廣運 (6125)-富邦-宜蘭券商分點個股進出

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
104.0
漲跌
▼1.0
漲幅
-0.95%
成交量
80,217張
產業
上櫃光電類股▲2.76%
431人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣運 (6125)籌碼相關－富邦-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
富邦-宜蘭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
2024/05/22	69.5	106.25	54.1	106.56	104.00	15.4	29,397	0.05%
2024/05/21	43.1	100.31	147	101.45	105.00	-104	28,344	-0.37%	大賣/鉅額交易
2024/05/20	50	96.20	54.1	97.62	95.80	-4.1	27,511	-0.02%
2024/05/17	11	91.29	49.5	91.23	92.00	-38.5	26,564	-0.14%
2024/05/16	7.3	90.91	87	92.79	90.70	-79.7	26,981	-0.30%
2024/05/15	11	92.03	62	92.98	90.80	-51	27,304	-0.19%
2024/05/14	24	92.28	86	92.85	93.00	-62	27,389	-0.23%
2024/05/13	22	90.44	29.1	91.78	91.00	-7.1	27,000	-0.03%
2024/05/10	5	84.16	2.1	86.45	87.60	3	26,666	0.01%
2024/05/09	7.1	87.06	8	87.96	85.30	-0.9	26,496	0.00%
2024/05/08	0	87.10	3	87.87	87.10	-3	26,371	-0.01%
2024/05/07	18.2	87.54	23	89.46	87.50	-4.8	26,431	-0.02%
2024/05/06	7.1	91.55	24	91.29	89.70	-17	26,141	-0.06%
2024/05/03	24.1	91.10	7	90.91	89.50	17.1	25,882	0.07%
2024/05/02	3.1	90.93	80	90.29	90.40	-76.9	25,535	-0.30%
2024/04/30	21	92.54	22	92.57	91.70	-1	25,338	0.00%
2024/04/29	9.5	92.55	19	92.59	90.00	-9.5	24,846	-0.04%
2024/04/26	39	92.54	21	92.99	91.70	18	24,454	0.07%
2024/04/25	33	91.55	55	91.69	90.50	-22	23,795	-0.09%
2024/04/24	77	92.03	58.2	92.49	90.20	18.8	23,062	0.08%
2024/04/23	15	84.78	19.2	85.03	87.40	-4.2	21,598	-0.02%
2024/04/22	48	85.75	52.2	84.83	80.60	-4.2	21,112	-0.02%
2024/04/19	39.8	86.27	38.5	86.52	87.30	1.3	20,636	0.01%
2024/04/18	29.3	85.50	12.1	85.31	84.20	17.2	20,040	0.09%
2024/04/17	3.2	83.89	11.2	84.58	85.00	-8	19,670	-0.04%
2024/04/16	42	75.95	4	76.80	77.30	38	19,260	0.20%
2024/04/15	4	78.58	14	79.21	78.20	-10	19,208	-0.05%
2024/04/12	180	80.77	41	80.65	80.00	139	19,133	0.73%	大買/鉅額交易
2024/04/11	4	81.15	11	81.15	81.00	-7	19,030	-0.04%
2024/04/10	5	83.58	9	83.33	82.40	-4	19,007	-0.02%
2024/04/09	5	84.16	5	84.30	84.50	0	18,905	0.00%
2024/04/08	35	85.10	10	84.57	84.00	25	18,859	0.13%
2024/04/03	8	81.73	2.5	80.86	81.20	5.5	19,123	0.03%
2024/04/02	15	81.70	14	81.37	80.80	1	19,179	0.01%
2024/04/01	2	84.60	7	83.67	83.00	-5	19,042	-0.03%
2024/03/29	6.1	86.32	5.2	85.09	82.80	0.9	18,968	0.00%
2024/03/28	7	84.26	15	85.00	84.50	-8	18,697	-0.04%
2024/03/27	7	85.14	4	85.38	84.00	3	18,565	0.02%
2024/03/26	183.2	87.86	177	83.77	82.70	6.2	18,330	0.03%	大買/大賣/
2024/03/25	26.5	86.23	111.1	87.53	88.40	-84.6	17,386	-0.49%	大賣/
2024/03/22	6	78.90	2	78.95	80.40	4	16,422	0.02%
2024/03/21	5	80.58	0.1	80.00	79.00	4.9	16,345	0.03%
2024/03/20	4	79.45	5	79.18	78.60	-1	16,230	-0.01%
2024/03/19	32	79.78	10	79.95	78.90	22	16,135	0.14%
2024/03/18	20	80.81	4.1	80.95	81.50	15.9	16,027	0.10%
2024/03/15	18	78.92	7	79.61	80.00	11	15,920	0.07%
2024/03/14	37	79.32	18	79.02	78.90	19	15,772	0.12%
2024/03/13	33	82.89	14	84.26	81.70	19	15,553	0.12%
2024/03/12	18.1	82.30	33	80.41	83.70	-14.9	15,019	-0.10%
2024/03/11	33	79.90	3	80.67	79.30	30	14,608	0.21%
2024/03/08	75	78.31	43.1	79.85	77.80	31.9	14,227	0.22%
2024/03/07	156.1	89.58	26	90.33	86.10	130.1	13,955	0.93%	大買/鉅額交易
2024/03/06	22	91.79	184.2	93.35	91.50	-162.2	13,398	-1.21%	大賣/鉅額交易
2024/03/05	32	87.09	17	87.44	87.50	15	12,482	0.12%
2024/03/04	36	89.20	15	89.45	87.60	21	12,213	0.17%
2024/03/01	53.1	87.76	56.1	87.22	86.70	-3	11,521	-0.03%
2024/02/29	44	83.65	59.2	80.43	85.20	-15.2	10,326	-0.15%
2024/02/27	50	79.46	40	79.57	77.50	10	9,867	0.10%
2024/02/26	16.1	78.11	15.2	80.74	81.10	0.9	9,308	0.01%
2024/02/23	7	74.71	6	74.90	73.80	1	9,099	0.01%
2024/02/22	27	77.67	17.5	77.03	76.50	9.5	9,437	0.10%
2024/02/21	23	76.77	27	77.18	77.40	-4	9,754	-0.04%
2024/02/20	11	74.26	4	73.98	74.70	7	9,647	0.07%
2024/02/19	57.1	74.47	65.2	74.34	74.70	-8.1	9,466	-0.09%
2024/02/16	18	69.17	33	68.31	70.80	-15	8,888	-0.17%
2024/02/15	13	63.35	34	64.98	66.20	-21	8,301	-0.25%
2024/02/02	9	62.53	19	62.82	62.90	-10	7,844	-0.13%
2024/02/01	1	62.20	1	61.10	61.50	0	7,767	0.00%
2024/01/31	0	0.00	1	60.80	60.70	-1	7,737	-0.01%
2024/01/30	11	61.18	8	61.21	60.90	3	7,706	0.04%
2024/01/29	0	0.00	1	59.40	59.50	-1	7,557	-0.01%
2024/01/26	6	59.07	1	58.70	58.30	5	7,559	0.07%
2024/01/25	0	0.00	2	60.30	59.30	-2	7,566	-0.03%
2024/01/24	0	0.00	1	60.60	60.40	-1	7,576	-0.01%
2024/01/23	6	61.13	1	60.80	60.80	5	7,604	0.07%
2024/01/22	6	62.23	9	61.96	62.40	-3	7,548	-0.04%
2024/01/19	8	59.40	20	60.46	60.60	-12	7,405	-0.16%
2024/01/18	4	58.05	0	0.00	57.90	4	7,372	0.05%
2024/01/17	7	59.61	4	60.58	58.60	3	7,378	0.04%
2024/01/16	7	60.27	7	60.03	60.20	0	7,338	0.00%
2024/01/15	12	61.09	17	60.82	60.00	-5	7,324	-0.07%
2024/01/12	6	58.55	7	58.53	58.00	-1	7,197	-0.01%
2024/01/11	0	0.00	1	59.30	59.20	-1	7,209	-0.01%
2024/01/09	16	57.14	11	57.55	56.50	5	7,254	0.07%
2024/01/08	5	59.66	2	59.35	58.50	3	7,235	0.04%
2024/01/05	2	60.20	4	60.93	59.80	-2	7,249	-0.03%
2024/01/04	60	60.37	9	60.37	60.70	51	7,255	0.70%
2024/01/03	10	63.10	4	63.10	62.20	6	7,304	0.08%
2024/01/02	9	63.12	13	62.70	63.70	-4	7,283	-0.05%
2023/12/29	43	64.11	63	63.76	63.00	-20	7,191	-0.28%
2023/12/28	13	59.40	246.8	59.12	60.80	-233.8	6,667	-3.51%	大賣/鉅額交易
2023/12/27	11	57.24	11	56.75	57.10	0	6,550	0.00%
2023/12/26	1	57.20	0	0.00	57.10	1	6,642	0.02%
2023/12/25	0	0.00	4	56.50	56.60	-4	6,791	-0.06%
2023/12/22	0	0.00	1	57.50	56.90	-1	6,801	-0.01%
2023/12/21	3.1	57.07	2	57.00	56.80	1.1	6,822	0.02%
2023/12/20	0	57.00	2	57.65	57.90	-2	6,856	-0.03%
2023/12/19	0.1	56.61	2	56.30	56.60	-1.9	6,915	-0.03%
2023/12/18	7.1	57.32	0	0.00	57.00	7.1	6,970	0.10%
2023/12/15	49.1	58.97	2	58.60	58.20	47.1	6,999	0.67%
2023/12/14	2	58.95	2	59.05	58.60	0	7,037	0.00%
2023/12/13	1.1	59.56	56	58.84	58.90	-54.9	7,051	-0.78%
2023/12/12	11.1	60.10	26	60.48	59.60	-14.9	7,055	-0.21%
2023/12/11	27	61.41	15	60.97	61.30	12	7,083	0.17%
2023/12/08	2.1	63.48	6	62.85	62.80	-3.9	7,100	-0.06%
2023/12/07	26	63.88	4	63.90	63.30	22	7,440	0.30%
2023/12/06	41	64.05	12	63.89	64.00	29	7,583	0.38%
2023/12/05	1	63.80	11	62.71	63.00	-10	7,588	-0.13%
2023/12/04	57	65.69	57	66.65	64.90	0	7,571	0.00%
2023/12/01	23	63.67	27	63.82	64.00	-4	7,145	-0.06%
2023/11/30	21	62.02	7	62.01	62.90	14	7,028	0.20%
2023/11/29	5	62.68	2	63.00	61.90	3	7,005	0.04%
2023/11/28	1	61.80	1	62.00	62.00	0	7,004	0.00%
2023/11/27	5	62.90	15	62.03	61.50	-10	7,156	-0.14%
2023/11/24	12	62.83	8	64.04	63.30	4	7,123	0.06%
2023/11/23	40	62.59	30.5	61.60	62.20	9.5	6,995	0.14%
2023/11/22	43	60.01	16	59.74	59.60	27	6,820	0.40%
2023/11/21	41.2	62.66	47	62.80	62.00	-5.8	6,825	-0.09%
2023/11/20	46	58.75	58	59.61	61.30	-12	6,627	-0.18%
2023/11/17	11	53.24	14	53.64	55.80	-3	6,516	-0.05%
2023/11/16	17	50.49	9	50.38	50.80	8	7,145	0.11%
2023/11/15	4	50.85	5	50.72	50.20	-1	7,392	-0.01%
2023/11/14	1	50.60	1	50.60	50.60	0	7,693	0.00%
2023/11/13	3	50.97	3	51.07	51.00	0	8,074	0.00%
2023/11/10	13	50.87	5	50.52	50.70	8	8,244	0.10%
2023/11/09	83	50.83	79	50.01	49.85	4	8,532	0.05%
2023/11/08	0	0.00	3	53.80	53.30	-3	8,840	-0.03%
2023/11/07	1	53.30	0	0.00	52.70	1	9,108	0.01%
2023/11/06	0	0.00	2	53.10	53.30	-2	9,330	-0.02%
2023/11/02	4	52.38	3	52.83	52.80	1	9,825	0.01%
2023/11/01	1	51.00	0	0.00	51.10	1	10,308	0.01%
2023/10/31	11.5	50.37	7	50.73	49.85	4.5	10,723	0.04%
2023/10/30	0	0.00	2	53.20	52.60	-2	11,077	-0.02%
2023/10/27	4	53.28	4	53.10	52.90	0	11,407	0.00%
2023/10/26	2.5	54.12	3	53.60	53.00	-0.5	11,875	0.00%
2023/10/25	1	56.20	0	0.00	55.90	1	12,230	0.01%
2023/10/24	1	54.80	0	0.00	55.90	1	13,073	0.01%
2023/10/23	3	55.43	0	0.00	54.60	3	13,559	0.02%
2023/10/20	3	54.00	10	54.39	54.60	-7	14,195	-0.05%
2023/10/19	7	55.50	4	55.60	55.70	3	14,951	0.02%
2023/10/18	4.2	55.55	4.4	55.45	55.00	-0.2	14,986	0.00%
2023/10/17	3.2	57.56	12	56.83	56.70	-8.8	14,982	-0.06%
2023/10/16	1	58.50	3.2	58.46	58.40	-2.2	14,955	-0.01%
2023/10/13	1.3	60.12	1	59.90	59.10	0.3	14,941	0.00%
2023/10/12	1	59.80	1	60.10	60.50	0	14,944	0.00%
2023/10/11	8	60.26	43	60.25	59.50	-35	14,940	-0.23%
2023/10/06	12	64.28	2	64.45	63.90	10	14,856	0.07%
2023/10/05	37	64.38	30	63.60	63.70	7	14,871	0.05%
2023/10/04	4	62.40	4	62.98	63.20	0	14,861	0.00%
2023/10/03	3	64.20	4	63.10	62.60	-1	14,915	-0.01%
2023/10/02	5	65.02	32	65.41	64.80	-27	15,031	-0.18%
2023/09/28	62	63.85	27	63.87	64.20	35	15,080	0.23%
2023/09/27	2	61.45	3	61.57	62.00	-1	15,038	-0.01%
2023/09/26	1	62.50	4	61.33	61.00	-3	15,200	-0.02%
2023/09/25	3.7	61.70	1	62.10	61.90	2.7	15,227	0.02%
2023/09/22	4.5	60.69	1	61.20	61.40	3.5	15,349	0.02%
2023/09/21	4.2	59.51	2	59.25	59.50	2.2	15,359	0.01%
2023/09/20	1.2	60.67	0	0.00	60.50	1.2	15,458	0.01%
2023/09/19	6	61.17	11	60.78	60.70	-5	15,624	-0.03%
2023/09/18	0	62.10	6	62.21	61.80	-6	16,630	-0.04%
2023/09/15	6	63.30	3	63.33	63.40	3	17,029	0.02%
2023/09/14	6.1	63.59	2	64.00	63.10	4.1	17,006	0.02%
2023/09/13	18.1	62.27	9	62.36	62.70	9.1	16,985	0.05%
2023/09/12	22.1	62.00	29.1	61.55	61.50	-7	17,199	-0.04%
2023/09/11	10.3	68.21	8	68.70	68.00	2.3	17,018	0.01%
2023/09/08	2	77.30	8	77.30	75.50	-6	17,221	-0.03%
2023/09/07	7	78.93	3	79.13	78.20	4	17,673	0.02%
2023/09/06	14	79.33	13	78.96	78.90	1	17,953	0.01%
2023/09/05	2.1	78.03	3	78.27	77.50	-0.9	18,626	-0.01%
2023/09/04	61	77.96	3.1	79.01	77.00	58	19,046	0.30%
2023/09/01	6.4	79.15	7	79.34	78.90	-0.6	19,801	0.00%
2023/08/31	6	77.93	9	78.84	80.90	-3	20,581	-0.01%
2023/08/30	8	77.61	11	77.65	77.20	-3	20,991	-0.01%
2023/08/29	5	76.48	4	76.40	76.70	1	21,199	0.00%
2023/08/28	25.2	77.38	7	76.13	75.40	18.2	21,261	0.09%
2023/08/25	36	80.06	44	80.21	80.60	-8	21,124	-0.04%
2023/08/24	51.5	82.77	51	83.34	80.90	0.5	21,174	0.00%
2023/08/23	60.4	82.04	54	83.03	81.50	6.4	21,170	0.03%
2023/08/22	57.2	84.57	30.1	84.52	84.00	27.2	20,851	0.13%
2023/08/21	12	78.78	19	78.82	79.50	-7	20,219	-0.03%
2023/08/18	63.1	74.66	49	73.81	72.30	14.1	19,950	0.07%
2023/08/17	21.1	74.41	29	74.77	75.70	-7.9	19,720	-0.04%
2023/08/16	13.1	71.39	2.2	71.74	72.50	10.9	19,390	0.06%
2023/08/15	8.1	72.18	1	74.00	71.80	7.1	19,275	0.04%
2023/08/14	28.1	71.57	17	71.87	71.30	11.1	18,967	0.06%
2023/08/11	16	70.24	18	70.27	69.80	-2	18,584	-0.01%
2023/08/10	54.1	67.41	71.2	68.10	67.00	-17.2	18,311	-0.09%
2023/08/09	8	71.28	17.2	71.15	70.60	-9.2	18,094	-0.05%
2023/08/08	24.1	70.11	37	70.38	69.90	-12.9	17,853	-0.07%
2023/08/07	79	71.26	124	71.57	72.40	-45	17,630	-0.26%	大賣/
2023/08/04	65	69.55	63	69.88	68.30	2	17,160	0.01%
2023/08/02	67.1	72.64	38	72.05	69.30	29.1	16,808	0.17%
2023/08/01	56	77.80	40	78.48	76.90	16	16,673	0.10%
2023/07/31	50.1	79.62	56	80.35	77.50	-5.9	16,440	-0.04%
2023/07/28	42.9	83.09	79	84.16	83.30	-36.2	15,957	-0.23%
2023/07/27	177.1	86.23	173.2	86.76	84.10	3.9	15,570	0.03%	大買/大賣/
2023/07/26	156.6	89.46	30	90.45	86.30	126.6	14,726	0.86%	大買/鉅額交易
2023/07/25	124.3	100.79	107	104.69	95.80	17.3	14,249	0.12%	大買/大賣/
2023/07/24	36.1	101.24	36	101.66	103.50	0.1	13,605	0.00%
2023/07/21	0	0.00	2	93.90	96.40	-2	12,825	-0.02%
2023/07/20	0	0.00	1	86.20	89.70	-1	12,819	-0.01%
2023/07/19	8	82.88	7	83.51	81.60	1	12,774	0.01%
2023/07/17	5	83.50	0.5	83.60	83.40	4.5	12,885	0.03%
2023/07/14	1	79.70	0	0.00	79.90	1	12,994	0.01%
2023/07/13	12	78.50	6	78.80	77.00	6	13,038	0.05%
2023/07/12	1	79.10	0	0.00	76.40	1	13,087	0.01%
2023/07/11	0	0.00	5	79.50	78.40	-5	13,119	-0.04%
2023/07/10	6	79.42	9	78.89	76.50	-3	13,250	-0.02%
2023/07/07	10	84.31	8	84.90	83.00	2	13,183	0.02%
2023/07/06	7	85.57	23	81.13	87.50	-16	13,073	-0.12%
2023/07/05	33	81.20	26	80.88	81.30	7	13,003	0.05%
2023/07/04	47	81.11	16	81.71	81.80	31	13,031	0.24%
2023/07/03	64	72.00	11	74.71	75.60	53	12,877	0.41%
2023/06/30	17	64.45	39	63.85	68.80	-22	12,849	-0.17%
2023/06/29	61.1	63.47	11	62.33	62.60	50.1	12,815	0.39%
2023/06/28	12.5	61.29	74.2	60.73	62.10	-61.7	12,731	-0.48%
2023/06/27	10	61.15	232	59.37	58.80	-222	12,580	-1.76%	大賣/鉅額交易
2023/06/26	77.2	65.84	96	65.57	65.30	-18.8	12,367	-0.15%
2023/06/21	15	62.99	19	63.09	63.50	-4	11,328	-0.04%
2023/06/20	1	57.80	0	0.00	57.80	1	10,914	0.01%
2023/06/19	8	52.60	1	52.60	52.60	7	10,973	0.06%
2023/06/16	12.3	47.40	13	47.27	47.85	-0.7	10,939	-0.01%
2023/06/15	78.3	46.11	48	46.05	46.05	30.3	10,667	0.28%
2023/06/14	84	46.38	6	46.18	46.00	78	10,499	0.74%
2023/06/13	13.3	44.99	82	45.68	45.30	-68.7	10,174	-0.67%
2023/06/12	8.5	44.11	9	43.42	42.75	-0.5	9,884	-0.01%
2023/06/09	218	43.70	216	43.87	44.70	2	9,545	0.02%	大買/大賣/
2023/06/08	27	42.85	41	42.85	42.30	-14	8,808	-0.16%
2023/06/07	162	42.17	20	42.52	42.20	142	8,347	1.70%	大買/鉅額交易
2023/06/06	176	40.59	36	40.25	41.60	140	7,586	1.85%	大買/鉅額交易
2023/06/05	20	39.67	45	40.71	41.50	-25	6,726	-0.37%
2023/06/02	10	37.11	15	37.63	37.75	-5	6,135	-0.08%
2023/06/01	10.4	33.77	1	34.15	34.35	9.4	5,841	0.16%
2023/05/31	1	34.30	2	34.73	34.50	-1	5,684	-0.02%
2023/05/30	30	34.84	23	34.49	34.60	7	5,527	0.13%
2023/05/29	14	34.32	15.1	33.99	35.10	-1.1	5,297	-0.02%
2023/05/26	17	32.66	1	32.35	32.05	16	4,943	0.32%
2023/05/25	13	32.34	5	32.29	32.65	8	4,861	0.16%
2023/05/24	6	31.37	5	31.24	31.35	1	4,635	0.02%
2023/05/23	0	0.00	3	30.55	30.95	-3	4,611	-0.07%
2023/05/22	0	0.00	3	30.25	30.10	-3	4,612	-0.07%
2023/05/19	1	29.60	0	0.00	29.50	1	4,557	0.02%
2023/05/18	2	29.43	1	29.50	29.40	1	4,489	0.02%
2023/05/17	1	29.40	0	29.00	29.30	1	4,463	0.02%
2023/05/16	0	0.00	0.1	28.75	28.70	-0.1	4,410	0.00%
2023/05/15	0.1	28.25	0	0.00	28.25	0.1	4,382	0.00%
2023/05/12	0	0.00	0.1	28.65	28.60	-0.1	4,397	0.00%
2023/05/11	0.1	28.35	0	0.00	28.30	0.1	4,428	0.00%
2023/05/10	7	29.04	0	0.00	29.20	7	4,405	0.16%
2023/05/09	9	29.10	7	29.21	28.65	2	4,363	0.05%
2023/05/08	18	30.30	17	29.58	29.35	1	4,261	0.02%
2023/05/05	8	32.48	4	32.34	32.60	4	3,986	0.10%
2023/05/03	3	31.55	0	0.00	31.50	3	3,882	0.08%
2023/04/28	2	31.73	2	31.68	31.70	0	3,923	0.00%
2023/04/27	3	31.02	0	0.00	31.20	3	3,894	0.08%
2023/04/26	0	0.00	5	30.90	30.90	-5	3,868	-0.13%
2023/04/25	0	0.00	1	30.85	30.90	-1	3,856	-0.03%
2023/04/21	1	31.80	2	31.15	31.35	-1	3,767	-0.03%
2023/04/20	3	31.27	4	31.51	31.10	-1	3,674	-0.03%
2023/04/19	8	32.41	5	32.34	32.05	3	3,592	0.08%
2023/04/18	3	31.47	1	31.65	31.50	2	3,436	0.06%
2023/04/17	3	31.50	0	0.00	31.50	3	3,365	0.09%
2023/04/14	3	31.35	1	30.85	31.20	2	3,253	0.06%
2023/04/13	3	31.50	2	31.30	31.20	1	3,171	0.03%
2023/04/12	1	30.30	1	30.40	30.40	0	3,006	0.00%
2023/04/11	4	30.45	2	30.30	30.20	2	2,980	0.07%
2023/04/10	0	0.00	2	30.10	30.70	-2	2,917	-0.07%
2023/04/07	1	30.10	10	30.10	29.90	-9	2,834	-0.32%
2023/04/06	1	29.05	0	0.00	29.30	1	2,738	0.04%
2023/03/31	0	0.00	2	29.15	29.05	-2	2,708	-0.07%
2023/03/30	12	29.57	9	29.35	29.50	3	2,665	0.11%
2023/03/29	1	28.80	1	28.65	28.65	0	2,532	0.00%
2023/03/28	1	28.80	0	0.00	28.65	1	2,550	0.04%
2023/03/24	1	29.20	1	29.05	29.15	0	2,521	0.00%
2023/03/22	0	0.00	2	30.30	29.35	-2	2,487	-0.08%
2023/03/20	0	0.00	1	29.30	29.45	-1	2,387	-0.04%
2023/03/16	1	28.50	0	0.00	28.30	1	2,370	0.04%
2023/03/15	0	0.00	24	29.66	29.35	-24	2,328	-1.03%
2023/03/14	0	0.00	1	28.20	28.05	-1	2,136	-0.05%
2023/03/10	0	0.00	1	28.10	27.75	-1	2,264	-0.04%
2023/03/09	8	28.76	10	28.70	28.60	-2	2,265	-0.09%
2023/03/08	0	0.00	2	28.60	28.70	-2	2,226	-0.09%
2023/03/07	12	28.04	0	0.00	28.00	12	2,162	0.55%
2023/03/03	1	27.60	0	0.00	27.55	1	2,134	0.05%
2023/03/02	0	27.80	0	0.00	27.80	0	2,120	0.00%
2023/03/01	1	27.60	0	0.00	27.65	1	2,139	0.05%
2023/02/24	0	0.00	10	27.65	27.80	-10	2,112	-0.47%
2023/02/23	1	27.80	0	0.00	27.70	1	2,112	0.05%
2023/02/20	0	0.00	1	27.30	27.65	-1	2,045	-0.05%
2023/02/17	0	0.00	5	27.10	27.10	-5	1,983	-0.25%
2023/02/16	0	0.00	1	26.80	26.90	-1	1,998	-0.05%
2023/02/02	1	26.65	1	26.50	26.60	0	2,203	0.00%
2023/02/01	1	26.45	1	26.45	26.50	0	2,228	0.00%
2023/01/31	0	0.00	10	26.45	26.60	-10	2,226	-0.45%
2023/01/10	1	25.60	0	0.00	25.60	1	2,276	0.04%
2023/01/09	1	25.80	1	25.85	25.85	0	2,296	0.00%
2023/01/03	5	25.20	0	0.00	25.40	5	2,509	0.20%
2022/12/19	5	25.95	0	0.00	25.95	5	2,990	0.17%
2022/12/15	1	27.10	1	26.85	26.80	0	3,042	0.00%
2022/12/13	0	0.00	4	26.74	26.45	-4	3,179	-0.13%
2022/12/12	3	26.20	0	0.00	26.30	3	3,184	0.09%
2022/12/09	1	27.00	5	27.00	26.70	-4	3,240	-0.12%
2022/12/07	1	26.50	1	26.05	26.00	0	3,350	0.00%
2022/12/06	2	26.73	9	26.78	26.95	-7	3,346	-0.21%
2022/12/05	7	27.26	5	27.35	27.35	2	3,350	0.06%
2022/12/02	0	0.00	5	26.50	26.65	-5	3,290	-0.15%
2022/12/01	5	26.25	3	26.23	26.15	2	3,290	0.06%
2022/11/30	0	0.00	1	26.05	25.95	-1	3,348	-0.03%
2022/11/29	10	25.35	0	0.00	25.55	10	3,456	0.29%
2022/11/25	1	25.65	0	0.00	25.30	1	3,776	0.03%
2022/11/24	1	25.35	0	0.00	25.35	1	3,986	0.03%
2022/11/22	1	25.15	0	0.00	25.00	1	4,259	0.02%
2022/11/18	10	25.95	1	25.85	25.90	9	4,731	0.19%
2022/11/17	0	0.00	2	25.45	25.65	-2	4,772	-0.04%
2022/11/16	4	25.10	0	0.00	25.05	4	4,823	0.08%
2022/11/15	4	25.13	18	25.39	25.50	-14	5,049	-0.28%
2022/11/14	12	24.95	2	25.00	25.05	10	5,353	0.19%
2022/11/11	1	25.00	0	0.00	25.00	1	5,368	0.02%
2022/11/09	0	0.00	1	25.15	25.15	-1	5,595	-0.02%
2022/11/08	1	25.20	2	25.20	24.85	-1	5,629	-0.02%
2022/11/07	2	25.20	8	24.95	24.90	-6	5,645	-0.11%
2022/11/04	1	25.25	2	25.23	25.40	-1	5,672	-0.02%
2022/11/02	1	24.95	4	25.01	24.90	-3	5,819	-0.05%
2022/11/01	11	24.92	5	24.93	24.75	6	5,819	0.10%
2022/10/31	0	0.00	11	24.19	24.15	-11	5,742	-0.19%
2022/10/28	14	24.14	6	24.15	23.55	8	5,755	0.14%
2022/10/27	0	0.00	14	23.84	24.30	-14	5,750	-0.24%
2022/10/26	13	23.55	1	23.45	23.25	12	5,776	0.21%
2022/10/25	6	23.85	0	0.00	23.65	6	5,829	0.10%
2022/10/24	3	24.40	6	24.53	24.40	-3	5,981	-0.05%
2022/10/21	5	24.20	0	0.00	24.05	5	6,047	0.08%
2022/10/20	1	24.55	1	24.35	24.55	0	6,078	0.00%
2022/10/19	2	25.15	1	25.20	25.10	1	6,126	0.02%
2022/10/18	2	25.33	2	25.10	25.30	0	6,122	0.00%
2022/10/17	6	24.37	3	24.95	24.90	3	6,138	0.05%
2022/10/14	0	0.00	9	25.22	25.45	-9	6,192	-0.15%
2022/10/13	11	24.65	1	24.60	24.05	10	6,267	0.16%
2022/10/12	15	25.85	1	26.00	25.65	14	6,288	0.22%
2022/10/11	6	26.56	0	0.00	25.95	6	6,412	0.09%
2022/10/06	0.5	28.32	2	28.48	28.25	-1.5	6,597	-0.02%
2022/10/05	6	29.19	3	28.40	28.40	3	6,639	0.05%
2022/10/04	2	28.65	0	0.00	28.80	2	6,554	0.03%
2022/10/03	1	27.00	3	27.05	27.00	-2	6,567	-0.03%
2022/09/29	0	0.00	1	27.65	27.55	-1	6,601	-0.02%
2022/09/27	4	28.99	0	0.00	29.00	4	6,779	0.06%
2022/09/26	0	0.00	5	29.85	29.25	-5	6,818	-0.07%
2022/09/21	6	32.48	2	31.65	31.30	4	7,035	0.06%
2022/09/16	0	0.00	2	31.65	31.65	-2	7,247	-0.03%
2022/09/15	1	33.30	0	0.00	32.50	1	7,191	0.01%
2022/09/14	2	32.90	1	33.10	33.15	1	7,084	0.01%
2022/09/13	4	32.80	5	32.85	32.75	-1	7,032	-0.01%
2022/09/12	2	33.10	1	33.20	32.65	1	7,037	0.01%
2022/09/08	0	0.00	5	32.70	32.75	-5	7,043	-0.07%
2022/09/07	6	31.72	2	31.93	32.00	4	7,020	0.06%
2022/09/05	4	32.63	3	32.77	32.55	1	6,985	0.01%
2022/09/02	5	32.55	9	32.69	32.50	-4	6,875	-0.06%
2022/09/01	15	33.26	6	32.83	32.90	9	6,832	0.13%
2022/08/31	2	33.00	7	33.13	33.40	-5	6,709	-0.07%
2022/08/30	0	0.00	4	32.25	32.70	-4	6,537	-0.06%
2022/08/29	5	30.00	5	30.73	30.70	0	6,330	0.00%
2022/08/26	3	31.38	2	31.33	31.15	1	6,281	0.02%
2022/08/25	11	32.08	10	32.32	32.05	1	6,172	0.02%
2022/08/24	0	0.00	4	31.55	31.55	-4	5,839	-0.07%
2022/08/23	1	31.25	1	31.40	31.35	0	5,778	0.00%
2022/08/22	6	31.91	9	31.98	32.25	-3	5,735	-0.05%
2022/08/19	17	31.65	33	31.56	31.95	-16	5,510	-0.29%
2022/08/18	0	0.00	1	30.05	30.15	-1	5,293	-0.02%
2022/08/17	1	29.65	1	29.45	29.65	0	5,345	0.00%
2022/08/16	16	30.35	2	30.40	29.70	14	5,316	0.26%
2022/08/15	3	30.45	2	30.48	30.50	1	5,074	0.02%
2022/08/11	0	0.00	3	30.12	29.85	-3	4,987	-0.06%
2022/08/10	4	29.75	8	29.52	29.55	-4	4,904	-0.08%
2022/08/09	11	29.41	1	29.55	29.75	10	4,841	0.21%
2022/08/04	2	27.98	0	0.00	28.00	2	4,658	0.04%
2022/08/03	0	0.00	1	27.90	27.85	-1	4,625	-0.02%
2022/08/02	1	28.40	0	0.00	28.40	1	4,589	0.02%
2022/08/01	0	0.00	1	29.30	29.20	-1	4,547	-0.02%
2022/07/29	1	30.75	0	0.00	30.35	1	4,473	0.02%
2022/07/28	1	29.95	1	30.45	30.30	0	4,297	0.00%
2022/07/26	0	0.00	2	29.85	29.80	-2	4,174	-0.05%
2022/07/25	4	29.50	0	0.00	29.60	4	4,101	0.10%
2022/07/22	0	0.00	11	30.02	29.70	-11	4,073	-0.27%
2022/07/19	2	29.88	8	29.81	29.80	-6	3,873	-0.15%
2022/07/18	1	29.35	0	0.00	29.40	1	3,783	0.03%
2022/07/15	6	28.17	5	27.20	28.00	1	3,622	0.03%
2022/07/14	6	27.55	0	0.00	27.70	6	3,502	0.17%
2022/07/13	2	25.95	2	26.20	26.95	0	3,340	0.00%
2022/07/12	8	25.97	1	26.50	25.75	7	3,264	0.21%
2022/07/07	1	25.10	1	25.65	25.95	0	3,048	0.00%
2022/07/06	0	0.00	4	26.31	26.05	-4	3,015	-0.13%
2022/07/05	8	27.05	0	0.00	26.30	8	2,977	0.27%
2022/07/04	2	29.55	0	0.00	29.10	2	2,754	0.07%
2022/07/01	1	28.50	1	28.85	28.55	0	2,680	0.00%
2022/06/30	0	0.00	1	31.20	30.35	-1	2,549	-0.04%
2022/06/29	0	0.00	5	30.61	30.95	-5	2,437	-0.21%
2022/06/28	0	0.00	9	30.06	30.65	-9	2,326	-0.39%
2022/06/27	1	29.05	7	30.15	30.05	-6	2,151	-0.28%
2022/06/24	0	0.00	6	28.00	28.00	-6	1,970	-0.30%
2022/06/21	0	0.00	5	27.95	27.80	-5	1,921	-0.26%
2022/06/20	0	0.00	2	28.05	27.65	-2	1,904	-0.11%
2022/06/17	0	0.00	5	28.20	28.15	-5	1,858	-0.27%
2022/06/15	2	28.50	3	28.50	28.05	-1	1,760	-0.06%
2022/06/13	0	0.00	1	28.10	28.00	-1	1,803	-0.06%
2022/06/10	3	27.73	2	27.75	28.00	1	1,773	0.06%
2022/06/09	4	27.80	4	27.93	27.75	0	1,728	0.00%
2022/06/08	0	0.00	9	27.09	27.10	-9	1,609	-0.56%
2022/06/07	1	27.10	1	26.80	26.75	0	1,643	0.00%
2022/06/06	5	27.05	1	26.65	26.60	4	1,658	0.24%
2022/06/02	6	26.80	0	0.00	26.65	6	1,661	0.36%
2022/05/31	1	26.40	0	0.00	26.40	1	1,677	0.06%
2022/05/26	0	0.00	3	26.15	25.90	-3	1,705	-0.18%
2022/05/25	1	25.55	0	0.00	25.40	1	1,690	0.06%
2022/05/23	0	0.00	2	24.93	25.00	-2	1,815	-0.11%
2022/05/18	13	24.31	4	24.30	24.25	9	2,091	0.43%
2022/05/17	14	23.67	0	0.00	23.90	14	2,300	0.61%
2022/05/16	0	0.00	2	23.23	23.05	-2	2,347	-0.09%
2022/05/13	3	22.85	2	22.90	22.90	1	2,360	0.04%
2022/05/09	0	0.00	3	22.70	22.70	-3	2,417	-0.12%
2022/05/05	0	0.00	1	23.95	24.00	-1	2,439	-0.04%
2022/05/03	0	0.00	1	23.35	23.10	-1	2,501	-0.04%
2022/04/27	0	0.00	2	22.83	23.00	-2	2,652	-0.08%
2022/04/25	0	0.00	4	23.93	23.85	-4	2,750	-0.15%
2022/04/21	0	24.85	0	0.00	24.50	0	2,860	0.00%
2022/04/19	1	24.15	0	0.00	24.20	1	2,922	0.03%
2022/04/13	0	0.00	2	24.50	24.65	-2	3,221	-0.06%
2022/04/07	0	0.00	8	25.10	24.90	-8	3,985	-0.20%
2022/04/01	1	25.85	0	0.00	25.90	1	4,586	0.02%
2022/03/31	0	0.00	5	26.25	26.05	-5	4,630	-0.11%
2022/03/30	0	0.00	1	26.40	26.40	-1	4,643	-0.02%
2022/03/28	5	26.07	0	0.00	26.15	5	4,657	0.11%
2022/03/25	3	26.70	6	26.51	26.25	-3	4,658	-0.06%
2022/03/24	5	26.45	1	26.35	26.65	4	4,645	0.09%
2022/03/21	11	26.63	5	26.35	26.20	6	4,789	0.13%
2022/03/18	0	0.00	1	26.10	26.30	-1	4,784	-0.02%
2022/03/17	3	26.33	27	26.46	26.20	-24	4,800	-0.50%
2022/03/16	5	25.65	0	0.00	25.55	5	4,697	0.11%
2022/03/11	0	0.00	5	25.85	25.70	-5	4,739	-0.11%
2022/03/10	1	25.55	0	0.00	25.80	1	4,732	0.02%
2022/03/08	1	23.70	0	0.00	23.55	1	4,670	0.02%
2022/03/07	1	24.90	0	0.00	24.80	1	4,639	0.02%
2022/03/04	20	26.05	0	0.00	25.85	20	4,632	0.43%
2022/03/02	6	25.97	0	0.00	25.80	6	4,644	0.13%
2022/03/01	15	25.90	0	0.00	26.00	15	4,646	0.32%
2022/02/25	26	26.17	0	0.00	25.60	26	4,582	0.57%
2022/02/24	3	25.95	0	0.00	25.90	3	4,501	0.07%
2022/02/23	2	26.40	0	0.00	26.85	2	4,378	0.05%
2022/02/22	0	0.00	1	26.20	25.85	-1	4,351	-0.02%
2022/02/18	1	27.15	4	27.10	27.20	-3	4,619	-0.06%
2022/02/17	4	26.70	0	0.00	26.70	4	4,659	0.09%
2022/02/07	0	0.00	1	26.65	26.65	-1	4,887	-0.02%
2022/01/26	0	0.00	5	26.25	26.00	-5	4,919	-0.10%
2022/01/25	1	26.50	0	0.00	26.00	1	5,008	0.02%
2022/01/24	0	0.00	1	26.70	26.80	-1	5,185	-0.02%
2022/01/21	1	27.70	0	0.00	27.10	1	5,563	0.02%
2022/01/18	0	0.00	1	27.40	27.35	-1	5,466	-0.02%
2022/01/13	5	27.75	6	27.83	27.70	-1	5,414	-0.02%
2022/01/12	10	27.98	6	28.04	28.05	4	5,417	0.07%
2022/01/10	0	0.00	10	28.48	28.70	-10	5,401	-0.19%
2022/01/06	5	28.45	0	0.00	28.50	5	5,372	0.09%
2022/01/05	0	0.00	3	29.07	28.80	-3	5,455	-0.05%
2022/01/04	2	29.00	7	29.49	29.30	-5	5,337	-0.09%
2022/01/03	6	28.68	3	30.07	28.50	3	5,174	0.06%
2021/12/30	0	0.00	1	28.35	28.40	-1	4,886	-0.02%
2021/12/29	11	28.27	17.3	28.50	28.55	-6.3	4,837	-0.13%
2021/12/28	20	28.11	5	28.27	28.40	15	4,602	0.33%
2021/12/23	0	0.00	5	26.60	26.45	-5	4,643	-0.11%
2021/12/20	0	0.00	1	26.20	26.10	-1	5,534	-0.02%
2021/12/16	21	27.25	0	0.00	26.65	21	6,068	0.35%
2021/12/13	0	0.00	2	26.53	26.65	-2	5,937	-0.03%
2021/12/09	0	0.00	2	26.30	25.90	-2	5,921	-0.03%
2021/12/08	2	25.75	0	0.00	25.60	2	5,915	0.03%
2021/12/01	0	0.00	3	26.15	26.40	-3	6,112	-0.05%
2021/11/24	0	0.00	2	27.00	26.75	-2	6,483	-0.03%
2021/11/23	0	0.00	1	27.05	26.85	-1	6,563	-0.02%
2021/11/18	3	27.48	1.2	27.47	27.45	1.8	6,548	0.03%
2021/11/17	1	28.45	5	28.78	29.00	-4	6,373	-0.06%
2021/11/16	1	28.00	11	28.05	28.25	-10	6,195	-0.16%
2021/11/15	20	28.23	12	28.36	28.25	8	5,960	0.13%
2021/11/09	0	0.00	5	26.75	26.65	-5	5,720	-0.09%
2021/11/08	0	0.00	29	26.99	26.80	-29	5,723	-0.51%
2021/11/05	0	0.00	1	27.00	27.15	-1	5,782	-0.02%
2021/11/04	10	27.40	0	0.00	27.20	10	5,946	0.17%
2021/11/03	0	0.00	1	27.00	27.00	-1	5,932	-0.02%
2021/11/02	1	27.20	1	27.95	26.60	0	6,019	0.00%
2021/11/01	1	27.50	2	28.10	27.65	-1	5,992	-0.02%
2021/10/29	45	27.83	13	27.94	27.80	32	5,863	0.55%
2021/10/26	5	26.45	10	26.25	26.20	-5	6,036	-0.08%
2021/10/22	1	26.10	0	0.00	26.20	1	6,040	0.02%
2021/10/21	0	0.00	2	27.00	26.40	-2	6,048	-0.03%
2021/10/20	0	0.00	1	26.50	26.50	-1	6,082	-0.02%
2021/10/19	1	27.20	3	26.65	26.85	-2	6,252	-0.03%
2021/10/13	0	0.00	5	26.80	27.35	-5	6,140	-0.08%
2021/10/01	3	27.57	2	26.40	26.55	1	5,962	0.02%
2021/09/30	1.9	28.35	1	28.00	27.75	0.9	5,796	0.02%
2021/09/29	6	28.85	6	28.66	28.30	0	5,625	0.00%
2021/09/28	0	28.00	0	0.00	29.15	0	5,360	0.00%
2021/09/27	23	28.63	7	28.45	28.55	16	5,168	0.31%
2021/09/24	3	27.67	19	27.43	27.85	-16	4,704	-0.34%
2021/09/16	2	26.10	2	25.55	25.50	0	4,137	0.00%
2021/09/10	0	0.00	2	26.90	26.90	-2	4,047	-0.05%
2021/09/09	0	27.10	1	26.90	27.00	-1	4,005	-0.02%
2021/09/08	2	26.80	20	27.50	26.35	-18	3,970	-0.45%
2021/09/07	0	0.00	40	26.65	26.95	-40	3,841	-1.04%
2021/09/02	4	27.00	2	27.60	26.85	2	3,561	0.06%
2021/09/01	0	0.00	2	27.05	27.15	-2	3,490	-0.06%
2021/08/31	1	27.15	0	0.00	27.15	1	3,446	0.03%
2021/08/30	5	27.28	2	26.73	26.60	3	3,386	0.09%
2021/08/25	0	0.00	0.1	23.70	23.85	-0.1	3,083	0.00%
2021/08/24	0	0.00	1	22.65	22.75	-1	3,037	-0.03%
2021/08/23	0.1	23.00	0	0.00	23.05	0.1	3,030	0.00%
2021/08/17	2	22.55	3	23.03	22.65	-1	2,993	-0.03%
2021/08/16	2	24.15	3	23.90	23.90	-1	2,965	-0.03%
2021/08/13	2	25.05	2	25.05	25.05	0	2,944	0.00%
2021/08/11	3	24.75	2	24.30	24.00	1	2,896	0.03%
2021/08/10	25	26.49	2	25.50	25.35	23	2,843	0.81%
2021/08/09	7	28.09	8	28.16	28.15	-1	2,685	-0.04%
2021/08/06	5	27.60	0	0.00	28.15	5	2,582	0.19%
2021/08/04	3	28.60	3	27.81	27.60	0	2,477	0.00%
2021/08/03	4	27.68	3	28.10	28.15	1	2,420	0.04%
2021/08/02	1	28.10	8	27.49	28.10	-7	2,336	-0.30%
2021/07/30	1	26.75	0	0.00	26.90	1	2,006	0.05%
2021/07/27	0	0.00	1	23.80	24.30	-1	1,782	-0.06%
2021/07/26	2	24.65	2	24.65	24.70	0	1,775	0.00%
2021/07/23	13	24.29	0	0.00	25.20	13	1,739	0.75%
2021/07/21	2	24.35	0	0.00	23.35	2	1,577	0.13%
2021/07/19	3	25.10	0	0.00	24.85	3	1,566	0.19%
2021/07/16	4	23.76	0	0.00	23.80	4	1,532	0.26%
2021/07/15	2	24.20	0	0.00	24.50	2	1,480	0.14%
2021/07/07	1	22.65	10	22.40	22.45	-9	1,494	-0.60%
2021/07/06	10	22.70	0	0.00	22.65	10	1,542	0.65%
2021/07/05	10	22.70	10	22.75	22.85	0	1,615	0.00%
2021/07/02	0	0.00	39	22.69	22.65	-39	1,708	-2.28%
2021/06/24	0	0.00	1	22.85	22.75	-1	1,968	-0.05%
2021/06/23	0	0.00	1	22.90	22.65	-1	1,978	-0.05%
2021/06/21	0	0.00	2	22.80	22.90	-2	2,014	-0.10%
2021/06/03	2	23.05	0	0.00	23.00	2	2,605	0.08%
2021/05/18	11	19.27	10	20.35	20.95	1	3,230	0.03%
2021/05/14	10	21.80	0	0.00	21.10	10	3,230	0.31%
2021/05/12	4	21.80	0	0.00	21.65	4	3,244	0.12%
2021/05/11	2	23.28	0	0.00	23.15	2	3,236	0.06%
2021/05/06	0	0.00	12	24.28	24.65	-12	3,831	-0.31%
2021/05/04	10	24.10	1	26.00	24.55	9	3,885	0.23%
2021/04/27	0	0.00	2	27.10	27.30	-2	3,979	-0.05%
2021/04/22	3	26.70	0	0.00	26.50	3	4,470	0.07%
2021/04/20	4	27.40	0	0.00	27.40	4	4,600	0.09%
2021/04/19	0	0.00	1	27.30	27.35	-1	4,664	-0.02%
2021/04/14	1	26.70	5	27.43	28.00	-4	4,652	-0.09%
2021/04/12	2	28.95	2.3	29.24	28.60	-0.3	4,695	-0.01%
2021/04/09	0	0.00	2.4	29.02	29.00	-2.4	4,678	-0.05%
2021/04/08	2	29.05	5	28.71	28.85	-3	4,623	-0.06%
2021/04/07	0	0.00	1	27.90	28.05	-1	4,576	-0.02%
2021/04/06	0	0.00	5	27.46	27.55	-5	4,543	-0.11%
2021/04/01	1.5	26.97	2	27.15	26.90	-0.5	4,543	-0.01%
2021/03/31	3.2	27.09	0	0.00	27.20	3.2	4,545	0.07%
2021/03/30	16	27.79	1	28.55	27.40	15	4,525	0.33%
2021/03/29	1	27.90	5	27.86	27.70	-4	4,484	-0.09%
2021/03/26	1	27.10	4	27.46	27.55	-3	4,486	-0.07%
2021/03/25	3	27.07	0	0.00	27.35	3	4,500	0.07%
2021/03/24	5	27.11	3	27.22	27.05	2	4,528	0.04%
2021/03/23	4	27.51	0	0.00	27.10	4	4,538	0.09%
2021/03/22	5	28.81	1	28.90	28.45	4	4,594	0.09%
2021/03/19	1	28.70	0	0.00	28.25	1	4,500	0.02%
2021/03/18	0	0.00	5.2	28.16	28.35	-5.2	4,466	-0.12%
2021/03/16	1	28.10	0	0.00	28.25	1	4,543	0.02%
2021/03/12	5	27.12	0	0.00	27.10	5	4,636	0.11%
2021/03/11	2	26.95	0	0.00	26.95	2	4,675	0.04%
2021/03/10	5	26.20	0	0.00	26.50	5	4,708	0.11%
2021/03/08	15	27.08	0	0.00	27.00	15	4,793	0.31%
2021/03/05	0	0.00	29	27.60	27.60	-29	4,795	-0.60%
2021/03/02	4	26.73	0	0.00	25.95	4	4,758	0.08%
2021/02/25	0	0.00	2	25.75	25.70	-2	5,065	-0.04%
2021/02/24	2	25.20	0	0.00	25.15	2	5,103	0.04%
2021/02/19	1	25.60	0	0.00	25.70	1	5,983	0.02%
2021/02/18	0	0.00	29	24.59	25.50	-29	6,045	-0.48%
2021/02/17	20	23.83	20	24.28	24.25	0	6,075	0.00%
2021/02/04	0	0.00	13	23.70	23.50	-13	6,153	-0.21%
2021/02/03	0	0.00	3	23.80	23.85	-3	6,183	-0.05%
2021/02/02	15	22.70	45	23.39	23.60	-30	6,271	-0.48%
2021/02/01	142	23.27	73	24.07	22.50	69	6,330	1.09%	大買/
2021/01/29	44	23.62	30	23.85	23.50	14	6,210	0.23%
2021/01/28	84	23.90	69	24.09	23.55	15	6,283	0.24%
2021/01/27	7	23.30	4	23.50	23.60	3	6,041	0.05%
2021/01/26	14	22.88	0	0.00	22.80	14	6,145	0.23%
2021/01/25	2	23.55	0	0.00	23.55	2	6,259	0.03%
2021/01/22	5	23.35	5	23.85	24.00	0	6,440	0.00%
2021/01/21	50	23.73	30	24.29	24.00	20	6,597	0.30%
2021/01/20	30	23.55	18	24.02	23.50	12	7,039	0.17%
2021/01/19	29	24.41	11	24.68	24.45	18	7,090	0.25%
2021/01/18	47	22.71	105	23.75	25.65	-58	7,289	-0.80%	大賣/
2021/01/15	30	25.18	3	25.60	24.50	27	7,472	0.36%
2021/01/14	13	26.11	9	26.72	26.10	4	7,616	0.05%
2021/01/13	26	26.40	8	27.19	26.00	18	7,644	0.24%
2021/01/12	6	27.66	0	0.00	27.25	6	7,628	0.08%
2021/01/06	1	28.85	0	0.00	29.15	1	8,239	0.01%
2021/01/04	0.3	30.35	0	0.00	30.50	0.3	8,670	0.00%
2020/12/29	0	0.00	10	29.57	29.50	-10	9,133	-0.11%
2020/12/25	10	29.48	0	0.00	29.20	10	9,453	0.11%
2020/12/23	0.1	28.10	2	28.35	29.30	-1.9	9,655	-0.02%
2020/12/22	0	0.00	3	29.40	28.25	-3	10,782	-0.03%
2020/12/21	0.1	28.95	0	0.00	29.30	0.1	11,007	0.00%
2020/12/16	0	0.00	4	30.50	30.15	-4	11,178	-0.04%
2020/12/14	0.3	29.00	0	0.00	29.20	0.3	11,272	0.00%
2020/12/11	0.1	29.10	3	29.25	29.15	-2.9	11,322	-0.03%
2020/12/09	10.1	30.40	3.3	30.28	30.75	6.8	11,468	0.06%
2020/12/08	0	0.00	2	29.00	29.00	-2	11,434	-0.02%
2020/12/07	0	0.00	10	28.64	28.90	-10	11,492	-0.09%
2020/12/04	0	0.00	4	28.85	28.60	-4	11,589	-0.03%
2020/12/03	4	28.30	6	28.65	28.80	-2	11,760	-0.02%
2020/12/02	7	28.36	3	28.45	28.45	4	11,930	0.03%
2020/12/01	0	0.00	15	29.20	29.35	-15	12,367	-0.12%
2020/11/30	1	28.55	2	28.80	28.60	-1	12,822	-0.01%
2020/11/27	0	0.00	10	29.20	29.15	-10	13,012	-0.08%
2020/11/26	16	29.89	40	30.08	29.45	-24	13,112	-0.18%
2020/11/25	25	29.88	16	29.99	29.40	9	13,214	0.07%
2020/11/24	6	30.76	0	0.00	30.50	6	13,074	0.05%
2020/11/23	0	0.00	10	30.70	30.80	-10	13,164	-0.08%
2020/11/20	9	31.43	0	0.00	30.80	9	13,861	0.06%
2020/11/19	24	30.90	22	30.86	31.00	2	13,900	0.01%
2020/11/18	61	34.26	0	0.00	32.55	61	13,522	0.45%
2020/11/17	1	36.15	3	36.82	36.15	-2	13,395	-0.01%
2020/11/16	0	0.00	7	36.81	36.80	-7	13,678	-0.05%
2020/11/12	0	0.00	3.8	36.20	36.15	-3.8	14,144	-0.03%
2020/11/11	10	36.70	5	36.54	36.90	5	14,467	0.03%
2020/11/10	16	36.73	2	36.05	36.15	14	14,618	0.10%
2020/11/09	11	37.65	14	37.36	37.25	-3	14,931	-0.02%
2020/11/06	17	36.04	3	36.30	36.15	14	15,233	0.09%
2020/11/05	5	36.80	15	37.25	36.75	-10	15,914	-0.06%
2020/11/03	10	36.95	0	0.00	37.20	10	16,057	0.06%
2020/11/02	4	36.55	32	35.97	36.10	-28	16,099	-0.17%
2020/10/30	0	0.00	5	37.69	36.55	-5	16,172	-0.03%
2020/10/29	32	37.54	14	36.54	37.95	18	16,032	0.11%
2020/10/28	7	37.39	8	38.12	37.05	-1	15,940	-0.01%
2020/10/27	6	36.63	4.4	36.32	36.85	1.6	15,541	0.01%
2020/10/26	12	36.12	11	36.57	36.30	1	15,581	0.01%
2020/10/23	3	35.13	11	34.45	36.00	-8	15,291	-0.05%
2020/10/22	17	33.38	13	33.41	33.00	4	14,867	0.03%
2020/10/21	2	32.50	0	0.00	33.00	2	14,600	0.01%
2020/10/20	9	32.18	4	32.73	32.40	5	14,543	0.03%
2020/10/19	2	32.90	6	32.87	32.65	-4	14,460	-0.03%
2020/10/16	19	32.49	16	33.03	33.15	3	14,423	0.02%
2020/10/15	3	32.73	6	33.07	33.15	-3	14,187	-0.02%
2020/10/14	28	33.00	11	32.18	32.30	17	14,049	0.12%
2020/10/13	30	31.90	37	31.92	31.75	-7	13,853	-0.05%
2020/10/12	0	0.00	31	31.25	32.20	-31	13,665	-0.23%
2020/10/08	2	29.70	2	30.25	30.00	0	13,393	0.00%
2020/10/07	1	29.90	2	30.40	30.00	-1	13,332	-0.01%
2020/10/06	18	30.05	6	30.52	29.90	12	13,297	0.09%
2020/10/05	0	0.00	13	29.93	29.60	-13	13,095	-0.10%
2020/09/28	5	27.46	3	27.57	28.15	2	13,018	0.02%
2020/09/25	185	29.32	178	28.69	27.15	7	12,999	0.05%	大買/大賣/
2020/09/24	2	29.00	5	29.12	29.00	-3	11,943	-0.03%
2020/09/21	2	28.10	3	28.33	27.80	-1	11,732	-0.01%
2020/09/18	1	28.30	0	0.00	28.20	1	11,688	0.01%
2020/09/17	15	27.80	5	27.68	28.10	10	11,712	0.09%
2020/09/16	0	0.00	7	27.04	26.80	-7	11,571	-0.06%
2020/09/15	8	26.69	1	26.65	26.50	7	11,517	0.06%
2020/09/11	5	26.16	5	26.15	26.00	0	11,235	0.00%
2020/09/10	2	26.80	0	0.00	26.90	2	11,123	0.02%
2020/09/09	9	27.51	8	27.74	27.50	1	11,045	0.01%
2020/09/08	36	27.63	7	27.74	27.10	29	10,906	0.27%
2020/09/07	6	28.87	8	28.93	28.70	-2	10,716	-0.02%
2020/09/04	39	28.97	32.3	28.90	29.60	6.7	10,534	0.06%
2020/09/03	32	29.05	40	29.40	29.00	-8	10,036	-0.08%
2020/09/02	1	28.00	33	27.64	28.00	-32	9,499	-0.34%
2020/09/01	17	27.12	3.3	27.24	27.00	13.7	9,447	0.15%
2020/08/31	8	26.81	1	26.65	27.20	7	9,337	0.07%
2020/08/28	15	26.10	0	0.00	26.50	15	9,153	0.16%
2020/08/27	0	0.00	4.1	25.75	25.75	-4.1	9,005	-0.05%
2020/08/26	42	26.51	11	26.49	25.75	31	8,866	0.35%
2020/08/25	1	25.35	0	0.00	26.05	1	8,134	0.01%
2020/08/24	0	0.00	6	23.45	23.70	-6	8,044	-0.07%
2020/08/21	1	24.30	0	0.00	23.50	1	7,980	0.01%
2020/08/19	0	0.00	13	25.92	25.90	-13	7,567	-0.17%
2020/08/18	0	0.00	2	25.35	25.80	-2	7,345	-0.03%
2020/08/17	12	24.75	2	24.68	25.10	10	7,016	0.14%
2020/08/14	0	0.00	1	24.40	24.15	-1	6,639	-0.02%
2020/08/13	1	24.55	1	23.95	23.85	0	6,448	0.00%
2020/08/12	0	0.00	25	23.61	24.00	-25	6,039	-0.41%
2020/08/11	17	22.63	13	23.02	21.90	4	5,662	0.07%
2020/08/10	0	0.00	21	22.77	22.85	-21	4,937	-0.43%
2020/08/07	5	19.30	26	19.47	20.80	-21	4,861	-0.43%
2020/08/06	2	19.50	4	19.36	19.35	-2	4,793	-0.04%
2020/08/05	5	19.30	7	19.22	19.30	-2	4,725	-0.04%
2020/08/04	0	0.00	3	18.40	18.55	-3	4,700	-0.06%
2020/08/03	0	0.00	15	18.36	18.30	-15	4,731	-0.32%
2020/07/31	0	0.00	2	18.00	17.95	-2	4,808	-0.04%
2020/07/30	0	0.00	3	18.05	17.95	-3	4,948	-0.06%
2020/07/29	0	0.00	14	16.96	17.00	-14	4,785	-0.29%
2020/07/23	0	0.00	6	16.88	16.80	-6	4,757	-0.13%
2020/07/22	0	0.00	13	16.48	16.70	-13	4,742	-0.27%
2020/07/17	3	15.72	0	0.00	15.50	3	4,627	0.06%
2020/07/16	3	15.73	1	16.10	16.10	2	4,610	0.04%
2020/07/15	0	0.00	1	15.90	15.70	-1	4,578	-0.02%
2020/07/14	2	15.75	1	15.70	15.70	1	4,630	0.02%
2020/07/13	9	16.21	0	0.00	16.35	9	4,586	0.20%
2020/07/10	8	16.68	0	0.00	16.60	8	4,545	0.18%
2020/07/09	2	18.65	8	18.59	18.65	-6	4,420	-0.14%
2020/07/08	6	18.90	0	0.00	18.90	6	4,246	0.14%
2020/07/07	8	19.11	5	18.95	18.95	3	4,145	0.07%
2020/07/06	4	19.15	0	0.00	19.40	4	4,033	0.10%
2020/07/02	2	18.40	2	18.40	18.35	0	3,850	0.00%
2020/07/01	2	18.20	2	18.20	18.10	0	3,798	0.00%
2020/06/30	11	18.19	2	18.05	18.05	9	3,765	0.24%
2020/06/29	10	17.70	1	17.70	17.80	9	3,688	0.24%
2020/06/24	1	17.70	4	17.75	17.65	-3	3,654	-0.08%
2020/06/23	2	17.20	3	17.20	17.15	-1	3,535	-0.03%
2020/06/22	2	17.40	0	0.00	17.35	2	3,524	0.06%
2020/06/19	0	0.00	1	17.45	17.35	-1	3,554	-0.03%
2020/06/17	2	17.15	0	0.00	17.10	2	3,611	0.06%
2020/06/15	0	0.00	2	16.95	16.95	-2	3,718	-0.05%
2020/06/12	1	16.40	4	16.66	16.70	-3	3,732	-0.08%
2020/06/11	1	16.95	0	0.00	16.85	1	3,736	0.03%
2020/06/10	0	0.00	5	17.40	17.35	-5	3,742	-0.13%
2020/06/09	2	17.55	0	0.00	17.55	2	3,811	0.05%
2020/06/05	0	0.00	2	17.60	17.55	-2	3,677	-0.05%
2020/06/04	20	17.50	0	0.00	17.35	20	3,669	0.55%
2020/06/03	0	0.00	5	17.35	17.45	-5	3,717	-0.13%
2020/06/02	2	17.30	0	0.00	17.30	2	3,723	0.05%
2020/06/01	3	17.35	0	0.00	17.30	3	3,836	0.08%
2020/05/29	0	0.00	2	17.50	17.35	-2	3,982	-0.05%
2020/05/28	2	17.10	0	0.00	16.90	2	3,864	0.05%
2020/05/27	1	17.05	0	0.00	17.15	1	3,917	0.03%
2020/05/26	0	0.00	2	17.25	17.20	-2	3,978	-0.05%
2020/05/25	0	0.00	2	17.10	17.10	-2	3,901	-0.05%
2020/05/22	2	16.80	0	0.00	16.80	2	3,909	0.05%
2020/05/21	2	16.80	0	0.00	16.85	2	3,920	0.05%
2020/05/19	1	16.85	0	0.00	16.85	1	4,070	0.02%
2020/05/18	7	16.99	21	16.90	16.85	-14	4,128	-0.34%
2020/05/15	6	16.98	0	0.00	16.85	6	4,230	0.14%
2020/05/14	20	17.15	3	17.20	17.05	17	4,336	0.39%
2020/05/13	20	17.39	16	17.36	17.35	4	4,454	0.09%
2020/05/12	3	16.88	1	16.75	16.75	2	4,257	0.05%
2020/05/11	1	17.95	5	17.80	17.50	-4	4,161	-0.10%
2020/05/08	3	17.30	1	17.20	17.30	2	3,963	0.05%
2020/05/07	2	17.15	0	0.00	17.40	2	3,873	0.05%
2020/05/06	10	16.35	10	16.30	16.95	0	3,715	0.00%
2020/05/05	1	15.55	0	0.00	15.45	1	3,530	0.03%
2020/04/29	15	15.72	0	0.00	15.35	15	3,549	0.42%
2020/04/24	5	14.50	0	0.00	14.60	5	3,664	0.14%
2020/04/20	0	0.00	13	14.90	14.85	-13	3,839	-0.34%
2020/04/17	23	15.26	20	15.00	15.00	3	3,963	0.08%
2020/04/15	10	14.80	0	0.00	14.75	10	4,016	0.25%
2020/04/14	0	0.00	5	14.60	14.55	-5	4,053	-0.12%
2020/04/09	0	0.00	17	14.45	14.50	-17	4,200	-0.40%
2020/04/07	17	14.66	30	14.45	14.60	-13	4,325	-0.30%
2020/04/06	10	14.33	0	0.00	14.30	10	4,465	0.22%
2020/03/31	5	13.95	5	14.05	13.95	0	4,419	0.00%
2020/03/27	4	14.10	4	14.05	14.10	0	4,381	0.00%
2020/03/25	4	14.14	0	0.00	14.05	4	4,341	0.09%
2020/03/24	22	13.84	20	13.80	14.00	2	4,310	0.05%
2020/03/20	10	13.50	13	13.62	13.75	-3	4,208	-0.07%
2020/03/19	1	13.40	3	12.75	12.75	-2	4,143	-0.05%
2020/03/17	0	0.00	1	14.25	14.40	-1	4,038	-0.02%
2020/03/16	2	14.10	0	0.00	14.35	2	3,994	0.05%
2020/03/13	2	14.10	2	13.90	14.10	0	3,956	0.00%
2020/03/11	1	15.95	0	0.00	15.95	1	3,778	0.03%
2020/03/10	0	0.00	3	16.07	16.40	-3	3,750	-0.08%
2020/03/09	24	16.69	20	15.98	15.95	4	3,708	0.11%
2020/03/06	0	0.00	23	16.72	16.75	-23	3,635	-0.63%
2020/03/05	17	17.03	25	17.05	16.95	-8	3,607	-0.22%
2020/03/04	43	16.71	6	16.91	17.00	37	3,478	1.06%
2020/03/03	15	16.27	25	16.10	16.10	-10	3,298	-0.30%
2020/03/02	10	16.30	0	0.00	15.90	10	3,272	0.31%
2020/02/27	0	0.00	2	16.23	15.75	-2	3,226	-0.06%
2020/02/26	26	16.84	43	16.77	16.65	-17	3,145	-0.54%
2020/02/25	20	16.75	20	16.77	16.80	0	3,109	0.00%
2020/02/24	20	16.65	20	16.80	16.70	0	3,081	0.00%
2020/02/21	20	17.00	20	16.99	16.90	0	3,048	0.00%
2020/02/20	20	17.40	25	17.57	17.50	-5	2,987	-0.17%
2020/02/19	17	16.95	15	17.20	17.10	2	2,859	0.07%
2020/02/18	26	17.59	2	17.35	17.20	24	2,789	0.86%
2020/02/17	27	17.09	12	16.95	17.20	15	2,656	0.56%
2020/02/14	32	16.19	50	16.67	16.75	-18	2,508	-0.72%
2020/02/10	16	15.48	21	15.86	15.70	-5	2,415	-0.21%
2020/02/07	0	0.00	2	15.90	15.60	-2	2,484	-0.08%
2020/02/06	19	15.80	23	15.93	15.95	-4	2,732	-0.15%
2020/02/05	10	15.65	0	0.00	15.50	10	2,700	0.37%
2020/02/04	9	15.90	20	15.80	15.75	-11	2,676	-0.41%
2020/02/03	26	15.23	38	15.45	15.80	-12	2,657	-0.45%
2020/01/30	36	15.79	12	15.49	15.45	24	2,585	0.93%
2020/01/20	14	17.14	0	0.00	17.15	14	2,514	0.56%
2020/01/17	15	17.00	10	17.08	16.95	5	2,533	0.20%
2020/01/16	10	16.65	0	0.00	16.75	10	2,453	0.41%
2020/01/14	2	16.55	10	16.60	16.55	-8	2,432	-0.33%
2020/01/13	10	16.80	18	16.78	16.75	-8	2,436	-0.33%
2020/01/10	10	16.40	58	16.41	16.30	-48	2,313	-2.08%
2020/01/08	0	0.00	1	16.15	15.90	-1	2,195	-0.05%
2020/01/03	16	15.90	0	0.00	15.95	16	2,108	0.76%
2020/01/02	27	16.17	4	16.29	16.20	23	2,077	1.11%
2019/12/31	0	0.00	2	15.90	15.85	-2	1,981	-0.10%
2019/12/30	3	15.88	1	15.80	15.85	2	1,928	0.10%
2019/12/13	0	0.00	5	14.85	14.75	-5	1,898	-0.26%
2019/12/12	1	14.85	1	14.85	14.80	0	1,913	0.00%
2019/12/10	0	0.00	5	14.85	14.95	-5	2,150	-0.23%
2019/11/26	8	15.19	0	0.00	15.10	8	2,723	0.29%
2019/11/25	5	15.00	1	15.00	15.05	4	2,741	0.15%
2019/11/15	0	0.00	1	15.05	15.05	-1	4,007	-0.02%
2019/11/13	2	15.15	0	0.00	15.10	2	4,032	0.05%
2019/11/12	1	15.10	0	0.00	15.20	1	4,098	0.02%
2019/11/11	5	15.16	1	15.15	15.05	4	4,217	0.09%
2019/11/08	1	15.60	0	0.00	15.60	1	4,211	0.02%
2019/11/07	2	15.80	0	0.00	15.70	2	4,215	0.05%
2019/11/06	42	16.39	41	16.15	16.20	1	4,152	0.02%
2019/11/05	5	16.15	8	16.14	16.25	-3	4,060	-0.07%
2019/10/29	5	15.60	0	0.00	15.45	5	3,797	0.13%
2019/10/28	4	15.75	0	0.00	15.70	4	3,788	0.11%
2019/10/25	0	0.00	12	15.80	15.75	-12	3,786	-0.32%
2019/10/23	7	15.68	15	15.65	15.50	-8	3,829	-0.21%
2019/10/22	0	0.00	3	15.70	15.65	-3	3,854	-0.08%
2019/10/21	5	15.75	5	15.85	15.75	0	3,863	0.00%
2019/10/17	15	15.78	7	15.76	15.65	8	3,808	0.21%
2019/10/16	2	15.40	8	15.50	15.50	-6	3,779	-0.16%
2019/10/14	8	15.40	5	15.50	15.35	3	3,729	0.08%
2019/10/09	5	15.00	0	0.00	15.05	5	3,687	0.14%
2019/09/27	0	0.00	8	14.77	14.70	-8	3,850	-0.21%
2019/09/20	1	15.35	0	0.00	15.55	1	3,781	0.03%
2019/09/18	1	15.65	0	0.00	15.45	1	3,768	0.03%
2019/09/12	5	16.13	7	16.11	15.95	-2	3,731	-0.05%
2019/09/11	0	0.00	1	15.50	15.65	-1	3,524	-0.03%
2019/09/10	0	0.00	1	15.35	15.35	-1	3,515	-0.03%
2019/09/09	0	0.00	2	15.70	15.65	-2	3,495	-0.06%
2019/09/05	1	15.80	2	15.85	15.75	-1	3,567	-0.03%
2019/09/04	3	16.05	2	15.95	15.90	1	3,516	0.03%
2019/09/03	3	15.58	0	0.00	15.70	3	3,401	0.09%
2019/08/30	10	15.88	5	15.66	15.70	5	3,278	0.15%
2019/08/29	1	15.30	0	0.00	15.25	1	3,101	0.03%
2019/08/28	3	15.30	8	15.40	15.30	-5	3,071	-0.16%
2019/08/27	0	0.00	5	15.55	15.60	-5	3,023	-0.17%
2019/08/26	7	15.66	2	15.78	15.60	5	2,977	0.17%
2019/08/23	9	15.64	0	0.00	15.55	9	2,875	0.31%
2019/08/22	82	16.11	3	15.98	15.90	79	2,778	2.84%
2019/08/21	1	15.35	12	15.85	15.85	-11	2,167	-0.51%
2019/08/16	1	13.90	0	0.00	13.90	1	1,769	0.06%
2019/08/14	5	14.15	0	0.00	13.85	5	1,672	0.30%
2019/08/06	0	0.00	5	13.65	13.95	-5	1,582	-0.32%
2019/07/30	5	14.35	0	0.00	14.30	5	1,811	0.28%
2019/07/26	0	0.00	30	14.35	14.20	-30	1,817	-1.65%
2019/07/25	16	15.09	0	0.00	14.90	16	1,762	0.91%
2019/07/24	6	14.70	0	0.00	14.90	6	1,715	0.35%
2019/07/09	0	0.00	1	14.95	14.95	-1	2,645	-0.04%
2019/07/05	0	0.00	5	15.60	15.65	-5	3,035	-0.16%
2019/07/04	10	15.45	5	15.70	15.70	5	2,984	0.17%
2019/07/02	0	0.00	15	14.80	14.75	-15	2,880	-0.52%
2019/06/28	0	0.00	2	14.80	14.80	-2	2,897	-0.07%
2019/06/19	2	14.80	0	0.00	14.75	2	3,168	0.06%
2019/06/13	15	14.85	9.1	14.40	14.90	5.9	3,134	0.19%
2019/06/11	0	0.00	1	13.85	13.85	-1	3,027	-0.03%
2019/06/03	0	0.00	1	14.00	14.05	-1	3,005	-0.03%
2019/05/31	0	0.00	2	14.10	14.25	-2	2,999	-0.07%
2019/05/30	3	14.10	30	14.20	14.10	-27	2,993	-0.90%
2019/05/28	0	0.00	2	13.50	13.55	-2	2,934	-0.07%
2019/05/27	0	0.00	1	13.25	13.20	-1	2,913	-0.03%
2019/05/23	0	0.00	1	13.15	13.10	-1	2,891	-0.03%
2019/05/20	0	0.00	9	13.05	13.10	-9	2,842	-0.32%
2019/05/13	2	14.05	0	0.00	13.90	2	2,707	0.07%
2019/05/09	3	15.07	0	0.00	14.65	3	2,620	0.11%
2019/05/08	0	0.00	14	14.95	14.95	-14	2,536	-0.55%
2019/05/07	2	14.10	0	0.00	13.95	2	2,451	0.08%
2019/04/25	6	14.50	1	14.95	14.40	5	2,273	0.22%
2019/04/24	0	0.00	5	14.41	14.10	-5	2,216	-0.23%
2019/04/23	12	14.65	173	15.09	14.45	-161	2,161	-7.45%	大賣/鉅額交易
2019/04/22	2	16.10	44	15.97	15.95	-42	2,000	-2.10%
2019/04/19	4	16.00	33	16.07	16.20	-29	1,943	-1.49%
2019/04/17	0	0.00	26	14.68	14.90	-26	1,679	-1.55%
2019/04/16	2	14.50	0	0.00	14.90	2	1,600	0.12%
2019/04/15	4	14.64	7	14.79	15.10	-3	1,442	-0.21%
2019/04/12	1	13.80	8	13.89	14.15	-7	1,168	-0.60%
2019/04/11	0	0.00	2	13.00	13.00	-2	910	-0.22%
2019/04/08	5	11.50	0	0.00	11.50	5	679	0.74%
2019/04/02	0	0.00	10	11.60	11.40	-10	650	-1.54%
2019/04/01	0	0.00	53	11.81	11.65	-53	616	-8.59%
2019/03/29	0	0.00	12	11.78	11.75	-12	577	-2.08%
2019/03/28	0	0.00	5	11.97	11.85	-5	549	-0.91%
2019/03/27	0	0.00	5	11.50	11.60	-5	496	-1.01%
2019/03/26	2	11.60	13	11.56	11.35	-11	462	-2.38%
2019/03/25	0	11.40	2	11.20	11.40	-2	369	-0.54%
2019/03/22	0	10.55	4	10.20	10.65	-4	262	-1.52%
2019/03/20	2	10.10	0	0.00	10.25	2	231	0.86%
2019/03/19	10	10.13	4	10.10	10.15	6	224	2.68%
2019/03/18	2	10.35	0	0.00	10.05	2	217	0.92%
2019/02/21	0	0.00	2	9.60	9.59	-2	171	-1.17%
2019/02/15	2	9.67	0	0.00	9.67	2	179	1.11%
2019/01/29	12	9.93	0	0.00	9.80	12	180	6.66%
2019/01/14	2	9.25	0	0.00	9.06	2	129	1.55%
2018/12/22	0	0.00	5	8.94	9.05	-5	180	-2.78%
2018/11/14	6	9.55	0	0.00	9.60	6	239	2.50%
2018/11/13	0	0.00	4	9.37	9.40	-4	241	-1.66%
2018/11/06	13	9.22	0	0.00	9.24	13	259	5.02%
2018/10/31	6	9.14	0	0.00	9.10	6	262	2.29%
2018/10/29	0	0.00	1	8.80	8.92	-1	263	-0.38%
2018/10/26	0	0.00	14	8.74	8.83	-14	266	-5.26%
2018/10/16	5	8.93	0	0.00	8.89	5	297	1.68%
2018/10/12	9	8.66	0	0.00	8.80	9	368	2.44%
2018/10/11	0	0.00	74	8.57	8.56	-74	367	-20.13%
2018/10/04	20	10.05	0	0.00	9.93	20	363	5.50%
2018/09/27	0	0.00	58	9.68	9.69	-58	419	-13.83%
2018/09/10	7	9.43	0	0.00	9.31	7	445	1.57%
2018/08/22	13	10.21	0	0.00	10.30	13	552	2.35%
2018/08/20	0	0.00	5	10.15	10.05	-5	567	-0.88%
2018/08/17	0	0.00	5	10.15	10.20	-5	567	-0.88%
2018/08/13	7	10.36	0	0.00	10.50	7	572	1.22%
2018/08/02	0	0.00	5	10.83	10.80	-5	611	-0.82%
2018/08/01	3	11.00	2	10.88	11.00	1	608	0.16%
2018/07/30	0	0.00	1	10.80	10.75	-1	597	-0.17%
2018/07/27	0	0.00	15	10.78	10.80	-15	598	-2.50%
2018/07/26	0	0.00	10	10.80	10.85	-10	599	-1.67%
2018/07/25	0	0.00	10	10.75	10.75	-10	595	-1.68%
2018/07/20	52	10.80	1	10.85	10.90	51	598	8.52%
2018/07/17	11	10.40	0	0.00	10.45	11	538	2.04%
2018/07/11	1	10.65	0	0.00	10.65	1	546	0.18%
2018/07/06	0	0.00	3	11.15	11.15	-3	657	-0.46%
2018/07/04	1	10.70	0	0.00	10.60	1	743	0.13%
2018/06/26	2	10.65	0	0.00	10.60	2	736	0.27%
2018/06/25	0	0.00	7	10.80	10.80	-7	739	-0.95%
2018/06/12	0	0.00	3	11.45	11.45	-3	763	-0.39%
2018/06/05	0	0.00	9	11.52	11.55	-9	723	-1.24%
2018/06/04	9	11.78	0	0.00	11.70	9	718	1.25%
2018/06/01	0	0.00	3	11.50	11.60	-3	708	-0.42%
2018/05/31	0	0.00	3	11.45	11.40	-3	727	-0.41%
2018/05/30	2	11.00	0	0.00	11.25	2	708	0.28%
2018/05/29	0	0.00	1	11.10	10.90	-1	699	-0.14%
2018/05/28	0	0.00	7	10.70	10.75	-7	679	-1.03%
2018/05/25	0	0.00	12	10.70	10.70	-12	680	-1.76%
2018/05/24	0	0.00	2	10.75	10.75	-2	679	-0.29%
2018/05/21	0	0.00	1	10.85	11.00	-1	685	-0.15%
2018/05/17	0	0.00	12	10.70	10.70	-12	672	-1.78%
2018/05/14	16	10.57	0	0.00	10.40	16	709	2.26%
2018/05/11	15	10.48	0	0.00	10.50	15	714	2.10%
2018/05/10	7	10.50	26	10.48	10.45	-19	715	-2.65%
2018/05/09	0	0.00	3	10.45	10.40	-3	721	-0.42%
2018/05/08	11	10.45	0	0.00	10.40	11	728	1.51%
2018/05/04	0	0.00	4	10.40	10.40	-4	804	-0.50%
2018/05/03	2	10.45	0	0.00	10.40	2	809	0.25%
2018/05/02	6	10.53	0	0.00	10.50	6	813	0.74%
2018/04/30	22	10.54	0	0.00	10.45	22	822	2.67%
2018/04/26	4	10.40	0	0.00	10.40	4	860	0.46%
2018/04/25	0	0.00	0.1	10.65	10.55	-0.1	861	-0.01%
2018/04/24	0	0.00	12	10.57	10.55	-12	893	-1.34%
2018/04/23	10	10.75	0	0.00	10.75	10	899	1.11%
2018/04/17	5	11.10	5	11.00	10.95	0	924	0.00%
2018/04/13	0	0.00	1	11.75	11.70	-1	949	-0.11%
2018/04/12	0	0.00	5	11.69	11.65	-5	860	-0.58%
2018/04/10	0	0.00	4	11.90	11.90	-4	828	-0.48%
2018/04/09	0	0.00	5	10.80	10.85	-5	814	-0.61%
2018/03/22	5	11.50	0	0.00	11.25	5	1,290	0.39%
2018/03/15	7	11.01	0	0.00	11.20	7	1,447	0.48%
2018/03/13	0	0.00	6	10.81	10.80	-6	1,523	-0.39%
2018/03/09	1	10.80	0	0.00	10.85	1	1,584	0.06%
2018/03/07	0	0.00	1	11.10	10.90	-1	1,666	-0.06%
2018/03/02	5	11.05	0	0.00	11.05	5	2,163	0.23%
2018/02/23	0	0.00	1	10.90	10.85	-1	2,193	-0.05%
2018/02/22	0	0.00	4	10.80	10.75	-4	2,209	-0.18%
2018/02/09	2	10.43	0	0.00	10.35	2	2,276	0.09%
2018/02/07	2	11.00	0	0.00	10.95	2	2,338	0.09%
2018/01/30	0	0.00	1	12.50	12.25	-1	2,326	-0.04%
2018/01/29	20	12.51	2	12.45	12.45	18	2,310	0.78%
2018/01/23	1	12.25	0	0.00	12.15	1	2,244	0.04%
2018/01/22	19	12.33	0	0.00	12.30	19	2,236	0.85%
2018/01/18	4	12.29	11	12.25	12.30	-7	2,209	-0.32%
2018/01/16	7	12.45	0	0.00	12.25	7	2,179	0.32%
2018/01/15	0	0.00	4	12.43	12.35	-4	2,210	-0.18%
2018/01/10	5	12.55	0	0.00	12.45	5	2,245	0.22%
2018/01/05	13	12.55	0	0.00	12.45	13	2,222	0.59%
2018/01/03	6	12.91	12	12.74	12.65	-6	2,193	-0.27%
2018/01/02	10	12.64	7	12.55	12.55	3	2,142	0.14%