廣運 (6125)-合庫-台中券商分點個股進出

台股 » 個股 » 廣運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣運

(6125)

可現股當沖

股價
95.8
漲跌
▲3.8
漲幅
+4.13%
成交量
73,131張
產業
上櫃光電類股
427人加入追蹤

立即追蹤
本地時間:14:30

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

廣運 (6125)籌碼相關－合庫-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

合庫-台中券商分點個股進出
合庫-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	92.2	97.65	102.1	97.52	95.80	-9.9	27,511	-0.04%	大賣/
2024/05/17	23	91.47	25	91.96	92.00	-2	26,564	-0.01%
2024/05/16	13	91.32	2.1	91.90	90.70	10.9	26,981	0.04%
2024/05/15	25.2	92.43	17	92.65	90.80	8.2	27,304	0.03%
2024/05/14	17	91.51	49.1	91.84	93.00	-32.1	27,389	-0.12%
2024/05/13	59	89.75	36	91.89	91.00	23	27,000	0.09%
2024/05/10	22	85.97	48	86.37	87.60	-26	26,666	-0.10%
2024/05/09	5.1	85.49	14	86.05	85.30	-9	26,496	-0.03%
2024/05/08	5	87.42	4	87.50	87.10	1	26,371	0.00%
2024/05/07	36.4	87.38	31.1	87.74	87.50	5.2	26,431	0.02%
2024/05/06	8	90.36	7	91.36	89.70	1	26,141	0.00%
2024/05/03	16.2	91.05	122	89.40	89.50	-105.8	25,882	-0.41%	大賣/鉅額交易
2024/05/02	23.3	91.02	9	91.14	90.40	14.3	25,535	0.06%
2024/04/30	62	92.26	75.2	92.24	91.70	-13.2	25,338	-0.05%
2024/04/29	41	91.98	30	91.71	90.00	11	24,846	0.04%
2024/04/26	53.2	92.30	43.3	91.76	91.70	9.9	24,454	0.04%
2024/04/25	138	92.25	40.1	91.43	90.50	97.9	23,795	0.41%	大買/
2024/04/24	38	91.87	60	91.56	90.20	-22	23,062	-0.10%
2024/04/23	34.1	85.13	33	86.26	87.40	1.1	21,598	0.01%
2024/04/22	46.5	86.09	21	86.57	80.60	25.5	21,112	0.12%
2024/04/19	113.1	84.58	53	85.65	87.30	60.1	20,636	0.29%	大買/
2024/04/18	38	84.92	26.3	84.63	84.20	11.7	20,040	0.06%
2024/04/17	121	81.74	33.5	83.95	85.00	87.5	19,670	0.44%	大買/
2024/04/16	6.1	75.75	9.1	75.21	77.30	-3	19,260	-0.02%
2024/04/15	10.1	78.81	11	79.11	78.20	-0.9	19,208	0.00%
2024/04/12	9	80.46	13	80.51	80.00	-4	19,133	-0.02%
2024/04/11	11.1	81.24	5	80.54	81.00	6.1	19,030	0.03%
2024/04/10	13	83.56	3.3	83.07	82.40	9.7	19,007	0.05%
2024/04/09	24	83.89	28	84.13	84.50	-4	18,905	-0.02%
2024/04/08	6	83.88	8	84.50	84.00	-2	18,859	-0.01%
2024/04/03	6.1	80.78	8	81.73	81.20	-1.9	19,123	-0.01%
2024/04/02	22.4	81.93	21	82.36	80.80	1.4	19,179	0.01%
2024/04/01	5.1	83.74	4	83.78	83.00	1.1	19,042	0.01%
2024/03/29	39	84.47	17	85.08	82.80	22	18,968	0.12%
2024/03/28	17	84.69	43	85.02	84.50	-26	18,697	-0.14%
2024/03/27	53	85.35	40	85.04	84.00	13	18,565	0.07%
2024/03/26	132.3	88.58	71.3	87.40	82.70	61	18,330	0.33%	大買/
2024/03/25	22	86.06	107	86.43	88.40	-85	17,386	-0.49%	大賣/
2024/03/22	9.1	79.21	4	79.88	80.40	5.1	16,422	0.03%
2024/03/21	12.2	80.08	10.2	79.95	79.00	2	16,345	0.01%
2024/03/20	19.6	79.24	14.4	79.32	78.60	5.2	16,230	0.03%
2024/03/19	25.5	80.21	2	79.45	78.90	23.5	16,135	0.15%
2024/03/18	4.1	80.10	8.1	80.83	81.50	-4	16,027	-0.02%
2024/03/15	20.2	79.85	19	79.32	80.00	1.2	15,920	0.01%
2024/03/14	61.6	79.09	50	78.28	78.90	11.6	15,772	0.07%
2024/03/13	99.4	83.49	78	81.21	81.70	21.4	15,553	0.14%
2024/03/12	43	81.50	66.6	81.90	83.70	-23.6	15,019	-0.16%
2024/03/11	66.4	79.70	106	80.59	79.30	-39.6	14,608	-0.27%	大賣/
2024/03/08	45.8	82.71	34	79.61	77.80	11.8	14,227	0.08%
2024/03/07	59	89.32	20	88.90	86.10	39	13,955	0.28%
2024/03/06	23.1	91.47	105.1	93.63	91.50	-82	13,398	-0.61%	大賣/
2024/03/05	41.1	87.40	16	86.88	87.50	25.1	12,482	0.20%
2024/03/04	40.3	88.97	37.2	89.43	87.60	3.1	12,213	0.03%
2024/03/01	53.1	86.72	54	87.67	86.70	-0.9	11,521	-0.01%
2024/02/29	47	80.57	31.2	81.34	85.20	15.8	10,326	0.15%
2024/02/27	48	80.35	27.6	81.65	77.50	20.4	9,867	0.21%
2024/02/26	20	78.61	35.7	79.32	81.10	-15.7	9,308	-0.17%
2024/02/23	11.2	76.81	8	76.05	73.80	3.2	9,099	0.04%
2024/02/22	10	77.38	3	77.33	76.50	7	9,437	0.07%
2024/02/21	31.2	77.16	32.4	76.96	77.40	-1.2	9,754	-0.01%
2024/02/20	22	73.94	29.2	74.17	74.70	-7.2	9,647	-0.08%
2024/02/19	32	74.86	80.1	75.31	74.70	-48.1	9,466	-0.51%
2024/02/16	41.3	68.76	49.2	69.05	70.80	-7.9	8,888	-0.09%
2024/02/15	40.2	64.87	105.5	64.99	66.20	-65.3	8,301	-0.79%	大賣/
2024/02/05	0	0.00	6	61.97	62.00	-6	7,877	-0.08%
2024/02/02	35	62.64	164	62.12	62.90	-129	7,844	-1.64%	大賣/鉅額交易
2024/02/01	20	62.07	6	61.85	61.50	14	7,767	0.18%
2024/01/31	25	60.82	2	60.90	60.70	23	7,737	0.30%
2024/01/30	179	61.17	15	61.99	60.90	164	7,706	2.13%	大買/鉅額交易
2024/01/29	1	59.00	0	0.00	59.50	1	7,557	0.01%
2024/01/26	10	58.61	5	58.60	58.30	5	7,559	0.07%
2024/01/25	7	60.47	5	59.30	59.30	2	7,566	0.03%
2024/01/24	1	60.80	0	0.00	60.40	1	7,576	0.01%
2024/01/23	2	61.25	2	61.00	60.80	0	7,604	0.00%
2024/01/22	5	61.52	17	62.29	62.40	-12	7,548	-0.16%
2024/01/19	6	59.90	19	60.39	60.60	-13	7,405	-0.18%
2024/01/18	15	58.27	0	0.00	57.90	15	7,372	0.20%
2024/01/17	9	59.84	16	60.50	58.60	-7	7,378	-0.09%
2024/01/16	25	60.12	11	60.25	60.20	14	7,338	0.19%
2024/01/15	14	60.99	28	60.61	60.00	-14	7,324	-0.19%
2024/01/12	1	58.10	0	0.00	58.00	1	7,197	0.01%
2024/01/11	4	59.15	1	59.40	59.20	3	7,209	0.04%
2024/01/10	17	57.65	5	57.40	58.00	12	7,240	0.17%
2024/01/09	10.1	57.31	1	57.40	56.50	9.1	7,254	0.13%
2024/01/08	1	59.00	2	60.00	58.50	-1	7,235	-0.01%
2024/01/05	8	59.94	2	60.60	59.80	6	7,249	0.08%
2024/01/04	4.5	60.40	181	60.20	60.70	-176.6	7,255	-2.43%	大賣/鉅額交易
2024/01/03	1	62.20	2	63.30	62.20	-1	7,304	-0.01%
2024/01/02	8	62.43	20	63.12	63.70	-12	7,283	-0.16%
2023/12/29	12	63.58	12	63.90	63.00	0	7,191	0.00%
2023/12/28	17	59.19	13	60.36	60.80	4	6,667	0.06%
2023/12/27	2	56.65	0	0.00	57.10	2	6,550	0.03%
2023/12/26	50	56.82	0.3	57.00	57.10	49.7	6,642	0.75%
2023/12/25	128.1	56.56	2	56.90	56.60	126.1	6,791	1.86%	大買/鉅額交易
2023/12/22	2	57.15	1.2	57.68	56.90	0.8	6,801	0.01%
2023/12/21	5	57.00	9	57.07	56.80	-4	6,822	-0.06%
2023/12/20	6	57.48	0.8	57.89	57.90	5.2	6,856	0.08%
2023/12/19	3	56.40	27	56.24	56.60	-24	6,915	-0.35%
2023/12/18	2.1	57.50	18.2	57.82	57.00	-16.2	6,970	-0.23%
2023/12/15	2	58.65	1.5	58.84	58.20	0.5	6,999	0.01%
2023/12/14	0	0.00	1	58.70	58.60	-1	7,037	-0.01%
2023/12/13	7.1	59.13	2	60.00	58.90	5.1	7,051	0.07%
2023/12/12	11.1	60.37	3	60.13	59.60	8.1	7,055	0.11%
2023/12/11	12	60.85	5	61.32	61.30	7	7,083	0.10%
2023/12/08	2	63.60	5	63.18	62.80	-3	7,100	-0.04%
2023/12/07	10	64.23	7	64.09	63.30	3	7,440	0.04%
2023/12/06	7	63.80	1.1	64.18	64.00	5.9	7,583	0.08%
2023/12/05	28.7	63.57	8	63.24	63.00	20.7	7,588	0.27%
2023/12/04	57.1	66.40	28.2	67.09	64.90	29	7,571	0.38%
2023/12/01	6.2	63.41	11	63.47	64.00	-4.9	7,145	-0.07%
2023/11/30	13.3	62.27	2	62.10	62.90	11.3	7,028	0.16%
2023/11/29	6	62.72	3	62.63	61.90	3	7,005	0.04%
2023/11/28	7	61.69	0	0.00	62.00	7	7,004	0.10%
2023/11/27	6	61.65	18	61.77	61.50	-12	7,156	-0.17%
2023/11/24	29.1	63.08	15	63.19	63.30	14.1	7,123	0.20%
2023/11/23	29.6	62.82	42	63.19	62.20	-12.4	6,995	-0.18%
2023/11/22	11	60.00	5	60.02	59.60	6	6,820	0.09%
2023/11/21	15.2	62.94	37	62.51	62.00	-21.9	6,825	-0.32%
2023/11/20	60	58.18	96	60.22	61.30	-36	6,627	-0.54%
2023/11/17	13	53.02	34	53.43	55.80	-21	6,516	-0.32%
2023/11/16	21.1	49.60	8	49.89	50.80	13.1	7,145	0.18%
2023/11/15	23	50.68	0	0.00	50.20	23	7,392	0.31%
2023/11/14	8	50.68	1	50.70	50.60	7	7,693	0.09%
2023/11/10	1	50.50	2	50.95	50.70	-1	8,244	-0.01%
2023/11/09	10	50.10	8	50.18	49.85	2	8,532	0.02%
2023/11/08	6	53.42	8	53.73	53.30	-2	8,840	-0.02%
2023/11/07	12	53.17	2	53.60	52.70	10	9,108	0.11%
2023/11/06	2	53.00	0	0.00	53.30	2	9,330	0.02%
2023/11/02	0	0.00	1	52.50	52.80	-1	9,825	-0.01%
2023/11/01	4	50.75	1	51.00	51.10	3	10,308	0.03%
2023/10/31	2	50.75	1	52.10	49.85	1	10,723	0.01%
2023/10/30	2	53.10	1	53.50	52.60	1	11,077	0.01%
2023/10/27	0	0.00	3	53.20	52.90	-3	11,407	-0.03%
2023/10/26	4	53.58	0	0.00	53.00	4	11,875	0.03%
2023/10/25	2.1	56.01	0	0.00	55.90	2.1	12,230	0.02%
2023/10/24	2.3	55.66	0	0.00	55.90	2.3	13,073	0.02%
2023/10/20	0	55.00	2	54.80	54.60	-2	14,195	-0.01%
2023/10/19	1	55.30	1	55.20	55.70	0	14,951	0.00%
2023/10/18	2	55.60	3	56.23	55.00	-1	14,986	-0.01%
2023/10/17	3.1	57.24	11	57.65	56.70	-8	14,982	-0.05%
2023/10/16	0	0.00	6	58.52	58.40	-6	14,955	-0.04%
2023/10/13	4	59.73	0	0.00	59.10	4	14,941	0.03%
2023/10/12	4.1	60.45	0	0.00	60.50	4.1	14,944	0.03%
2023/10/11	18.2	59.91	30	60.76	59.50	-11.8	14,940	-0.08%
2023/10/06	0	0.00	2	64.15	63.90	-2	14,856	-0.01%
2023/10/05	7	63.84	0	0.00	63.70	7	14,871	0.05%
2023/10/04	2.2	62.95	0	0.00	63.20	2.2	14,861	0.01%
2023/10/03	7.1	63.74	10	63.62	62.60	-3	14,915	-0.02%
2023/10/02	2	65.50	7	65.44	64.80	-5	15,031	-0.03%
2023/09/28	14	63.79	9	63.97	64.20	5	15,080	0.03%
2023/09/27	2	61.05	3	61.50	62.00	-1	15,038	-0.01%
2023/09/26	0.2	61.30	0	0.00	61.00	0.2	15,200	0.00%
2023/09/25	3	61.77	1	62.10	61.90	2	15,227	0.01%
2023/09/22	4	60.58	7	60.70	61.40	-3	15,349	-0.02%
2023/09/21	6	59.60	7	59.53	59.50	-1	15,359	-0.01%
2023/09/20	9.2	60.90	1	61.40	60.50	8.2	15,458	0.05%
2023/09/19	1	62.10	9	61.63	60.70	-8	15,624	-0.05%
2023/09/18	0	0.00	8	62.34	61.80	-8	16,630	-0.05%
2023/09/15	25.2	63.60	33	63.41	63.40	-7.8	17,029	-0.05%
2023/09/14	11	63.50	12	63.43	63.10	-1	17,006	-0.01%
2023/09/13	9.2	62.43	2	62.20	62.70	7.2	16,985	0.04%
2023/09/12	18.2	61.76	15	61.51	61.50	3.2	17,199	0.02%
2023/09/11	27.7	68.61	13	68.19	68.00	14.7	17,018	0.09%
2023/09/08	7.1	76.53	9	76.08	75.50	-1.9	17,221	-0.01%
2023/09/07	6	78.80	3	78.70	78.20	3	17,673	0.02%
2023/09/06	5	78.66	7	79.00	78.90	-2	17,953	-0.01%
2023/09/05	6	77.68	10	78.30	77.50	-4	18,626	-0.02%
2023/09/04	12	78.33	9	77.32	77.00	3	19,046	0.02%
2023/09/01	31	78.96	35	78.98	78.90	-4	19,801	-0.02%
2023/08/31	38	78.82	70	78.86	80.90	-32	20,581	-0.16%
2023/08/30	9	77.57	6	77.68	77.20	3	20,991	0.01%
2023/08/29	1	76.50	5	76.12	76.70	-4	21,199	-0.02%
2023/08/28	17.2	76.49	20.1	75.82	75.40	-2.9	21,261	-0.01%
2023/08/25	11.1	79.74	21.2	79.45	80.60	-10.1	21,124	-0.05%
2023/08/24	65.3	84.02	63	81.82	80.90	2.3	21,174	0.01%
2023/08/23	43.4	82.21	39	83.14	81.50	4.4	21,170	0.02%
2023/08/22	69.1	84.35	37	84.10	84.00	32.1	20,851	0.15%
2023/08/21	5	79.14	17.3	79.11	79.50	-12.3	20,219	-0.06%
2023/08/18	26.2	74.18	36	73.04	72.30	-9.8	19,950	-0.05%
2023/08/17	19.1	73.68	25	74.14	75.70	-5.9	19,720	-0.03%
2023/08/16	9	71.22	7	72.04	72.50	2	19,390	0.01%
2023/08/15	22	72.44	14	72.23	71.80	8	19,275	0.04%
2023/08/14	84	72.59	73	69.89	71.30	11	18,967	0.06%
2023/08/11	20	70.84	22	70.07	69.80	-2	18,584	-0.01%
2023/08/10	9	67.97	13	67.33	67.00	-4	18,311	-0.02%
2023/08/09	26	70.29	38	71.04	70.60	-12	18,094	-0.07%
2023/08/08	16.1	71.26	21.7	69.97	69.90	-5.6	17,853	-0.03%
2023/08/07	41.7	69.99	24	71.18	72.40	17.7	17,630	0.10%
2023/08/04	21.1	69.66	18	70.03	68.30	3.1	17,160	0.02%
2023/08/02	27.2	71.88	9	70.83	69.30	18.2	16,808	0.11%
2023/08/01	41	77.33	43.5	79.24	76.90	-2.5	16,673	-0.01%
2023/07/31	34	82.49	42.7	79.52	77.50	-8.7	16,440	-0.05%
2023/07/28	12	83.53	9	83.44	83.30	3	15,957	0.02%
2023/07/27	83.4	87.98	71.1	87.94	84.10	12.3	15,570	0.08%
2023/07/26	56.4	91.45	59	89.96	86.30	-2.6	14,726	-0.02%
2023/07/25	51.8	102.91	66	105.11	95.80	-14.2	14,249	-0.10%
2023/07/24	154	102.52	56.3	101.47	103.50	97.7	13,605	0.72%	大買/
2023/07/21	5	95.10	3	95.83	96.40	2	12,825	0.02%
2023/07/20	0	0.00	8	85.80	89.70	-8	12,819	-0.06%
2023/07/19	5.3	82.61	7	81.61	81.60	-1.7	12,774	-0.01%
2023/07/18	21	82.35	7	81.09	81.00	14	12,836	0.11%
2023/07/17	13	82.32	1.5	82.31	83.40	11.5	12,885	0.09%
2023/07/14	1	79.50	6	79.35	79.90	-5	12,994	-0.04%
2023/07/13	17.2	76.83	15	79.00	77.00	2.2	13,038	0.02%
2023/07/12	7.3	76.24	6	80.00	76.40	1.3	13,087	0.01%
2023/07/11	6	78.10	15.3	79.30	78.40	-9.3	13,119	-0.07%
2023/07/10	50	78.35	9	76.50	76.50	41	13,250	0.31%
2023/07/07	21	83.38	4	83.80	83.00	17	13,183	0.13%
2023/07/06	3	83.40	7	84.89	87.50	-4	13,073	-0.03%
2023/07/05	0.2	78.00	10	78.89	81.30	-9.8	13,003	-0.08%
2023/07/04	28.2	80.61	66	79.32	81.80	-37.8	13,031	-0.29%
2023/07/03	6	74.58	2	75.60	75.60	4	12,877	0.03%
2023/06/30	38.7	64.64	11.2	67.98	68.80	27.5	12,849	0.21%
2023/06/29	17	63.56	12	63.10	62.60	5	12,815	0.04%
2023/06/28	24.3	61.79	15	60.68	62.10	9.3	12,731	0.07%
2023/06/27	40	60.60	16	62.81	58.80	24	12,580	0.19%
2023/06/26	26.4	65.54	16	65.62	65.30	10.4	12,367	0.08%
2023/06/21	4	62.63	60	63.13	63.50	-56	11,328	-0.49%
2023/06/20	2	57.80	0	0.00	57.80	2	10,914	0.02%
2023/06/19	1	52.60	5	52.60	52.60	-4	10,973	-0.04%
2023/06/16	44	47.10	35	47.04	47.85	9	10,939	0.08%
2023/06/15	26	45.95	41	46.09	46.05	-15	10,667	-0.14%
2023/06/14	75	46.24	116	45.90	46.00	-41	10,499	-0.39%	大賣/
2023/06/13	78	45.26	59	44.70	45.30	19	10,174	0.19%
2023/06/12	18	43.31	98	43.46	42.75	-80	9,884	-0.81%
2023/06/09	124	44.36	57	44.42	44.70	67	9,545	0.70%	大買/
2023/06/08	61	42.51	68	42.71	42.30	-7	8,808	-0.08%
2023/06/07	100	42.45	11	42.38	42.20	89	8,347	1.07%
2023/06/06	89	40.69	142	41.02	41.60	-53	7,586	-0.70%	大賣/
2023/06/05	28	40.09	33	41.23	41.50	-5	6,726	-0.07%
2023/06/02	3	37.50	18.5	37.53	37.75	-15.5	6,135	-0.25%
2023/06/01	15	33.65	9	34.11	34.35	6	5,841	0.10%
2023/05/31	2	34.68	0	0.00	34.50	2	5,684	0.04%
2023/05/30	46	34.83	36.2	34.69	34.60	9.9	5,527	0.18%
2023/05/29	10	34.48	15.4	34.70	35.10	-5.4	5,297	-0.10%
2023/05/26	5.3	32.18	1	32.40	32.05	4.3	4,943	0.09%
2023/05/25	16.3	32.24	40	32.56	32.65	-23.8	4,861	-0.49%
2023/05/24	2	30.93	3	31.25	31.35	-1	4,635	-0.02%
2023/05/23	0	0.00	7	30.95	30.95	-7	4,611	-0.15%
2023/05/22	4	30.14	8	30.41	30.10	-4	4,612	-0.09%
2023/05/19	2	29.68	9	29.98	29.50	-7	4,557	-0.15%
2023/05/18	1	29.10	5	29.53	29.40	-4	4,489	-0.09%
2023/05/17	1	29.40	3	29.23	29.30	-2	4,463	-0.04%
2023/05/15	2	28.33	1	28.35	28.25	1	4,382	0.02%
2023/05/12	1	28.60	0	0.00	28.60	1	4,397	0.02%
2023/05/11	2	28.38	2	28.30	28.30	0	4,428	0.00%
2023/05/10	2	29.10	0	0.00	29.20	2	4,405	0.05%
2023/05/09	6	28.95	1	28.95	28.65	5	4,363	0.11%
2023/05/08	25	29.58	4	29.90	29.35	21	4,261	0.49%
2023/05/05	2	32.30	3	32.35	32.60	-1	3,986	-0.03%
2023/05/04	0	0.00	0	31.65	31.85	0	3,887	0.00%
2023/05/03	0	0.00	1	32.00	31.50	-1	3,882	-0.03%
2023/05/02	1	31.80	5	32.10	31.75	-4	3,932	-0.10%
2023/04/28	0	0.00	3	31.73	31.70	-3	3,923	-0.08%
2023/04/27	1	31.30	1	31.35	31.20	0	3,894	0.00%
2023/04/26	0	0.00	1	30.80	30.90	-1	3,868	-0.03%
2023/04/25	8	31.20	1	32.20	30.90	7	3,856	0.18%
2023/04/24	1	31.40	0	0.00	31.35	1	3,790	0.03%
2023/04/21	27	31.52	3	31.22	31.35	24	3,767	0.64%
2023/04/20	3	31.65	1	32.00	31.10	2	3,674	0.05%
2023/04/19	0	0.00	8	32.57	32.05	-8	3,592	-0.22%
2023/04/18	1	31.60	5	31.75	31.50	-4	3,436	-0.12%
2023/04/17	2	31.80	14	31.60	31.50	-12	3,365	-0.36%
2023/04/14	3	31.07	3	31.13	31.20	0	3,253	0.00%
2023/04/13	4	30.93	9	31.26	31.20	-5	3,171	-0.16%
2023/04/12	1	30.20	3	30.53	30.40	-2	3,006	-0.07%
2023/04/11	10	30.48	3	30.50	30.20	7	2,980	0.23%
2023/04/10	0	0.00	12	30.17	30.70	-12	2,917	-0.41%
2023/04/07	20	29.97	16	30.23	29.90	4	2,834	0.14%
2023/03/30	37	29.15	40	29.45	29.50	-3	2,665	-0.11%
2023/03/28	2	28.75	1	28.90	28.65	1	2,550	0.04%
2023/03/27	0	0.00	1	29.50	29.30	-1	2,527	-0.04%
2023/03/24	2	29.10	0	0.00	29.15	2	2,521	0.08%
2023/03/23	10	29.35	0	0.00	29.35	10	2,499	0.40%
2023/03/22	1	30.20	45	29.97	29.35	-44	2,487	-1.77%
2023/03/21	10	29.60	0	0.00	29.50	10	2,414	0.41%
2023/03/20	10	29.45	23	29.45	29.45	-13	2,387	-0.54%
2023/03/17	23	29.03	3	28.80	29.10	20	2,415	0.83%
2023/03/16	1	28.55	5	28.30	28.30	-4	2,370	-0.17%
2023/03/15	9	29.69	54	29.49	29.35	-45	2,328	-1.93%
2023/03/14	5	28.12	0	0.00	28.05	5	2,136	0.23%
2023/03/13	5	27.55	0	0.00	27.65	5	2,243	0.22%
2023/03/10	2	27.88	0	0.00	27.75	2	2,264	0.09%
2023/03/09	6	28.68	1	29.20	28.60	5	2,265	0.22%
2023/03/08	1	28.50	0	0.00	28.70	1	2,226	0.04%
2023/03/07	10	28.15	0	0.00	28.00	10	2,162	0.46%
2023/03/06	0	0.00	20	27.75	27.70	-20	2,137	-0.94%
2023/03/03	0	0.00	8	27.68	27.55	-8	2,134	-0.37%
2023/03/02	0	0.00	3	27.70	27.80	-3	2,120	-0.14%
2023/03/01	5	27.55	5	27.85	27.65	0	2,139	0.00%
2023/02/24	0	0.00	3	27.63	27.80	-3	2,112	-0.14%
2023/02/23	13	27.80	12	28.10	27.70	1	2,112	0.05%
2023/02/22	1	27.95	16	27.08	27.75	-15	2,077	-0.72%
2023/02/21	2	27.35	0	0.00	27.35	2	2,050	0.10%
2023/02/20	14	27.59	11	27.79	27.65	3	2,045	0.15%
2023/02/17	10	27.05	0	0.00	27.10	10	1,983	0.50%
2023/02/16	0	0.00	3	26.73	26.90	-3	1,998	-0.15%
2023/02/15	0	0.00	1	26.65	26.55	-1	2,034	-0.05%
2023/02/10	5	26.27	0	0.00	26.25	5	2,101	0.24%
2023/02/09	4	27.04	11	27.28	27.15	-7	2,124	-0.33%
2023/02/02	1	26.65	0	0.00	26.60	1	2,203	0.05%
2023/01/31	46	26.50	33	26.41	26.60	13	2,226	0.58%
2023/01/11	0	0.00	1	25.80	25.65	-1	2,249	-0.04%
2023/01/09	0	0.00	1	25.80	25.85	-1	2,296	-0.04%
2023/01/05	0	0.00	2	25.85	25.50	-2	2,394	-0.08%
2023/01/04	0	0.00	1	25.60	25.60	-1	2,426	-0.04%
2022/12/28	2	25.50	0	0.00	25.50	2	2,712	0.07%
2022/12/26	1	26.30	6	26.38	26.20	-5	2,813	-0.18%
2022/12/23	0	0.00	1	25.25	25.45	-1	2,800	-0.04%
2022/12/21	1	25.10	4	25.28	25.05	-3	2,895	-0.10%
2022/12/20	5	25.42	4	25.25	24.95	1	2,946	0.03%
2022/12/16	1	26.30	0	0.00	26.30	1	3,026	0.03%
2022/12/15	0	0.00	1	26.95	26.80	-1	3,042	-0.03%
2022/12/14	13	26.87	0	26.90	26.90	13	3,175	0.41%
2022/12/13	2	26.83	2	26.68	26.45	0	3,179	0.00%
2022/12/12	11	26.30	0	0.00	26.30	11	3,184	0.35%
2022/12/09	22	26.81	20	26.95	26.70	2	3,240	0.06%
2022/12/08	0	0.00	10	26.10	26.35	-10	3,282	-0.30%
2022/12/07	20	26.38	2	26.08	26.00	18	3,350	0.54%
2022/12/06	6	26.58	21	26.76	26.95	-15	3,346	-0.45%
2022/12/05	28	27.21	26	27.42	27.35	2	3,350	0.06%
2022/12/02	4	26.54	4	26.66	26.65	0	3,290	0.00%
2022/12/01	0	0.00	5	26.31	26.15	-5	3,290	-0.15%
2022/11/30	20	25.98	5	26.14	25.95	15	3,348	0.45%
2022/11/29	31	25.39	2	25.55	25.55	29	3,456	0.84%
2022/11/28	0	0.00	20	25.38	25.50	-20	3,541	-0.56%
2022/11/23	22	25.45	27	25.43	25.55	-5	4,204	-0.12%
2022/11/22	2	25.05	0	0.00	25.00	2	4,259	0.05%
2022/11/21	2	25.35	1	26.10	25.35	1	4,390	0.02%
2022/11/18	10	25.65	7	25.94	25.90	3	4,731	0.06%
2022/11/17	1	25.65	2	25.63	25.65	-1	4,772	-0.02%
2022/11/16	1	25.05	1	25.15	25.05	0	4,823	0.00%
2022/11/14	1	24.80	1	24.85	25.05	0	5,353	0.00%
2022/11/11	4	25.10	1	25.10	25.00	3	5,368	0.06%
2022/11/10	1	25.30	4	25.43	25.25	-3	5,353	-0.06%
2022/11/09	5	25.30	0	0.00	25.15	5	5,595	0.09%
2022/11/08	2	25.23	0	0.00	24.85	2	5,629	0.04%
2022/11/07	8	24.89	1	25.10	24.90	7	5,645	0.12%
2022/11/04	2	25.40	4	25.23	25.40	-2	5,672	-0.04%
2022/11/03	0	0.00	1	25.25	25.20	-1	5,714	-0.02%
2022/11/02	1	24.90	0	0.00	24.90	1	5,819	0.02%
2022/11/01	49	24.86	24	25.00	24.75	25	5,819	0.43%
2022/10/31	2	23.85	0	24.20	24.15	2	5,742	0.03%
2022/10/28	16	24.01	8	23.99	23.55	8	5,755	0.14%
2022/10/27	1	23.50	0	0.00	24.30	1	5,750	0.02%
2022/10/26	1	23.50	11	23.37	23.25	-10	5,776	-0.17%
2022/10/20	1	24.45	15	24.58	24.55	-14	6,078	-0.23%
2022/10/19	6	25.71	1	25.30	25.10	5	6,126	0.08%
2022/10/18	2	24.98	2	25.25	25.30	0	6,122	0.00%
2022/10/17	3	24.95	0	0.00	24.90	3	6,138	0.05%
2022/10/14	1	25.50	0	0.00	25.45	1	6,192	0.02%
2022/10/13	2	24.78	0	0.00	24.05	2	6,267	0.03%
2022/10/12	0	0.00	10	25.75	25.65	-10	6,288	-0.16%
2022/10/11	5	26.17	1	26.00	25.95	4	6,412	0.06%
2022/10/07	2	27.85	0	0.00	27.90	2	6,459	0.03%
2022/10/06	0	0.00	3	28.20	28.25	-3	6,597	-0.05%
2022/10/05	26	29.15	4	29.59	28.40	22	6,639	0.33%
2022/10/04	1	28.80	4	28.45	28.80	-3	6,554	-0.05%
2022/10/03	3	27.03	3	27.00	27.00	0	6,567	0.00%
2022/09/30	3	27.22	0	0.00	27.50	3	6,597	0.05%
2022/09/29	6	27.81	5	28.20	27.55	1	6,601	0.02%
2022/09/28	10	27.62	7	27.59	27.10	3	6,613	0.05%
2022/09/27	1	28.75	3	28.85	29.00	-2	6,779	-0.03%
2022/09/26	2	29.05	1	29.80	29.25	1	6,818	0.01%
2022/09/23	2	30.50	4	30.53	30.50	-2	6,879	-0.03%
2022/09/22	3	31.50	23	30.83	31.55	-20	6,956	-0.29%
2022/09/21	74	32.07	48	32.33	31.30	26	7,035	0.37%
2022/09/19	5	31.53	0	0.00	31.35	5	7,233	0.07%
2022/09/16	5	32.22	0	0.00	31.65	5	7,247	0.07%
2022/09/15	0.1	32.50	1	33.45	32.50	-1	7,191	-0.01%
2022/09/14	1	32.80	7	33.14	33.15	-6	7,084	-0.08%
2022/09/13	4	32.78	1	32.80	32.75	3	7,032	0.04%
2022/09/12	5.1	33.00	15	33.00	32.65	-10	7,037	-0.14%
2022/09/08	8	32.79	20	32.92	32.75	-12	7,043	-0.17%
2022/09/07	4	31.70	7	32.02	32.00	-3	7,020	-0.04%
2022/09/06	5	31.50	1	31.85	31.70	4	7,026	0.06%
2022/09/05	2	32.63	5	33.00	32.55	-3	6,985	-0.04%
2022/09/02	11	32.60	1	32.85	32.50	10	6,875	0.15%
2022/09/01	39	33.43	24	33.18	32.90	15	6,832	0.22%
2022/08/31	20	33.00	21	32.88	33.40	-1	6,709	-0.01%
2022/08/30	8	32.59	18	32.26	32.70	-10	6,537	-0.15%
2022/08/29	4	30.46	2	30.40	30.70	2	6,330	0.03%
2022/08/26	15	31.24	0	0.00	31.15	15	6,281	0.24%
2022/08/25	5	32.09	15	32.23	32.05	-10	6,172	-0.16%
2022/08/24	24	31.62	54	31.45	31.55	-30	5,839	-0.51%
2022/08/23	3	31.33	0	0.00	31.35	3	5,778	0.05%
2022/08/22	35	31.98	2	31.88	32.25	33	5,735	0.58%
2022/08/19	95	31.47	46	31.36	31.95	49	5,510	0.89%
2022/08/18	3	29.55	1	30.15	30.15	2	5,293	0.04%
2022/08/17	3	29.57	2	29.45	29.65	1	5,345	0.02%
2022/08/16	53	30.42	12	30.39	29.70	41	5,316	0.77%
2022/08/15	0	0.00	2	30.48	30.50	-2	5,074	-0.04%
2022/08/11	2	30.20	2	29.98	29.85	0	4,987	0.00%
2022/08/10	3	29.52	0	0.00	29.55	3	4,904	0.06%
2022/08/09	30	29.38	47	29.53	29.75	-17	4,841	-0.35%
2022/08/08	2	28.83	0	0.00	28.75	2	4,707	0.04%
2022/08/05	1	28.50	1	28.70	28.75	0	4,676	0.00%
2022/08/04	0	0.00	1	28.00	28.00	-1	4,658	-0.02%
2022/08/03	3	28.02	38	28.00	27.85	-35	4,625	-0.76%
2022/08/02	3	28.30	9	28.47	28.40	-6	4,589	-0.13%
2022/08/01	2	29.68	1	29.45	29.20	1	4,547	0.02%
2022/07/29	10	30.17	10	30.46	30.35	0	4,473	0.00%
2022/07/28	4	29.85	28	30.21	30.30	-24	4,297	-0.56%
2022/07/27	1	29.55	17	29.83	29.95	-16	4,222	-0.38%
2022/07/26	5	29.87	1	29.80	29.80	4	4,174	0.10%
2022/07/25	0	0.00	2	29.75	29.60	-2	4,101	-0.05%
2022/07/22	3	29.63	0	0.00	29.70	3	4,073	0.07%
2022/07/21	1	29.80	2	30.05	29.90	-1	4,049	-0.02%
2022/07/20	1	30.35	6	30.48	30.35	-5	3,972	-0.13%
2022/07/19	2	29.80	24	29.85	29.80	-22	3,873	-0.57%
2022/07/18	7	29.45	7	29.43	29.40	0	3,783	0.00%
2022/07/15	0	0.00	7	28.04	28.00	-7	3,622	-0.19%
2022/07/14	7	27.50	2	27.60	27.70	5	3,502	0.14%
2022/07/13	1	26.25	7	26.15	26.95	-6	3,340	-0.18%
2022/07/12	1	25.80	1	27.00	25.75	0	3,264	0.00%
2022/07/11	0	0.00	1	28.35	28.10	-1	3,209	-0.03%
2022/07/08	0	0.00	4	27.35	27.40	-4	3,106	-0.13%
2022/07/07	3	25.72	3	25.85	25.95	0	3,048	0.00%
2022/07/06	4	26.00	0	0.00	26.05	4	3,015	0.13%
2022/07/05	19	26.97	6.4	28.66	26.30	12.7	2,977	0.42%
2022/07/04	0.4	29.16	1	30.05	29.10	-0.7	2,754	-0.02%
2022/07/01	10	29.19	3	29.07	28.55	7	2,680	0.26%
2022/06/30	16	30.79	7	30.98	30.35	9	2,549	0.35%
2022/06/29	9	30.46	11	30.80	30.95	-2	2,437	-0.08%
2022/06/28	2	29.40	36	30.01	30.65	-34	2,326	-1.46%
2022/06/27	0	0.00	31	29.30	30.05	-31	2,151	-1.44%
2022/06/24	0	0.00	2	28.40	28.00	-2	1,970	-0.10%
2022/06/23	5	27.84	3	27.90	27.85	2	1,928	0.10%
2022/06/22	3	27.68	1	28.00	27.40	2	1,922	0.10%
2022/06/21	8	27.39	1	27.55	27.80	7	1,921	0.36%
2022/06/20	15	27.86	3	28.43	27.65	12	1,904	0.63%
2022/06/17	3	28.03	7	27.76	28.15	-4	1,858	-0.22%
2022/06/16	2	27.65	1	28.15	27.10	1	1,801	0.06%
2022/06/15	0	0.00	7	28.41	28.05	-7	1,760	-0.40%
2022/06/14	2	27.48	6	28.09	28.15	-4	1,842	-0.22%
2022/06/13	0	0.00	1	28.00	28.00	-1	1,803	-0.06%
2022/06/10	3	27.57	1	28.00	28.00	2	1,773	0.11%
2022/06/09	0	0.00	16.1	27.82	27.75	-16.1	1,728	-0.93%
2022/06/08	2	27.03	3	27.20	27.10	-1	1,609	-0.06%
2022/06/07	2	26.78	1	26.95	26.75	1	1,643	0.06%
2022/06/06	1	26.65	17	26.75	26.60	-16	1,658	-0.96%
2022/06/02	1	26.70	2	26.83	26.65	-1	1,661	-0.06%
2022/06/01	1	26.50	9	26.49	26.45	-8	1,660	-0.48%
2022/05/31	8	26.35	10	26.53	26.40	-2	1,677	-0.12%
2022/05/30	0	0.00	5	26.46	26.50	-5	1,671	-0.30%
2022/05/27	16	26.02	1	25.80	25.80	15	1,647	0.91%
2022/05/26	15	26.25	13	26.07	25.90	2	1,705	0.12%
2022/05/25	11	25.59	5	25.92	25.40	6	1,690	0.35%
2022/05/24	0	0.00	2	25.00	25.00	-2	1,749	-0.11%
2022/05/23	1	25.25	0	0.00	25.00	1	1,815	0.06%
2022/05/19	0	0.00	1	24.20	24.40	-1	1,891	-0.05%
2022/05/17	0	0.00	5	23.85	23.90	-5	2,300	-0.22%
2022/05/13	11	22.89	0	0.00	22.90	11	2,360	0.47%
2022/05/12	3	22.92	0	0.00	22.50	3	2,377	0.13%
2022/05/11	0	0.00	2	23.30	23.30	-2	2,385	-0.08%
2022/05/09	2	22.90	0	0.00	22.70	2	2,417	0.08%
2022/05/06	0	0.00	2	23.50	23.50	-2	2,422	-0.08%
2022/04/29	0	0.00	10	23.60	23.35	-10	2,523	-0.40%
2022/04/28	10	23.20	0	0.00	23.30	10	2,606	0.38%
2022/04/27	1	23.05	0	0.00	23.00	1	2,652	0.04%
2022/04/26	2	23.85	0	0.00	23.85	2	2,708	0.07%
2022/04/22	1	24.35	1	24.10	24.25	0	2,824	0.00%
2022/04/21	1	24.55	1	24.60	24.50	0	2,860	0.00%
2022/04/15	5	24.05	0	0.00	24.60	5	3,125	0.16%
2022/04/13	3	24.25	0	0.00	24.65	3	3,221	0.09%
2022/04/12	7	24.13	0	0.00	24.05	7	3,359	0.21%
2022/04/11	2	24.28	1	24.50	24.35	1	3,562	0.03%
2022/04/07	0	0.00	1	25.25	24.90	-1	3,985	-0.03%
2022/04/06	0	0.00	1	25.80	25.80	-1	4,275	-0.02%
2022/04/01	8	25.70	0	0.00	25.90	8	4,586	0.17%
2022/03/30	0	0.00	6	26.25	26.40	-6	4,643	-0.13%
2022/03/29	3	25.97	1	26.10	26.00	2	4,668	0.04%
2022/03/28	1	25.90	0	0.00	26.15	1	4,657	0.02%
2022/03/25	1	26.25	1	26.85	26.25	0	4,658	0.00%
2022/03/24	5	26.40	3	26.60	26.65	2	4,645	0.04%
2022/03/23	3	26.35	3	26.47	26.25	0	4,641	0.00%
2022/03/21	1	26.00	0	0.00	26.20	1	4,789	0.02%
2022/03/18	0	0.00	1	26.50	26.30	-1	4,784	-0.02%
2022/03/17	2	26.13	5	26.46	26.20	-3	4,800	-0.06%
2022/03/16	0	0.00	1	26.15	25.55	-1	4,697	-0.02%
2022/03/15	0	0.00	6	25.05	25.00	-6	4,713	-0.13%
2022/03/11	1	25.60	1	26.00	25.70	0	4,739	0.00%
2022/03/10	4	25.49	9	25.99	25.80	-5	4,732	-0.11%
2022/03/09	16	24.68	1	24.60	24.70	15	4,690	0.32%
2022/03/08	9	24.24	9	23.89	23.55	0	4,670	0.00%
2022/03/07	11	25.24	41	24.85	24.80	-30	4,639	-0.65%
2022/03/04	15	25.97	10	26.26	25.85	5	4,632	0.11%
2022/03/03	2	25.80	0	0.00	25.80	2	4,610	0.04%
2022/03/01	22	26.04	10	26.05	26.00	12	4,646	0.26%
2022/02/25	3	25.42	0	0.00	25.60	3	4,582	0.07%
2022/02/24	15	26.65	10	26.75	25.90	5	4,501	0.11%
2022/02/23	12	26.35	33	26.67	26.85	-21	4,378	-0.48%
2022/02/22	6	26.04	8	25.89	25.85	-2	4,351	-0.05%
2022/02/21	12	26.66	0	0.00	26.55	12	4,480	0.27%
2022/02/18	41	26.85	2	27.03	27.20	39	4,619	0.84%
2022/02/17	8.1	27.08	6	27.08	26.70	2.1	4,659	0.05%
2022/02/16	1	26.00	1	25.90	25.85	0	4,741	0.00%
2022/02/15	1	26.10	0	0.00	26.05	1	4,714	0.02%
2022/02/10	3	26.43	0	0.00	26.40	3	4,743	0.06%
2022/02/09	8	26.95	0	0.00	26.80	8	4,748	0.17%
2022/02/07	1	26.65	4	26.75	26.65	-3	4,887	-0.06%
2022/01/26	2	26.10	0	0.00	26.00	2	4,919	0.04%
2022/01/25	5	26.26	0	0.00	26.00	5	5,008	0.10%
2022/01/24	1	26.60	0	0.00	26.80	1	5,185	0.02%
2022/01/21	7	26.73	1	26.85	27.10	6	5,563	0.11%
2022/01/20	4	27.38	1	27.75	27.30	3	5,529	0.05%
2022/01/19	4	27.74	7	28.04	27.95	-3	5,495	-0.05%
2022/01/18	12	27.58	0	0.00	27.35	12	5,466	0.22%
2022/01/17	0	0.00	9	27.91	27.85	-9	5,477	-0.16%
2022/01/14	6	26.72	0	0.00	26.85	6	5,425	0.11%
2022/01/13	11	27.75	2	27.70	27.70	9	5,414	0.17%
2022/01/12	9	27.90	0	0.00	28.05	9	5,417	0.17%
2022/01/11	13	28.42	1	28.65	28.45	12	5,429	0.22%
2022/01/10	1	28.40	18	28.66	28.70	-17	5,401	-0.31%
2022/01/07	15	27.68	0	0.00	27.55	15	5,316	0.28%
2022/01/05	31	29.31	1	29.25	28.80	30	5,455	0.55%
2022/01/04	7	29.10	31	29.16	29.30	-24	5,337	-0.45%
2022/01/03	23	29.39	8	30.10	28.50	15	5,174	0.29%
2021/12/30	4	28.48	16	28.54	28.40	-12	4,886	-0.25%
2021/12/29	13	28.19	21	28.46	28.55	-8	4,837	-0.17%
2021/12/28	3	28.00	12	27.92	28.40	-9	4,602	-0.20%
2021/12/27	0	0.00	4	27.03	27.00	-4	4,368	-0.09%
2021/12/24	1	26.50	0	0.00	26.45	1	4,485	0.02%
2021/12/23	12	26.68	3	26.70	26.45	9	4,643	0.19%
2021/12/22	1	26.20	0	0.00	26.20	1	4,880	0.02%
2021/12/20	3	26.50	0	0.00	26.10	3	5,534	0.05%
2021/12/17	1	26.25	0	0.00	26.20	1	5,987	0.02%
2021/12/16	4	27.10	0	0.00	26.65	4	6,068	0.07%
2021/12/15	0	0.00	1	26.90	26.90	-1	5,958	-0.02%
2021/12/14	0	0.00	2	26.05	26.05	-2	5,917	-0.03%
2021/12/13	7	26.75	0	0.00	26.65	7	5,937	0.12%
2021/12/10	6	26.34	3	26.68	26.40	3	5,943	0.05%
2021/12/09	12	26.10	6	25.95	25.90	6	5,921	0.10%
2021/12/07	1	25.90	1	26.00	26.10	0	5,920	0.00%
2021/12/06	1	26.20	0	0.00	26.20	1	5,939	0.02%
2021/12/03	1	26.55	2	26.80	26.35	-1	6,066	-0.02%
2021/12/01	1	26.10	0	0.00	26.40	1	6,112	0.02%
2021/11/30	12	26.64	2	26.40	26.40	10	6,272	0.16%
2021/11/29	0	0.00	5	26.15	26.25	-5	6,314	-0.08%
2021/11/26	11	26.07	1	25.90	26.30	10	6,328	0.16%
2021/11/25	0	0.00	1	27.15	26.75	-1	6,335	-0.02%
2021/11/24	3	26.85	2	26.88	26.75	1	6,483	0.02%
2021/11/23	0	0.00	3	26.87	26.85	-3	6,563	-0.05%
2021/11/19	5	27.10	5	27.40	26.95	0	6,592	0.00%
2021/11/18	23	27.52	5	27.58	27.45	18	6,548	0.27%
2021/11/17	16	28.79	22	28.76	29.00	-6	6,373	-0.09%
2021/11/16	13	28.33	3	28.53	28.25	10	6,195	0.16%
2021/11/15	12	28.12	14	28.25	28.25	-2	5,960	-0.03%
2021/11/11	1	26.90	0	0.00	26.80	1	5,688	0.02%
2021/11/10	0	0.00	7	27.01	26.95	-7	5,694	-0.12%
2021/11/09	0	0.00	1	26.65	26.65	-1	5,720	-0.02%
2021/11/08	5	26.70	0	0.00	26.80	5	5,723	0.09%
2021/11/05	4	26.86	0	0.00	27.15	4	5,782	0.07%
2021/11/04	26	27.54	18	27.74	27.20	8	5,946	0.13%
2021/11/03	0	0.00	1	26.85	27.00	-1	5,932	-0.02%
2021/11/02	8	26.99	8	26.61	26.60	0	6,019	0.00%
2021/11/01	15	27.72	13	27.86	27.65	2	5,992	0.03%
2021/10/29	14	27.59	16	27.79	27.80	-2	5,863	-0.03%
2021/10/28	5	26.32	0	0.00	26.00	5	5,557	0.09%
2021/10/27	5	26.15	0	0.00	26.15	5	5,849	0.09%
2021/10/26	3	26.50	0	0.00	26.20	3	6,036	0.05%
2021/10/25	0	0.00	2	26.68	26.40	-2	6,066	-0.03%
2021/10/22	3	26.10	2	26.20	26.20	1	6,040	0.02%
2021/10/21	2	26.45	3	26.78	26.40	-1	6,048	-0.02%
2021/10/20	2	26.68	11	26.65	26.50	-9	6,082	-0.15%
2021/10/19	4	26.88	3	27.02	26.85	1	6,252	0.02%
2021/10/18	2	26.58	2	26.48	26.25	0	6,207	0.00%
2021/10/15	23	26.86	14	27.12	26.90	9	6,202	0.15%
2021/10/14	2	27.08	61	27.04	26.55	-59	6,182	-0.95%
2021/10/13	75	26.42	18	26.73	27.35	57	6,140	0.93%
2021/10/12	2	26.13	0	0.00	26.10	2	6,095	0.03%
2021/10/08	4	26.50	3	26.75	26.30	1	6,217	0.02%
2021/10/07	14	26.51	16	27.05	26.75	-2	6,188	-0.03%
2021/10/06	5	26.08	0	0.00	25.80	5	6,134	0.08%
2021/10/05	3	26.42	2	26.73	26.60	1	6,098	0.02%
2021/10/04	0	0.00	13	26.70	26.05	-13	6,021	-0.22%
2021/10/01	13	27.45	1	28.10	26.55	12	5,962	0.20%
2021/09/30	11	27.64	22	28.27	27.75	-11	5,796	-0.19%
2021/09/29	35	28.43	33	29.01	28.30	2	5,625	0.04%
2021/09/28	40	28.09	40	28.23	29.15	0	5,360	0.00%
2021/09/27	26	28.72	57	28.60	28.55	-31	5,168	-0.60%
2021/09/24	10	27.47	102	27.22	27.85	-92	4,704	-1.96%	大賣/
2021/09/23	0	0.00	5	25.42	26.25	-5	4,262	-0.12%
2021/09/22	8	24.25	3	24.52	24.50	5	4,159	0.12%
2021/09/17	2	25.35	11	25.14	25.20	-9	4,148	-0.22%
2021/09/16	2	25.53	1	25.60	25.50	1	4,137	0.02%
2021/09/15	0	0.00	34	25.99	26.50	-34	4,097	-0.83%
2021/09/14	0	0.00	0	25.15	25.15	0	4,054	0.00%
2021/09/13	2	25.38	25	25.69	25.35	-23	4,052	-0.57%
2021/09/10	0	0.00	2	26.85	26.90	-2	4,047	-0.05%
2021/09/09	0	0.00	5	27.10	27.00	-5	4,005	-0.12%
2021/09/08	12	26.80	11	27.22	26.35	1	3,970	0.03%
2021/09/07	1	26.60	5	27.00	26.95	-4	3,841	-0.10%
2021/09/06	22	27.41	10.5	27.63	26.85	11.5	3,802	0.30%
2021/09/03	22	27.80	16	27.41	27.70	6	3,735	0.16%
2021/09/02	34	26.68	1	26.70	26.85	33	3,561	0.93%
2021/09/01	48	27.04	23	27.20	27.15	25	3,490	0.72%
2021/08/31	22	26.48	25.5	26.74	27.15	-3.5	3,446	-0.10%
2021/08/30	1	27.55	127	26.72	26.60	-126	3,386	-3.72%	大賣/鉅額交易
2021/08/27	31	25.05	36	25.33	25.35	-5	3,222	-0.16%
2021/08/26	35	24.32	1	24.25	24.20	34	3,119	1.09%
2021/08/25	1	23.80	8	23.92	23.85	-7	3,083	-0.23%
2021/08/24	1	23.00	4	22.70	22.75	-3	3,037	-0.10%
2021/08/20	5	22.28	1	22.10	22.30	4	3,024	0.13%
2021/08/19	2	22.58	9	22.47	22.30	-7	3,015	-0.23%
2021/08/18	1	21.80	5	21.90	23.15	-4	3,013	-0.13%
2021/08/17	6	23.38	1	23.10	22.65	5	2,993	0.17%
2021/08/16	3	23.97	0	0.00	23.90	3	2,965	0.10%
2021/08/13	0	0.00	27	24.75	25.05	-27	2,944	-0.92%
2021/08/12	6	24.65	3	24.77	24.90	3	2,906	0.10%
2021/08/11	6	24.40	3	24.67	24.00	3	2,896	0.10%
2021/08/10	38	27.09	2	25.45	25.35	36	2,843	1.27%
2021/08/09	44	28.18	19	28.22	28.15	25	2,685	0.93%
2021/08/06	98	27.99	6	27.96	28.15	92	2,582	3.56%
2021/08/05	4	27.55	31	27.70	27.30	-27	2,479	-1.09%
2021/08/04	28	28.10	105	28.30	27.60	-77	2,477	-3.11%	大賣/
2021/08/03	40	27.73	32	28.08	28.15	8	2,420	0.33%
2021/08/02	95	27.79	140	28.16	28.10	-45	2,336	-1.93%	大賣/
2021/07/30	171	26.38	41	26.56	26.90	130	2,006	6.48%	大買/鉅額交易
2021/07/29	16	25.14	2	24.75	25.10	14	1,825	0.77%
2021/07/28	1	23.50	1	23.40	23.70	0	1,765	0.00%
2021/07/27	5	24.16	2	23.85	24.30	3	1,782	0.17%
2021/07/26	2	24.63	0	0.00	24.70	2	1,775	0.11%
2021/07/23	7	24.89	7	25.44	25.20	0	1,739	0.00%
2021/07/21	2	23.70	0	0.00	23.35	2	1,577	0.13%
2021/07/20	1	24.30	0	0.00	24.15	1	1,581	0.06%
2021/07/19	6	24.81	1	25.30	24.85	5	1,566	0.32%
2021/07/16	13	24.04	1	23.80	23.80	12	1,532	0.78%
2021/07/15	2	24.50	0	0.00	24.50	2	1,480	0.14%
2021/07/12	1	22.60	0	0.00	22.40	1	1,421	0.07%
2021/07/02	5	22.70	0	0.00	22.65	5	1,708	0.29%
2021/07/01	1	22.70	0	0.00	22.55	1	1,775	0.06%
2021/06/28	5	22.80	0	0.00	22.85	5	1,862	0.27%
2021/06/24	0	0.00	1	22.85	22.75	-1	1,968	-0.05%
2021/06/23	1	22.85	0	0.00	22.65	1	1,978	0.05%
2021/06/18	0	0.00	5	22.55	22.40	-5	2,087	-0.24%
2021/06/16	0	0.00	5	22.90	22.85	-5	2,285	-0.22%
2021/06/15	4	22.63	0	0.00	22.65	4	2,347	0.17%
2021/06/10	2	22.45	0	0.00	22.50	2	2,427	0.08%
2021/06/09	5	22.60	0	0.00	22.55	5	2,492	0.20%
2021/06/08	1	22.50	0	0.00	22.55	1	2,516	0.04%
2021/06/04	5	22.80	0	0.00	22.80	5	2,562	0.20%
2021/06/03	1	23.00	0	0.00	23.00	1	2,605	0.04%
2021/05/28	0	0.00	12	23.20	22.90	-12	2,994	-0.40%
2021/05/26	0	0.00	2	22.78	23.00	-2	3,064	-0.07%
2021/05/21	1	22.20	0	0.00	22.30	1	3,127	0.03%
2021/05/18	0	0.00	2	20.95	20.95	-2	3,230	-0.06%
2021/05/17	2	19.25	0	0.00	19.05	2	3,249	0.06%
2021/05/13	2	21.10	0	0.00	21.60	2	3,245	0.06%
2021/05/12	5	20.85	43	21.00	21.65	-38	3,244	-1.17%
2021/05/11	9	23.11	0	0.00	23.15	9	3,236	0.28%
2021/05/07	3	25.23	0	0.00	25.30	3	3,483	0.09%
2021/05/06	2	24.35	1	24.95	24.65	1	3,831	0.03%
2021/05/05	11	25.36	0	0.00	25.05	11	3,852	0.29%
2021/05/04	21	25.20	0	0.00	24.55	21	3,885	0.54%
2021/05/03	5	26.80	0	0.00	26.20	5	3,880	0.13%
2021/04/29	7	26.89	0	0.00	27.15	7	3,896	0.18%
2021/04/28	6	27.16	5	26.99	27.00	1	3,913	0.03%
2021/04/26	1	26.55	1	26.80	26.70	0	4,111	0.00%
2021/04/23	0	0.00	0.5	26.51	26.60	-0.5	4,347	-0.01%
2021/04/22	5	27.00	0	0.00	26.50	5	4,470	0.11%
2021/04/21	2	27.35	0	0.00	27.35	2	4,492	0.04%
2021/04/20	2	27.30	1	27.50	27.40	1	4,600	0.02%
2021/04/19	1	27.30	0	0.00	27.35	1	4,664	0.02%
2021/04/16	2	27.75	0	0.00	27.85	2	4,641	0.04%
2021/04/14	2	27.48	0	0.00	28.00	2	4,652	0.04%
2021/04/13	0	0.00	2	28.60	28.15	-2	4,708	-0.04%
2021/04/12	2	28.63	1	28.90	28.60	1	4,695	0.02%
2021/04/09	20	29.08	6	28.98	29.00	14	4,678	0.30%
2021/04/08	7	28.65	2	28.85	28.85	5	4,623	0.11%
2021/04/07	1	28.05	0	0.00	28.05	1	4,576	0.02%
2021/04/06	2	27.45	0	0.00	27.55	2	4,543	0.04%
2021/03/31	4	27.05	0	0.00	27.20	4	4,545	0.09%
2021/03/30	3	27.60	1	27.45	27.40	2	4,525	0.04%
2021/03/29	0	0.00	5	27.80	27.70	-5	4,484	-0.11%
2021/03/25	2	27.10	0	0.00	27.35	2	4,500	0.04%
2021/03/23	2	27.20	7	27.30	27.10	-5	4,538	-0.11%
2021/03/22	7	28.64	0	0.00	28.45	7	4,594	0.15%
2021/03/19	0	0.00	1	28.45	28.25	-1	4,500	-0.02%
2021/03/18	1	27.85	8	28.69	28.35	-7	4,466	-0.16%
2021/03/17	7	28.12	1	27.90	27.90	6	4,447	0.13%
2021/03/16	0	0.00	3	28.15	28.25	-3	4,543	-0.07%
2021/03/15	1	27.40	37	27.88	27.85	-36	4,656	-0.77%
2021/03/12	1	27.00	0	0.00	27.10	1	4,636	0.02%
2021/03/11	0	0.00	11	26.85	26.95	-11	4,675	-0.24%
2021/03/10	6	26.25	0	0.00	26.50	6	4,708	0.13%
2021/03/09	11	26.30	3	26.20	26.20	8	4,746	0.17%
2021/03/08	32	27.22	6	27.53	27.00	26	4,793	0.54%
2021/03/05	31	27.00	56	27.08	27.60	-25	4,795	-0.52%
2021/03/04	1	26.70	21	26.83	26.75	-20	4,666	-0.43%
2021/03/03	20	25.86	0	0.00	25.90	20	4,671	0.43%
2021/03/02	1	26.35	56	26.42	25.95	-55	4,758	-1.16%
2021/02/26	17	25.76	4	26.01	25.95	13	5,021	0.26%
2021/02/25	1	25.70	0	0.00	25.70	1	5,065	0.02%
2021/02/24	4	25.48	4	25.26	25.15	0	5,103	0.00%
2021/02/23	0	0.00	6	25.15	25.15	-6	5,275	-0.11%
2021/02/22	43	25.61	0	0.00	25.55	43	5,716	0.75%
2021/02/19	10	25.25	36	25.65	25.70	-26	5,983	-0.43%
2021/02/17	1	23.40	0	0.00	24.25	1	6,075	0.02%
2021/02/05	13	23.38	4	23.50	23.50	9	6,088	0.15%
2021/02/04	11	23.77	0	0.00	23.50	11	6,153	0.18%
2021/02/03	1	23.90	11	23.76	23.85	-10	6,183	-0.16%
2021/02/02	8	22.82	0	0.00	23.60	8	6,271	0.13%
2021/02/01	40	23.51	0	0.00	22.50	40	6,330	0.63%
2021/01/28	7	23.94	0	0.00	23.55	7	6,283	0.11%
2021/01/26	5	23.00	2	23.28	22.80	3	6,145	0.05%
2021/01/25	0	0.00	2	23.50	23.55	-2	6,259	-0.03%
2021/01/21	5	23.55	5	23.40	24.00	0	6,597	0.00%
2021/01/20	1	23.60	0	0.00	23.50	1	7,039	0.01%
2021/01/19	7	24.72	1	24.55	24.45	6	7,090	0.08%
2021/01/18	8	22.56	8	22.51	25.65	0	7,289	0.00%
2021/01/14	9	26.33	8	26.20	26.10	1	7,616	0.01%
2021/01/13	17	26.18	5	26.50	26.00	12	7,644	0.16%
2021/01/12	8	27.67	0	0.00	27.25	8	7,628	0.10%
2021/01/11	1	29.00	0	0.00	29.05	1	7,693	0.01%
2021/01/08	1	29.20	0	0.00	29.15	1	7,931	0.01%
2021/01/06	6	29.85	0	0.00	29.15	6	8,239	0.07%
2021/01/05	0	0.00	1	30.40	30.55	-1	8,375	-0.01%
2021/01/04	1	30.40	0	0.00	30.50	1	8,670	0.01%
2020/12/31	1	30.00	1	29.90	30.15	0	8,758	0.00%
2020/12/30	1	30.10	1	30.50	30.05	0	8,843	0.00%
2020/12/29	0	0.00	2	29.80	29.50	-2	9,133	-0.02%
2020/12/28	0	0.00	4	30.05	30.15	-4	9,367	-0.04%
2020/12/25	4	29.48	0	0.00	29.20	4	9,453	0.04%
2020/12/22	1	28.75	0	0.00	28.25	1	10,782	0.01%
2020/12/18	8	29.00	16	29.27	29.40	-8	11,095	-0.07%
2020/12/17	8	29.70	8	29.71	29.65	0	11,127	0.00%
2020/12/16	6	30.54	6	30.33	30.15	0	11,178	0.00%
2020/12/15	2	29.85	0	0.00	29.15	2	11,149	0.02%
2020/12/14	1	28.90	7	29.24	29.20	-6	11,272	-0.05%
2020/12/11	0	0.00	3	29.10	29.15	-3	11,322	-0.03%
2020/12/10	1	29.20	0	0.00	29.70	1	11,414	0.01%
2020/12/09	1	30.05	6	30.30	30.75	-5	11,468	-0.04%
2020/12/08	1	29.00	0	0.00	29.00	1	11,434	0.01%
2020/12/07	2	28.95	5	28.15	28.90	-3	11,492	-0.03%
2020/12/04	4	28.55	1	29.00	28.60	3	11,589	0.03%
2020/12/03	1	28.55	1	28.70	28.80	0	11,760	0.00%
2020/12/02	7	28.49	2	28.45	28.45	5	11,930	0.04%
2020/12/01	7	28.25	5	28.80	29.35	2	12,367	0.02%
2020/11/27	5	29.00	5	29.25	29.15	0	13,012	0.00%
2020/11/26	2	29.75	0	0.00	29.45	2	13,112	0.02%
2020/11/25	16	28.40	11	29.13	29.40	5	13,214	0.04%
2020/11/23	6	31.12	4	31.03	30.80	2	13,164	0.02%
2020/11/20	62	31.27	9	31.69	30.80	53	13,861	0.38%
2020/11/19	7	30.59	38	31.01	31.00	-31	13,900	-0.22%
2020/11/18	12	33.58	14	34.86	32.55	-2	13,522	-0.01%
2020/11/17	5	36.42	1	36.45	36.15	4	13,395	0.03%
2020/11/16	2	36.80	7	36.41	36.80	-5	13,678	-0.04%
2020/11/13	0	0.00	3	36.80	36.50	-3	13,837	-0.02%
2020/11/12	9	35.98	1	36.25	36.15	8	14,144	0.06%
2020/11/11	7	36.51	1	36.90	36.90	6	14,467	0.04%
2020/11/10	1	36.00	6	36.07	36.15	-5	14,618	-0.03%
2020/11/09	0	0.00	12.4	37.01	37.25	-12.4	14,931	-0.08%
2020/11/06	15	36.17	0	0.00	36.15	15	15,233	0.10%
2020/11/05	9	36.99	20	37.18	36.75	-11	15,914	-0.07%
2020/11/04	1	37.30	3	36.95	36.80	-2	15,893	-0.01%
2020/11/02	9	36.52	0	0.00	36.10	9	16,099	0.06%
2020/10/30	6	37.20	2	37.83	36.55	4	16,172	0.02%
2020/10/29	15	37.05	4	36.30	37.95	11	16,032	0.07%
2020/10/28	28	38.16	20	37.90	37.05	8	15,940	0.05%
2020/10/27	3	36.05	13	35.96	36.85	-10	15,541	-0.06%
2020/10/26	45	36.44	6	36.53	36.30	39	15,581	0.25%
2020/10/23	102	35.71	132	34.83	36.00	-30	15,291	-0.20%	大買/大賣/
2020/10/22	23	33.23	24	33.27	33.00	-1	14,867	-0.01%
2020/10/21	10	32.30	1	32.50	33.00	9	14,600	0.06%
2020/10/20	0	0.00	20	32.65	32.40	-20	14,543	-0.14%
2020/10/19	7	32.64	20	32.97	32.65	-13	14,460	-0.09%
2020/10/16	39	32.76	0	0.00	33.15	39	14,423	0.27%
2020/10/15	24	32.57	19	33.12	33.15	5	14,187	0.04%
2020/10/14	0	0.00	15.5	32.68	32.30	-15.5	14,049	-0.11%
2020/10/13	9	31.95	12	31.90	31.75	-3	13,853	-0.02%
2020/10/12	2.4	31.54	8	31.66	32.20	-5.7	13,665	-0.04%
2020/10/08	4	30.18	15	30.20	30.00	-11	13,393	-0.08%
2020/10/07	10	29.55	45	30.12	30.00	-35	13,332	-0.26%
2020/10/06	52	29.88	38	30.01	29.90	14	13,297	0.11%
2020/10/05	104	28.44	112	29.48	29.60	-8	13,095	-0.06%	大買/大賣/
2020/09/30	19	27.51	30	28.17	28.30	-11	13,009	-0.08%
2020/09/29	39	28.18	9	27.69	27.60	30	12,981	0.23%
2020/09/28	17	28.09	17	27.53	28.15	0	13,018	0.00%
2020/09/25	52	29.61	35	29.90	27.15	17	12,999	0.13%
2020/09/24	6	29.08	41	28.87	29.00	-35	11,943	-0.29%
2020/09/23	21	28.10	16	28.36	28.20	5	11,760	0.04%
2020/09/22	7	27.46	2	28.13	27.95	5	11,712	0.04%
2020/09/21	10	28.08	3	28.08	27.80	7	11,732	0.06%
2020/09/18	11	28.03	4	28.15	28.20	7	11,688	0.06%
2020/09/17	8	27.40	8	27.39	28.10	0	11,712	0.00%
2020/09/16	1	26.95	5	26.93	26.80	-4	11,571	-0.03%
2020/09/15	17	26.84	5	27.15	26.50	12	11,517	0.10%
2020/09/14	15	25.10	15	26.05	26.15	0	11,405	0.00%
2020/09/11	3	26.40	0	0.00	26.00	3	11,235	0.03%
2020/09/10	4	27.29	0	0.00	26.90	4	11,123	0.04%
2020/09/09	18	27.38	16	27.33	27.50	2	11,045	0.02%
2020/09/08	22	28.11	13	27.56	27.10	9	10,906	0.08%
2020/09/07	42	29.66	32	28.73	28.70	10	10,716	0.09%
2020/09/04	30	29.04	10	28.88	29.60	20	10,534	0.19%
2020/09/03	39	28.46	48	28.98	29.00	-9	10,036	-0.09%
2020/09/02	0	0.00	10	28.00	28.00	-10	9,499	-0.11%
2020/09/01	10	26.90	0	0.00	27.00	10	9,447	0.11%
2020/08/31	6	26.70	30	26.80	27.20	-24	9,337	-0.26%
2020/08/28	26	26.62	20	26.28	26.50	6	9,153	0.07%
2020/08/27	7	25.86	30	25.58	25.75	-23	9,005	-0.26%
2020/08/26	95	26.65	62	25.72	25.75	33	8,866	0.37%
2020/08/25	0	0.00	5	26.05	26.05	-5	8,134	-0.06%
2020/08/24	0	0.00	2	23.70	23.70	-2	8,044	-0.02%
2020/08/21	3	24.20	24	24.06	23.50	-21	7,980	-0.26%
2020/08/20	17	23.63	11	25.31	23.40	6	7,820	0.08%
2020/08/19	33	25.94	48	25.87	25.90	-15	7,567	-0.20%
2020/08/18	4	25.76	11	25.31	25.80	-7	7,345	-0.10%
2020/08/17	44	25.24	41	25.12	25.10	3	7,016	0.04%
2020/08/14	4	24.06	9	24.32	24.15	-5	6,639	-0.08%
2020/08/13	86	24.23	81	23.70	23.85	5	6,448	0.08%
2020/08/12	62	23.32	78	23.08	24.00	-16	6,039	-0.26%
2020/08/11	124	22.69	127	22.79	21.90	-3	5,662	-0.05%	大買/大賣/
2020/08/10	1	22.10	28	22.72	22.85	-27	4,937	-0.55%
2020/08/07	44	19.87	71	20.11	20.80	-27	4,861	-0.56%
2020/08/06	17	19.55	61	19.49	19.35	-44	4,793	-0.92%
2020/08/05	30	19.62	32	19.44	19.30	-2	4,725	-0.04%
2020/08/04	15	18.30	4	18.55	18.55	11	4,700	0.23%
2020/08/03	4	18.31	19	18.36	18.30	-15	4,731	-0.32%
2020/07/31	1	17.80	10	18.03	17.95	-9	4,808	-0.19%
2020/07/30	4	17.86	71	18.10	17.95	-67	4,948	-1.35%
2020/07/28	6	16.33	15	16.28	16.25	-9	4,737	-0.19%
2020/07/27	0	0.00	10	16.40	16.20	-10	4,736	-0.21%
2020/07/24	0	0.00	2	16.45	16.65	-2	4,754	-0.04%
2020/07/23	5	16.70	0	0.00	16.80	5	4,757	0.11%
2020/07/22	10	16.30	50	16.10	16.70	-40	4,742	-0.84%
2020/07/21	0	0.00	4	15.81	15.75	-4	4,643	-0.09%
2020/07/20	0	0.00	1	15.85	15.75	-1	4,638	-0.02%
2020/07/17	53	15.89	0	0.00	15.50	53	4,627	1.15%
2020/07/16	3	15.80	92	15.93	16.10	-89	4,610	-1.93%
2020/07/15	3	15.63	4	15.85	15.70	-1	4,578	-0.02%
2020/07/14	4	15.95	3	15.80	15.70	1	4,630	0.02%
2020/07/13	5	16.40	2	16.48	16.35	3	4,586	0.07%
2020/07/10	5	16.70	4	16.60	16.60	1	4,545	0.02%
2020/07/09	12	18.69	2	19.00	18.65	10	4,420	0.23%
2020/07/08	34	18.97	0	0.00	18.90	34	4,246	0.80%
2020/07/07	115	19.13	47	19.42	18.95	68	4,145	1.64%	大買/
2020/07/06	62	19.15	47	19.35	19.40	15	4,033	0.37%
2020/07/03	62	18.82	131	18.90	18.80	-69	3,932	-1.75%	大賣/
2020/07/02	60	18.23	0	0.00	18.35	60	3,850	1.56%
2020/07/01	40	18.22	110	18.26	18.10	-70	3,798	-1.84%	大賣/
2020/06/30	87	18.08	25	18.10	18.05	62	3,765	1.65%
2020/06/29	4	17.73	49	17.75	17.80	-45	3,688	-1.22%
2020/06/24	38	17.66	92	17.75	17.65	-54	3,654	-1.48%
2020/06/22	42	17.40	3	17.45	17.35	39	3,524	1.11%
2020/06/19	3	17.50	12	17.39	17.35	-9	3,554	-0.25%
2020/06/18	36	17.20	0	0.00	17.25	36	3,587	1.00%
2020/06/17	5	17.15	0	0.00	17.10	5	3,611	0.14%
2020/06/16	3	17.13	5	17.20	17.10	-2	3,666	-0.05%
2020/06/15	10	16.95	10	17.00	16.95	0	3,718	0.00%
2020/06/12	40	16.62	21	16.66	16.70	19	3,732	0.51%
2020/06/10	0	0.00	1	17.50	17.35	-1	3,742	-0.03%
2020/06/09	21	17.66	5	17.69	17.55	16	3,811	0.42%
2020/06/08	136	17.91	129	18.01	17.85	7	3,848	0.18%	大買/大賣/
2020/06/05	3	17.60	2	17.60	17.55	1	3,677	0.03%
2020/06/04	2	17.30	2	17.50	17.35	0	3,669	0.00%
2020/06/03	4	17.40	0	0.00	17.45	4	3,717	0.11%
2020/06/01	27	17.32	8	17.50	17.30	19	3,836	0.50%
2020/05/29	23	17.41	56	17.49	17.35	-33	3,982	-0.83%
2020/05/28	0	0.00	1	17.20	16.90	-1	3,864	-0.03%
2020/05/27	10	17.20	0	0.00	17.15	10	3,917	0.26%
2020/05/26	10	17.43	13	17.47	17.20	-3	3,978	-0.08%
2020/05/22	3	17.00	1	16.80	16.80	2	3,909	0.05%
2020/05/20	7	16.78	0	0.00	16.80	7	3,954	0.18%
2020/05/19	18	16.88	0	0.00	16.85	18	4,070	0.44%
2020/05/18	24	16.91	20	17.13	16.85	4	4,128	0.10%
2020/05/15	17	16.81	0	0.00	16.85	17	4,230	0.40%
2020/05/14	57	17.14	4	17.11	17.05	53	4,336	1.22%
2020/05/13	43	17.30	40	17.31	17.35	3	4,454	0.07%
2020/05/12	18	16.96	0	0.00	16.75	18	4,257	0.42%
2020/05/11	121	17.85	68	17.52	17.50	53	4,161	1.27%	大買/
2020/05/08	3	17.25	1	17.65	17.30	2	3,963	0.05%
2020/05/07	28	17.09	11	16.85	17.40	17	3,873	0.44%
2020/05/06	5	16.64	14	16.86	16.95	-9	3,715	-0.24%
2020/04/29	10	15.53	1	15.50	15.35	9	3,549	0.25%
2020/04/28	0	0.00	1	15.30	15.50	-1	3,573	-0.03%
2020/04/27	1	15.05	1	15.00	15.00	0	3,618	0.00%
2020/04/21	0	0.00	3	14.80	14.45	-3	3,791	-0.08%
2020/04/20	0	0.00	2	14.95	14.85	-2	3,839	-0.05%
2020/04/17	7	15.39	3	15.00	15.00	4	3,963	0.10%
2020/04/14	0	0.00	6	14.65	14.55	-6	4,053	-0.15%
2020/04/09	0	0.00	5	14.70	14.50	-5	4,200	-0.12%
2020/03/31	0	0.00	10	14.10	13.95	-10	4,419	-0.23%
2020/03/27	5	14.40	0	0.00	14.10	5	4,381	0.11%
2020/03/24	20	13.85	20	13.80	14.00	0	4,310	0.00%
2020/03/23	10	12.80	0	0.00	12.80	10	4,248	0.24%
2020/03/19	0	0.00	35	13.00	12.75	-35	4,143	-0.84%
2020/03/18	10	14.51	0	0.00	14.15	10	4,070	0.25%
2020/03/13	1	13.80	2	14.08	14.10	-1	3,956	-0.03%
2020/03/12	0	0.00	2	15.60	15.15	-2	3,859	-0.05%
2020/03/09	2	16.65	0	0.00	15.95	2	3,708	0.05%
2020/03/06	5	16.75	4	16.74	16.75	1	3,635	0.03%
2020/03/05	38	17.11	34	17.16	16.95	4	3,607	0.11%
2020/03/04	35	16.88	38	16.42	17.00	-3	3,478	-0.09%
2020/03/03	2	16.05	0	0.00	16.10	2	3,298	0.06%
2020/03/02	4	15.85	3	15.85	15.90	1	3,272	0.03%
2020/02/27	1	16.10	0	0.00	15.75	1	3,226	0.03%
2020/02/25	2	16.70	0	0.00	16.80	2	3,109	0.06%
2020/02/24	10	16.50	1	16.65	16.70	9	3,081	0.29%
2020/02/20	3	17.55	1	17.75	17.50	2	2,987	0.07%
2020/02/19	10	16.99	5	17.00	17.10	5	2,859	0.17%
2020/02/18	32	17.29	29	17.54	17.20	3	2,789	0.11%
2020/02/17	19	17.00	3	17.10	17.20	16	2,656	0.60%
2020/02/14	13	16.67	27	16.48	16.75	-14	2,508	-0.56%
2020/02/07	10	16.05	10	15.85	15.60	0	2,484	0.00%
2020/02/06	1	15.95	0	0.00	15.95	1	2,732	0.04%
2020/02/04	10	15.85	0	0.00	15.75	10	2,676	0.37%
2020/02/03	0	0.00	2	15.15	15.80	-2	2,657	-0.08%
2020/01/31	6	15.59	6	15.80	15.70	0	2,627	0.00%
2020/01/30	2	15.55	10	15.50	15.45	-8	2,585	-0.31%
2020/01/20	2	17.25	2	17.23	17.15	0	2,514	0.00%
2020/01/17	12	17.17	16	17.04	16.95	-4	2,533	-0.16%
2020/01/16	0	0.00	14	16.64	16.75	-14	2,453	-0.57%
2020/01/15	10	16.75	0	0.00	16.60	10	2,449	0.41%
2020/01/14	0	0.00	6	16.65	16.55	-6	2,432	-0.25%
2020/01/13	5	16.87	3	16.90	16.75	2	2,436	0.08%
2020/01/10	13	16.39	1	16.70	16.30	12	2,313	0.52%
2020/01/09	0	0.00	10	15.95	16.00	-10	2,221	-0.45%
2020/01/08	0	0.00	1	16.15	15.90	-1	2,195	-0.05%
2020/01/07	16	15.91	10	15.75	16.05	6	2,187	0.27%
2019/12/31	0	0.00	8	15.95	15.85	-8	1,981	-0.40%
2019/12/30	4	15.88	6	15.75	15.85	-2	1,928	-0.10%
2019/12/20	0	0.00	2	15.20	15.05	-2	1,837	-0.11%
2019/12/16	1	14.80	0	0.00	14.75	1	1,867	0.05%
2019/12/13	0	0.00	1	14.80	14.75	-1	1,898	-0.05%
2019/12/10	1	14.75	0	0.00	14.95	1	2,150	0.05%
2019/12/04	0	0.00	12	14.65	14.65	-12	2,246	-0.53%
2019/12/03	0	0.00	2	14.75	14.75	-2	2,292	-0.09%
2019/11/29	0	0.00	3	14.90	14.90	-3	2,470	-0.12%
2019/11/28	0	0.00	3	15.10	15.00	-3	2,518	-0.12%
2019/11/25	4	15.00	4	15.00	15.05	0	2,741	0.00%
2019/11/20	4	14.81	1	14.80	14.75	3	3,010	0.10%
2019/11/19	0	0.00	1	14.90	15.00	-1	3,622	-0.03%
2019/11/18	2	14.95	0	0.00	14.90	2	3,878	0.05%
2019/11/15	2	15.05	0	0.00	15.05	2	4,007	0.05%
2019/11/13	2	15.05	0	0.00	15.10	2	4,032	0.05%
2019/11/11	4	15.18	4	15.03	15.05	0	4,217	0.00%
2019/11/08	2	15.60	74	15.60	15.60	-72	4,211	-1.71%
2019/11/07	13	15.77	12	16.00	15.70	1	4,215	0.02%
2019/11/06	97	16.21	22	16.35	16.20	75	4,152	1.81%
2019/11/05	40	16.25	74	15.99	16.25	-34	4,060	-0.84%
2019/11/04	15	15.53	0	0.00	15.60	15	3,800	0.39%
2019/10/31	0	0.00	3	15.50	15.50	-3	3,790	-0.08%
2019/10/29	10	15.60	1	15.60	15.45	9	3,797	0.24%
2019/10/25	3	15.82	30	15.90	15.75	-27	3,786	-0.71%
2019/10/23	0	0.00	2	15.55	15.50	-2	3,829	-0.05%
2019/10/22	1	15.70	1	15.70	15.65	0	3,854	0.00%
2019/10/21	26	15.74	32	15.73	15.75	-6	3,863	-0.16%
2019/10/18	2	15.50	0	0.00	15.65	2	3,816	0.05%
2019/10/17	22	15.68	15	15.76	15.65	7	3,808	0.18%
2019/10/16	7	15.40	0	0.00	15.50	7	3,779	0.19%
2019/10/15	0	0.00	20	15.55	15.50	-20	3,781	-0.53%
2019/10/09	0	0.00	5	14.90	15.05	-5	3,687	-0.14%
2019/10/08	10	15.10	0	0.00	14.95	10	3,688	0.27%
2019/10/07	10	14.90	0	0.00	14.90	10	3,668	0.27%
2019/10/02	3	14.70	0	0.00	14.65	3	3,683	0.08%
2019/10/01	0	0.00	1	14.80	14.75	-1	3,745	-0.03%
2019/09/27	2	14.60	1	14.85	14.70	1	3,850	0.03%
2019/09/26	0	0.00	52	15.15	15.15	-52	3,809	-1.37%
2019/09/25	0	0.00	2	15.30	15.30	-2	3,802	-0.05%
2019/09/24	5	15.50	10	15.50	15.40	-5	3,800	-0.13%
2019/09/18	5	15.58	0	0.00	15.45	5	3,768	0.13%
2019/09/17	23	15.79	2	15.68	15.65	21	3,739	0.56%
2019/09/16	14	15.83	0	0.00	15.80	14	3,753	0.37%
2019/09/12	0	0.00	18	16.22	15.95	-18	3,731	-0.48%
2019/09/10	0	0.00	6	15.38	15.35	-6	3,515	-0.17%
2019/09/09	0	0.00	1	15.65	15.65	-1	3,495	-0.03%
2019/09/05	11	15.84	30	15.90	15.75	-19	3,567	-0.53%
2019/09/04	1	15.90	0	0.00	15.90	1	3,516	0.03%
2019/09/03	10	15.50	0	0.00	15.70	10	3,401	0.29%
2019/08/30	0	0.00	4	15.76	15.70	-4	3,278	-0.12%
2019/08/29	1	15.40	0	0.00	15.25	1	3,101	0.03%
2019/08/27	54	15.59	20	15.56	15.60	34	3,023	1.12%
2019/08/26	14	15.35	10	15.75	15.60	4	2,977	0.13%
2019/08/23	16	15.67	2	15.65	15.55	14	2,875	0.49%
2019/08/22	116	16.05	89	15.89	15.90	27	2,778	0.97%	大買/
2019/08/21	11	15.85	11	15.85	15.85	0	2,167	0.00%
2019/08/20	8	14.63	1	14.55	14.45	7	1,913	0.37%
2019/08/19	1	14.00	0	0.00	14.00	1	1,780	0.06%
2019/08/14	15	14.09	0	0.00	13.85	15	1,672	0.90%
2019/07/29	0	0.00	0.8	14.15	14.25	-0.8	1,810	-0.04%
2019/07/26	10	14.30	0	0.00	14.20	10	1,817	0.55%
2019/07/25	4	14.95	20	15.20	14.90	-16	1,762	-0.91%
2019/07/24	5	14.69	0	0.00	14.90	5	1,715	0.29%
2019/07/23	0	0.00	40	14.90	14.90	-40	1,692	-2.36%
2019/07/18	5	15.05	0	0.00	14.95	5	1,762	0.28%
2019/07/17	1	15.30	0	0.00	15.15	1	1,905	0.05%
2019/07/12	1	14.80	5	14.70	14.85	-4	2,174	-0.18%
2019/07/11	9	14.90	0	0.00	14.85	9	2,238	0.40%
2019/07/10	6	14.90	0	0.00	14.95	6	2,385	0.25%
2019/07/09	33	15.13	0	0.00	14.95	33	2,645	1.25%
2019/07/08	4	15.44	20	15.50	15.50	-16	2,865	-0.56%
2019/07/05	0	0.00	11	15.64	15.65	-11	3,035	-0.36%
2019/07/04	1	15.65	11	15.71	15.70	-10	2,984	-0.34%
2019/07/02	0	0.00	10	14.80	14.75	-10	2,880	-0.35%
2019/06/28	1	14.80	0	0.00	14.80	1	2,897	0.03%
2019/06/27	3	14.85	0	0.00	14.85	3	2,924	0.10%
2019/06/26	1	14.90	5	14.77	14.90	-4	2,943	-0.14%
2019/06/25	1	14.80	1	14.85	14.80	0	2,985	0.00%
2019/06/21	1	14.90	6	15.03	14.90	-5	3,081	-0.16%
2019/06/20	0	0.00	2	14.80	14.80	-2	3,149	-0.06%
2019/06/18	10	14.75	0	0.00	14.55	10	3,162	0.32%
2019/06/14	2	14.90	0	0.00	14.75	2	3,128	0.06%
2019/06/13	3	14.83	19	14.76	14.90	-16	3,134	-0.51%
2019/06/05	7	13.80	0	0.00	13.85	7	3,011	0.23%
2019/06/03	10	14.00	0	0.00	14.05	10	3,005	0.33%
2019/05/31	5	14.15	0	0.00	14.25	5	2,999	0.17%
2019/05/30	5	14.10	10	14.45	14.10	-5	2,993	-0.17%
2019/05/29	5	13.55	0	0.00	13.75	5	2,953	0.17%
2019/05/27	0	0.00	2	13.20	13.20	-2	2,913	-0.07%
2019/05/24	5	13.35	0	0.00	13.15	5	2,905	0.17%
2019/05/22	15	13.42	28	13.40	13.40	-13	2,877	-0.45%
2019/05/21	2	13.40	0	0.00	13.40	2	2,868	0.07%
2019/05/17	1	13.50	0	0.00	13.40	1	2,812	0.04%
2019/05/16	3	13.65	0	0.00	13.55	3	2,798	0.11%
2019/05/14	5	13.80	13	13.55	13.80	-8	2,747	-0.29%
2019/05/13	5	13.93	20	13.91	13.90	-15	2,707	-0.55%
2019/05/10	5	14.65	0	0.00	14.40	5	2,665	0.19%
2019/05/09	1	14.80	16	15.18	14.65	-15	2,620	-0.57%
2019/05/08	22	14.87	5	14.40	14.95	17	2,536	0.67%
2019/05/07	5	14.00	0	0.00	13.95	5	2,451	0.20%
2019/05/03	3	14.40	0	0.00	14.35	3	2,397	0.13%
2019/05/02	0	0.00	2	14.30	14.35	-2	2,368	-0.08%
2019/04/30	4	14.43	0	0.00	14.35	4	2,350	0.17%
2019/04/29	0	0.00	10	14.05	14.05	-10	2,312	-0.43%
2019/04/26	5	14.24	0	0.00	14.20	5	2,286	0.22%
2019/04/25	10	14.65	0	0.00	14.40	10	2,273	0.44%
2019/04/24	2	14.45	0	0.00	14.10	2	2,216	0.09%
2019/04/23	36	14.63	19	14.54	14.45	17	2,161	0.79%
2019/04/22	16	16.20	2	16.20	15.95	14	2,000	0.70%
2019/04/19	31	16.38	14	15.93	16.20	17	1,943	0.87%
2019/04/18	0	0.00	0	16.35	16.35	0	1,718	0.00%
2019/04/17	23	14.83	1	15.15	14.90	22	1,679	1.31%
2019/04/16	12	14.82	36	14.97	14.90	-24	1,600	-1.50%
2019/04/15	16	14.85	6	14.79	15.10	10	1,442	0.69%
2019/04/12	8.4	13.54	44	13.73	14.15	-35.6	1,168	-3.05%
2019/04/11	8.6	12.40	20	12.78	13.00	-11.4	910	-1.25%
2019/04/10	0	0.00	1	11.80	11.85	-1	713	-0.14%
2019/04/08	8	11.59	0	0.00	11.50	8	679	1.18%
2019/04/02	3	11.50	0	0.00	11.40	3	650	0.46%
2019/04/01	19	11.87	5	11.75	11.65	14	616	2.27%
2019/03/29	0	0.00	13	11.75	11.75	-13	577	-2.25%
2019/03/28	5	11.85	0	0.00	11.85	5	549	0.91%
2019/03/26	14	11.59	0	0.00	11.35	14	462	3.03%
2019/03/25	0	11.40	120	11.22	11.40	-120	369	-32.46%	大賣/鉅額交易
2019/03/18	0	0.00	1	10.55	10.05	-1	217	-0.46%
2019/03/13	0	9.60	0	0.00	9.64	0	171	0.00%
2019/02/12	5	9.76	0	0.00	9.80	5	179	2.78%
2019/01/21	5	9.86	0	0.00	9.71	5	165	3.02%
2019/01/17	11	9.75	0	0.00	9.74	11	161	6.82%
2019/01/16	0	0.00	5	9.68	9.93	-5	147	-3.39%
2018/12/22	0	0.00	1	8.93	9.05	-1	180	-0.56%
2018/12/18	5	9.08	0	0.00	8.99	5	183	2.72%
2018/11/26	0	0.00	1	9.95	9.98	-1	223	-0.45%
2018/11/16	1	9.88	0	0.00	9.94	1	232	0.43%
2018/11/02	0	0.00	0.2	9.20	9.20	-0.2	260	-0.09%
2018/10/17	0	0.00	17	8.91	8.94	-17	293	-5.79%
2018/10/04	5	10.06	5	9.96	9.93	0	363	0.00%
2018/09/19	4	9.95	0	0.00	9.80	4	440	0.91%
2018/09/11	0	9.32	0	0.00	9.33	0	444	0.00%
2018/08/15	15	10.25	0	0.00	10.30	15	565	2.65%
2018/08/13	1	10.50	0	0.00	10.50	1	572	0.17%
2018/08/01	15	10.85	0	0.00	11.00	15	608	2.47%
2018/07/20	30	10.85	0	0.00	10.90	30	598	5.01%
2018/07/19	30	10.40	0	0.00	10.70	30	542	5.53%
2018/07/18	10	10.40	0	0.00	10.35	10	537	1.86%
2018/07/12	0	0.00	2	10.70	10.70	-2	538	-0.37%
2018/07/11	0	10.70	8	10.70	10.65	-8	546	-1.46%
2018/07/10	0	0.00	16	10.72	10.75	-16	556	-2.87%
2018/07/06	1	11.10	0	0.00	11.15	1	657	0.15%
2018/06/22	0	0.00	21	10.70	10.70	-21	743	-2.82%
2018/06/11	21	11.51	0	0.00	11.40	21	752	2.79%
2018/06/01	0	0.00	2	11.55	11.60	-2	708	-0.28%
2018/05/29	5	11.08	30	11.20	10.90	-25	699	-3.57%
2018/05/28	0	0.00	12	10.75	10.75	-12	679	-1.77%
2018/05/17	7	10.70	14	10.65	10.70	-7	672	-1.04%
2018/05/15	0	0.00	8	10.40	10.40	-8	684	-1.17%
2018/05/14	0	0.00	20	10.40	10.40	-20	709	-2.82%
2018/05/04	1	10.40	0	0.00	10.40	1	804	0.12%
2018/05/03	10	10.45	0	0.00	10.40	10	809	1.24%
2018/04/26	0	10.65	0	0.00	10.40	0	860	0.00%
2018/04/24	20	10.60	0	0.00	10.55	20	893	2.24%
2018/04/12	0	0.00	1	11.65	11.65	-1	860	-0.12%
2018/04/11	1	11.75	0	0.00	11.65	1	869	0.11%
2018/04/10	10	11.40	50	11.89	11.90	-40	828	-4.83%
2018/04/03	10	10.85	0	0.00	10.80	10	834	1.20%
2018/03/20	10	11.00	0	0.00	10.95	10	1,313	0.76%
2018/03/19	5	11.10	0	0.00	11.00	5	1,360	0.37%
2018/03/16	9	11.15	0	0.00	11.20	9	1,402	0.64%
2018/03/14	6	10.85	0	0.00	10.85	6	1,492	0.40%
2018/02/21	2	10.60	0	0.00	10.65	2	2,233	0.09%
2018/02/09	0	0.00	3	10.35	10.35	-3	2,276	-0.13%
2018/02/01	0	0.00	10	12.15	12.15	-10	2,325	-0.43%
2018/01/30	6	12.47	8	12.36	12.25	-2	2,326	-0.09%
2018/01/29	13	12.51	19	12.44	12.45	-6	2,310	-0.26%
2018/01/18	2	12.43	3	12.30	12.30	-1	2,209	-0.05%
2018/01/17	10	12.25	2	12.30	12.15	8	2,181	0.37%
2018/01/15	2	12.40	0	0.00	12.35	2	2,210	0.09%
2018/01/11	3	12.37	0	0.00	12.35	3	2,246	0.13%
2018/01/09	10	12.43	0	0.00	12.45	10	2,231	0.45%
2018/01/05	3	12.45	13	12.57	12.45	-10	2,222	-0.45%
2018/01/04	15	12.52	0	0.00	12.50	15	2,207	0.68%
2018/01/03	19	12.90	2	13.00	12.65	17	2,193	0.77%
2018/01/02	5	12.70	0	0.00	12.55	5	2,142	0.23%