廣運 (6125)-富邦-員林券商分點個股進出

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
122.5
漲跌
▲11.0
漲幅
+9.87%
成交量
28,359張
產業
上櫃光電類股
440人加入追蹤

立即追蹤
本地時間:07:32

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－富邦-員林券商分點個股進出

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

富邦-員林券商分點個股進出
富邦-員林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
2024/05/31	25	119.50	26.1	122.04	122.50	-1.1	31,404	0.00%
2024/05/30	24	112.89	10	113.60	111.50	14	31,367	0.04%
2024/05/29	78.2	123.28	31.2	125.34	117.00	47	31,281	0.15%
2024/05/28	37.1	122.17	51	122.16	123.50	-13.9	31,172	-0.04%
2024/05/27	76.3	126.44	58.2	125.16	124.00	18.1	31,159	0.06%
2024/05/24	24.2	115.18	47.3	114.90	119.00	-23.1	31,040	-0.07%
2024/05/23	403.2	113.30	433.2	113.01	114.00	-30	30,561	-0.10%	大買/大賣/
2024/05/22	84.2	106.51	78	107.42	104.00	6.2	29,397	0.02%
2024/05/21	48.2	100.83	67.3	102.59	105.00	-19	28,344	-0.07%
2024/05/20	37.1	95.62	41.3	98.24	95.80	-4.2	27,511	-0.02%
2024/05/17	7	91.20	6	91.77	92.00	1	26,564	0.00%
2024/05/16	11.2	91.50	18	92.22	90.70	-6.8	26,981	-0.03%
2024/05/15	32	92.13	11	91.59	90.80	21	27,304	0.08%
2024/05/14	36	92.97	30	92.72	93.00	6	27,389	0.02%
2024/05/13	32	90.83	31	90.55	91.00	1	27,000	0.00%
2024/05/10	4	84.95	3	86.90	87.60	1	26,666	0.00%
2024/05/09	16	86.99	11	86.14	85.30	5	26,496	0.02%
2024/05/08	5	87.28	7	87.10	87.10	-2	26,371	-0.01%
2024/05/07	16	87.26	11	87.25	87.50	5	26,431	0.02%
2024/05/06	6	91.07	18	91.91	89.70	-12	26,141	-0.05%
2024/05/03	13	91.60	10	90.70	89.50	3	25,882	0.01%
2024/05/02	10	90.91	15	91.53	90.40	-5	25,535	-0.02%
2024/04/30	11	92.31	13	92.87	91.70	-2	25,338	-0.01%
2024/04/29	51.1	92.59	35.1	91.04	90.00	16	24,846	0.06%
2024/04/26	20.1	92.15	55	92.57	91.70	-34.9	24,454	-0.14%
2024/04/25	27	91.80	25.1	91.57	90.50	1.9	23,795	0.01%
2024/04/24	99.1	92.52	93.5	91.69	90.20	5.6	23,062	0.02%
2024/04/23	41.3	84.31	20	85.31	87.40	21.3	21,598	0.10%
2024/04/22	52.5	86.59	42.5	84.79	80.60	10	21,112	0.05%
2024/04/19	16	87.28	22	85.52	87.30	-6	20,636	-0.03%
2024/04/18	14	85.37	42	84.86	84.20	-28	20,040	-0.14%
2024/04/17	17.5	83.62	34	84.21	85.00	-16.5	19,670	-0.08%
2024/04/16	1	75.10	6	75.72	77.30	-5	19,260	-0.03%
2024/04/15	4	78.40	1	79.00	78.20	3	19,208	0.02%
2024/04/12	15	80.86	11	80.15	80.00	4	19,133	0.02%
2024/04/11	4	82.20	5	81.18	81.00	-1	19,030	-0.01%
2024/04/10	6	83.10	3	83.77	82.40	3	19,007	0.02%
2024/04/09	8	83.26	10	84.00	84.50	-2	18,905	-0.01%
2024/04/08	22	84.70	24	84.86	84.00	-2	18,859	-0.01%
2024/04/03	1	82.50	9	80.21	81.20	-8	19,123	-0.04%
2024/04/02	17.1	81.97	14	80.96	80.80	3.1	19,179	0.02%
2024/04/01	8.1	83.30	6	84.22	83.00	2	19,042	0.01%
2024/03/29	33	84.20	32	84.97	82.80	1	18,968	0.01%
2024/03/28	15	85.41	17	84.91	84.50	-2	18,697	-0.01%
2024/03/27	15	85.35	50.2	85.25	84.00	-35.2	18,565	-0.19%
2024/03/26	94.2	86.95	39	88.86	82.70	55.2	18,330	0.30%
2024/03/25	70	86.43	58.5	86.78	88.40	11.5	17,386	0.07%
2024/03/22	8.6	79.12	15	78.70	80.40	-6.4	16,422	-0.04%
2024/03/21	6	79.85	4	79.98	79.00	2	16,345	0.01%
2024/03/20	9	79.20	2	79.35	78.60	7	16,230	0.04%
2024/03/19	14	79.76	5	79.78	78.90	9	16,135	0.06%
2024/03/18	17	80.66	11	81.05	81.50	6	16,027	0.04%
2024/03/15	8	80.26	17	79.74	80.00	-9	15,920	-0.06%
2024/03/14	40.6	79.70	81	78.15	78.90	-40.4	15,772	-0.26%
2024/03/13	66	82.26	32	82.58	81.70	34	15,553	0.22%
2024/03/12	83.2	82.23	92	82.24	83.70	-8.8	15,019	-0.06%
2024/03/11	87	80.09	58	80.11	79.30	29	14,608	0.20%
2024/03/08	68.2	81.42	65	81.31	77.80	3.2	14,227	0.02%
2024/03/07	46.3	89.01	40	88.42	86.10	6.3	13,955	0.04%
2024/03/06	32.2	90.96	45.1	92.19	91.50	-12.9	13,398	-0.10%
2024/03/05	22.1	87.29	26.2	87.36	87.50	-4.1	12,482	-0.03%
2024/03/04	71	89.40	61.1	89.73	87.60	9.9	12,213	0.08%
2024/03/01	142.1	87.05	163.5	87.96	86.70	-21.4	11,521	-0.19%	大買/大賣/
2024/02/29	59	82.91	82.1	84.14	85.20	-23.1	10,326	-0.22%
2024/02/27	37.6	80.41	28.2	79.80	77.50	9.4	9,867	0.09%
2024/02/26	14	77.83	29.3	78.37	81.10	-15.3	9,308	-0.16%
2024/02/23	21	76.29	12	74.37	73.80	9	9,099	0.10%
2024/02/22	9	77.04	41.3	78.01	76.50	-32.3	9,437	-0.34%
2024/02/21	9	76.28	37	75.36	77.40	-28	9,754	-0.29%
2024/02/20	6.5	73.58	11	74.16	74.70	-4.5	9,647	-0.05%
2024/02/19	35	74.61	22	74.99	74.70	13	9,466	0.14%
2024/02/16	16	69.16	28.3	69.55	70.80	-12.3	8,888	-0.14%
2024/02/15	16	65.94	44	64.58	66.20	-28	8,301	-0.34%
2024/02/05	6	61.23	4	61.85	62.00	2	7,877	0.03%
2024/02/02	8	62.85	3	62.40	62.90	5	7,844	0.06%
2024/02/01	0	0.00	3	61.53	61.50	-3	7,767	-0.04%
2024/01/31	2	60.95	1	60.70	60.70	1	7,737	0.01%
2024/01/30	15	61.23	5.3	61.28	60.90	9.7	7,706	0.13%
2024/01/26	0	0.00	1	58.40	58.30	-1	7,559	-0.01%
2024/01/25	1	60.70	2	59.60	59.30	-1	7,566	-0.01%
2024/01/24	2	60.95	1	61.10	60.40	1	7,576	0.01%
2024/01/23	1	61.40	6	61.17	60.80	-5	7,604	-0.07%
2024/01/22	7	62.64	6	62.00	62.40	1	7,548	0.01%
2024/01/19	30	60.14	38	60.12	60.60	-8	7,405	-0.11%
2024/01/18	0	58.90	2	59.10	57.90	-2	7,372	-0.03%
2024/01/17	11	60.48	4	58.60	58.60	7	7,378	0.09%
2024/01/16	3	60.20	2	60.10	60.20	1	7,338	0.01%
2024/01/15	21	60.76	13	60.89	60.00	8	7,324	0.11%
2024/01/12	3	58.23	0	0.00	58.00	3	7,197	0.04%
2024/01/11	2	59.10	0	0.00	59.20	2	7,209	0.03%
2024/01/10	1	58.10	1.1	57.80	58.00	-0.1	7,240	0.00%
2024/01/09	3	57.70	0	0.00	56.50	3	7,254	0.04%
2024/01/05	0	0.00	0.1	60.20	59.80	-0.1	7,249	0.00%
2024/01/04	1	60.70	0	0.00	60.70	1	7,255	0.01%
2024/01/03	1	63.10	2	63.05	62.20	-1	7,304	-0.01%
2024/01/02	22	63.15	21	63.48	63.70	1	7,283	0.01%
2023/12/29	9.1	63.46	8	63.18	63.00	1.1	7,191	0.02%
2023/12/28	6	58.95	5.3	59.67	60.80	0.7	6,667	0.01%
2023/12/27	0	0.00	2	57.10	57.10	-2	6,550	-0.03%
2023/12/26	0	0.00	1	56.80	57.10	-1	6,642	-0.02%
2023/12/21	2	56.75	0	0.00	56.80	2	6,822	0.03%
2023/12/20	9	57.64	1	57.40	57.90	8	6,856	0.12%
2023/12/19	0	0.00	3	56.67	56.60	-3	6,915	-0.04%
2023/12/18	3.3	57.48	0	0.00	57.00	3.3	6,970	0.05%
2023/12/14	1	59.20	0	0.00	58.60	1	7,037	0.01%
2023/12/13	2	58.50	3	58.70	58.90	-1	7,051	-0.01%
2023/12/12	1.1	60.06	2	60.20	59.60	-0.9	7,055	-0.01%
2023/12/11	4	61.23	43.1	61.38	61.30	-39.1	7,083	-0.55%
2023/12/08	1	64.40	2	63.10	62.80	-1	7,100	-0.01%
2023/12/07	1	64.30	2	64.05	63.30	-1	7,440	-0.01%
2023/12/06	3	64.20	2	63.90	64.00	1	7,583	0.01%
2023/12/05	2.3	63.74	17	63.43	63.00	-14.7	7,588	-0.19%
2023/12/04	14	66.23	21	65.71	64.90	-7	7,571	-0.09%
2023/12/01	23	63.84	10	63.89	64.00	13	7,145	0.18%
2023/11/30	4	62.28	5	61.96	62.90	-1	7,028	-0.01%
2023/11/29	9	63.51	5	62.26	61.90	4	7,005	0.06%
2023/11/28	0	0.00	5	61.70	62.00	-5	7,004	-0.07%
2023/11/27	6	63.23	15	61.32	61.50	-9	7,156	-0.13%
2023/11/24	15	63.32	3	63.33	63.30	12	7,123	0.17%
2023/11/23	9	62.70	17	63.14	62.20	-8	6,995	-0.11%
2023/11/22	10	60.17	11	59.95	59.60	-1	6,820	-0.01%
2023/11/21	175	62.17	176.1	62.36	62.00	-1.1	6,825	-0.02%	大買/大賣/
2023/11/20	94.1	58.22	88	58.31	61.30	6.1	6,627	0.09%
2023/11/17	91	53.16	96	53.30	55.80	-5	6,516	-0.08%
2023/11/16	8	49.18	5	50.12	50.80	3	7,145	0.04%
2023/11/15	5	51.16	5	50.70	50.20	0	7,392	0.00%
2023/11/14	5	50.60	0	0.00	50.60	5	7,693	0.06%
2023/11/13	0	0.00	1	51.20	51.00	-1	8,074	-0.01%
2023/11/10	0	0.00	1	50.40	50.70	-1	8,244	-0.01%
2023/11/09	4	50.20	0	0.00	49.85	4	8,532	0.05%
2023/11/07	0	0.00	1	52.90	52.70	-1	9,108	-0.01%
2023/11/02	11	52.73	3	52.50	52.80	8	9,825	0.08%
2023/11/01	2	51.00	44	50.59	51.10	-42	10,308	-0.41%
2023/10/31	2	51.65	12	50.28	49.85	-10	10,723	-0.09%
2023/10/27	2	53.00	0	0.00	52.90	2	11,407	0.02%
2023/10/26	16	54.22	0	0.00	53.00	16	11,875	0.13%
2023/10/25	3	56.73	4	56.45	55.90	-1	12,230	-0.01%
2023/10/24	1	55.80	5	55.26	55.90	-4	13,073	-0.03%
2023/10/23	1	55.40	4	55.10	54.60	-3	13,559	-0.02%
2023/10/20	6	54.70	6	54.88	54.60	0	14,195	0.00%
2023/10/19	6	55.42	2	55.30	55.70	4	14,951	0.03%
2023/10/18	5	55.38	0	0.00	55.00	5	14,986	0.03%
2023/10/17	12	57.52	5	57.40	56.70	7	14,982	0.05%
2023/10/16	23	58.15	8	58.85	58.40	15	14,955	0.10%
2023/10/13	4	59.90	1	61.00	59.10	3	14,941	0.02%
2023/10/12	0	0.00	9	60.50	60.50	-9	14,944	-0.06%
2023/10/11	23	60.27	8	60.40	59.50	15	14,940	0.10%
2023/10/06	16	64.34	20	64.20	63.90	-4	14,856	-0.03%
2023/10/05	1	63.70	2	63.45	63.70	-1	14,871	-0.01%
2023/10/04	1	62.10	1	63.19	63.20	0	14,861	0.00%
2023/10/03	2	62.60	9	63.78	62.60	-7	14,915	-0.05%
2023/10/02	8	65.39	5	65.26	64.80	3	15,031	0.02%
2023/09/28	52.2	64.17	12	64.03	64.20	40.2	15,080	0.27%
2023/09/27	10	62.20	0	0.00	62.00	10	15,038	0.07%
2023/09/26	2	61.25	0	0.00	61.00	2	15,200	0.01%
2023/09/25	2	61.90	8	62.09	61.90	-6	15,227	-0.04%
2023/09/22	19.4	60.30	19	60.65	61.40	0.4	15,349	0.00%
2023/09/21	8	59.00	25.1	59.46	59.50	-17.1	15,359	-0.11%
2023/09/20	15.1	61.14	12	60.52	60.50	3.1	15,458	0.02%
2023/09/19	16	61.14	11	60.85	60.70	5	15,624	0.03%
2023/09/18	10	62.02	37	62.03	61.80	-27	16,630	-0.16%
2023/09/15	2	63.10	7	63.39	63.40	-5	17,029	-0.03%
2023/09/14	7	63.29	13	63.82	63.10	-6	17,006	-0.04%
2023/09/13	21.7	62.25	7	62.34	62.70	14.7	16,985	0.09%
2023/09/12	36.1	61.66	11	61.72	61.50	25.1	17,199	0.15%
2023/09/11	22	68.53	2	69.40	68.00	20	17,018	0.12%
2023/09/08	9	76.06	5	75.70	75.50	4	17,221	0.02%
2023/09/07	4	78.60	7	78.94	78.20	-3	17,673	-0.02%
2023/09/06	9.1	78.67	2	78.95	78.90	7.1	17,953	0.04%
2023/09/05	3	78.40	4	78.03	77.50	-1	18,626	-0.01%
2023/09/04	6	78.17	3	78.30	77.00	3	19,046	0.02%
2023/09/01	7	79.17	10	78.89	78.90	-3	19,801	-0.02%
2023/08/31	6	78.80	8	79.70	80.90	-2	20,581	-0.01%
2023/08/30	2	77.15	5	77.70	77.20	-3	20,991	-0.01%
2023/08/29	4	76.10	3	76.27	76.70	1	21,199	0.00%
2023/08/28	17	76.28	18	75.43	75.40	-1	21,261	0.00%
2023/08/25	8	79.44	10	80.64	80.60	-2	21,124	-0.01%
2023/08/24	33	83.20	64.1	82.62	80.90	-31.1	21,174	-0.15%
2023/08/23	31.1	82.35	27	82.01	81.50	4.1	21,170	0.02%
2023/08/22	96	84.04	64.4	84.19	84.00	31.6	20,851	0.15%
2023/08/21	5	77.86	16	79.34	79.50	-11	20,219	-0.05%
2023/08/18	23	72.46	44	73.58	72.30	-21	19,950	-0.11%
2023/08/17	25	74.72	19.2	74.48	75.70	5.8	19,720	0.03%
2023/08/16	9	71.40	77	72.08	72.50	-68	19,390	-0.35%
2023/08/15	39	71.84	49	72.87	71.80	-10	19,275	-0.05%
2023/08/14	75	71.83	18.1	71.34	71.30	56.9	18,967	0.30%
2023/08/11	38.1	70.05	35	70.13	69.80	3.1	18,584	0.02%
2023/08/10	19	67.08	12	66.65	67.00	7	18,311	0.04%
2023/08/09	13	70.62	22	71.20	70.60	-9	18,094	-0.05%
2023/08/08	42.2	71.13	13	70.46	69.90	29.2	17,853	0.16%
2023/08/07	50	71.17	48.1	71.86	72.40	2	17,630	0.01%
2023/08/04	33	69.81	33	70.05	68.30	0	17,160	0.00%
2023/08/02	53.7	71.41	9	71.58	69.30	44.7	16,808	0.27%
2023/08/01	42	78.34	25	77.66	76.90	17	16,673	0.10%
2023/07/31	38.8	81.66	32	81.71	77.50	6.8	16,440	0.04%
2023/07/28	27	83.86	101	83.76	83.30	-74	15,957	-0.46%	大賣/
2023/07/27	94.2	87.46	24	87.89	84.10	70.2	15,570	0.45%
2023/07/26	63.1	90.01	28.2	90.11	86.30	34.9	14,726	0.24%
2023/07/25	13.4	102.80	105	100.69	95.80	-91.6	14,249	-0.64%	大賣/
2023/07/24	36.4	101.17	43	102.40	103.50	-6.6	13,605	-0.05%
2023/07/21	3.1	94.40	1	86.90	96.40	2.1	12,825	0.02%
2023/07/20	2	89.70	5	86.74	89.70	-3	12,819	-0.02%
2023/07/19	5	83.30	1	83.00	81.60	4	12,774	0.03%
2023/07/18	0	0.00	18	82.40	81.00	-18	12,836	-0.14%
2023/07/17	19	80.36	0	0.00	83.40	19	12,885	0.15%
2023/07/14	3	79.53	4	78.30	79.90	-1	12,994	-0.01%
2023/07/13	4	78.45	45	78.43	77.00	-41	13,038	-0.31%
2023/07/12	3	76.00	1	76.20	76.40	2	13,087	0.02%
2023/07/11	11	79.05	4	78.10	78.40	7	13,119	0.05%
2023/07/10	39	78.71	3	78.50	76.50	36	13,250	0.27%
2023/07/07	24.2	85.12	58.2	86.17	83.00	-34	13,183	-0.26%
2023/07/06	27	85.67	12	86.10	87.50	15	13,073	0.11%
2023/07/05	17	80.17	27	81.31	81.30	-10	13,003	-0.08%
2023/07/04	53	79.82	6.1	82.06	81.80	46.9	13,031	0.36%
2023/07/03	0	73.40	2.1	75.60	75.60	-2.1	12,877	-0.02%
2023/06/30	40	64.48	49.3	64.09	68.80	-9.3	12,849	-0.07%
2023/06/29	26	61.75	4	61.93	62.60	22	12,815	0.17%
2023/06/28	0	0.00	2	59.75	62.10	-2	12,731	-0.02%
2023/06/27	19.1	60.39	14	61.11	58.80	5.1	12,580	0.04%
2023/06/26	34.3	65.21	52	65.53	65.30	-17.7	12,367	-0.14%
2023/06/21	26	62.38	10	63.26	63.50	16	11,328	0.14%
2023/06/19	1	52.60	101	52.60	52.60	-100	10,973	-0.91%	大賣/
2023/06/16	45	47.24	93	47.49	47.85	-48	10,939	-0.44%
2023/06/15	33	45.85	2	46.35	46.05	31	10,667	0.29%
2023/06/14	46	46.32	17	46.04	46.00	29	10,499	0.28%
2023/06/13	83	44.74	56	44.19	45.30	27	10,174	0.27%
2023/06/12	16	43.27	26	44.07	42.75	-10	9,884	-0.10%
2023/06/09	44.3	44.45	42	44.58	44.70	2.3	9,545	0.02%
2023/06/08	18	42.73	11	43.14	42.30	7	8,808	0.08%
2023/06/07	121	42.40	2	43.95	42.20	119	8,347	1.43%	大買/鉅額交易
2023/06/06	31	40.14	866	40.60	41.60	-835	7,586	-11.01%	大賣/鉅額交易
2023/06/05	259	39.99	1,594	40.06	41.50	-1,335	6,726	-19.85%	大買/大賣/鉅額交易
2023/06/02	2,549	37.74	512	37.75	37.75	2,037	6,135	33.20%	大買/大賣/鉅額交易
2023/06/01	3	33.20	4	33.65	34.35	-1	5,841	-0.02%
2023/05/31	52	34.31	12	34.97	34.50	40	5,684	0.70%
2023/05/30	17	34.62	11.2	34.70	34.60	5.8	5,527	0.10%
2023/05/29	13	34.78	20	33.99	35.10	-7	5,297	-0.13%
2023/05/25	6	32.48	181	32.58	32.65	-175	4,861	-3.60%	大賣/鉅額交易
2023/05/24	2	31.25	1	31.45	31.35	1	4,635	0.02%
2023/05/23	6	30.57	0	0.00	30.95	6	4,611	0.13%
2023/05/22	21	30.30	1	30.35	30.10	20	4,612	0.43%
2023/05/19	141	29.95	3	29.80	29.50	138	4,557	3.03%	大買/鉅額交易
2023/05/18	0	0.00	0.3	29.35	29.40	-0.3	4,489	-0.01%
2023/05/17	1.1	29.35	2	29.30	29.30	-1	4,463	-0.02%
2023/05/16	3	28.90	0	0.00	28.70	3	4,410	0.07%
2023/05/15	1	28.40	0	0.00	28.25	1	4,382	0.02%
2023/05/12	2	28.70	0	0.00	28.60	2	4,397	0.05%
2023/05/11	1	28.45	1	28.35	28.30	0	4,428	0.00%
2023/05/08	18	29.50	7	31.20	29.35	11	4,261	0.26%
2023/05/05	10	32.52	4	32.34	32.60	6	3,986	0.15%
2023/05/03	0	0.00	3	31.65	31.50	-3	3,882	-0.08%
2023/05/02	2	31.80	1	31.85	31.75	1	3,932	0.03%
2023/04/27	3.1	31.16	0	0.00	31.20	3.1	3,894	0.08%
2023/04/26	0	31.00	1	31.25	30.90	-1	3,868	-0.03%
2023/04/25	1	30.85	0	0.00	30.90	1	3,856	0.03%
2023/04/24	1	31.45	0	0.00	31.35	1	3,790	0.03%
2023/04/21	3	31.40	1	31.80	31.35	2	3,767	0.05%
2023/04/20	2	31.28	3	31.30	31.10	-1	3,674	-0.03%
2023/04/19	5	32.64	3	32.38	32.05	2	3,592	0.06%
2023/04/18	0	0.00	1	31.55	31.50	-1	3,436	-0.03%
2023/04/17	2	31.58	3	31.95	31.50	-1	3,365	-0.03%
2023/04/14	2	31.02	99	30.80	31.20	-97	3,253	-2.98%
2023/04/13	148.2	31.47	27	31.75	31.20	121.2	3,171	3.82%	大買/鉅額交易
2023/04/12	0	0.00	1	30.55	30.40	-1	3,006	-0.03%
2023/04/11	0	30.40	0	0.00	30.20	0	2,980	0.00%
2023/04/10	0	0.00	1	30.50	30.70	-1	2,917	-0.03%
2023/04/06	1	29.20	0	0.00	29.30	1	2,738	0.04%
2023/03/31	0	0.00	1	29.15	29.05	-1	2,708	-0.04%
2023/03/29	0	28.65	10	28.60	28.65	-10	2,532	-0.39%
2023/03/28	2	28.88	0	0.00	28.65	2	2,550	0.08%
2023/03/24	1	29.20	0	0.00	29.15	1	2,521	0.04%
2023/03/23	0	0.00	6	29.51	29.35	-6	2,499	-0.24%
2023/03/22	0	0.00	1	30.10	29.35	-1	2,487	-0.04%
2023/03/21	0	0.00	4	29.40	29.50	-4	2,414	-0.17%
2023/03/20	0	0.00	13	29.41	29.45	-13	2,387	-0.54%
2023/03/17	0	0.00	14	28.95	29.10	-14	2,415	-0.58%
2023/03/16	0.1	28.85	1	28.80	28.30	-0.9	2,370	-0.04%
2023/03/15	8	29.49	3	29.42	29.35	5	2,328	0.21%
2023/03/14	5	28.25	6	28.13	28.05	-1	2,136	-0.05%
2023/03/13	1	27.50	0	0.00	27.65	1	2,243	0.04%
2023/03/10	0	0.00	23	28.30	27.75	-23	2,264	-1.02%
2023/03/09	0	0.00	5	28.78	28.60	-5	2,265	-0.22%
2023/03/08	1	28.65	5	28.60	28.70	-4	2,226	-0.18%
2023/03/07	2	28.10	3	27.95	28.00	-1	2,162	-0.05%
2023/03/02	32	27.80	2	27.70	27.80	30	2,120	1.41%
2023/02/24	0	0.00	55	27.40	27.80	-55	2,112	-2.60%
2023/02/23	0	0.00	4	28.05	27.70	-4	2,112	-0.19%
2023/02/22	3	27.38	23	27.70	27.75	-20	2,077	-0.96%
2023/02/21	3	27.40	5	27.50	27.35	-2	2,050	-0.10%
2023/02/20	22.1	27.48	23	27.51	27.65	-0.9	2,045	-0.04%
2023/02/17	0	0.00	1	27.00	27.10	-1	1,983	-0.05%
2023/02/16	0	0.00	2	26.85	26.90	-2	1,998	-0.10%
2023/02/15	7	26.65	0	0.00	26.55	7	2,034	0.34%
2023/02/14	9	26.50	0	0.00	26.45	9	2,050	0.44%
2023/02/13	0	0.00	3	26.25	26.35	-3	2,074	-0.14%
2023/02/10	12	26.98	0	26.60	26.25	12	2,101	0.57%
2023/02/09	0	0.00	5	26.99	27.15	-5	2,124	-0.24%
2023/02/08	10	26.80	2	26.93	26.80	8	2,102	0.38%
2023/02/03	0	26.50	1	26.70	26.40	-1	2,203	-0.04%
2023/02/01	0	0.00	5	26.40	26.50	-5	2,228	-0.22%
2023/01/31	0	0.00	5	26.45	26.60	-5	2,226	-0.22%
2023/01/16	0	0.00	2	25.18	25.15	-2	2,184	-0.09%
2023/01/12	1	25.50	0	0.00	25.50	1	2,217	0.05%
2023/01/10	9	25.70	0	25.90	25.60	9	2,276	0.40%
2023/01/09	1	25.80	0	0.00	25.85	1	2,296	0.04%
2023/01/06	11	25.55	0	0.00	25.60	11	2,319	0.47%
2023/01/05	7	25.72	0	25.83	25.50	7	2,394	0.29%
2023/01/04	1	25.55	2	25.55	25.60	-1	2,426	-0.04%
2023/01/03	2	25.45	0	0.00	25.40	2	2,509	0.08%
2022/12/29	0.1	25.27	0	25.50	25.65	0	2,568	0.00%
2022/12/28	0	25.90	0	0.00	25.50	0	2,712	0.00%
2022/12/27	1	26.10	0	0.00	26.05	1	2,795	0.04%
2022/12/26	1	26.45	2.2	26.30	26.20	-1.2	2,813	-0.04%
2022/12/23	0.1	25.11	0	0.00	25.45	0.1	2,800	0.00%
2022/12/20	0	0.00	2	25.55	24.95	-2	2,946	-0.07%
2022/12/19	0.1	26.15	0	0.00	25.95	0.1	2,990	0.00%
2022/12/15	5	27.00	0	0.00	26.80	5	3,042	0.16%
2022/12/14	17	26.70	1	26.85	26.90	16	3,175	0.50%
2022/12/12	4	26.25	0	0.00	26.30	4	3,184	0.13%
2022/12/09	18	26.85	2.1	26.93	26.70	15.9	3,240	0.49%
2022/12/08	0	26.35	0	0.00	26.35	0	3,282	0.00%
2022/12/07	1	26.31	1	26.60	26.00	0	3,350	0.00%
2022/12/06	10	26.60	1	26.35	26.95	9	3,346	0.27%
2022/12/05	6.1	27.12	2	27.28	27.35	4.1	3,350	0.12%
2022/12/02	1	26.55	1	26.70	26.65	0	3,290	0.00%
2022/12/01	18	26.16	8	26.45	26.15	10	3,290	0.30%
2022/11/24	0	0.00	2	25.25	25.35	-2	3,986	-0.05%
2022/11/17	1	25.65	0	0.00	25.65	1	4,772	0.02%
2022/11/16	0	0.00	1	25.05	25.05	-1	4,823	-0.02%
2022/11/11	0	0.00	2	25.65	25.00	-2	5,368	-0.04%
2022/11/10	0	0.00	15	25.30	25.25	-15	5,353	-0.28%
2022/11/09	0	0.00	1	25.20	25.15	-1	5,595	-0.02%
2022/11/08	1	25.30	1	25.30	24.85	0	5,629	0.00%
2022/11/07	2	24.90	1	24.85	24.90	1	5,645	0.02%
2022/11/04	2	25.25	0	0.00	25.40	2	5,672	0.04%
2022/11/03	0	0.00	2	25.30	25.20	-2	5,714	-0.03%
2022/11/01	0	0.00	9	25.00	24.75	-9	5,819	-0.15%
2022/10/28	0	0.00	14	24.11	23.55	-14	5,755	-0.24%
2022/10/27	1	23.95	2	23.80	24.30	-1	5,750	-0.02%
2022/10/25	7	23.66	0	0.00	23.65	7	5,829	0.12%
2022/10/24	1	24.50	0	0.00	24.40	1	5,981	0.02%
2022/10/21	7	24.15	0	0.00	24.05	7	6,047	0.12%
2022/10/20	1	24.65	0	0.00	24.55	1	6,078	0.02%
2022/10/18	0	0.00	1	25.15	25.30	-1	6,122	-0.02%
2022/10/13	0	0.00	5	24.55	24.05	-5	6,267	-0.08%
2022/10/11	4	25.94	1	25.85	25.95	3	6,412	0.05%
2022/10/07	0	0.00	20	28.00	27.90	-20	6,459	-0.31%
2022/10/05	5	29.38	33	29.24	28.40	-28	6,639	-0.42%
2022/10/04	32	28.54	5.1	28.67	28.80	27	6,554	0.41%
2022/10/03	1.1	27.10	0	0.00	27.00	1.1	6,567	0.02%
2022/09/30	1	26.80	0	0.00	27.50	1	6,597	0.02%
2022/09/29	0	0.00	1	28.50	27.55	-1	6,601	-0.02%
2022/09/28	1	27.80	0	0.00	27.10	1	6,613	0.02%
2022/09/27	0	0.00	1	29.20	29.00	-1	6,779	-0.01%
2022/09/26	2	29.08	0	0.00	29.25	2	6,818	0.03%
2022/09/23	5	31.20	8	30.65	30.50	-3	6,879	-0.04%
2022/09/22	2	31.30	1	31.40	31.55	1	6,956	0.01%
2022/09/21	21	31.66	1	32.25	31.30	20	7,035	0.28%
2022/09/20	1	31.60	6	31.64	31.85	-5	7,069	-0.07%
2022/09/19	1	31.50	0	0.00	31.35	1	7,233	0.01%
2022/09/16	11	32.07	1	31.65	31.65	10	7,247	0.14%
2022/09/15	34	32.89	12	33.53	32.50	22	7,191	0.31%
2022/09/14	15	32.20	6	33.03	33.15	9	7,084	0.13%
2022/09/13	1	32.80	10	32.87	32.75	-9	7,032	-0.13%
2022/09/12	4	32.90	7	32.87	32.65	-3	7,037	-0.04%
2022/09/08	0	0.00	4.1	32.75	32.75	-4.1	7,043	-0.06%
2022/09/07	0.1	31.80	1	31.95	32.00	-1	7,020	-0.01%
2022/09/06	11	31.85	7	31.66	31.70	4	7,026	0.06%
2022/09/05	4	32.55	2	32.45	32.55	2	6,985	0.03%
2022/09/02	7	32.38	5	32.65	32.50	2	6,875	0.03%
2022/09/01	20	33.30	1	33.35	32.90	19	6,832	0.28%
2022/08/31	15	32.65	25	32.97	33.40	-10	6,709	-0.15%
2022/08/30	2	32.33	1	32.10	32.70	1	6,537	0.02%
2022/08/29	1	30.00	0	0.00	30.70	1	6,330	0.02%
2022/08/26	5	31.73	0	0.00	31.15	5	6,281	0.08%
2022/08/25	44	32.00	7	33.09	32.05	37	6,172	0.60%
2022/08/24	2	32.10	3	31.77	31.55	-1	5,839	-0.02%
2022/08/23	1	31.60	1	31.60	31.35	0	5,778	0.00%
2022/08/22	1	32.25	0	0.00	32.25	1	5,735	0.02%
2022/08/19	1	32.30	44	31.52	31.95	-43	5,510	-0.78%
2022/08/18	3	29.30	2	30.00	30.15	1	5,293	0.02%
2022/08/17	3	29.50	0	0.00	29.65	3	5,345	0.06%
2022/08/16	28	30.62	13	29.70	29.70	15	5,316	0.28%
2022/08/15	0	0.00	1	30.50	30.50	-1	5,074	-0.02%
2022/08/12	0	30.05	0	0.00	30.05	0	5,024	0.00%
2022/08/11	3	30.08	0	0.00	29.85	3	4,987	0.06%
2022/08/10	4	29.61	1	29.60	29.55	3	4,904	0.06%
2022/08/09	5	29.31	5	29.51	29.75	0	4,841	0.00%
2022/08/05	0	0.00	7.5	28.47	28.75	-7.5	4,676	-0.16%
2022/08/03	3	27.90	0	0.00	27.85	3	4,625	0.06%
2022/08/02	1	28.40	9	28.35	28.40	-8	4,589	-0.17%
2022/08/01	3	29.63	0	0.00	29.20	3	4,547	0.07%
2022/07/29	9	30.52	10	30.54	30.35	-1	4,473	-0.02%
2022/07/28	0	0.00	0	29.80	30.30	0	4,297	0.00%
2022/07/27	1	29.30	0	0.00	29.95	1	4,222	0.02%
2022/07/26	2	29.70	0	30.00	29.80	2	4,174	0.05%
2022/07/25	1	29.60	0	0.00	29.60	1	4,101	0.02%
2022/07/22	1	29.70	0	0.00	29.70	1	4,073	0.02%
2022/07/21	4	29.99	3	29.98	29.90	1	4,049	0.02%
2022/07/20	1	30.50	25	30.89	30.35	-24	3,972	-0.60%
2022/07/19	1	29.90	6	29.88	29.80	-5	3,873	-0.13%
2022/07/18	2	28.70	19	29.42	29.40	-17	3,783	-0.45%
2022/07/15	2	27.20	15	28.00	28.00	-13	3,622	-0.36%
2022/07/14	2	27.57	16	27.46	27.70	-14	3,502	-0.40%
2022/07/13	2	26.30	2	26.85	26.95	0	3,340	0.00%
2022/07/12	21	26.08	0	0.00	25.75	21	3,264	0.64%
2022/07/11	18	28.26	1	28.40	28.10	17	3,209	0.53%
2022/07/08	3	27.02	2	27.25	27.40	1	3,106	0.03%
2022/07/07	0	0.00	2	25.90	25.95	-2	3,048	-0.07%
2022/07/06	2	26.30	0	0.00	26.05	2	3,015	0.07%
2022/07/05	31	26.90	1.5	26.34	26.30	29.5	2,977	0.99%
2022/07/04	0	0.00	3	29.00	29.10	-3	2,754	-0.11%
2022/07/01	1	28.50	10	28.60	28.55	-9	2,680	-0.34%
2022/06/30	7	31.39	15	30.69	30.35	-8	2,549	-0.31%
2022/06/29	2	30.48	4	30.68	30.95	-2	2,437	-0.08%
2022/06/28	7	30.15	9	30.17	30.65	-2	2,326	-0.09%
2022/06/27	10	28.85	4	29.83	30.05	6	2,151	0.28%
2022/06/24	6	28.22	0	0.00	28.00	6	1,970	0.30%
2022/06/23	0	0.00	1	28.00	27.85	-1	1,928	-0.05%
2022/06/22	0.2	27.70	1	27.55	27.40	-0.9	1,922	-0.04%
2022/06/21	3.2	27.63	14	27.36	27.80	-10.9	1,921	-0.56%
2022/06/20	1	28.50	40	27.74	27.65	-39	1,904	-2.05%
2022/06/17	3	27.72	10	28.13	28.15	-7	1,858	-0.38%
2022/06/16	0.2	27.53	2	28.28	27.10	-1.8	1,801	-0.10%
2022/06/15	2	28.50	0	0.00	28.05	2	1,760	0.11%
2022/06/14	0	0.00	5	28.14	28.15	-5	1,842	-0.27%
2022/06/13	2	27.80	6	28.01	28.00	-4	1,803	-0.22%
2022/06/10	0	0.00	2	27.90	28.00	-2	1,773	-0.11%
2022/06/09	12	27.78	21	27.87	27.75	-9	1,728	-0.52%
2022/06/07	2	26.90	2	26.80	26.75	0	1,643	0.00%
2022/06/06	0	0.00	2	26.70	26.60	-2	1,658	-0.12%
2022/06/02	1	26.60	2	26.65	26.65	-1	1,661	-0.06%
2022/06/01	2	26.38	1	26.45	26.45	1	1,660	0.06%
2022/05/30	0	0.00	1	26.25	26.50	-1	1,671	-0.06%
2022/05/27	1	25.85	1	25.90	25.80	0	1,647	0.00%
2022/05/26	5	26.12	2	26.38	25.90	3	1,705	0.18%
2022/05/25	2.1	25.99	3	25.48	25.40	-0.9	1,690	-0.06%
2022/05/24	1	25.00	3	24.95	25.00	-2	1,749	-0.11%
2022/05/23	3	25.00	0	0.00	25.00	3	1,815	0.17%
2022/05/18	1	24.20	0	0.00	24.25	1	2,091	0.05%
2022/05/13	1	22.65	1	22.85	22.90	0	2,360	0.00%
2022/05/11	1	23.35	1	23.60	23.30	0	2,385	0.00%
2022/05/10	0	23.45	0	0.00	23.15	0	2,401	0.00%
2022/05/03	5	23.00	0	0.00	23.10	5	2,501	0.20%
2022/04/29	5	23.55	0	0.00	23.35	5	2,523	0.20%
2022/04/28	1	23.00	0	0.00	23.30	1	2,606	0.04%
2022/04/27	6	23.00	0	0.00	23.00	6	2,652	0.23%
2022/04/21	0	0.00	2	24.50	24.50	-2	2,860	-0.07%
2022/04/20	0	24.80	1	24.70	24.65	-1	2,886	-0.03%
2022/04/19	9.5	24.17	0	0.00	24.20	9.5	2,922	0.33%
2022/04/18	0	24.77	0	0.00	24.10	0	2,987	0.00%
2022/04/15	2	24.15	0	0.00	24.60	2	3,125	0.06%
2022/04/07	1	24.95	0	0.00	24.90	1	3,985	0.03%
2022/04/06	3	25.87	1	25.80	25.80	2	4,275	0.05%
2022/03/28	0	26.23	0	0.00	26.15	0	4,657	0.00%
2022/03/24	15	26.49	0	0.00	26.65	15	4,645	0.32%
2022/03/23	2	26.55	1	26.40	26.25	1	4,641	0.02%
2022/03/22	0	0.00	2	26.30	26.40	-2	4,742	-0.04%
2022/03/21	1	26.75	3.2	26.79	26.20	-2.2	4,789	-0.04%
2022/03/18	0.2	26.32	4	26.25	26.30	-3.9	4,784	-0.08%
2022/03/17	4	26.49	32	26.35	26.20	-28	4,800	-0.58%
2022/03/11	0	0.00	1	25.55	25.70	-1	4,739	-0.02%
2022/03/10	2	25.93	4	25.95	25.80	-2	4,732	-0.04%
2022/03/09	1	24.60	0	0.00	24.70	1	4,690	0.02%
2022/03/08	3	24.23	0	0.00	23.55	3	4,670	0.06%
2022/03/07	5	25.05	0	0.00	24.80	5	4,639	0.11%
2022/03/04	15	26.10	2	25.88	25.85	13	4,632	0.28%
2022/03/01	5	25.89	0	0.00	26.00	5	4,646	0.11%
2022/02/25	11	25.60	3	25.57	25.60	8	4,582	0.17%
2022/02/24	26	26.12	0	0.00	25.90	26	4,501	0.58%
2022/02/23	2	26.40	0	0.00	26.85	2	4,378	0.05%
2022/02/22	6	26.01	2	26.15	25.85	4	4,351	0.09%
2022/02/21	0	0.00	0.1	26.70	26.55	-0.1	4,480	0.00%
2022/02/18	6.1	27.12	1	26.80	27.20	5.1	4,619	0.11%
2022/02/17	37	27.13	4	27.05	26.70	33	4,659	0.71%
2022/02/16	4	25.90	0	0.00	25.85	4	4,741	0.08%
2022/02/15	1	26.10	2	26.15	26.05	-1	4,714	-0.02%
2022/02/14	5	26.05	0	0.00	26.10	5	4,724	0.11%
2022/02/11	2	26.90	10	26.70	26.70	-8	4,727	-0.17%
2022/02/10	5	26.40	1	26.50	26.40	4	4,743	0.08%
2022/02/08	0	26.90	0	0.00	26.75	0	4,760	0.00%
2022/02/07	1	26.50	0	0.00	26.65	1	4,887	0.02%
2022/01/26	0	0.00	3	26.15	26.00	-3	4,919	-0.06%
2022/01/25	11	26.10	0	0.00	26.00	11	5,008	0.22%
2022/01/21	22	26.90	0	0.00	27.10	22	5,563	0.40%
2022/01/20	2	27.30	1	27.35	27.30	1	5,529	0.02%
2022/01/19	9	27.51	6	28.24	27.95	3	5,495	0.05%
2022/01/14	15	26.97	0	0.00	26.85	15	5,425	0.28%
2022/01/13	10	27.73	0	0.00	27.70	10	5,414	0.18%
2022/01/12	2	28.25	2	27.75	28.05	0	5,417	0.00%
2022/01/11	3	28.67	5	28.87	28.45	-2	5,429	-0.04%
2022/01/10	1	29.20	3	28.90	28.70	-2	5,401	-0.04%
2022/01/07	0	0.00	1	28.05	27.55	-1	5,316	-0.02%
2022/01/06	5	28.52	0.8	28.75	28.50	4.2	5,372	0.08%
2022/01/05	7.3	29.04	4	29.04	28.80	3.3	5,455	0.06%
2022/01/04	13	28.75	9	29.42	29.30	4	5,337	0.07%
2022/01/03	6.1	28.92	30	29.90	28.50	-23.9	5,174	-0.46%
2021/12/30	4.4	28.29	23	28.43	28.40	-18.6	4,886	-0.38%
2021/12/29	14	28.56	10	28.47	28.55	4	4,837	0.08%
2021/12/28	53	28.30	47	28.36	28.40	6	4,602	0.13%
2021/12/27	0	0.00	4	26.80	27.00	-4	4,368	-0.09%
2021/12/23	4	26.55	4	26.75	26.45	0	4,643	0.00%
2021/12/22	1	26.25	1	26.25	26.20	0	4,880	0.00%
2021/12/20	0	0.00	15	26.20	26.10	-15	5,534	-0.27%
2021/12/17	27	26.29	2	26.23	26.20	25	5,987	0.42%
2021/12/16	42	27.10	5	27.14	26.65	37	6,068	0.61%
2021/12/15	0	0.00	15	26.52	26.90	-15	5,958	-0.25%
2021/12/14	1	26.15	0	0.00	26.05	1	5,917	0.02%
2021/12/13	3	26.60	0	0.00	26.65	3	5,937	0.05%
2021/12/08	0	0.00	2	25.80	25.60	-2	5,915	-0.03%
2021/12/07	0	0.00	1	26.25	26.10	-1	5,920	-0.02%
2021/12/03	0	0.00	17	26.57	26.35	-17	6,066	-0.28%
2021/12/01	0	0.00	2	26.10	26.40	-2	6,112	-0.03%
2021/11/30	4	26.59	25	26.58	26.40	-21	6,272	-0.33%
2021/11/29	1	26.10	1	25.75	26.25	0	6,314	0.00%
2021/11/26	1	26.25	0	0.00	26.30	1	6,328	0.02%
2021/11/24	2	26.75	0	0.00	26.75	2	6,483	0.03%
2021/11/23	0	0.00	2	26.80	26.85	-2	6,563	-0.03%
2021/11/22	1	27.00	4	27.46	27.00	-3	6,577	-0.05%
2021/11/19	8	27.10	2	27.13	26.95	6	6,592	0.09%
2021/11/18	7	27.64	3	27.78	27.45	4	6,548	0.06%
2021/11/17	23	28.67	11	28.93	29.00	12	6,373	0.19%
2021/11/16	22	28.07	30	28.38	28.25	-8	6,195	-0.13%
2021/11/15	26	28.14	23	28.28	28.25	3	5,960	0.05%
2021/11/09	0	0.00	18	26.66	26.65	-18	5,720	-0.31%
2021/11/08	0	0.00	1	26.90	26.80	-1	5,723	-0.02%
2021/11/04	1	27.70	1	27.40	27.20	0	5,946	0.00%
2021/11/03	1	26.25	2	27.00	27.00	-1	5,932	-0.02%
2021/11/02	2	27.18	6	27.07	26.60	-4	6,019	-0.07%
2021/11/01	3	27.77	5	28.01	27.65	-2	5,992	-0.03%
2021/10/29	12	27.41	5.1	27.60	27.80	6.9	5,863	0.12%
2021/10/28	0	0.00	2	26.40	26.00	-2	5,557	-0.04%
2021/10/27	10	26.20	0	0.00	26.15	10	5,849	0.17%
2021/10/26	0	0.00	10	26.33	26.20	-10	6,036	-0.17%
2021/10/25	0	0.00	0.1	26.70	26.40	-0.1	6,066	0.00%
2021/10/22	3	26.12	11	26.10	26.20	-8	6,040	-0.13%
2021/10/20	0.2	26.60	0.1	29.00	26.50	0.1	6,082	0.00%
2021/10/19	1	26.85	0.1	26.97	26.85	0.9	6,252	0.01%
2021/10/18	9	26.32	0	0.00	26.25	9	6,207	0.14%
2021/10/15	0.2	26.65	0	26.95	26.90	0.2	6,202	0.00%
2021/10/14	8	27.37	7	26.68	26.55	1	6,182	0.02%
2021/10/13	1	26.85	2.3	26.49	27.35	-1.3	6,140	-0.02%
2021/10/12	2	25.95	1	26.00	26.10	1	6,095	0.02%
2021/10/08	31	27.02	8	26.91	26.30	23	6,217	0.37%
2021/10/07	0	0.00	2.1	26.81	26.75	-2.1	6,188	-0.03%
2021/10/05	0.1	26.85	0	0.00	26.60	0.1	6,098	0.00%
2021/10/04	14	26.37	0	0.00	26.05	14	6,021	0.23%
2021/10/01	2.1	28.19	2	27.85	26.55	0.1	5,962	0.00%
2021/09/30	6.1	28.07	5	28.39	27.75	1.1	5,796	0.02%
2021/09/29	6	28.58	28	28.99	28.30	-22	5,625	-0.39%
2021/09/28	13	28.85	24.2	29.04	29.15	-11.2	5,360	-0.21%
2021/09/27	24.4	28.40	27	28.81	28.55	-2.7	5,168	-0.05%
2021/09/24	39	27.57	47	27.75	27.85	-8	4,704	-0.17%
2021/09/23	3	26.25	1	26.05	26.25	2	4,262	0.05%
2021/09/16	5	25.75	0	0.00	25.50	5	4,137	0.12%
2021/09/15	0	0.00	1	26.30	26.50	-1	4,097	-0.02%
2021/09/14	0	0.00	3	25.00	25.15	-3	4,054	-0.07%
2021/09/13	0	0.00	5	25.72	25.35	-5	4,052	-0.12%
2021/09/10	11	26.67	0	0.00	26.90	11	4,047	0.27%
2021/09/09	1	26.85	0	0.00	27.00	1	4,005	0.02%
2021/09/08	0	0.00	2	27.65	26.35	-2	3,970	-0.05%
2021/09/07	0	27.00	0	0.00	26.95	0	3,841	0.00%
2021/09/06	3	27.65	2	27.28	26.85	1	3,802	0.03%
2021/09/03	6	27.28	4	27.36	27.70	2	3,735	0.05%
2021/09/02	17	27.22	9	27.16	26.85	8	3,561	0.22%
2021/09/01	7	27.08	1	27.15	27.15	6	3,490	0.17%
2021/08/31	5	26.20	3	26.38	27.15	2	3,446	0.06%
2021/08/30	40	26.36	25	27.04	26.60	15	3,386	0.44%
2021/08/27	0	0.00	5	25.40	25.35	-5	3,222	-0.16%
2021/08/26	1	23.95	0	0.00	24.20	1	3,119	0.03%
2021/08/25	1	23.80	0	0.00	23.85	1	3,083	0.03%
2021/08/24	1	22.80	0	0.00	22.75	1	3,037	0.03%
2021/08/23	0	0.00	3	23.05	23.05	-3	3,030	-0.10%
2021/08/18	2	22.00	8	22.38	23.15	-6	3,013	-0.20%
2021/08/17	0	0.00	1	23.15	22.65	-1	2,993	-0.03%
2021/08/13	0	0.00	2	25.35	25.05	-2	2,944	-0.07%
2021/08/12	2	24.75	0	0.00	24.90	2	2,906	0.07%
2021/08/11	1	23.95	2	24.35	24.00	-1	2,896	-0.03%
2021/08/10	10	25.98	8	25.54	25.35	2	2,843	0.07%
2021/08/09	11	27.92	0	0.00	28.15	11	2,685	0.41%
2021/08/06	41	28.04	20	28.15	28.15	21	2,582	0.81%
2021/08/05	0	0.00	1	27.00	27.30	-1	2,479	-0.04%
2021/08/04	7	28.34	6	28.04	27.60	1	2,477	0.04%
2021/08/03	0	0.00	13	27.67	28.15	-13	2,420	-0.54%
2021/08/02	40	27.87	27	28.26	28.10	13	2,336	0.56%
2021/07/30	5	26.08	25	26.42	26.90	-20	2,006	-1.00%
2021/07/29	4	25.18	1	25.05	25.10	3	1,825	0.16%
2021/07/28	0	0.00	2	23.75	23.70	-2	1,765	-0.11%
2021/07/27	1	23.85	0	0.00	24.30	1	1,782	0.06%
2021/07/26	3	24.75	1	24.50	24.70	2	1,775	0.11%
2021/07/23	4	24.90	5	24.84	25.20	-1	1,739	-0.06%
2021/07/22	3	23.42	0	0.00	23.30	3	1,567	0.19%
2021/07/21	3	23.47	0	0.00	23.35	3	1,577	0.19%
2021/07/20	10	24.30	12	24.19	24.15	-2	1,581	-0.13%
2021/07/19	7	25.44	4	23.88	24.85	3	1,566	0.19%
2021/07/16	6	23.90	2	24.00	23.80	4	1,532	0.26%
2021/07/15	0	0.00	9	23.99	24.50	-9	1,480	-0.61%
2021/07/14	5	21.78	6	21.90	22.30	-1	1,353	-0.07%
2021/07/13	1	22.05	0	0.00	22.05	1	1,368	0.07%
2021/07/08	1	22.40	0	0.00	22.35	1	1,470	0.07%
2021/07/07	1	22.55	0	0.00	22.45	1	1,494	0.07%
2021/07/06	6	22.78	0	0.00	22.65	6	1,542	0.39%
2021/07/05	1	22.65	0	0.00	22.85	1	1,615	0.06%
2021/07/01	2	22.80	0	0.00	22.55	2	1,775	0.11%
2021/06/29	1	22.75	0	0.00	22.65	1	1,815	0.06%
2021/06/23	1	22.80	0	0.00	22.65	1	1,978	0.05%
2021/06/21	4	22.84	1	22.90	22.90	3	2,014	0.15%
2021/06/18	1	22.45	0	0.00	22.40	1	2,087	0.05%
2021/06/16	5	23.00	0	0.00	22.85	5	2,285	0.22%
2021/06/11	0	0.00	0.1	22.55	22.70	-0.1	2,385	0.00%
2021/06/08	1	22.50	0	0.00	22.55	1	2,516	0.04%
2021/06/04	1	22.65	0	0.00	22.80	1	2,562	0.04%
2021/06/03	2	23.00	0	0.00	23.00	2	2,605	0.08%
2021/05/28	2	22.98	1	23.15	22.90	1	2,994	0.03%
2021/05/26	0	0.00	1	23.00	23.00	-1	3,064	-0.03%
2021/05/21	1	22.15	0	0.00	22.30	1	3,127	0.03%
2021/05/19	1	21.95	4	22.03	22.55	-3	3,188	-0.09%
2021/05/17	0	0.00	2	19.60	19.05	-2	3,249	-0.06%
2021/05/13	1	21.45	0	0.00	21.60	1	3,245	0.03%
2021/05/12	4	22.04	0	0.00	21.65	4	3,244	0.12%
2021/05/11	4	23.61	3	23.15	23.15	1	3,236	0.03%
2021/05/10	1	24.75	0	0.00	24.65	1	3,414	0.03%
2021/05/07	0	0.00	2	24.95	25.30	-2	3,483	-0.06%
2021/05/06	4	25.13	3	24.65	24.65	1	3,831	0.03%
2021/05/05	0	0.00	2	25.05	25.05	-2	3,852	-0.05%
2021/05/04	17	25.92	4	24.79	24.55	13	3,885	0.33%
2021/05/03	5	26.99	5	26.30	26.20	0	3,880	0.00%
2021/04/29	2	26.85	2	27.15	27.15	0	3,896	0.00%
2021/04/28	15	27.06	14	27.21	27.00	1	3,913	0.03%
2021/04/27	1	26.80	2	27.10	27.30	-1	3,979	-0.03%
2021/04/26	12	26.76	3	26.78	26.70	9	4,111	0.22%
2021/04/23	5	26.41	4	26.60	26.60	1	4,347	0.02%
2021/04/22	4	27.25	0	0.00	26.50	4	4,470	0.09%
2021/04/21	1	27.60	0	0.00	27.35	1	4,492	0.02%
2021/04/19	1	27.30	8	27.40	27.35	-7	4,664	-0.15%
2021/04/16	3	28.43	2	27.85	27.85	1	4,641	0.02%
2021/04/15	0	0.00	2	27.95	27.95	-2	4,640	-0.04%
2021/04/14	4	27.85	3	28.00	28.00	1	4,652	0.02%
2021/04/13	1	28.45	2	28.88	28.15	-1	4,708	-0.02%
2021/04/12	0	0.00	10	29.30	28.60	-10	4,695	-0.21%
2021/04/08	2	28.85	9	28.47	28.85	-7	4,623	-0.15%
2021/04/07	10	28.05	3	28.03	28.05	7	4,576	0.15%
2021/04/06	0	0.00	5	27.60	27.55	-5	4,543	-0.11%
2021/04/01	0	26.90	2	27.00	26.90	-2	4,543	-0.04%
2021/03/31	2	26.98	0	0.00	27.20	2	4,545	0.04%
2021/03/29	2	27.80	2	28.00	27.70	0	4,484	0.00%
2021/03/26	0	0.00	8	27.47	27.55	-8	4,486	-0.18%
2021/03/24	7	27.07	2	27.23	27.05	5	4,528	0.11%
2021/03/23	3	27.82	27	27.54	27.10	-24	4,538	-0.53%
2021/03/22	2	28.85	5	28.80	28.45	-3	4,594	-0.07%
2021/03/19	2	28.25	0	0.00	28.25	2	4,500	0.04%
2021/03/18	6	28.17	2	28.65	28.35	4	4,466	0.09%
2021/03/17	0	28.00	10	27.86	27.90	-10	4,447	-0.22%
2021/03/16	12	27.95	6	28.22	28.25	6	4,543	0.13%
2021/03/15	20	28.00	2	27.90	27.85	18	4,656	0.39%
2021/03/12	6	27.00	5	27.05	27.10	1	4,636	0.02%
2021/03/11	0	0.00	3	26.90	26.95	-3	4,675	-0.06%
2021/03/10	19	26.44	5	26.50	26.50	14	4,708	0.30%
2021/03/09	3	26.35	4	26.46	26.20	-1	4,746	-0.02%
2021/03/08	3	27.15	6	27.74	27.00	-3	4,793	-0.06%
2021/03/05	1	27.30	14	27.40	27.60	-13	4,795	-0.27%
2021/03/04	1	26.70	3	26.42	26.75	-2	4,666	-0.04%
2021/03/02	1	26.05	11	26.43	25.95	-10	4,758	-0.21%
2021/02/26	0	0.00	3	25.87	25.95	-3	5,021	-0.06%
2021/02/25	5	25.70	0	0.00	25.70	5	5,065	0.10%
2021/02/24	6	25.14	7	25.29	25.15	-1	5,103	-0.02%
2021/02/23	3	25.00	7	25.04	25.15	-4	5,275	-0.08%
2021/02/22	6	25.66	3	25.68	25.55	3	5,716	0.05%
2021/02/19	2	25.28	4	25.16	25.70	-2	5,983	-0.03%
2021/02/18	0	0.00	3	25.45	25.50	-3	6,045	-0.05%
2021/02/17	1	23.50	15	24.17	24.25	-14	6,075	-0.23%
2021/02/05	21	23.50	3	23.47	23.50	18	6,088	0.30%
2021/02/04	3	23.50	4	23.53	23.50	-1	6,153	-0.02%
2021/02/03	0	0.00	1	24.00	23.85	-1	6,183	-0.02%
2021/02/02	2	22.58	4	23.46	23.60	-2	6,271	-0.03%
2021/02/01	15	23.58	13	23.46	22.50	2	6,330	0.03%
2021/01/29	5	23.30	8	23.69	23.50	-3	6,210	-0.05%
2021/01/28	6	23.43	8	24.19	23.55	-2	6,283	-0.03%
2021/01/27	10	23.60	6	23.40	23.60	4	6,041	0.07%
2021/01/26	3	22.95	0	0.00	22.80	3	6,145	0.05%
2021/01/25	1	23.65	0	0.00	23.55	1	6,259	0.02%
2021/01/22	9	23.83	4	24.00	24.00	5	6,440	0.08%
2021/01/21	1	23.65	1	24.45	24.00	0	6,597	0.00%
2021/01/20	10	23.96	11	23.95	23.50	-1	7,039	-0.01%
2021/01/19	8	24.64	5	24.45	24.45	3	7,090	0.04%
2021/01/18	18	22.97	22	24.20	25.65	-4	7,289	-0.05%
2021/01/15	6	25.23	0	0.00	24.50	6	7,472	0.08%
2021/01/14	11	26.10	0	0.00	26.10	11	7,616	0.14%
2021/01/13	22	26.63	5	26.00	26.00	17	7,644	0.22%
2021/01/12	7	28.05	0	0.00	27.25	7	7,628	0.09%
2021/01/11	111	29.16	2	29.05	29.05	109	7,693	1.42%	大買/鉅額交易
2021/01/08	1	29.60	1	29.55	29.15	0	7,931	0.00%
2021/01/07	4	29.60	0	0.00	29.40	4	8,027	0.05%
2021/01/06	0	0.00	103	28.91	29.15	-103	8,239	-1.25%	大賣/鉅額交易
2021/01/05	2	30.40	15	30.45	30.55	-13	8,375	-0.16%
2021/01/04	0	0.00	1	30.35	30.50	-1	8,670	-0.01%
2020/12/31	0	0.00	2	29.85	30.15	-2	8,758	-0.02%
2020/12/30	2	29.98	1	30.10	30.05	1	8,843	0.01%
2020/12/28	2	30.00	21	30.00	30.15	-19	9,367	-0.20%
2020/12/24	0	0.00	5.4	29.46	29.40	-5.4	9,529	-0.06%
2020/12/23	0	0.00	2	29.30	29.30	-2	9,655	-0.02%
2020/12/22	1	28.30	1	28.85	28.25	0	10,782	0.00%
2020/12/21	55	29.26	64	28.81	29.30	-9	11,007	-0.08%
2020/12/18	2	28.98	7	29.49	29.40	-5	11,095	-0.05%
2020/12/17	1	29.60	0	0.00	29.65	1	11,127	0.01%
2020/12/16	7	30.34	14	30.56	30.15	-7	11,178	-0.06%
2020/12/15	20	29.50	2	29.15	29.15	18	11,149	0.16%
2020/12/14	0	0.00	3	29.33	29.20	-3	11,272	-0.03%
2020/12/11	3	29.05	2	29.40	29.15	1	11,322	0.01%
2020/12/10	10	29.39	5	29.70	29.70	5	11,414	0.04%
2020/12/09	7	30.57	18	30.43	30.75	-11	11,468	-0.10%
2020/12/08	3	28.98	0	0.00	29.00	3	11,434	0.03%
2020/12/07	3	28.30	0	0.00	28.90	3	11,492	0.03%
2020/12/04	4	28.58	1	28.65	28.60	3	11,589	0.03%
2020/12/03	21	28.80	17	28.65	28.80	4	11,760	0.03%
2020/12/02	5	28.40	1	29.15	28.45	4	11,930	0.03%
2020/12/01	6	28.30	9	29.05	29.35	-3	12,367	-0.02%
2020/11/30	2	28.63	2	28.95	28.60	0	12,822	0.00%
2020/11/27	4	28.98	1	29.00	29.15	3	13,012	0.02%
2020/11/26	5	29.76	1	29.50	29.45	4	13,112	0.03%
2020/11/25	69	28.27	52	28.49	29.40	17	13,214	0.13%
2020/11/24	10	30.80	1	30.95	30.50	9	13,074	0.07%
2020/11/23	5	30.81	2	30.70	30.80	3	13,164	0.02%
2020/11/20	11	31.17	0	0.00	30.80	11	13,861	0.08%
2020/11/19	235	30.28	236	30.62	31.00	-1	13,900	-0.01%	大買/大賣/
2020/11/18	14	33.36	19	33.82	32.55	-5	13,522	-0.04%
2020/11/17	1	36.80	0	0.00	36.15	1	13,395	0.01%
2020/11/16	12	36.92	15	36.78	36.80	-3	13,678	-0.02%
2020/11/13	7	36.53	7	36.50	36.50	0	13,837	0.00%
2020/11/12	11	36.83	10	36.15	36.15	1	14,144	0.01%
2020/11/11	1	36.20	4	36.56	36.90	-3	14,467	-0.02%
2020/11/10	12	36.43	9	36.36	36.15	3	14,618	0.02%
2020/11/09	12	37.21	3	36.68	37.25	9	14,931	0.06%
2020/11/06	7	36.70	5	36.25	36.15	2	15,233	0.01%
2020/11/05	2	37.03	3	36.92	36.75	-1	15,914	-0.01%
2020/11/04	16	37.23	18	36.86	36.80	-2	15,893	-0.01%
2020/11/03	22	36.21	20	36.56	37.20	2	16,057	0.01%
2020/11/02	6	36.56	5	36.56	36.10	1	16,099	0.01%
2020/10/30	22	37.90	25	37.47	36.55	-3	16,172	-0.02%
2020/10/29	13	37.43	18	37.76	37.95	-5	16,032	-0.03%
2020/10/28	197	38.37	203	38.48	37.05	-6	15,940	-0.04%	大買/大賣/
2020/10/27	22	36.40	23	36.11	36.85	-1	15,541	-0.01%
2020/10/26	84	36.11	70	36.22	36.30	14	15,581	0.09%
2020/10/23	47	35.13	50	35.14	36.00	-3	15,291	-0.02%
2020/10/22	7	33.51	8.2	33.39	33.00	-1.2	14,867	-0.01%
2020/10/21	0	0.00	1	32.50	33.00	-1	14,600	-0.01%
2020/10/20	0	0.00	2	32.40	32.40	-2	14,543	-0.01%
2020/10/19	3	32.67	2	33.00	32.65	1	14,460	0.01%
2020/10/16	9	33.40	16	32.81	33.15	-7	14,423	-0.05%
2020/10/15	33	32.94	31	32.95	33.15	2	14,187	0.01%
2020/10/14	4	32.46	8	32.75	32.30	-4	14,049	-0.03%
2020/10/13	13	31.92	10	31.89	31.75	3	13,853	0.02%
2020/10/12	14	31.53	15	31.45	32.20	-1	13,665	-0.01%
2020/10/08	7	30.17	12	30.23	30.00	-5	13,393	-0.04%
2020/10/07	6	29.86	2	29.75	30.00	4	13,332	0.03%
2020/10/06	135	30.41	127	30.27	29.90	8	13,297	0.06%	大買/大賣/
2020/10/05	35	29.98	39	29.90	29.60	-4	13,095	-0.03%
2020/09/30	1	28.60	8	28.32	28.30	-7	13,009	-0.05%
2020/09/29	13	27.66	9	27.61	27.60	4	12,981	0.03%
2020/09/28	45	27.55	40	27.67	28.15	5	13,018	0.04%
2020/09/25	241	29.57	244	29.56	27.15	-3	12,999	-0.02%	大買/大賣/
2020/09/24	1	29.20	16	28.90	29.00	-15	11,943	-0.13%
2020/09/23	4	28.28	0	0.00	28.20	4	11,760	0.03%
2020/09/22	1	27.75	1	27.60	27.95	0	11,712	0.00%
2020/09/21	2	27.83	2	27.95	27.80	0	11,732	0.00%
2020/09/18	0	0.00	2	28.03	28.20	-2	11,688	-0.02%
2020/09/17	6	27.58	3	27.85	28.10	3	11,712	0.03%
2020/09/16	0	0.00	2	26.50	26.80	-2	11,571	-0.02%
2020/09/15	1	26.75	1	27.15	26.50	0	11,517	0.00%
2020/09/14	14	25.68	16	25.38	26.15	-2	11,405	-0.02%
2020/09/11	2	26.45	3	26.12	26.00	-1	11,235	-0.01%
2020/09/10	3	27.03	1	27.30	26.90	2	11,123	0.02%
2020/09/09	2	27.25	0	0.00	27.50	2	11,045	0.02%
2020/09/08	9	27.69	10	27.11	27.10	-1	10,906	-0.01%
2020/09/07	2	29.70	5	29.24	28.70	-3	10,716	-0.03%
2020/09/04	9	29.11	3	29.12	29.60	6	10,534	0.06%
2020/09/03	35	29.22	6	29.30	29.00	29	10,036	0.29%
2020/09/02	2	28.10	10	27.46	28.00	-8	9,499	-0.08%
2020/09/01	5	27.20	6	27.45	27.00	-1	9,447	-0.01%
2020/08/31	28	26.95	20	27.10	27.20	8	9,337	0.09%
2020/08/28	81	26.59	84	26.71	26.50	-3	9,153	-0.03%
2020/08/27	6	25.75	7	25.71	25.75	-1	9,005	-0.01%
2020/08/26	14	26.47	19	26.51	25.75	-5	8,866	-0.06%
2020/08/25	0	0.00	27.5	26.05	26.05	-27.5	8,134	-0.34%
2020/08/24	27	23.46	24.1	23.49	23.70	2.9	8,044	0.04%
2020/08/21	25	23.93	22	24.22	23.50	3	7,980	0.04%
2020/08/20	7	23.64	4	25.64	23.40	3	7,820	0.04%
2020/08/19	24	26.08	39	26.17	25.90	-15	7,567	-0.20%
2020/08/18	7	25.81	2	24.90	25.80	5	7,345	0.07%
2020/08/17	23	24.70	4	25.40	25.10	19	7,016	0.27%
2020/08/14	0	0.00	23	24.09	24.15	-23	6,639	-0.35%
2020/08/13	2	23.73	6	24.29	23.85	-4	6,448	-0.06%
2020/08/12	7	23.77	11	22.82	24.00	-4	6,039	-0.07%
2020/08/11	226	22.73	233	22.94	21.90	-7	5,662	-0.12%	大買/大賣/
2020/08/10	0	0.00	2	22.48	22.85	-2	4,937	-0.04%
2020/08/07	1	19.85	4	19.85	20.80	-3	4,861	-0.06%
2020/08/06	21	19.13	4	19.33	19.35	17	4,793	0.35%
2020/08/05	0	0.00	8	19.26	19.30	-8	4,725	-0.17%
2020/08/04	1	18.50	2	18.30	18.55	-1	4,700	-0.02%
2020/08/03	0	18.20	5	18.23	18.30	-5	4,731	-0.11%
2020/07/31	0	0.00	10	17.93	17.95	-10	4,808	-0.21%
2020/07/30	18	17.60	27	17.81	17.95	-9	4,948	-0.18%
2020/07/24	5	16.60	0	0.00	16.65	5	4,754	0.11%
2020/07/23	5	16.74	3	16.70	16.80	2	4,757	0.04%
2020/07/22	0	0.00	2	16.50	16.70	-2	4,742	-0.04%
2020/07/21	0	0.00	6	15.80	15.75	-6	4,643	-0.13%
2020/07/17	0	0.00	5	15.55	15.50	-5	4,627	-0.11%
2020/07/16	3	15.70	2	16.10	16.10	1	4,610	0.02%
2020/07/15	4	15.70	4	15.70	15.70	0	4,578	0.00%
2020/07/14	3	15.90	1	15.75	15.70	2	4,630	0.04%
2020/07/13	0	0.00	2	16.10	16.35	-2	4,586	-0.04%
2020/07/10	0	0.00	5	16.75	16.60	-5	4,545	-0.11%
2020/07/09	15	18.83	8	18.62	18.65	7	4,420	0.16%
2020/07/07	0	0.00	101	18.96	18.95	-101	4,145	-2.44%	大賣/鉅額交易
2020/07/06	9	19.32	1	19.30	19.40	8	4,033	0.20%
2020/07/03	0	0.00	21	18.82	18.80	-21	3,932	-0.53%
2020/07/02	10	18.35	1	18.35	18.35	9	3,850	0.23%
2020/06/30	8	18.01	2	17.95	18.05	6	3,765	0.16%
2020/06/29	0	0.00	10	17.75	17.80	-10	3,688	-0.27%
2020/06/24	17	17.63	9	17.69	17.65	8	3,654	0.22%
2020/06/23	0	0.00	3	17.15	17.15	-3	3,535	-0.08%
2020/06/22	0	0.00	9	17.41	17.35	-9	3,524	-0.26%
2020/06/19	100	17.50	0	0.00	17.35	100	3,554	2.81%
2020/06/18	1	17.15	0	0.00	17.25	1	3,587	0.03%
2020/06/12	39	16.60	39	16.65	16.70	0	3,732	0.00%
2020/06/11	1	16.85	17	17.28	16.85	-16	3,736	-0.43%
2020/06/10	1	17.50	0	0.00	17.35	1	3,742	0.03%
2020/06/08	13	17.92	36	17.97	17.85	-23	3,848	-0.60%
2020/06/02	1	17.25	0	0.00	17.30	1	3,723	0.03%
2020/06/01	12	17.35	150	17.30	17.30	-138	3,836	-3.60%	大賣/鉅額交易
2020/05/29	9	17.46	10	17.41	17.35	-1	3,982	-0.03%
2020/05/26	25	17.54	29	17.40	17.20	-4	3,978	-0.10%
2020/05/25	3	16.85	1	17.10	17.10	2	3,901	0.05%
2020/05/22	7	17.00	1	16.85	16.80	6	3,909	0.15%
2020/05/19	0	0.00	5	16.90	16.85	-5	4,070	-0.12%
2020/05/18	0	0.00	2	17.08	16.85	-2	4,128	-0.05%
2020/05/15	3	16.80	1	16.85	16.85	2	4,230	0.05%
2020/05/14	2	17.05	0	0.00	17.05	2	4,336	0.05%
2020/05/13	46	17.35	27	17.25	17.35	19	4,454	0.43%
2020/05/12	9	16.76	8	16.84	16.75	1	4,257	0.02%
2020/05/11	28	17.98	28	18.06	17.50	0	4,161	0.00%
2020/05/08	1	17.00	0	0.00	17.30	1	3,963	0.03%
2020/05/07	4	17.13	11	16.84	17.40	-7	3,873	-0.18%
2020/05/06	60	16.34	5	16.47	16.95	55	3,715	1.48%
2020/05/04	0	0.00	2	15.20	15.30	-2	3,536	-0.06%
2020/04/30	2	15.30	0	0.00	15.35	2	3,546	0.06%
2020/04/29	4	15.54	0	0.00	15.35	4	3,549	0.11%
2020/04/28	2	15.40	3	15.43	15.50	-1	3,573	-0.03%
2020/04/24	0	0.00	2	14.60	14.60	-2	3,664	-0.05%
2020/04/23	0	0.00	1	14.60	14.50	-1	3,748	-0.03%
2020/04/22	2	14.43	0	0.00	14.40	2	3,765	0.05%
2020/04/21	1	14.55	1	14.90	14.45	0	3,791	0.00%
2020/04/20	0	0.00	5	14.90	14.85	-5	3,839	-0.13%
2020/04/17	13	15.41	8	15.21	15.00	5	3,963	0.13%
2020/04/16	1	14.70	1	14.65	14.60	0	3,991	0.00%
2020/04/15	0	0.00	2	14.75	14.75	-2	4,016	-0.05%
2020/04/13	5	14.45	0	0.00	14.35	5	4,133	0.12%
2020/04/09	1	14.50	2	14.60	14.50	-1	4,200	-0.02%
2020/04/08	1	14.25	0	0.00	14.50	1	4,304	0.02%
2020/04/07	0	0.00	1	14.70	14.60	-1	4,325	-0.02%
2020/04/06	2	14.30	2	14.38	14.30	0	4,465	0.00%
2020/04/01	1	14.15	0	0.00	14.50	1	4,451	0.02%
2020/03/27	2	14.15	1	14.10	14.10	1	4,381	0.02%
2020/03/26	1	13.95	2	14.05	14.05	-1	4,352	-0.02%
2020/03/25	0	0.00	2	14.25	14.05	-2	4,341	-0.05%
2020/03/24	1	13.65	2	13.35	14.00	-1	4,310	-0.02%
2020/03/23	4	12.85	0	0.00	12.80	4	4,248	0.09%
2020/03/20	0	0.00	7	13.47	13.75	-7	4,208	-0.17%
2020/03/19	3	12.78	7	13.21	12.75	-4	4,143	-0.10%
2020/03/18	0	0.00	1	14.20	14.15	-1	4,070	-0.02%
2020/03/17	0	0.00	3	14.43	14.40	-3	4,038	-0.07%
2020/03/16	15	14.35	0	0.00	14.35	15	3,994	0.38%
2020/03/13	2	13.85	142	13.90	14.10	-140	3,956	-3.54%	大賣/鉅額交易
2020/03/12	1	14.90	5	15.47	15.15	-4	3,859	-0.10%
2020/03/11	0	0.00	1	15.95	15.95	-1	3,778	-0.03%
2020/03/10	1	16.20	3	15.97	16.40	-2	3,750	-0.05%
2020/03/09	1	16.35	0	0.00	15.95	1	3,708	0.03%
2020/03/06	5	16.74	4	16.74	16.75	1	3,635	0.03%
2020/03/05	104	17.10	0	0.00	16.95	104	3,607	2.88%	大買/鉅額交易
2020/03/04	9	16.65	1	17.00	17.00	8	3,478	0.23%
2020/03/03	2	16.25	0	0.00	16.10	2	3,298	0.06%
2020/03/02	4	15.91	3	15.35	15.90	1	3,272	0.03%
2020/02/27	1	16.50	0	0.00	15.75	1	3,226	0.03%
2020/02/26	2	16.70	2	16.83	16.65	0	3,145	0.00%
2020/02/25	1	16.60	1.2	16.82	16.80	-0.2	3,109	-0.01%
2020/02/24	2	16.53	1	16.75	16.70	1	3,081	0.03%
2020/02/21	0	0.00	7	16.92	16.90	-7	3,048	-0.23%
2020/02/20	27	17.68	1	17.95	17.50	26	2,987	0.87%
2020/02/19	2	17.25	137	17.02	17.10	-135	2,859	-4.72%	大賣/鉅額交易
2020/02/18	1	17.55	3	17.42	17.20	-2	2,789	-0.07%
2020/02/17	7	17.10	14	17.11	17.20	-7	2,656	-0.26%
2020/02/14	13	16.86	4	16.83	16.75	9	2,508	0.36%
2020/02/13	1	15.75	0	0.00	15.70	1	2,339	0.04%
2020/02/10	0	15.75	0	0.00	15.70	0	2,415	0.00%
2020/02/07	1	15.75	2	16.05	15.60	-1	2,484	-0.04%
2020/02/06	2	15.95	6	16.00	15.95	-4	2,732	-0.15%
2020/02/05	50	15.50	0	0.00	15.50	50	2,700	1.85%
2020/02/04	51	15.80	0	0.00	15.75	51	2,676	1.91%
2020/02/03	1	15.45	0	0.00	15.80	1	2,657	0.04%
2020/01/31	2	15.70	0	0.00	15.70	2	2,627	0.08%
2020/01/30	0	0.00	3	15.50	15.45	-3	2,585	-0.12%
2020/01/17	13	16.97	2	17.15	16.95	11	2,533	0.43%
2020/01/16	0	0.00	2	16.70	16.75	-2	2,453	-0.08%
2020/01/15	0	0.00	2	16.63	16.60	-2	2,449	-0.08%
2020/01/14	4	16.58	0	0.00	16.55	4	2,432	0.16%
2020/01/13	0	0.00	2	16.75	16.75	-2	2,436	-0.08%
2020/01/10	8	16.54	11	16.37	16.30	-3	2,313	-0.13%
2020/01/09	7	16.07	5	16.00	16.00	2	2,221	0.09%
2020/01/08	54	16.05	12	16.00	15.90	42	2,195	1.91%
2020/01/07	5	15.84	1	16.10	16.05	4	2,187	0.18%
2020/01/06	0	0.00	2	15.60	15.55	-2	2,132	-0.09%
2020/01/03	1	15.80	71	15.96	15.95	-70	2,108	-3.32%
2020/01/02	50	16.05	2	16.20	16.20	48	2,077	2.31%
2019/12/31	58	16.04	7	15.86	15.85	51	1,981	2.57%
2019/12/30	40	15.84	13	15.86	15.85	27	1,928	1.40%
2019/12/27	10	15.15	0	0.00	14.95	10	1,765	0.57%
2019/12/19	2	15.10	0	0.00	15.05	2	1,839	0.11%
2019/12/13	0	0.00	1	14.80	14.75	-1	1,898	-0.05%
2019/11/26	2	15.15	10	15.15	15.10	-8	2,723	-0.29%
2019/11/21	4	14.78	0	0.00	14.85	4	2,911	0.14%
2019/11/15	0	0.00	2	15.05	15.05	-2	4,007	-0.05%
2019/11/12	0.2	15.40	0	0.00	15.20	0.2	4,098	0.00%
2019/11/11	0	0.00	1	15.05	15.05	-1	4,217	-0.02%
2019/11/08	2	15.65	0	0.00	15.60	2	4,211	0.05%
2019/11/07	0	0.00	1	15.85	15.70	-1	4,215	-0.02%
2019/11/06	10	16.29	0	0.00	16.20	10	4,152	0.24%
2019/11/05	18	16.09	19	16.41	16.25	-1	4,060	-0.02%
2019/11/01	0	0.00	3	15.45	15.50	-3	3,786	-0.08%
2019/10/23	1	15.70	14	15.54	15.50	-13	3,829	-0.34%
2019/10/21	4	15.78	5	15.80	15.75	-1	3,863	-0.03%
2019/10/18	0	0.00	12	15.51	15.65	-12	3,816	-0.31%
2019/10/17	17	15.77	6	15.78	15.65	11	3,808	0.29%
2019/10/16	0	0.00	1	15.50	15.50	-1	3,779	-0.03%
2019/10/15	65	15.63	0	0.00	15.50	65	3,781	1.72%
2019/10/14	0	0.00	3	15.50	15.35	-3	3,729	-0.08%
2019/10/09	0	15.05	10	15.00	15.05	-10	3,687	-0.27%
2019/10/08	1	15.15	1	15.00	14.95	0	3,688	0.00%
2019/10/07	2	14.75	0	0.00	14.90	2	3,668	0.05%
2019/10/04	1	14.50	1	14.55	14.50	0	3,646	0.00%
2019/10/01	4	14.80	0	0.00	14.75	4	3,745	0.11%
2019/09/27	1	14.80	1	14.90	14.70	0	3,850	0.00%
2019/09/26	5	15.30	0	0.00	15.15	5	3,809	0.13%
2019/09/25	2	15.30	0	0.00	15.30	2	3,802	0.05%
2019/09/24	0	0.00	10	15.50	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	1	15.45	15.55	-1	3,781	-0.03%
2019/09/19	5	15.35	1	15.35	15.35	4	3,772	0.11%
2019/09/18	10	15.58	0	0.00	15.45	10	3,768	0.27%
2019/09/17	0	0.00	4	15.70	15.65	-4	3,739	-0.11%
2019/09/16	0	0.00	3	15.78	15.80	-3	3,753	-0.08%
2019/09/12	7	16.26	1	16.35	15.95	6	3,731	0.16%
2019/09/11	0	0.00	1	15.40	15.65	-1	3,524	-0.03%
2019/09/09	0	0.00	3	15.70	15.65	-3	3,495	-0.09%
2019/09/05	5	15.78	0	0.00	15.75	5	3,567	0.14%
2019/09/04	3	15.88	40	15.86	15.90	-37	3,516	-1.05%
2019/09/03	12	15.69	45	15.62	15.70	-33	3,401	-0.97%
2019/09/02	45	15.80	0	0.00	15.90	45	3,331	1.35%
2019/08/30	4	15.90	14	15.86	15.70	-10	3,278	-0.30%
2019/08/29	9	15.37	4	15.25	15.25	5	3,101	0.16%
2019/08/28	1	15.40	5	15.40	15.30	-4	3,071	-0.13%
2019/08/27	0	0.00	4	15.55	15.60	-4	3,023	-0.13%
2019/08/26	6	15.45	6	15.80	15.60	0	2,977	0.00%
2019/08/23	7	15.61	5	15.64	15.55	2	2,875	0.07%
2019/08/22	95	16.17	52	15.98	15.90	43	2,778	1.55%
2019/08/21	13	15.42	3	15.68	15.85	10	2,167	0.46%
2019/08/20	13	14.44	4	14.56	14.45	9	1,913	0.47%
2019/08/14	2	14.08	1	14.15	13.85	1	1,672	0.06%
2019/07/26	3	14.58	4	14.80	14.20	-1	1,817	-0.06%
2019/07/25	10	15.05	0	0.00	14.90	10	1,762	0.57%
2019/07/24	2	14.75	0	0.00	14.90	2	1,715	0.12%
2019/07/23	1	14.80	0	0.00	14.90	1	1,692	0.06%
2019/07/22	0	14.80	0	0.00	14.85	0	1,685	0.00%
2019/07/08	0	0.00	1	15.55	15.50	-1	2,865	-0.03%
2019/07/05	0	0.00	5	15.60	15.65	-5	3,035	-0.16%
2019/07/04	0	0.00	1	15.65	15.70	-1	2,984	-0.03%
2019/06/28	0	14.70	0	0.00	14.80	0	2,897	0.00%
2019/06/27	2	14.90	0	0.00	14.85	2	2,924	0.07%
2019/06/26	2	14.90	0	0.00	14.90	2	2,943	0.07%
2019/06/25	0	0.00	28	14.80	14.80	-28	2,985	-0.94%
2019/06/21	0	0.00	1	14.95	14.90	-1	3,081	-0.03%
2019/06/18	0	0.00	1	14.55	14.55	-1	3,162	-0.03%
2019/06/17	1	14.75	5	14.80	14.75	-4	3,152	-0.13%
2019/06/14	7	14.65	10	14.80	14.75	-3	3,128	-0.10%
2019/06/13	10	14.68	4	14.53	14.90	6	3,134	0.19%
2019/06/11	4	13.85	0	0.00	13.85	4	3,027	0.13%
2019/05/31	2	14.13	1	14.20	14.25	1	2,999	0.03%
2019/05/30	1	13.95	2	14.30	14.10	-1	2,993	-0.03%
2019/05/29	0	0.00	4	13.70	13.75	-4	2,953	-0.14%
2019/05/24	0	0.00	2	13.30	13.15	-2	2,905	-0.07%
2019/05/21	3	13.15	0	0.00	13.40	3	2,868	0.10%
2019/05/17	0	0.00	10	13.50	13.40	-10	2,812	-0.36%
2019/05/16	0	0.00	2	13.55	13.55	-2	2,798	-0.07%
2019/05/15	1	13.75	10	13.75	13.60	-9	2,782	-0.32%
2019/05/14	0	0.00	7	13.64	13.80	-7	2,747	-0.25%
2019/05/09	4	14.95	25	14.65	14.65	-21	2,620	-0.80%
2019/05/08	11	14.77	1	14.35	14.95	10	2,536	0.39%
2019/05/02	0	0.00	0	14.30	14.35	0	2,368	0.00%
2019/04/30	20	14.35	0	0.00	14.35	20	2,350	0.85%
2019/04/26	0	0.00	3	14.53	14.20	-3	2,286	-0.13%
2019/04/25	1	14.60	0	0.00	14.40	1	2,273	0.04%
2019/04/24	0	0.00	1	13.95	14.10	-1	2,216	-0.05%
2019/04/22	0	0.00	1	15.95	15.95	-1	2,000	-0.05%
2019/04/19	1	17.00	65	16.93	16.20	-64	1,943	-3.29%
2019/04/18	60	16.35	0	0.00	16.35	60	1,718	3.49%
2019/04/16	25	14.73	10	14.88	14.90	15	1,600	0.94%
2019/04/15	16	14.91	21	14.83	15.10	-5	1,442	-0.35%
2019/04/12	11	13.73	11	13.81	14.15	0	1,168	0.00%
2019/04/11	0	0.00	9	12.94	13.00	-9	910	-0.99%
2019/04/08	1	11.60	0	0.00	11.50	1	679	0.15%
2019/04/02	2	11.65	0	0.00	11.40	2	650	0.31%
2019/04/01	3	11.80	1	11.80	11.65	2	616	0.32%
2019/03/27	0	0.00	2	11.55	11.60	-2	496	-0.40%
2019/03/26	0	0.00	3	11.20	11.35	-3	462	-0.65%
2019/03/25	0	11.40	5	10.86	11.40	-5	369	-1.35%
2019/03/22	5	10.20	0	0.00	10.65	5	262	1.90%
2019/03/20	2	10.05	0	0.00	10.25	2	231	0.86%
2019/03/19	1	10.10	0	0.00	10.15	1	224	0.45%
2019/03/11	2	9.57	0	0.00	9.60	2	169	1.18%
2019/03/08	2	9.56	0	0.00	9.63	2	168	1.18%
2019/01/02	0	0.00	2	8.94	8.94	-2	150	-1.33%
2018/12/26	0	0.00	2	9.04	9.04	-2	170	-1.17%
2018/12/17	0	9.01	0	0.00	9.10	0	182	0.00%
2018/11/29	0	0.00	4	9.78	9.78	-4	219	-1.82%
2018/11/27	0	0.00	1	9.98	9.98	-1	221	-0.45%
2018/11/16	0	0.00	2	9.79	9.94	-2	232	-0.86%
2018/09/11	2	9.32	0	0.00	9.33	2	444	0.45%
2018/06/25	0	10.75	0	0.00	10.80	0	739	0.00%
2018/06/12	3	11.55	0	0.00	11.45	3	763	0.39%
2018/06/04	6	11.80	6	11.70	11.70	0	718	0.00%
2018/06/01	5	11.65	5	11.50	11.60	0	708	0.00%
2018/05/31	9	11.47	6	11.40	11.40	3	727	0.41%
2018/05/29	0	0.00	2	11.10	10.90	-2	699	-0.29%
2018/04/13	2	11.85	6	11.70	11.70	-4	949	-0.42%
2018/04/12	0	11.65	0	0.00	11.65	0	860	0.00%
2018/03/30	0	0.00	10	10.90	10.85	-10	970	-1.03%
2018/03/27	0	10.80	0	0.00	10.80	0	1,252	0.00%
2018/03/22	6	11.35	0	0.00	11.25	6	1,290	0.47%
2018/03/21	0	0.00	34	11.00	10.90	-34	1,303	-2.61%
2018/03/06	10	11.10	10	11.20	11.10	0	1,747	0.00%
2018/02/12	0	0.00	2	10.45	10.35	-2	2,248	-0.09%
2018/01/29	10	12.55	15	12.48	12.45	-5	2,310	-0.22%
2018/01/05	3	12.50	0	0.00	12.45	3	2,222	0.14%
2018/01/04	10	12.65	0	0.00	12.50	10	2,207	0.45%