4	21.66	6	21.83	21.10	-2	3,230	-0.06%
2021/05/13	4	20.86	90	21.40	21.60	-86	3,245	-2.65%
2021/05/12	14	21.34	0	0.00	21.65	14	3,244	0.43%
2021/05/11	3	23.20	0	0.00	23.15	3	3,236	0.09%
2021/05/10	1	24.90	0	0.00	24.65	1	3,414	0.03%
2021/05/06	1	24.35	0	0.00	24.65	1	3,831	0.03%
2021/05/04	14	24.26	10	24.85	24.55	4	3,885	0.10%
2021/05/03	2	26.45	2	26.95	26.20	0	3,880	0.00%
2021/04/28	2	27.33	2	27.00	27.00	0	3,913	0.00%
2021/04/27	7	26.78	0.7	27.10	27.30	6.3	3,979	0.16%
2021/04/26	5	26.50	7	26.80	26.70	-2	4,111	-0.05%
2021/04/23	5	26.25	6	26.50	26.60	-1	4,347	-0.02%
2021/04/22	1	27.10	3	27.07	26.50	-2	4,470	-0.04%
2021/04/21	1	27.45	2	27.55	27.35	-1	4,492	-0.02%
2021/04/20	0	0.00	2	27.50	27.40	-2	4,600	-0.04%
2021/04/19	2	27.45	6	27.37	27.35	-4	4,664	-0.09%
2021/04/16	1	27.60	1	27.65	27.85	0	4,641	0.00%
2021/04/15	2	27.70	4	27.85	27.95	-2	4,640	-0.04%
2021/04/14	3	27.48	12	27.16	28.00	-9	4,652	-0.19%
2021/04/13	8	28.65	8	28.90	28.15	0	4,708	0.00%
2021/04/12	10	29.05	4	28.75	28.60	6	4,695	0.13%
2021/04/09	10	29.03	18	28.89	29.00	-8	4,678	-0.17%
2021/04/08	22	28.74	14	28.58	28.85	8	4,623	0.17%
2021/04/07	9	28.05	2	28.10	28.05	7	4,576	0.15%
2021/04/06	2	27.55	0	0.00	27.55	2	4,543	0.04%
2021/04/01	2	27.05	0	0.00	26.90	2	4,543	0.04%
2021/03/31	1	27.00	4	27.01	27.20	-3	4,545	-0.07%
2021/03/30	18	27.93	13	27.66	27.40	5	4,525	0.11%
2021/03/29	5	27.70	7	28.01	27.70	-2	4,484	-0.04%
2021/03/26	6	27.20	9	27.48	27.55	-3	4,486	-0.07%
2021/03/25	2	27.25	0	0.00	27.35	2	4,500	0.04%
2021/03/24	2	27.20	0	0.00	27.05	2	4,528	0.04%
2021/03/22	7	28.82	4	28.78	28.45	3	4,594	0.07%
2021/03/19	5	28.45	1	28.45	28.25	4	4,500	0.09%
2021/03/18	5	28.39	3	28.57	28.35	2	4,466	0.04%
2021/03/17	1	27.80	0	0.00	27.90	1	4,447	0.02%
2021/03/16	2	27.80	3	28.10	28.25	-1	4,543	-0.02%
2021/03/15	1	27.75	3	27.95	27.85	-2	4,656	-0.04%
2021/03/08	4	27.66	1	27.65	27.00	3	4,793	0.06%
2021/03/05	3	26.78	10	27.21	27.60	-7	4,795	-0.15%
2021/03/04	1	26.00	0	0.00	26.75	1	4,666	0.02%
2021/03/02	6	26.19	3	25.95	25.95	3	4,758	0.06%
2021/02/25	0	0.00	2	25.65	25.70	-2	5,065	-0.04%
2021/02/23	1	24.95	2	25.08	25.15	-1	5,275	-0.02%
2021/02/22	4	25.75	0	0.00	25.55	4	5,716	0.07%
2021/02/19	1	25.25	1	25.55	25.70	0	5,983	0.00%
2021/02/18	2	24.65	2	25.10	25.50	0	6,045	0.00%
2021/02/17	1	23.40	5	24.13	24.25	-4	6,075	-0.07%
2021/02/05	0	0.00	1	23.35	23.50	-1	6,088	-0.02%
2021/02/03	1	23.80	1	23.65	23.85	0	6,183	0.00%
2021/02/02	0	0.00	12	22.85	23.60	-12	6,271	-0.19%
2021/02/01	8	23.38	5	24.50	22.50	3	6,330	0.05%
2021/01/29	8	23.61	0	0.00	23.50	8	6,210	0.13%
2021/01/28	9	24.12	3	24.50	23.55	6	6,283	0.10%
2021/01/27	2	23.28	1	23.55	23.60	1	6,041	0.02%
2021/01/26	3	22.88	0	0.00	22.80	3	6,145	0.05%
2021/01/22	3	23.38	0	0.00	24.00	3	6,440	0.05%
2021/01/21	2	23.60	1	24.15	24.00	1	6,597	0.02%
2021/01/20	3	23.90	21	23.94	23.50	-18	7,039	-0.26%
2021/01/19	4	24.35	5	24.80	24.45	-1	7,090	-0.01%
2021/01/18	11	23.80	8	22.96	25.65	3	7,289	0.04%
2021/01/15	4	25.51	7	24.82	24.50	-3	7,472	-0.04%
2021/01/14	2	26.25	0	0.00	26.10	2	7,616	0.03%
2021/01/13	6	25.87	8	26.46	26.00	-2	7,644	-0.03%
2021/01/12	5	27.85	35	27.77	27.25	-30	7,628	-0.39%
2021/01/08	0	0.00	4	29.65	29.15	-4	7,931	-0.05%
2021/01/07	3	29.35	0	0.00	29.40	3	8,027	0.04%
2021/01/06	3	29.55	3	30.10	29.15	0	8,239	0.00%
2021/01/05	1	30.30	5	30.53	30.55	-4	8,375	-0.05%
2021/01/04	0	0.00	3	30.40	30.50	-3	8,670	-0.03%
2020/12/31	0	0.00	1	29.95	30.15	-1	8,758	-0.01%
2020/12/30	1	30.10	0	0.00	30.05	1	8,843	0.01%
2020/12/29	0	0.00	3	30.05	29.50	-3	9,133	-0.03%
2020/12/28	0	0.00	4	29.43	30.15	-4	9,367	-0.04%
2020/12/25	0	0.00	1	29.15	29.20	-1	9,453	-0.01%
2020/12/24	2	29.40	5	29.58	29.40	-3	9,529	-0.03%
2020/12/23	1	28.70	2	29.30	29.30	-1	9,655	-0.01%
2020/12/22	22	28.32	2	29.15	28.25	20	10,782	0.19%
2020/12/21	4	29.05	0	0.00	29.30	4	11,007	0.04%
2020/12/18	5	29.52	0	0.00	29.40	5	11,095	0.05%
2020/12/17	2	30.15	0	0.00	29.65	2	11,127	0.02%
2020/12/16	1	30.20	34	30.50	30.15	-33	11,178	-0.30%
2020/12/15	0	0.00	1	29.55	29.15	-1	11,149	-0.01%
2020/12/14	0	0.00	4	29.34	29.20	-4	11,272	-0.04%
2020/12/10	2	29.70	8	29.88	29.70	-6	11,414	-0.05%
2020/12/09	3	30.00	11	30.16	30.75	-8	11,468	-0.07%
2020/12/08	4	29.05	4	29.06	29.00	0	11,434	0.00%
2020/12/07	13	28.44	15.2	28.78	28.90	-2.2	11,492	-0.02%
2020/12/04	2	28.90	6	28.98	28.60	-4	11,589	-0.03%
2020/12/03	2	28.68	20	28.80	28.80	-18	11,760	-0.15%
2020/12/02	19	28.49	1	29.20	28.45	18	11,930	0.15%
2020/12/01	5	28.87	4	28.20	29.35	1	12,367	0.01%
2020/11/30	2.1	29.09	1	28.85	28.60	1.1	12,822	0.01%
2020/11/27	10.1	29.03	7	29.24	29.15	3.1	13,012	0.02%
2020/11/26	7	29.67	26	29.53	29.45	-19	13,112	-0.14%
2020/11/25	24	29.10	5	28.57	29.40	19	13,214	0.14%
2020/11/24	16	30.63	31	30.57	30.50	-15	13,074	-0.11%
2020/11/23	9	30.76	12	30.65	30.80	-3	13,164	-0.02%
2020/11/20	9	31.26	14	31.20	30.80	-5	13,861	-0.04%
2020/11/19	92	31.08	90	30.91	31.00	2	13,900	0.01%
2020/11/18	19	34.41	24	34.65	32.55	-5	13,522	-0.04%
2020/11/17	49	36.29	3	36.60	36.15	46	13,395	0.34%
2020/11/16	9	36.44	36	36.88	36.80	-27	13,678	-0.20%
2020/11/13	0	0.00	2	36.90	36.50	-2	13,837	-0.01%
2020/11/12	16	36.04	10	36.73	36.15	6	14,144	0.04%
2020/11/11	14	36.61	4	36.65	36.90	10	14,467	0.07%
2020/11/10	23	36.13	2	36.20	36.15	21	14,618	0.14%
2020/11/09	0	0.00	25	37.28	37.25	-25	14,931	-0.17%
2020/11/06	10	36.44	4	36.10	36.15	6	15,233	0.04%
2020/11/05	2	36.88	10	37.37	36.75	-8	15,914	-0.05%
2020/11/04	9	36.99	9	36.80	36.80	0	15,893	0.00%
2020/11/03	2	36.17	2	36.93	37.20	0	16,057	0.00%
2020/11/02	15.5	36.31	35	36.60	36.10	-19.5	16,099	-0.12%
2020/10/30	19.5	37.59	21	37.72	36.55	-1.5	16,172	-0.01%
2020/10/29	10	36.89	13	37.36	37.95	-3	16,032	-0.02%
2020/10/28	98	37.64	77	37.77	37.05	21	15,940	0.13%
2020/10/27	0	0.00	6	36.31	36.85	-6	15,541	-0.04%
2020/10/26	39	36.26	35	36.18	36.30	4	15,581	0.03%
2020/10/23	18	34.89	38	34.30	36.00	-20	15,291	-0.13%
2020/10/22	47	33.81	31	33.75	33.00	16	14,867	0.11%
2020/10/21	4	32.43	3	32.70	33.00	1	14,600	0.01%
2020/10/20	14	32.61	0	0.00	32.40	14	14,543	0.10%
2020/10/19	25	32.74	0	0.00	32.65	25	14,460	0.17%
2020/10/16	20	32.68	22	32.88	33.15	-2	14,423	-0.01%
2020/10/15	6	33.17	5	32.92	33.15	1	14,187	0.01%
2020/10/14	23	32.64	15	32.67	32.30	8	14,049	0.06%
2020/10/13	43	31.94	26	31.81	31.75	17	13,853	0.12%
2020/10/12	10	31.22	26	31.43	32.20	-16	13,665	-0.12%
2020/10/08	3	29.92	40	30.11	30.00	-37	13,393	-0.28%
2020/10/07	2	29.85	3	30.03	30.00	-1	13,332	-0.01%
2020/10/06	36	30.30	30	30.35	29.90	6	13,297	0.05%
2020/10/05	11	29.90	13	29.64	29.60	-2	13,095	-0.02%
2020/09/30	18	28.21	16	27.83	28.30	2	13,009	0.02%
2020/09/29	1	27.65	6	27.63	27.60	-5	12,981	-0.04%
2020/09/28	8	27.75	23	27.72	28.15	-15	13,018	-0.12%
2020/09/25	157	29.36	163	29.32	27.15	-6	12,999	-0.05%	大買/大賣/
2020/09/24	37	28.76	63	28.83	29.00	-26	11,943	-0.22%
2020/09/23	18	28.41	6	28.05	28.20	12	11,760	0.10%
2020/09/22	2	27.00	4	27.00	27.95	-2	11,712	-0.02%
2020/09/21	6	28.12	10	28.08	27.80	-4	11,732	-0.03%
2020/09/18	45	27.91	13	28.15	28.20	32	11,688	0.27%
2020/09/17	35	27.28	17	27.77	28.10	18	11,712	0.15%
2020/09/16	6	26.69	11	26.96	26.80	-5	11,571	-0.04%
2020/09/15	46	27.12	37	27.02	26.50	9	11,517	0.08%
2020/09/14	14	25.74	7	25.94	26.15	7	11,405	0.06%
2020/09/11	13	26.20	6	26.26	26.00	7	11,235	0.06%
2020/09/10	9	27.24	2	27.50	26.90	7	11,123	0.06%
2020/09/09	39	27.42	40	27.49	27.50	-1	11,045	-0.01%
2020/09/08	48	27.25	30	27.40	27.10	18	10,906	0.17%
2020/09/07	58	29.03	40	29.06	28.70	18	10,716	0.17%
2020/09/04	110	29.01	156	28.81	29.60	-46	10,534	-0.44%	大買/大賣/
2020/09/03	158	29.15	134	29.29	29.00	24	10,036	0.24%	大買/大賣/
2020/09/02	49	28.11	8	28.19	28.00	41	9,499	0.43%
2020/09/01	10	27.15	8	27.17	27.00	2	9,447	0.02%
2020/08/31	11	26.88	16	26.84	27.20	-5	9,337	-0.05%
2020/08/28	6	26.40	10	26.54	26.50	-4	9,153	-0.04%
2020/08/27	50	25.68	7	25.94	25.75	43	9,005	0.48%
2020/08/26	108	26.61	140	26.34	25.75	-32	8,866	-0.36%	大買/大賣/
2020/08/25	2	25.30	14	25.86	26.05	-12	8,134	-0.15%
2020/08/24	0	0.00	45	23.48	23.70	-45	8,044	-0.56%
2020/08/21	127	24.06	93	23.93	23.50	34	7,980	0.43%	大買/
2020/08/20	59	24.19	48	23.74	23.40	11	7,820	0.14%
2020/08/19	49	25.82	52	26.02	25.90	-3	7,567	-0.04%
2020/08/18	132	25.43	49	25.19	25.80	83	7,345	1.13%	大買/
2020/08/17	57	25.00	71	25.03	25.10	-14	7,016	-0.20%
2020/08/14	36	24.00	67	24.19	24.15	-31	6,639	-0.47%
2020/08/13	164	24.09	133	24.06	23.85	31	6,448	0.48%	大買/大賣/
2020/08/12	61	22.53	48	23.57	24.00	13	6,039	0.22%
2020/08/11	101	22.20	106	22.47	21.90	-5	5,662	-0.09%	大買/大賣/
2020/08/10	1	22.15	0.6	22.85	22.85	0.4	4,937	0.01%
2020/08/07	0	0.00	11	19.89	20.80	-11	4,861	-0.23%
2020/08/06	30	19.30	11	19.49	19.35	19	4,793	0.40%
2020/08/05	3	19.15	4.4	19.26	19.30	-1.4	4,725	-0.03%
2020/08/04	0	0.00	42	18.50	18.55	-42	4,700	-0.89%
2020/08/03	0	0.00	2.7	18.38	18.30	-2.7	4,731	-0.06%
2020/07/31	0	0.00	6	18.00	17.95	-6	4,808	-0.12%
2020/07/30	0	0.00	7	18.00	17.95	-7	4,948	-0.14%
2020/07/29	0	0.00	1	16.50	17.00	-1	4,785	-0.02%
2020/07/27	0	0.00	4	16.25	16.20	-4	4,736	-0.08%
2020/07/24	2	16.60	0	0.00	16.65	2	4,754	0.04%
2020/07/23	0	0.00	1	16.85	16.80	-1	4,757	-0.02%
2020/07/22	2	16.60	20	16.60	16.70	-18	4,742	-0.38%
2020/07/21	5	15.84	0	0.00	15.75	5	4,643	0.11%
2020/07/20	1	15.50	8	15.76	15.75	-7	4,638	-0.15%
2020/07/17	6	15.75	0	0.00	15.50	6	4,627	0.13%
2020/07/16	0	0.00	7	15.93	16.10	-7	4,610	-0.15%
2020/07/15	45	15.73	48	15.50	15.70	-3	4,578	-0.07%
2020/07/14	1	15.95	1	16.10	15.70	0	4,630	0.00%
2020/07/13	12	16.36	12	16.69	16.35	0	4,586	0.00%
2020/07/10	9	16.69	51	16.80	16.60	-42	4,545	-0.92%
2020/07/09	61.4	18.65	6	18.79	18.65	55.4	4,420	1.25%
2020/07/08	9	18.95	3	18.90	18.90	6	4,246	0.14%
2020/07/07	9.2	18.94	2	18.93	18.95	7.2	4,145	0.17%
2020/07/06	14	19.28	12	19.32	19.40	2	4,033	0.05%
2020/07/03	9	18.84	35	18.91	18.80	-26	3,932	-0.66%
2020/07/02	20	18.28	54	18.32	18.35	-34	3,850	-0.88%
2020/07/01	26.4	18.25	5	18.20	18.10	21.4	3,798	0.56%
2020/06/30	78	18.09	22	18.08	18.05	56	3,765	1.49%
2020/06/29	0	0.00	28	17.54	17.80	-28	3,688	-0.76%
2020/06/24	30	17.78	31	17.62	17.65	-1	3,654	-0.03%
2020/06/23	2	17.15	0	0.00	17.15	2	3,535	0.06%
2020/06/22	4	17.55	0	0.00	17.35	4	3,524	0.11%
2020/06/19	0	0.00	8	17.40	17.35	-8	3,554	-0.23%
2020/06/18	0	0.00	2	17.20	17.25	-2	3,587	-0.06%
2020/06/17	0	0.00	15	17.20	17.10	-15	3,611	-0.42%
2020/06/16	4	17.10	0	0.00	17.10	4	3,666	0.11%
2020/06/15	16	16.87	0	0.00	16.95	16	3,718	0.43%
2020/06/12	2	16.40	0	0.00	16.70	2	3,732	0.05%
2020/06/11	16	17.22	20	16.88	16.85	-4	3,736	-0.11%
2020/06/10	10	17.45	0	0.00	17.35	10	3,742	0.27%
2020/06/09	26	17.73	11	17.65	17.55	15	3,811	0.39%
2020/06/08	17	17.97	59	17.80	17.85	-42	3,848	-1.09%
2020/06/05	42	17.73	2	17.55	17.55	40	3,677	1.09%
2020/06/04	6	17.37	8	17.38	17.35	-2	3,669	-0.05%
2020/06/03	3	17.45	1	17.40	17.45	2	3,717	0.05%
2020/06/02	5	17.33	1	17.40	17.30	4	3,723	0.11%
2020/06/01	5	17.35	2	17.33	17.30	3	3,836	0.08%
2020/05/29	3	17.50	12	17.50	17.35	-9	3,982	-0.23%
2020/05/28	1	16.95	3	16.98	16.90	-2	3,864	-0.05%
2020/05/27	10	17.17	8	17.16	17.15	2	3,917	0.05%
2020/05/26	6	17.44	2	17.58	17.20	4	3,978	0.10%
2020/05/25	1	16.85	0	0.00	17.10	1	3,901	0.03%
2020/05/22	1	16.95	0	0.00	16.80	1	3,909	0.03%
2020/05/21	2	16.80	1	16.95	16.85	1	3,920	0.03%
2020/05/20	5	16.70	1	16.70	16.80	4	3,954	0.10%
2020/05/19	2	16.90	0	0.00	16.85	2	4,070	0.05%
2020/05/15	2	16.75	0	0.00	16.85	2	4,230	0.05%
2020/05/14	17	17.16	5	17.18	17.05	12	4,336	0.28%
2020/05/13	11	17.29	4	17.40	17.35	7	4,454	0.16%
2020/05/12	8	16.76	82	16.70	16.75	-74	4,257	-1.74%
2020/05/11	24	17.75	39	17.67	17.50	-15	4,161	-0.36%
2020/05/08	12	17.08	24	17.24	17.30	-12	3,963	-0.30%
2020/05/07	33	17.02	17	17.10	17.40	16	3,873	0.41%
2020/05/06	45	16.81	7	16.28	16.95	38	3,715	1.02%
2020/05/04	0	0.00	3	15.15	15.30	-3	3,536	-0.08%
2020/04/29	7	15.43	5	15.60	15.35	2	3,549	0.06%
2020/04/28	5	15.45	2	15.45	15.50	3	3,573	0.08%
2020/04/27	5	14.95	0	0.00	15.00	5	3,618	0.14%
2020/04/22	10	14.50	0	0.00	14.40	10	3,765	0.27%
2020/04/20	1	15.05	2	14.90	14.85	-1	3,839	-0.03%
2020/04/17	8	15.29	0	0.00	15.00	8	3,963	0.20%
2020/04/16	0	0.00	2	14.60	14.60	-2	3,991	-0.05%
2020/04/14	0	0.00	2	14.70	14.55	-2	4,053	-0.05%
2020/04/09	1	14.60	0	0.00	14.50	1	4,200	0.02%
2020/04/08	2	14.55	0	0.00	14.50	2	4,304	0.05%
2020/04/07	0	0.00	2	14.70	14.60	-2	4,325	-0.05%
2020/04/06	16	14.30	9	14.45	14.30	7	4,465	0.16%
2020/04/01	0	14.35	5	14.00	14.50	-5	4,451	-0.11%
2020/03/27	2	14.15	0	0.00	14.10	2	4,381	0.05%
2020/03/26	0	0.00	1	14.10	14.05	-1	4,352	-0.02%
2020/03/24	0	0.00	27	13.82	14.00	-27	4,310	-0.63%
2020/03/19	1	13.90	11	12.80	12.75	-10	4,143	-0.24%
2020/03/18	0	0.00	4	14.35	14.15	-4	4,070	-0.10%
2020/03/17	0	0.00	10	14.40	14.40	-10	4,038	-0.25%
2020/03/16	6	14.44	2	14.48	14.35	4	3,994	0.10%
2020/03/13	0.2	14.60	6	14.05	14.10	-5.8	3,956	-0.15%
2020/03/12	9.3	15.27	0	0.00	15.15	9.3	3,859	0.24%
2020/03/10	8	16.04	1	15.90	16.40	7	3,750	0.19%
2020/03/09	1	16.65	1	16.35	15.95	0	3,708	0.00%
2020/03/06	5.3	16.70	0	0.00	16.75	5.3	3,635	0.14%
2020/03/05	11	17.02	23	17.08	16.95	-12	3,607	-0.33%
2020/03/04	5	16.68	2	16.83	17.00	3	3,478	0.09%
2020/03/02	4	16.20	0	0.00	15.90	4	3,272	0.12%
2020/02/27	31.3	16.10	7	16.12	15.75	24.3	3,226	0.75%
2020/02/26	0.3	16.65	0	0.00	16.65	0.3	3,145	0.01%
2020/02/24	1	16.65	1	16.85	16.70	0	3,081	0.00%
2020/02/21	1	17.05	0	0.00	16.90	1	3,048	0.03%
2020/02/20	1	17.50	0	0.00	17.50	1	2,987	0.03%
2020/02/19	5	16.88	0	0.00	17.10	5	2,859	0.17%
2020/02/18	19	17.36	12	17.27	17.20	7	2,789	0.25%
2020/02/17	5	17.10	26	17.23	17.20	-21	2,656	-0.79%
2020/02/14	0	0.00	3	16.77	16.75	-3	2,508	-0.12%
2020/02/12	0	0.00	5	15.80	15.75	-5	2,368	-0.21%
2020/02/10	5	15.90	2	15.70	15.70	3	2,415	0.12%
2020/02/06	20	16.00	40	15.88	15.95	-20	2,732	-0.73%
2020/02/05	20	15.63	0	0.00	15.50	20	2,700	0.74%
2020/02/04	0	0.00	10	15.85	15.75	-10	2,676	-0.37%
2020/02/03	0	0.00	7	15.14	15.80	-7	2,657	-0.26%
2020/01/31	33	15.79	166	15.77	15.70	-133	2,627	-5.06%	大賣/鉅額交易
2020/01/30	1	15.45	0	0.00	15.45	1	2,585	0.04%
2020/01/20	73	17.20	32	17.18	17.15	41	2,514	1.63%
2020/01/17	25	16.95	1	17.05	16.95	24	2,533	0.95%
2020/01/15	5	16.70	0	0.00	16.60	5	2,449	0.20%
2020/01/14	67	16.86	90	16.61	16.55	-23	2,432	-0.95%
2020/01/13	119	16.71	117	16.77	16.75	2	2,436	0.08%	大買/大賣/
2020/01/10	48	16.46	10	16.35	16.30	38	2,313	1.64%
2020/01/09	21	16.15	40	16.08	16.00	-19	2,221	-0.86%
2020/01/08	3	16.10	15	16.13	15.90	-12	2,195	-0.55%
2020/01/06	24	15.59	0	0.00	15.55	24	2,132	1.13%
2020/01/03	10	15.85	0	0.00	15.95	10	2,108	0.47%
2020/01/02	25	16.22	8	16.00	16.20	17	2,077	0.82%
2019/12/31	22	15.90	0	0.00	15.85	22	1,981	1.11%
2019/12/30	30.9	15.85	42	15.92	15.85	-11.1	1,928	-0.58%
2019/12/27	15	15.02	0	0.00	14.95	15	1,765	0.85%
2019/12/25	0.3	14.90	0	0.00	14.90	0.3	1,768	0.02%
2019/12/23	15	14.90	0	0.00	14.90	15	1,829	0.82%
2019/12/19	0	0.00	10	15.10	15.05	-10	1,839	-0.54%
2019/12/18	10	14.85	5	14.85	14.85	5	1,835	0.27%
2019/12/13	0.1	14.75	0	0.00	14.75	0.1	1,898	0.01%
2019/12/12	0	14.80	0	0.00	14.80	0	1,913	0.00%
2019/12/11	0.3	14.80	0	0.00	14.90	0.3	1,937	0.02%
2019/12/04	10.3	14.70	0	0.00	14.65	10.3	2,246	0.46%
2019/12/02	0.3	14.70	0	0.00	14.70	0.3	2,406	0.01%
2019/11/29	0.3	14.85	0	0.00	14.90	0.3	2,470	0.01%
2019/11/26	5	15.10	0	0.00	15.10	5	2,723	0.18%
2019/11/20	0	0.00	10	14.80	14.75	-10	3,010	-0.33%
2019/11/18	0.3	14.85	0	0.00	14.90	0.3	3,878	0.01%
2019/11/14	0.3	14.80	10	14.95	14.90	-9.7	4,015	-0.24%
2019/11/13	0	0.00	10	15.05	15.10	-10	4,032	-0.25%
2019/11/12	0	0.00	6	15.10	15.20	-6	4,098	-0.15%
2019/11/11	0.3	15.05	2	15.05	15.05	-1.7	4,217	-0.04%
2019/11/08	0.3	15.60	0	0.00	15.60	0.3	4,211	0.01%
2019/11/07	6.3	15.99	16	15.89	15.70	-9.7	4,215	-0.23%
2019/11/06	31	16.30	25	16.15	16.20	6	4,152	0.14%
2019/11/05	48	16.10	31	16.20	16.25	17	4,060	0.42%
2019/11/01	0	0.00	2	15.45	15.50	-2	3,786	-0.05%
2019/10/25	0	0.00	5	15.70	15.75	-5	3,786	-0.13%
2019/10/24	1	15.55	0	0.00	15.50	1	3,765	0.03%
2019/10/18	0.3	15.55	10	15.55	15.65	-9.7	3,816	-0.25%
2019/10/17	11	15.65	11	15.71	15.65	0	3,808	0.00%
2019/10/16	10	15.50	11	15.54	15.50	-1	3,779	-0.03%
2019/10/15	31	15.58	20	15.50	15.50	11	3,781	0.29%
2019/10/14	13	15.41	10	15.35	15.35	3	3,729	0.08%
2019/10/07	0	0.00	2	14.78	14.90	-2	3,668	-0.05%
2019/10/02	2	14.70	0	0.00	14.65	2	3,683	0.05%
2019/09/27	0	0.00	4	14.91	14.70	-4	3,850	-0.10%
2019/09/26	0.3	15.15	0	0.00	15.15	0.3	3,809	0.01%
2019/09/25	0.3	15.30	0	0.00	15.30	0.3	3,802	0.01%
2019/09/23	10	15.50	0	0.00	15.40	10	3,798	0.26%
2019/09/20	2	15.45	0	0.00	15.55	2	3,781	0.05%
2019/09/19	0.3	15.30	0	0.00	15.35	0.3	3,772	0.01%
2019/09/18	0	0.00	1	15.45	15.45	-1	3,768	-0.03%
2019/09/16	10.1	15.88	0	0.00	15.80	10.1	3,753	0.27%
2019/09/12	17	16.03	1	16.20	15.95	16	3,731	0.43%
2019/09/10	0.3	15.40	13	15.57	15.35	-12.7	3,515	-0.36%
2019/09/09	1	15.75	0	0.00	15.65	1	3,495	0.03%
2019/09/05	0.3	15.75	5	15.80	15.75	-4.7	3,567	-0.13%
2019/09/04	2	15.85	3	15.87	15.90	-1	3,516	-0.03%
2019/09/03	1	15.45	22	15.76	15.70	-21	3,401	-0.62%
2019/09/02	3	15.80	24	15.80	15.90	-21	3,331	-0.63%
2019/08/30	6	15.85	12	15.90	15.70	-6	3,278	-0.18%
2019/08/29	1.3	15.33	0	0.00	15.25	1.3	3,101	0.04%
2019/08/28	20.3	15.30	5	15.20	15.30	15.3	3,071	0.50%
2019/08/27	5	15.60	6	15.59	15.60	-1	3,023	-0.03%
2019/08/26	8	15.74	6	15.76	15.60	2	2,977	0.07%
2019/08/23	13	15.60	74	15.62	15.55	-61	2,875	-2.12%
2019/08/22	19.3	16.04	136	15.99	15.90	-116.7	2,778	-4.20%	大賣/鉅額交易
2019/08/21	24	15.85	34	15.84	15.85	-10	2,167	-0.46%
2019/08/20	0	0.00	1	14.65	14.45	-1	1,913	-0.05%
2019/08/15	3	14.08	4	14.19	14.00	-1	1,731	-0.06%
2019/08/14	14	13.88	4	14.15	13.85	10	1,672	0.60%
2019/08/13	2	14.83	0	0.00	14.90	2	1,569	0.13%
2019/08/12	0	0.00	1	14.60	14.55	-1	1,540	-0.06%
2019/08/08	0	0.00	2	14.18	14.15	-2	1,523	-0.13%
2019/08/07	0	0.00	2	13.90	13.90	-2	1,548	-0.13%
2019/08/06	7	13.39	1	13.90	13.95	6	1,582	0.38%
2019/08/02	0	0.00	5	13.90	13.90	-5	1,638	-0.31%
2019/07/31	10	14.10	0	0.00	14.05	10	1,798	0.56%
2019/07/30	10	14.25	0	0.00	14.30	10	1,811	0.55%
2019/07/29	16	14.22	0	0.00	14.25	16	1,810	0.88%
2019/07/26	31	14.40	0	0.00	14.20	31	1,817	1.71%
2019/07/25	3	15.07	4	15.11	14.90	-1	1,762	-0.06%
2019/07/24	5	14.76	1	14.80	14.90	4	1,715	0.23%
2019/07/22	6	14.75	0	0.00	14.85	6	1,685	0.36%
2019/07/18	25	15.00	0	0.00	14.95	25	1,762	1.42%
2019/07/17	1	15.10	1	15.40	15.15	0	1,905	0.00%
2019/07/15	0	0.00	2	15.20	15.05	-2	2,145	-0.09%
2019/07/12	0	0.00	15	14.75	14.85	-15	2,174	-0.69%
2019/07/11	15	14.85	0	0.00	14.85	15	2,238	0.67%
2019/07/10	0	0.00	2	14.95	14.95	-2	2,385	-0.08%
2019/07/09	3	15.30	0	0.00	14.95	3	2,645	0.11%
2019/07/08	3	15.47	3	15.60	15.50	0	2,865	0.00%
2019/07/05	4	15.61	1	15.60	15.65	3	3,035	0.10%
2019/07/04	17	15.71	1	15.55	15.70	16	2,984	0.54%
2019/07/02	1	14.75	30	14.83	14.75	-29	2,880	-1.01%
2019/07/01	9	14.82	9	14.75	14.75	0	2,880	0.00%
2019/06/28	8	14.79	0	0.00	14.80	8	2,897	0.28%
2019/06/27	2	14.85	1	14.85	14.85	1	2,924	0.03%
2019/06/26	1	14.85	10	14.75	14.90	-9	2,943	-0.31%
2019/06/25	15	14.83	0	0.00	14.80	15	2,985	0.50%
2019/06/24	10	14.90	0	0.00	14.95	10	3,000	0.33%
2019/06/21	28	15.12	6	15.05	14.90	22	3,081	0.71%
2019/06/20	5	14.75	0	0.00	14.80	5	3,149	0.16%
2019/06/17	6	15.03	16	14.88	14.75	-10	3,152	-0.32%
2019/06/14	13	14.77	13	14.81	14.75	0	3,128	0.00%
2019/06/13	10	14.70	1	14.85	14.90	9	3,134	0.29%
2019/06/12	1	13.90	0	0.00	13.90	1	3,037	0.03%
2019/06/10	1	13.90	0	0.00	13.85	1	3,022	0.03%
2019/06/04	1	13.80	1	13.95	13.80	0	3,010	0.00%
2019/05/31	1	14.10	0	0.00	14.25	1	2,999	0.03%
2019/05/30	0	0.00	2	14.23	14.10	-2	2,993	-0.07%
2019/05/29	0	0.00	5	13.80	13.75	-5	2,953	-0.17%
2019/05/28	2	13.23	3	13.33	13.55	-1	2,934	-0.03%
2019/05/21	1	13.05	0	0.00	13.40	1	2,868	0.03%
2019/05/20	6	13.04	0	0.00	13.10	6	2,842	0.21%
2019/05/17	5	13.45	0	0.00	13.40	5	2,812	0.18%
2019/05/15	5	13.92	5	13.66	13.60	0	2,782	0.00%
2019/05/14	3	13.55	0	0.00	13.80	3	2,747	0.11%
2019/05/13	9	14.09	0	0.00	13.90	9	2,707	0.33%
2019/05/10	2	14.53	4	14.30	14.40	-2	2,665	-0.08%
2019/05/09	6	14.67	3	14.70	14.65	3	2,620	0.11%
2019/05/08	3	14.92	2	14.88	14.95	1	2,536	0.04%
2019/05/07	1	14.00	0	0.00	13.95	1	2,451	0.04%
2019/04/29	0	0.00	1	14.05	14.05	-1	2,312	-0.04%
2019/04/26	4	14.20	0	0.00	14.20	4	2,286	0.17%
2019/04/25	43	14.65	25	14.65	14.40	18	2,273	0.79%
2019/04/24	4	14.50	10	14.10	14.10	-6	2,216	-0.27%
2019/04/23	1	15.70	0	0.00	14.45	1	2,161	0.05%
2019/04/22	21	16.10	21	16.05	15.95	0	2,000	0.00%
2019/04/19	43	16.07	49	15.90	16.20	-6	1,943	-0.31%
2019/04/18	0	0.00	4	16.35	16.35	-4	1,718	-0.23%
2019/04/17	0	0.00	2	14.70	14.90	-2	1,679	-0.12%
2019/04/16	27	14.70	45	14.73	14.90	-18	1,600	-1.12%
2019/04/15	87	14.63	115.2	14.67	15.10	-28.2	1,442	-1.95%	大賣/
2019/04/12	18	13.61	11	13.55	14.15	7	1,168	0.60%
2019/04/11	69	12.67	7	12.86	13.00	62	910	6.81%
2019/04/10	0	0.00	2	11.83	11.85	-2	713	-0.28%
2019/04/09	0	11.50	0	0.00	11.55	0	690	0.00%
2019/04/08	2	11.60	0	0.00	11.50	2	679	0.29%
2019/04/01	0	0.00	1	11.75	11.65	-1	616	-0.16%
2019/03/28	0	0.00	38	11.87	11.85	-38	549	-6.92%
2019/03/27	59	11.53	24	11.60	11.60	35	496	7.05%
2019/03/26	38	11.70	130	11.43	11.35	-92	462	-19.91%	大賣/
2019/03/25	62	10.87	21	11.40	11.40	41	369	11.09%
2019/03/22	0	0.00	3	10.60	10.65	-3	262	-1.14%
2019/03/18	6	10.27	4	10.20	10.05	2	217	0.92%
2019/03/11	0	0.00	6	9.58	9.60	-6	169	-3.55%
2019/02/18	0.1	9.62	0	0.00	9.62	0.1	176	0.08%
2019/02/13	1	9.94	0	0.00	9.81	1	179	0.56%
2019/02/11	0.4	9.71	0	0.00	9.80	0.4	180	0.22%
2019/01/29	4.4	9.92	2	9.85	9.80	2.4	180	1.33%
2019/01/24	0	0.00	10	9.70	9.71	-10	164	-6.09%
2019/01/22	0.4	9.60	0	0.00	9.62	0.4	165	0.25%
2019/01/17	10	9.80	5	9.97	9.74	5	161	3.10%
2019/01/16	10	9.78	0	0.00	9.93	10	147	6.78%
2019/01/15	0	0.00	20	9.39	9.40	-20	131	-15.16%
2019/01/14	22	9.15	2	9.05	9.06	20	129	15.48%
2019/01/02	1.5	9.03	0	0.00	8.94	1.5	150	0.97%
2018/12/24	0.4	9.00	0	0.00	9.00	0.4	173	0.25%
2018/12/21	3	8.88	0	0.00	8.88	3	181	1.66%
2018/12/20	0.5	8.80	0	0.00	8.86	0.5	184	0.24%
2018/12/13	2	9.33	0	0.00	9.32	2	201	0.99%
2018/12/05	0.4	9.69	0	0.00	9.60	0.4	203	0.21%
2018/11/28	0.4	9.92	0	0.00	9.92	0.4	217	0.18%
2018/11/26	0.4	9.98	0	0.00	9.98	0.4	223	0.17%
2018/11/19	0	0.00	2	9.98	9.99	-2	227	-0.88%
2018/11/16	0	0.00	2	9.94	9.94	-2	232	-0.86%
2018/11/08	15	9.39	0	0.00	9.37	15	250	5.99%
2018/10/25	0.3	8.89	0	0.00	8.79	0.3	281	0.10%
2018/10/19	0.1	8.92	0	0.00	8.92	0.1	285	0.04%
2018/10/11	2	8.70	0	0.00	8.56	2	367	0.54%
2018/10/08	0.4	9.70	0	0.00	9.71	0.4	363	0.10%
2018/09/13	1	9.38	0	0.00	9.48	1	435	0.23%
2018/09/07	0	9.95	0	0.00	9.85	0	440	0.00%
2018/08/13	0.4	10.60	0	0.00	10.50	0.4	572	0.06%
2018/08/10	1.3	10.69	0	0.00	10.65	1.3	588	0.22%
2018/08/08	1	10.85	0	0.00	10.75	1	601	0.17%
2018/08/07	1	10.85	1	10.80	10.80	0	602	0.00%
2018/08/06	1	10.85	1	10.85	10.85	0	606	0.00%
2018/08/03	1	10.85	0	0.00	10.85	1	608	0.16%
2018/08/02	1.3	10.90	1	10.80	10.80	0.3	611	0.05%
2018/08/01	0	0.00	1	11.00	11.00	-1	608	-0.16%
2018/07/24	0.3	10.75	0	0.00	10.75	0.3	596	0.05%
2018/07/23	1	10.85	0	0.00	10.80	1	597	0.17%
2018/07/20	1	10.75	0	0.00	10.90	1	598	0.17%
2018/07/19	0	0.00	5	10.40	10.70	-5	542	-0.92%
2018/07/18	0	0.00	7	10.40	10.35	-7	537	-1.30%
2018/07/17	1	10.35	30	10.37	10.45	-29	538	-5.39%
2018/07/16	6	10.68	0	0.00	10.60	6	538	1.11%
2018/07/13	16	10.69	0	0.00	10.70	16	535	2.99%
2018/07/10	0.3	10.75	0	0.00	10.75	0.3	556	0.05%
2018/07/09	0	0.00	10	10.96	10.85	-10	660	-1.51%
2018/07/05	0	0.00	3	10.90	10.90	-3	694	-0.43%
2018/07/02	5	10.80	0	0.00	10.70	5	728	0.69%
2018/06/22	0.3	10.65	0	0.00	10.70	0.3	743	0.04%
2018/06/21	1.3	10.89	0	0.00	10.85	1.3	743	0.17%
2018/06/14	4	11.15	0	0.00	11.25	4	774	0.52%
2018/06/11	20	11.43	0	0.00	11.40	20	752	2.66%
2018/06/01	0	0.00	1	11.50	11.60	-1	708	-0.14%
2018/05/31	26	11.46	1	11.50	11.40	25	727	3.43%
2018/05/25	0.3	10.70	0	0.00	10.70	0.3	680	0.04%
2018/05/14	0.2	10.40	0	0.00	10.40	0.2	709	0.03%
2018/05/09	0.3	10.35	0	0.00	10.40	0.3	721	0.04%
2018/05/03	0.3	10.30	0	0.00	10.40	0.3	809	0.04%
2018/04/27	0.3	10.35	0	0.00	10.35	0.3	832	0.03%
2018/04/25	1	10.55	0	0.00	10.55	1	861	0.12%
2018/04/24	1	10.60	0	0.00	10.55	1	893	0.11%
2018/04/20	0.3	10.70	0	0.00	10.75	0.3	908	0.03%
2018/04/16	0.3	11.40	0	0.00	11.45	0.3	935	0.03%
2018/04/13	2	11.90	2	11.75	11.70	0	949	0.00%
2018/04/11	15.2	11.80	15	11.90	11.65	0.2	869	0.03%
2018/04/10	5	11.90	0	0.00	11.90	5	828	0.60%
2018/03/27	0.3	10.80	0	0.00	10.80	0.3	1,252	0.02%
2018/03/26	34.3	10.93	56	10.93	10.90	-21.8	1,277	-1.70%
2018/03/23	22.3	11.00	0	0.00	10.95	22.3	1,285	1.73%
2018/03/21	0.3	10.85	0	0.00	10.90	0.3	1,303	0.02%
2018/03/20	0.4	10.95	0	0.00	10.95	0.4	1,313	0.03%
2018/03/13	0	0.00	6	10.85	10.80	-6	1,523	-0.39%
2018/03/12	0.3	10.70	9	10.85	10.80	-8.8	1,558	-0.56%
2018/03/08	0.3	10.80	0	0.00	10.80	0.3	1,615	0.02%
2018/03/07	0.3	10.85	0	0.00	10.90	0.3	1,666	0.01%
2018/03/05	0.3	11.00	0	0.00	10.95	0.3	1,996	0.01%
2018/02/12	0.3	10.30	0	0.00	10.35	0.3	2,248	0.01%
2018/02/09	0.3	10.45	0	0.00	10.35	0.3	2,276	0.01%
2018/02/08	0.3	10.60	0	0.00	10.60	0.3	2,324	0.01%
2018/02/06	0	0.00	20	10.84	10.80	-20	2,334	-0.86%
2018/02/05	0.2	11.70	0	0.00	11.70	0.2	2,328	0.01%
2018/01/26	0.2	12.10	0	0.00	12.10	0.2	2,249	0.01%
2018/01/23	0	0.00	6	12.30	12.15	-6	2,244	-0.27%
2018/01/22	0	0.00	1	12.50	12.30	-1	2,236	-0.04%
2018/01/19	0	0.00	1	12.20	12.15	-1	2,211	-0.05%
2018/01/18	0	0.00	1	12.45	12.30	-1	2,209	-0.05%
2018/01/16	1	12.30	3	12.30	12.25	-2	2,179	-0.09%
2018/01/15	0	0.00	4	12.40	12.35	-4	2,210	-0.18%
2018/01/11	1	12.35	0	0.00	12.35	1	2,246	0.04%
2018/01/10	10	12.50	1	12.60	12.45	9	2,245	0.40%
2018/01/09	1	12.40	0	0.00	12.45	1	2,231	0.04%
2018/01/04	2	12.50	0	0.00	12.50	2	2,207	0.09%
2018/01/03	2	12.80	3	12.70	12.65	-1	2,193	-0.05%