廣運 (6125)-兆豐-桃鶯券商分點個股進出

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
84.8
漲跌
▲0.9
漲幅
+1.07%
成交量
1,621張
產業
上櫃光電類股
475人加入追蹤

立即追蹤
本地時間:14:30(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－兆豐-桃鶯券商分點個股進出

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

兆豐-桃鶯券商分點個股進出
兆豐-桃鶯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
2024/11/22	3	85.53	1	86.00	84.80	2	3,739	0.05%
2024/11/20	0	0.00	1	84.50	84.40	-1	4,154	-0.02%
2024/11/19	2	83.10	5	82.08	84.90	-3	4,316	-0.07%
2024/11/18	2	80.60	0	0.00	79.40	2	4,629	0.04%
2024/11/15	2	82.80	1	82.10	81.90	1	4,908	0.02%
2024/11/14	2	82.85	1	82.70	83.10	1	4,993	0.02%
2024/11/13	2	84.65	2	85.10	85.00	0	5,015	0.00%
2024/11/12	3.1	85.26	2	85.90	83.90	1.1	5,151	0.02%
2024/11/11	1	87.40	0	0.00	87.90	1	5,174	0.02%
2024/11/07	0	0.00	4	90.43	91.00	-4	5,429	-0.07%
2024/11/06	1	89.20	0	0.00	88.80	1	5,573	0.02%
2024/11/05	0	0.00	1	89.60	88.60	-1	5,679	-0.02%
2024/11/04	1	88.30	0	0.00	87.60	1	5,909	0.02%
2024/10/30	0	0.00	1	88.50	88.50	-1	6,097	-0.02%
2024/10/22	1	95.30	0	0.00	95.30	1	7,182	0.01%
2024/10/21	1	95.00	3	96.10	95.50	-2	7,694	-0.03%
2024/10/18	1	95.80	0	0.00	93.20	1	7,894	0.01%
2024/10/17	11	97.14	15	95.45	94.60	-4	8,285	-0.05%
2024/10/16	1	93.00	0	0.00	92.50	1	8,491	0.01%
2024/10/15	0	0.00	4	90.80	90.80	-4	8,474	-0.05%
2024/10/14	1	87.40	1	87.50	87.50	0	8,532	0.00%
2024/10/11	1	88.00	9	87.78	87.70	-8	8,585	-0.09%
2024/10/09	4.1	89.26	1	91.30	87.50	3.1	8,736	0.04%
2024/10/08	6	90.13	0.6	91.00	90.10	5.4	8,752	0.06%
2024/10/07	1	90.30	12	90.90	90.80	-11	8,806	-0.12%
2024/10/04	1.1	90.06	1	91.10	90.00	0.1	8,896	0.00%
2024/10/01	1	91.40	0	0.00	90.20	1	9,043	0.01%
2024/09/30	1	91.50	0	0.00	91.00	1	9,235	0.01%
2024/09/27	1	93.00	0	0.00	92.50	1	9,311	0.01%
2024/09/26	4	95.53	3	95.90	94.00	1	9,381	0.01%
2024/09/25	0	0.00	3	92.83	93.90	-3	9,410	-0.03%
2024/09/24	11	93.05	9	91.21	91.20	2	9,712	0.02%
2024/09/23	6	93.50	3	94.33	92.70	3	9,715	0.03%
2024/09/20	9	96.22	10	95.08	92.30	-1	9,820	-0.01%
2024/09/19	4	93.00	7	93.20	93.60	-3	9,697	-0.03%
2024/09/16	3	91.07	0	0.00	90.40	3	9,845	0.03%
2024/09/12	2	90.40	1	91.00	90.60	1	10,164	0.01%
2024/09/11	0	0.00	1	88.60	88.50	-1	10,244	-0.01%
2024/09/10	0	0.00	1	85.10	84.90	-1	10,289	-0.01%
2024/09/09	0	0.00	2	88.10	89.40	-2	10,357	-0.02%
2024/09/06	2	90.10	0	0.00	89.60	2	10,724	0.02%
2024/09/05	1	91.30	2.7	91.36	90.10	-1.7	11,124	-0.02%
2024/09/04	1	89.90	0	0.00	90.50	1	11,580	0.01%
2024/09/03	1	94.70	1	95.60	93.00	0	11,848	0.00%
2024/09/02	2	95.80	3	97.53	95.20	-1	12,498	-0.01%
2024/08/30	3	96.33	1	95.50	95.20	2	13,419	0.01%
2024/08/29	1	97.30	1	97.20	96.60	0	15,530	0.00%
2024/08/27	0	0.00	14	98.82	99.00	-14	15,979	-0.09%
2024/08/26	22	98.10	20	99.60	96.50	2	16,738	0.01%
2024/08/23	37	98.86	42	98.53	99.50	-5	18,060	-0.03%
2024/08/22	15	99.51	5	98.98	97.10	10	18,628	0.05%
2024/08/21	25	99.87	27	100.06	99.80	-2	19,505	-0.01%
2024/08/20	39	99.85	45	100.89	98.70	-6	20,233	-0.03%
2024/08/19	51	98.08	48	96.89	97.10	3	21,281	0.01%
2024/08/16	2	92.95	1	93.10	92.70	1	22,293	0.00%
2024/08/15	3	90.53	3	91.07	91.30	0	23,413	0.00%
2024/08/14	2.1	90.52	0	0.00	90.80	2.1	24,552	0.01%
2024/08/13	0	0.00	3	91.80	92.20	-3	24,582	-0.01%
2024/08/12	14	93.33	13	94.80	92.10	1	24,787	0.00%
2024/08/09	26	92.46	30	93.26	92.20	-4	25,041	-0.02%
2024/08/08	9	89.54	3	91.57	89.20	6	25,330	0.02%
2024/08/07	2	84.05	6	87.77	89.90	-4	25,696	-0.02%
2024/08/06	30	83.97	26.3	86.46	81.80	3.7	25,812	0.01%
2024/08/05	1.2	93.18	6	89.65	89.40	-4.8	25,732	-0.02%
2024/08/02	10	101.21	8	99.65	99.30	2	25,760	0.01%
2024/08/01	56	104.95	53	103.99	106.00	3	25,934	0.01%
2024/07/31	76	100.80	74	100.59	99.10	2	26,006	0.01%
2024/07/30	47	97.51	48	96.07	97.90	-1	26,162	0.00%
2024/07/29	19	97.88	20	98.56	91.50	-1	26,179	0.00%
2024/07/26	15	100.53	11	101.09	99.80	4	26,515	0.02%
2024/07/23	31	107.44	40	110.15	105.50	-9	26,963	-0.03%
2024/07/22	46	109.52	42	109.86	107.00	4	27,503	0.01%
2024/07/19	9	109.11	13	108.69	108.50	-4	27,708	-0.01%
2024/07/18	24	106.56	24	109.94	112.00	0	28,966	0.00%
2024/07/17	3	107.33	8.2	108.54	109.00	-5.2	29,006	-0.02%
2024/07/16	1.2	99.35	1.1	99.97	99.20	0.2	29,233	0.00%
2024/07/15	4.1	98.61	3.1	99.64	98.50	1	29,766	0.00%
2024/07/12	12.1	102.25	10	100.50	100.50	2.1	30,050	0.01%
2024/07/11	5.1	103.49	6	103.17	103.00	-1	30,438	0.00%
2024/07/10	2	106.50	3	106.67	107.00	-1	30,393	0.00%
2024/07/09	1.1	108.35	0.1	106.50	105.50	1	30,433	0.00%
2024/07/08	2	110.50	1	108.00	107.50	1	30,488	0.00%
2024/07/05	4.1	107.87	0	0.00	110.00	4.1	30,481	0.01%
2024/07/04	7.5	111.44	6.5	109.19	110.00	1	30,457	0.00%
2024/07/03	1	110.00	0	0.00	108.00	1	30,428	0.00%
2024/07/02	3	109.50	1	109.50	108.50	2	30,628	0.01%
2024/07/01	2.5	109.90	2.2	110.55	108.50	0.3	30,611	0.00%
2024/06/28	19	111.24	15.1	110.35	110.00	3.9	30,602	0.01%
2024/06/27	11	105.82	13	104.62	104.00	-2	30,317	-0.01%
2024/06/26	4	108.50	6	108.75	106.50	-2	30,530	-0.01%
2024/06/25	1	103.04	5	104.50	105.50	-4	30,523	-0.01%
2024/06/24	8	107.87	4	107.00	106.50	4	30,675	0.01%
2024/06/21	5	109.10	5	110.40	111.50	0	31,504	0.00%
2024/06/20	3.3	109.89	3	109.33	110.50	0.3	32,345	0.00%
2024/06/19	8.1	106.57	4	107.50	105.50	4.1	32,249	0.01%
2024/06/18	13.1	110.35	6	113.67	109.00	7.1	32,239	0.02%
2024/06/17	2.1	111.98	3	111.33	110.50	-1	32,218	0.00%
2024/06/14	2.1	112.27	5	112.20	111.50	-3	32,275	-0.01%
2024/06/13	12	114.83	6.1	117.06	111.50	5.9	32,331	0.02%
2024/06/12	9	112.39	3.1	110.09	114.50	5.9	32,184	0.02%
2024/06/11	11.1	107.24	6	108.17	108.50	5.1	32,046	0.02%
2024/06/07	16.2	113.75	15	114.53	115.50	1.2	32,142	0.00%
2024/06/06	14.1	118.69	10	115.95	114.50	4.1	32,313	0.01%
2024/06/05	22	122.18	24	124.23	118.00	-2	32,095	-0.01%
2024/06/04	92	129.53	57	127.96	121.50	35	31,889	0.11%
2024/06/03	0	0.00	7	134.50	134.50	-7	30,475	-0.02%
2024/05/31	12	118.96	21	121.52	122.50	-9	31,404	-0.03%
2024/05/30	5	112.40	0	0.00	111.50	5	31,367	0.02%
2024/05/29	53	124.64	29	123.91	117.00	24	31,281	0.08%
2024/05/28	6	121.75	7	122.00	123.50	-1	31,172	0.00%
2024/05/27	11	125.36	9	126.17	124.00	2	31,159	0.01%
2024/05/24	14	115.21	14	115.96	119.00	0	31,040	0.00%
2024/05/23	39.1	108.35	68	112.07	114.00	-28.9	30,561	-0.09%
2024/05/22	40	107.84	22	107.09	104.00	18	29,397	0.06%
2024/05/21	19	101.26	16	102.66	105.00	3	28,344	0.01%
2024/05/20	10	96.05	14.2	97.97	95.80	-4.2	27,511	-0.02%
2024/05/17	4	91.48	0	0.00	92.00	4	26,564	0.02%
2024/05/16	20	92.13	20	90.90	90.70	0	26,981	0.00%
2024/05/15	27	92.65	29	91.12	90.80	-2	27,304	-0.01%
2024/05/14	7	91.10	14	92.54	93.00	-7	27,389	-0.03%
2024/05/13	10	90.05	14	90.36	91.00	-4	27,000	-0.01%
2024/05/10	9	84.79	7	86.43	87.60	2	26,666	0.01%
2024/05/09	1	85.10	1	85.10	85.30	0	26,496	0.00%
2024/05/08	0	0.00	13	87.41	87.10	-13	26,371	-0.05%
2024/05/07	6	87.28	0	0.00	87.50	6	26,431	0.02%
2024/05/06	7	90.67	8	90.61	89.70	-1	26,141	0.00%
2024/05/03	28	91.79	34	90.62	89.50	-6	25,882	-0.02%
2024/05/02	11	90.82	6	91.68	90.40	5	25,535	0.02%
2024/04/30	33	92.10	39	92.04	91.70	-6	25,338	-0.02%
2024/04/29	13	93.10	5	94.08	90.00	8	24,846	0.03%
2024/04/26	19	91.91	23	91.80	91.70	-4	24,454	-0.02%
2024/04/25	13	91.69	23	91.07	90.50	-10	23,795	-0.04%
2024/04/24	57	92.13	43	92.51	90.20	14	23,062	0.06%
2024/04/23	19	85.97	18	85.20	87.40	1	21,598	0.00%
2024/04/22	8	85.58	7	86.91	80.60	1	21,112	0.00%
2024/04/19	48	84.70	52	84.79	87.30	-4	20,636	-0.02%
2024/04/18	21	85.17	17	84.49	84.20	4	20,040	0.02%
2024/04/17	3	78.40	6	82.78	85.00	-3	19,670	-0.02%
2024/04/12	3	80.60	2	80.55	80.00	1	19,133	0.01%
2024/04/11	3	82.20	3	81.70	81.00	0	19,030	0.00%
2024/04/10	0	0.00	5	83.20	82.40	-5	19,007	-0.03%
2024/04/09	7	83.44	6	83.68	84.50	1	18,905	0.01%
2024/04/08	11	84.11	13	84.77	84.00	-2	18,859	-0.01%
2024/04/03	0	0.00	0.1	79.80	81.20	-0.1	19,123	0.00%
2024/04/02	1.1	81.69	0	0.00	80.80	1.1	19,179	0.01%
2024/04/01	18	84.05	14.1	83.60	83.00	4	19,042	0.02%
2024/03/29	5.1	84.85	8	84.26	82.80	-3	18,968	-0.02%
2024/03/28	4	84.80	0	0.00	84.50	4	18,697	0.02%
2024/03/27	2	86.05	1.1	86.20	84.00	0.9	18,565	0.00%
2024/03/26	10.1	89.01	8.1	88.28	82.70	2	18,330	0.01%
2024/03/25	50	86.07	64.8	87.32	88.40	-14.8	17,386	-0.08%
2024/03/22	7	79.53	3	78.90	80.40	4	16,422	0.02%
2024/03/21	9	80.32	3	79.63	79.00	6	16,345	0.04%
2024/03/20	2	79.50	1	79.10	78.60	1	16,230	0.01%
2024/03/19	3.1	80.11	1	79.00	78.90	2.1	16,135	0.01%
2024/03/18	2	80.30	2	81.60	81.50	0	16,027	0.00%
2024/03/15	1	80.00	6	80.33	80.00	-5	15,920	-0.03%
2024/03/14	8.1	78.68	1	79.00	78.90	7.1	15,772	0.05%
2024/03/13	15.1	83.89	8	82.90	81.70	7.1	15,553	0.05%
2024/03/12	4	82.68	5.1	83.36	83.70	-1.1	15,019	-0.01%
2024/03/11	9.2	80.74	5	79.16	79.30	4.2	14,608	0.03%
2024/03/08	15.3	83.46	12.6	82.61	77.80	2.7	14,227	0.02%
2024/03/07	22.3	90.79	8	89.39	86.10	14.3	13,955	0.10%
2024/03/06	28.7	92.80	38	92.13	91.50	-9.4	13,398	-0.07%
2024/03/05	10	87.36	9	86.96	87.50	1	12,482	0.01%
2024/03/04	42	89.51	39.2	89.22	87.60	2.8	12,213	0.02%
2024/03/01	31	88.01	44	87.14	86.70	-13	11,521	-0.11%
2024/02/29	28	82.92	31	84.02	85.20	-3	10,326	-0.03%
2024/02/27	19.2	79.47	18	80.14	77.50	1.2	9,867	0.01%
2024/02/26	13	79.53	16	80.05	81.10	-3	9,308	-0.03%
2024/02/23	3	76.27	5	74.60	73.80	-2	9,099	-0.02%
2024/02/22	0	0.00	7	77.64	76.50	-7	9,437	-0.07%
2024/02/21	19	77.20	16	77.48	77.40	3	9,754	0.03%
2024/02/20	2	73.10	7	73.69	74.70	-5	9,647	-0.05%
2024/02/19	36	75.44	36	74.83	74.70	0	9,466	0.00%
2024/02/16	17	68.24	21	69.54	70.80	-4	8,888	-0.05%
2024/02/15	7	65.10	13.5	64.42	66.20	-6.5	8,301	-0.08%
2024/02/05	23	61.78	34	61.78	62.00	-11	7,877	-0.14%
2024/02/02	18	62.11	31	62.82	62.90	-13	7,844	-0.17%
2024/02/01	13	61.45	8	61.60	61.50	5	7,767	0.06%
2024/01/31	3	60.77	4	61.23	60.70	-1	7,737	-0.01%
2024/01/30	2	61.25	19	61.81	60.90	-17	7,706	-0.22%
2024/01/29	2	58.55	2	59.05	59.50	0	7,557	0.00%
2024/01/26	1	58.80	3	58.70	58.30	-2	7,559	-0.03%
2024/01/25	5	60.14	8	59.56	59.30	-3	7,566	-0.04%
2024/01/24	21	61.07	13	60.62	60.40	8	7,576	0.11%
2024/01/23	18	61.19	16	61.11	60.80	2	7,604	0.03%
2024/01/22	4	62.45	5	62.70	62.40	-1	7,548	-0.01%
2024/01/19	15	59.37	12	60.37	60.60	3	7,405	0.04%
2024/01/18	16	58.65	21	57.97	57.90	-5	7,372	-0.07%
2024/01/17	11	59.33	20	58.88	58.60	-9	7,378	-0.12%
2024/01/16	1	60.20	3	60.17	60.20	-2	7,338	-0.03%
2024/01/15	12	61.25	7	60.14	60.00	5	7,324	0.07%
2024/01/12	4	58.58	3	58.33	58.00	1	7,197	0.01%
2024/01/11	1	59.70	1	59.60	59.20	0	7,209	0.00%
2024/01/10	0	0.00	1	56.50	58.00	-1	7,240	-0.01%
2024/01/09	3	57.70	0	0.00	56.50	3	7,254	0.04%
2024/01/08	1.5	59.65	0	0.00	58.50	1.5	7,235	0.02%
2024/01/05	1	61.10	1	59.90	59.80	0	7,249	0.00%
2024/01/04	3	60.40	0	0.00	60.70	3	7,255	0.04%
2024/01/03	6	63.02	5	62.60	62.20	1	7,304	0.01%
2024/01/02	7	63.69	6	63.63	63.70	1	7,283	0.01%
2023/12/29	42	63.36	41	63.80	63.00	1	7,191	0.01%
2023/12/28	3	61.40	1	59.00	60.80	2	6,667	0.03%
2023/12/27	2	56.90	0	0.00	57.10	2	6,550	0.03%
2023/12/26	1	57.00	0	0.00	57.10	1	6,642	0.02%
2023/12/25	0	0.00	1	56.70	56.60	-1	6,791	-0.01%
2023/12/22	0	0.00	2	57.30	56.90	-2	6,801	-0.03%
2023/12/20	0	0.00	0.2	57.51	57.90	-0.2	6,856	0.00%
2023/12/19	4	56.35	0	0.00	56.60	4	6,915	0.06%
2023/12/18	3	57.70	1	57.20	57.00	2	6,970	0.03%
2023/12/14	9	59.32	0	0.00	58.60	9	7,037	0.13%
2023/12/13	0	0.00	2	58.60	58.90	-2	7,051	-0.03%
2023/12/12	1	61.30	1	60.90	59.60	0	7,055	0.00%
2023/12/11	10	61.12	5	61.38	61.30	5	7,083	0.07%
2023/12/08	1	63.50	0	0.00	62.80	1	7,100	0.01%
2023/12/07	1	64.30	1	63.30	63.30	0	7,440	0.00%
2023/12/06	6	63.88	14	63.84	64.00	-8	7,583	-0.11%
2023/12/05	9	63.00	2	63.45	63.00	7	7,588	0.09%
2023/12/04	21	65.99	14	66.76	64.90	7	7,571	0.09%
2023/12/01	2	63.10	14	63.51	64.00	-12	7,145	-0.17%
2023/11/30	3	62.60	1	62.90	62.90	2	7,028	0.03%
2023/11/29	3	63.17	3	63.20	61.90	0	7,005	0.00%
2023/11/28	1	62.00	11	62.07	62.00	-10	7,004	-0.14%
2023/11/27	13	63.02	14	61.33	61.50	-1	7,156	-0.01%
2023/11/24	8	63.04	8	63.38	63.30	0	7,123	0.00%
2023/11/23	58	62.94	51	62.81	62.20	7	6,995	0.10%
2023/11/22	4	60.03	10	59.77	59.60	-6	6,820	-0.09%
2023/11/21	7	62.84	18	61.71	62.00	-11	6,825	-0.16%
2023/11/20	35	58.64	29	60.41	61.30	6	6,627	0.09%
2023/11/17	3	53.33	5	53.90	55.80	-2	6,516	-0.03%
2023/11/16	0	0.00	1	50.70	50.80	-1	7,145	-0.01%
2023/11/15	2	50.70	3	51.60	50.20	-1	7,392	-0.01%
2023/11/10	1	50.80	2	50.60	50.70	-1	8,244	-0.01%
2023/11/09	5	50.94	2	50.40	49.85	3	8,532	0.04%
2023/11/08	7	53.50	1	53.50	53.30	6	8,840	0.07%
2023/11/06	2	53.10	2	53.20	53.30	0	9,330	0.00%
2023/11/03	1	53.50	3	53.27	52.50	-2	9,567	-0.02%
2023/11/02	1	52.50	1	52.80	52.80	0	9,825	0.00%
2023/11/01	1	50.70	8	51.09	51.10	-7	10,308	-0.07%
2023/10/31	3	51.60	2	50.43	49.85	1	10,723	0.01%
2023/10/27	1	53.20	0	0.00	52.90	1	11,407	0.01%
2023/10/26	7	54.03	3	53.10	53.00	4	11,875	0.03%
2023/10/25	1	56.70	2	56.75	55.90	-1	12,230	-0.01%
2023/10/24	3	55.50	2	55.60	55.90	1	13,073	0.01%
2023/10/23	2	54.30	1	54.60	54.60	1	13,559	0.01%
2023/10/20	1	53.60	0.1	54.80	54.60	0.9	14,195	0.01%
2023/10/19	2	55.40	2	55.70	55.70	0	14,951	0.00%
2023/10/18	1	55.00	1	56.50	55.00	0	14,986	0.00%
2023/10/17	1	58.20	2	59.05	56.70	-1	14,982	-0.01%
2023/10/16	2	58.10	2	58.40	58.40	0	14,955	0.00%
2023/10/13	3	59.67	2	59.10	59.10	1	14,941	0.01%
2023/10/12	5	60.50	8	60.31	60.50	-3	14,944	-0.02%
2023/10/11	5	59.66	2	59.85	59.50	3	14,940	0.02%
2023/10/06	0	0.00	1	64.30	63.90	-1	14,856	-0.01%
2023/10/05	0	0.00	5	64.30	63.70	-5	14,871	-0.03%
2023/10/04	2	61.70	1	62.00	63.20	1	14,861	0.01%
2023/10/03	7	63.30	0	0.00	62.60	7	14,915	0.05%
2023/10/02	8	65.76	3	65.37	64.80	5	15,031	0.03%
2023/09/28	4	63.83	11	63.64	64.20	-7	15,080	-0.05%
2023/09/27	2	62.00	0	0.00	62.00	2	15,038	0.01%
2023/09/26	14	62.34	0	0.00	61.00	14	15,200	0.09%
2023/09/22	0.1	61.20	1	61.00	61.40	-0.9	15,349	-0.01%
2023/09/21	3	59.13	6	59.20	59.50	-3	15,359	-0.02%
2023/09/20	2	60.60	2	61.20	60.50	0	15,458	0.00%
2023/09/19	2	60.50	5	61.90	60.70	-3	15,624	-0.02%
2023/09/18	2	61.80	0	0.00	61.80	2	16,630	0.01%
2023/09/15	5	63.30	4	63.58	63.40	1	17,029	0.01%
2023/09/14	2	63.25	1	63.60	63.10	1	17,006	0.01%
2023/09/13	0	0.00	1	62.60	62.70	-1	16,985	-0.01%
2023/09/12	20	62.19	10	61.83	61.50	10	17,199	0.06%
2023/09/11	3.2	69.10	2	69.00	68.00	1.2	17,018	0.01%
2023/09/08	3	77.37	3	77.50	75.50	0	17,221	0.00%
2023/09/07	6	78.63	2	79.20	78.20	4	17,673	0.02%
2023/09/06	4	78.63	2	78.70	78.90	2	17,953	0.01%
2023/09/05	4	77.60	2	79.30	77.50	2	18,626	0.01%
2023/09/04	6	77.53	1	79.20	77.00	5	19,046	0.03%
2023/09/01	5	78.62	3	78.70	78.90	2	19,801	0.01%
2023/08/31	2	79.65	6	78.87	80.90	-4	20,581	-0.02%
2023/08/30	3	77.43	4	77.53	77.20	-1	20,991	0.00%
2023/08/29	8	76.34	9	76.40	76.70	-1	21,199	0.00%
2023/08/28	19.1	76.72	12	76.08	75.40	7.1	21,261	0.03%
2023/08/25	4	79.88	4	79.75	80.60	0	21,124	0.00%
2023/08/24	17	82.79	12	81.88	80.90	5	21,174	0.02%
2023/08/23	7	82.14	35	83.82	81.50	-28	21,170	-0.13%
2023/08/22	17	83.69	20	84.38	84.00	-3	20,851	-0.01%
2023/08/21	34	78.98	12.3	78.25	79.50	21.7	20,219	0.11%
2023/08/18	16	73.35	33	74.10	72.30	-17	19,950	-0.09%
2023/08/17	11	74.00	18	73.98	75.70	-7	19,720	-0.04%
2023/08/16	2	71.15	3	72.00	72.50	-1	19,390	-0.01%
2023/08/15	22	72.78	10	72.86	71.80	12	19,275	0.06%
2023/08/14	12	71.31	12	71.68	71.30	0	18,967	0.00%
2023/08/11	22	70.34	3	70.30	69.80	19	18,584	0.10%
2023/08/10	13.2	69.19	27	67.33	67.00	-13.8	18,311	-0.08%
2023/08/09	9	70.78	6	69.32	70.60	3	18,094	0.02%
2023/08/08	21	71.91	30	70.10	69.90	-9	17,853	-0.05%
2023/08/07	11	71.90	4	71.53	72.40	7	17,630	0.04%
2023/08/04	4	69.05	3	69.73	68.30	1	17,160	0.01%
2023/08/02	31.3	73.15	38	70.73	69.30	-6.7	16,808	-0.04%
2023/08/01	16	77.73	7	79.11	76.90	9	16,673	0.05%
2023/07/31	25.2	82.70	20	83.32	77.50	5.2	16,440	0.03%
2023/07/28	22	84.01	52	83.32	83.30	-30	15,957	-0.19%
2023/07/27	64	89.33	23	88.03	84.10	41	15,570	0.26%
2023/07/26	25.4	90.05	3.1	92.38	86.30	22.3	14,726	0.15%
2023/07/25	34	103.37	83	102.49	95.80	-49	14,249	-0.34%
2023/07/24	72.4	102.01	14	100.67	103.50	58.4	13,605	0.43%
2023/07/20	0	0.00	0	89.70	89.70	0	12,819	0.00%
2023/07/19	0	0.00	1	81.00	81.60	-1	12,774	-0.01%
2023/07/14	0	0.00	207	79.22	79.90	-207	12,994	-1.59%	大賣/鉅額交易
2023/07/13	0	0.00	10	77.80	77.00	-10	13,038	-0.08%
2023/07/12	0	0.00	6	77.30	76.40	-6	13,087	-0.05%
2023/07/07	31	87.61	21	83.38	83.00	10	13,183	0.08%
2023/07/06	35	82.67	7	84.87	87.50	28	13,073	0.21%
2023/07/05	1	80.00	3	81.43	81.30	-2	13,003	-0.02%
2023/07/04	32	81.12	56	79.36	81.80	-24	13,031	-0.18%
2023/07/03	20	73.10	3	74.40	75.60	17	12,877	0.13%
2023/06/30	32	68.31	2.2	66.09	68.80	29.8	12,849	0.23%
2023/06/29	1	62.20	10	62.75	62.60	-9	12,815	-0.07%
2023/06/28	0	0.00	74	60.34	62.10	-74	12,731	-0.58%
2023/06/27	1	63.28	30	59.20	58.80	-29	12,580	-0.23%
2023/06/26	310	65.47	55	64.53	65.30	255	12,367	2.06%	大買/鉅額交易
2023/06/21	2	62.80	9	62.82	63.50	-7	11,328	-0.06%
2023/06/20	0	0.00	2	57.80	57.80	-2	10,914	-0.02%
2023/06/19	0	0.00	3	52.60	52.60	-3	10,973	-0.03%
2023/06/16	17	47.31	10	47.44	47.85	7	10,939	0.06%
2023/06/15	7	46.27	66	46.06	46.05	-59	10,667	-0.55%
2023/06/14	30	46.25	9	46.11	46.00	21	10,499	0.20%
2023/06/13	50	46.12	77	45.46	45.30	-27	10,174	-0.27%
2023/06/12	31	43.64	7	43.36	42.75	24	9,884	0.24%
2023/06/09	49	44.62	103	43.84	44.70	-54	9,545	-0.57%	大賣/
2023/06/08	28	43.07	20	42.84	42.30	8	8,808	0.09%
2023/06/07	90	42.84	22	43.29	42.20	68	8,347	0.81%
2023/06/06	41	40.81	30	41.16	41.60	11	7,586	0.15%
2023/06/05	16	40.47	24	40.50	41.50	-8	6,726	-0.12%
2023/06/02	11	36.79	11	36.38	37.75	0	6,135	0.00%
2023/06/01	22	33.44	21	33.63	34.35	1	5,841	0.02%
2023/05/31	43	34.59	5	34.76	34.50	38	5,684	0.67%
2023/05/30	3	34.93	5	34.76	34.60	-2	5,527	-0.04%
2023/05/29	2	35.25	16	33.67	35.10	-14	5,297	-0.26%
2023/05/26	6.1	32.02	5	32.32	32.05	1.1	4,943	0.02%
2023/05/25	5	32.10	8	32.28	32.65	-3	4,861	-0.06%
2023/05/24	1	30.85	2	31.45	31.35	-1	4,635	-0.02%
2023/05/23	1	30.15	4	30.53	30.95	-3	4,611	-0.07%
2023/05/22	4	30.18	2	30.45	30.10	2	4,612	0.04%
2023/05/19	4	29.74	0	0.00	29.50	4	4,557	0.09%
2023/05/12	0	0.00	1	28.30	28.60	-1	4,397	-0.02%
2023/05/09	2	28.70	0	0.00	28.65	2	4,363	0.05%
2023/05/08	2	29.45	0	0.00	29.35	2	4,261	0.05%
2023/05/05	11	32.24	14	32.37	32.60	-3	3,986	-0.08%
2023/05/03	0	0.00	1	32.00	31.50	-1	3,882	-0.03%
2023/05/02	4	31.76	0	0.00	31.75	4	3,932	0.10%
2023/04/28	0	0.00	7	31.71	31.70	-7	3,923	-0.18%
2023/04/25	7	31.51	7	31.98	30.90	0	3,856	0.00%
2023/04/21	7	31.41	6	31.83	31.35	1	3,767	0.03%
2023/04/20	8	31.61	2	31.50	31.10	6	3,674	0.16%
2023/04/19	4	32.15	3	32.40	32.05	1	3,592	0.03%
2023/04/17	5	31.59	2	32.05	31.50	3	3,365	0.09%
2023/04/13	0	0.00	0.1	31.20	31.20	-0.1	3,171	0.00%
2023/04/12	0	0.00	4	30.49	30.40	-4	3,006	-0.13%
2023/04/11	4	30.24	0	0.00	30.20	4	2,980	0.13%
2023/04/10	1	30.70	3.2	30.51	30.70	-2.2	2,917	-0.07%
2023/04/07	3	29.93	15	30.09	29.90	-12	2,834	-0.42%
2023/04/06	12	29.26	2	29.15	29.30	10	2,738	0.37%
2023/03/31	13	29.29	44	29.28	29.05	-31	2,708	-1.14%
2023/03/30	35	29.47	4	29.43	29.50	31	2,665	1.16%
2023/03/28	2	29.15	2	29.65	28.65	0	2,550	0.00%
2023/03/24	5	29.16	1	29.20	29.15	4	2,521	0.16%
2023/03/22	6	29.93	6	30.20	29.35	0	2,487	0.00%
2023/03/21	0	0.00	2	29.35	29.50	-2	2,414	-0.08%
2023/03/20	2	29.40	2	29.70	29.45	0	2,387	0.00%
2023/03/17	1	28.50	3	28.82	29.10	-2	2,415	-0.08%
2023/03/16	8	28.65	2	28.65	28.30	6	2,370	0.25%
2023/03/15	6	29.58	16.1	29.50	29.35	-10.1	2,328	-0.43%
2023/03/13	1	27.15	0	0.00	27.65	1	2,243	0.04%
2023/03/10	3	28.12	0	0.00	27.75	3	2,264	0.13%
2023/03/09	17	28.92	9	29.08	28.60	8	2,265	0.35%
2023/03/07	4	28.05	4	28.15	28.00	0	2,162	0.00%
2023/03/06	1	27.65	0	0.00	27.70	1	2,137	0.05%
2023/03/03	2	27.55	0	0.00	27.55	2	2,134	0.09%
2023/03/01	4	27.68	3	27.93	27.65	1	2,139	0.05%
2023/02/24	1	27.60	0	0.00	27.80	1	2,112	0.05%
2023/02/23	2	27.93	0.2	27.70	27.70	1.8	2,112	0.08%
2023/02/20	0	0.00	4	27.35	27.65	-4	2,045	-0.20%
2023/02/17	0	0.00	1	27.10	27.10	-1	1,983	-0.05%
2023/02/08	0	0.00	5	26.85	26.80	-5	2,102	-0.24%
2023/02/03	0	0.00	2	26.65	26.40	-2	2,203	-0.09%
2023/02/02	0	26.60	0	0.00	26.60	0	2,203	0.00%
2023/01/13	0	25.35	0	0.00	25.15	0	2,204	0.00%
2023/01/11	1	25.65	0	0.00	25.65	1	2,249	0.04%
2023/01/09	0	0.00	2	25.80	25.85	-2	2,296	-0.09%
2023/01/05	0	25.60	0	0.00	25.50	0	2,394	0.00%
2022/12/29	2	25.30	0	0.00	25.65	2	2,568	0.08%
2022/12/23	0	25.30	0	0.00	25.45	0	2,800	0.00%
2022/12/21	0.1	25.12	0	0.00	25.05	0.1	2,895	0.00%
2022/12/19	0	26.00	4	26.05	25.95	-4	2,990	-0.13%
2022/12/13	7	26.80	1	26.55	26.45	6	3,179	0.19%
2022/12/12	0	0.00	10	26.15	26.30	-10	3,184	-0.31%
2022/12/09	12	26.96	1	26.90	26.70	11	3,240	0.34%
2022/12/08	1	26.45	0	0.00	26.35	1	3,282	0.03%
2022/12/07	2	26.33	0	0.00	26.00	2	3,350	0.06%
2022/12/06	1	26.90	1	26.30	26.95	0	3,346	0.00%
2022/12/05	13	26.98	12	27.29	27.35	1	3,350	0.03%
2022/12/02	2	26.60	2	26.90	26.65	0	3,290	0.00%
2022/11/30	8	25.95	14	26.06	25.95	-6	3,348	-0.18%
2022/11/29	4	25.35	0	0.00	25.55	4	3,456	0.12%
2022/11/25	0.1	25.40	3	25.55	25.30	-2.9	3,776	-0.08%
2022/11/24	0	0.00	8	25.23	25.35	-8	3,986	-0.20%
2022/11/23	8	25.50	0	0.00	25.55	8	4,204	0.19%
2022/11/21	2	25.85	2	25.75	25.35	0	4,390	0.00%
2022/11/18	0	0.00	1	25.90	25.90	-1	4,731	-0.02%
2022/11/17	1	25.25	3	25.62	25.65	-2	4,772	-0.04%
2022/11/16	0	0.00	2	25.35	25.05	-2	4,823	-0.04%
2022/11/15	2.1	25.32	13	25.32	25.50	-10.9	5,049	-0.22%
2022/11/09	2	25.15	0	0.00	25.15	2	5,595	0.04%
2022/11/07	2	24.75	0	0.00	24.90	2	5,645	0.04%
2022/11/04	8	25.19	0	0.00	25.40	8	5,672	0.14%
2022/11/02	5	24.85	0	0.00	24.90	5	5,819	0.09%
2022/11/01	2	24.90	0	0.00	24.75	2	5,819	0.03%
2022/10/31	0	23.95	0	23.80	24.15	0	5,742	0.00%
2022/10/25	0	0.00	5	23.70	23.65	-5	5,829	-0.09%
2022/10/20	2	24.70	0	0.00	24.55	2	6,078	0.03%
2022/10/19	5	25.75	0	0.00	25.10	5	6,126	0.08%
2022/10/11	1	26.60	10	26.40	25.95	-9	6,412	-0.14%
2022/10/06	0	0.00	5	28.10	28.25	-5	6,597	-0.08%
2022/10/05	6	29.23	0	0.00	28.40	6	6,639	0.09%
2022/10/03	3	27.10	0	0.00	27.00	3	6,567	0.05%
2022/09/30	2	27.10	0	27.15	27.50	2	6,597	0.03%
2022/09/29	5	28.15	10	27.80	27.55	-5	6,601	-0.08%
2022/09/28	0	0.00	2	27.65	27.10	-2	6,613	-0.03%
2022/09/27	11	29.01	0	0.00	29.00	11	6,779	0.16%
2022/09/26	3	29.60	0	0.00	29.25	3	6,818	0.04%
2022/09/15	10	33.25	12	32.89	32.50	-2	7,191	-0.03%
2022/09/13	0	0.00	4	32.80	32.75	-4	7,032	-0.06%
2022/09/08	0	0.00	2	32.90	32.75	-2	7,043	-0.03%
2022/09/06	2	31.90	0	0.00	31.70	2	7,026	0.03%
2022/08/31	0	0.00	19	32.92	33.40	-19	6,709	-0.28%
2022/08/30	21	32.10	33	32.08	32.70	-12	6,537	-0.18%
2022/08/29	13	30.27	0	0.00	30.70	13	6,330	0.21%
2022/08/26	10	31.40	10	31.50	31.15	0	6,281	0.00%
2022/08/25	34	32.06	9	32.03	32.05	25	6,172	0.41%
2022/08/24	2	31.43	2	31.68	31.55	0	5,839	0.00%
2022/08/23	0	0.00	7	31.56	31.35	-7	5,778	-0.12%
2022/08/22	3	31.82	13	31.59	32.25	-10	5,735	-0.17%
2022/08/19	22	31.89	26	32.18	31.95	-4	5,510	-0.07%
2022/08/16	2	31.40	1	31.70	29.70	1	5,316	0.02%
2022/08/12	0	0.00	1	30.20	30.05	-1	5,024	-0.02%
2022/08/11	0	0.00	1	30.00	29.85	-1	4,987	-0.02%
2022/08/10	2	29.73	0	0.00	29.55	2	4,904	0.04%
2022/08/09	0	0.00	1	29.50	29.75	-1	4,841	-0.02%
2022/08/05	0	0.00	15	28.58	28.75	-15	4,676	-0.32%
2022/08/02	0	0.00	5	28.57	28.40	-5	4,589	-0.11%
2022/08/01	8	29.66	3	29.50	29.20	5	4,547	0.11%
2022/07/29	21	30.31	3	30.37	30.35	18	4,473	0.40%
2022/07/28	8	30.23	9	30.43	30.30	-1	4,297	-0.02%
2022/07/27	2	29.65	1	29.95	29.95	1	4,222	0.02%
2022/07/26	4	29.75	0	0.00	29.80	4	4,174	0.10%
2022/07/25	0	0.00	2	29.70	29.60	-2	4,101	-0.05%
2022/07/21	5	30.10	9	30.15	29.90	-4	4,049	-0.10%
2022/07/20	14	30.50	13	30.64	30.35	1	3,972	0.03%
2022/07/19	11	29.99	4	29.91	29.80	7	3,873	0.18%
2022/07/18	13	28.46	36	29.01	29.40	-23	3,783	-0.61%
2022/07/15	2	28.20	0	0.00	28.00	2	3,622	0.06%
2022/07/14	2	27.50	1	27.30	27.70	1	3,502	0.03%
2022/07/13	11	26.87	10	26.95	26.95	1	3,340	0.03%
2022/07/11	21	28.44	0	0.00	28.10	21	3,209	0.65%
2022/07/07	2	25.75	0	0.00	25.95	2	3,048	0.07%
2022/07/05	3	26.60	7	26.94	26.30	-4	2,977	-0.13%
2022/07/04	1	29.10	0	0.00	29.10	1	2,754	0.04%
2022/07/01	2	30.50	0	0.00	28.55	2	2,680	0.07%
2022/06/30	2	30.78	0	0.00	30.35	2	2,549	0.08%
2022/06/29	6	30.49	2	30.68	30.95	4	2,437	0.16%
2022/06/28	0	0.00	13	30.33	30.65	-13	2,326	-0.56%
2022/06/27	2	29.73	2	30.03	30.05	0	2,151	0.00%
2022/06/24	5	28.35	5	28.10	28.00	0	1,970	0.00%
2022/06/20	0	0.00	1	28.00	27.65	-1	1,904	-0.05%
2022/06/16	0	0.00	5	27.50	27.10	-5	1,801	-0.28%
2022/06/15	2	28.55	0	0.00	28.05	2	1,760	0.11%
2022/06/14	0	0.00	1	28.20	28.15	-1	1,842	-0.05%
2022/06/09	0	0.00	13	27.95	27.75	-13	1,728	-0.75%
2022/06/08	0	0.00	4	27.23	27.10	-4	1,609	-0.25%
2022/06/07	2	26.80	0	0.00	26.75	2	1,643	0.12%
2022/06/01	2	26.45	0	0.00	26.45	2	1,660	0.12%
2022/05/27	0	0.00	10	25.95	25.80	-10	1,647	-0.61%
2022/05/26	0	0.00	2	26.40	25.90	-2	1,705	-0.12%
2022/05/25	10	26.50	0	0.00	25.40	10	1,690	0.59%
2022/05/24	0	0.00	3	25.20	25.00	-3	1,749	-0.17%
2022/05/23	0	0.00	1	25.00	25.00	-1	1,815	-0.06%
2022/05/13	0	0.00	1	22.85	22.90	-1	2,360	-0.04%
2022/05/12	1	22.55	0	0.00	22.50	1	2,377	0.04%
2022/05/09	0	0.00	7	23.15	22.70	-7	2,417	-0.29%
2022/05/05	0	0.00	4	24.10	24.00	-4	2,439	-0.16%
2022/04/27	3	22.87	0	0.00	23.00	3	2,652	0.11%
2022/04/22	2	24.20	0	0.00	24.25	2	2,824	0.07%
2022/04/20	0	0.00	1	24.60	24.65	-1	2,886	-0.03%
2022/04/18	2	24.10	0	0.00	24.10	2	2,987	0.07%
2022/04/15	1	24.20	0	0.00	24.60	1	3,125	0.03%
2022/04/12	0	0.00	1	24.00	24.05	-1	3,359	-0.03%
2022/04/01	2	25.80	0	0.00	25.90	2	4,586	0.04%
2022/03/30	0	0.00	3	26.25	26.40	-3	4,643	-0.06%
2022/03/28	1	26.00	2	26.15	26.15	-1	4,657	-0.02%
2022/03/17	1	26.60	32	26.17	26.20	-31	4,800	-0.65%
2022/03/16	0	0.00	30	26.00	25.55	-30	4,697	-0.64%
2022/03/14	7	25.77	2	25.65	25.80	5	4,732	0.11%
2022/03/10	0	0.00	30	26.00	25.80	-30	4,732	-0.63%
2022/03/04	0	0.00	90	26.17	25.85	-90	4,632	-1.94%
2022/03/03	0	0.00	30	26.00	25.80	-30	4,610	-0.65%
2022/03/01	5	26.00	0	0.00	26.00	5	4,646	0.11%
2022/02/25	30	25.50	0	0.00	25.60	30	4,582	0.65%
2022/02/24	39	26.15	5	25.80	25.90	34	4,501	0.76%
2022/02/23	5	26.40	0	0.00	26.85	5	4,378	0.11%
2022/02/22	60	26.10	0	0.00	25.85	60	4,351	1.38%
2022/02/21	61	26.67	0	0.00	26.55	61	4,480	1.36%
2022/02/18	30	27.30	0	0.00	27.20	30	4,619	0.65%
2022/02/17	1	27.20	2	27.10	26.70	-1	4,659	-0.02%
2022/02/16	2	25.85	0	0.00	25.85	2	4,741	0.04%
2022/02/14	2	26.05	0	0.00	26.10	2	4,724	0.04%
2022/02/10	0	0.00	10	26.50	26.40	-10	4,743	-0.21%
2022/02/08	0	0.00	2	27.00	26.75	-2	4,760	-0.04%
2022/01/25	5	26.07	0	0.00	26.00	5	5,008	0.10%
2022/01/21	2	27.00	0	0.00	27.10	2	5,563	0.04%
2022/01/20	4	27.30	0	0.00	27.30	4	5,529	0.07%
2022/01/19	10	28.15	4	28.35	27.95	6	5,495	0.11%
2022/01/18	0	0.00	0.1	27.35	27.35	-0.1	5,466	0.00%
2022/01/14	2	27.00	0	0.00	26.85	2	5,425	0.04%
2022/01/12	2	27.80	10	28.60	28.05	-8	5,417	-0.15%
2022/01/11	10	29.25	0	0.00	28.45	10	5,429	0.18%
2022/01/10	0	0.00	14	28.16	28.70	-14	5,401	-0.26%
2022/01/07	16	27.73	6	27.63	27.55	10	5,316	0.19%
2022/01/06	3	28.30	13	28.74	28.50	-10	5,372	-0.19%
2022/01/05	23	29.12	10	29.80	28.80	13	5,455	0.24%
2022/01/04	12	28.59	12	29.11	29.30	0	5,337	0.00%
2022/01/03	0	0.00	12	30.17	28.50	-12	5,174	-0.23%
2021/12/29	30	28.30	31	28.70	28.55	-1	4,837	-0.02%
2021/12/28	10	28.25	14	28.18	28.40	-4	4,602	-0.09%
2021/12/27	0	0.00	1	27.20	27.00	-1	4,368	-0.02%
2021/12/22	0	0.00	1	26.40	26.20	-1	4,880	-0.02%
2021/12/16	2	27.15	0	0.00	26.65	2	6,068	0.03%
2021/12/13	0	0.00	2	26.90	26.65	-2	5,937	-0.03%
2021/12/10	1	26.30	2	26.43	26.40	-1	5,943	-0.02%
2021/12/09	1	26.30	0	0.00	25.90	1	5,921	0.02%
2021/12/08	1	25.80	0	0.00	25.60	1	5,915	0.02%
2021/11/26	2	25.90	6	26.25	26.30	-4	6,328	-0.06%
2021/11/24	0	0.00	0.5	26.95	26.75	-0.5	6,483	-0.01%
2021/11/23	0	0.00	1	27.10	26.85	-1	6,563	-0.02%
2021/11/22	2	27.15	0	0.00	27.00	2	6,577	0.03%
2021/11/19	4	27.45	0	0.00	26.95	4	6,592	0.06%
2021/11/18	2	27.25	0	0.00	27.45	2	6,548	0.03%
2021/11/17	3	29.00	13	28.65	29.00	-10	6,373	-0.16%
2021/11/16	0	0.00	3	29.32	28.25	-3	6,195	-0.05%
2021/11/15	3	27.80	10	28.38	28.25	-7	5,960	-0.12%
2021/11/12	0	0.00	1	26.90	26.50	-1	5,685	-0.02%
2021/11/04	4	27.75	4	27.73	27.20	0	5,946	0.00%
2021/11/03	0	0.00	2	26.40	27.00	-2	5,932	-0.03%
2021/11/01	4	28.00	0	0.00	27.65	4	5,992	0.07%
2021/10/29	13	27.32	12	27.67	27.80	1	5,863	0.02%
2021/10/28	3	26.00	0	0.00	26.00	3	5,557	0.05%
2021/10/19	0	0.00	9	26.67	26.85	-9	6,252	-0.14%
2021/10/18	2	26.25	0	0.00	26.25	2	6,207	0.03%
2021/10/15	3	26.92	0	0.00	26.90	3	6,202	0.05%
2021/10/14	1	26.90	0	0.00	26.55	1	6,182	0.02%
2021/10/13	0	0.00	2	26.80	27.35	-2	6,140	-0.03%
2021/10/12	2	26.00	0	0.00	26.10	2	6,095	0.03%
2021/10/06	0	0.00	5	25.83	25.80	-5	6,134	-0.08%
2021/10/05	5	26.60	0	0.00	26.60	5	6,098	0.08%
2021/10/01	2	26.60	1	27.20	26.55	1	5,962	0.02%
2021/09/30	3	28.80	3	28.30	27.75	0	5,796	0.00%
2021/09/29	2	28.38	7	29.21	28.30	-5	5,625	-0.09%
2021/09/28	10	28.35	3	28.72	29.15	7	5,360	0.13%
2021/09/27	15	28.62	19	28.73	28.55	-4	5,168	-0.08%
2021/09/24	8	27.33	8	26.89	27.85	0	4,704	0.00%
2021/09/22	0	0.00	2	24.40	24.50	-2	4,159	-0.05%
2021/09/17	2	25.20	0	0.00	25.20	2	4,148	0.05%
2021/09/16	1	25.60	0	0.00	25.50	1	4,137	0.02%
2021/09/08	2	27.30	0	0.00	26.35	2	3,970	0.05%
2021/09/06	5	27.40	0	0.00	26.85	5	3,802	0.13%
2021/09/03	1	27.85	13	26.95	27.70	-12	3,735	-0.32%
2021/09/02	0	0.00	5	27.28	26.85	-5	3,561	-0.14%
2021/09/01	2	27.30	0	0.00	27.15	2	3,490	0.06%
2021/08/31	7	26.19	3	26.27	27.15	4	3,446	0.12%
2021/08/30	14	26.82	6	27.13	26.60	8	3,386	0.24%
2021/08/27	3	25.35	16	25.30	25.35	-13	3,222	-0.40%
2021/08/26	14	24.13	1	24.20	24.20	13	3,119	0.42%
2021/08/25	7	23.81	3	24.00	23.85	4	3,083	0.13%
2021/08/24	1	22.80	0	0.00	22.75	1	3,037	0.03%
2021/08/13	5	25.15	0	0.00	25.05	5	2,944	0.17%
2021/08/11	0	0.00	2	24.75	24.00	-2	2,896	-0.07%
2021/08/10	1	26.75	0	0.00	25.35	1	2,843	0.04%
2021/08/09	7	28.04	0	0.00	28.15	7	2,685	0.26%
2021/08/06	1	27.80	1	27.80	28.15	0	2,582	0.00%
2021/08/05	9	27.70	0	0.00	27.30	9	2,479	0.36%
2021/08/02	2	27.85	0	0.00	28.10	2	2,336	0.09%
2021/07/30	1	26.15	3	26.45	26.90	-2	2,006	-0.10%
2021/07/27	1	23.90	0	0.00	24.30	1	1,782	0.06%
2021/07/15	3	24.45	0	0.00	24.50	3	1,480	0.20%
2021/07/06	0	0.00	3	22.65	22.65	-3	1,542	-0.19%
2021/07/05	0	0.00	1	22.90	22.85	-1	1,615	-0.06%
2021/06/30	0	0.00	10	23.00	22.70	-10	1,822	-0.55%
2021/06/21	0	0.00	10	23.00	22.90	-10	2,014	-0.50%
2021/05/10	0	0.00	2	25.30	24.65	-2	3,414	-0.06%
2021/05/07	0	0.00	1	24.65	25.30	-1	3,483	-0.03%
2021/05/06	0	0.00	2	24.40	24.65	-2	3,831	-0.05%
2021/05/03	0	0.00	10	26.40	26.20	-10	3,880	-0.26%
2021/04/23	5	26.40	2	26.60	26.60	3	4,347	0.07%
2021/04/20	0	0.00	2	27.50	27.40	-2	4,600	-0.04%
2021/04/13	2	28.15	2	28.85	28.15	0	4,708	0.00%
2021/04/07	0	0.00	1	28.00	28.05	-1	4,576	-0.02%
2021/04/01	0	27.00	0	0.00	26.90	0	4,543	0.00%
2021/03/23	4	28.00	0	0.00	27.10	4	4,538	0.09%
2021/03/22	5	28.95	0	0.00	28.45	5	4,594	0.11%
2021/03/19	3	28.45	3	28.65	28.25	0	4,500	0.00%
2021/03/17	2	28.00	2	28.50	27.90	0	4,447	0.00%
2021/03/15	0	0.00	1	27.95	27.85	-1	4,656	-0.02%
2021/03/11	3	26.70	3	26.80	26.95	0	4,675	0.00%
2021/03/09	1	26.20	0	0.00	26.20	1	4,746	0.02%
2021/03/04	0	0.00	5	26.05	26.75	-5	4,666	-0.11%
2021/03/02	0	0.00	1	26.55	25.95	-1	4,758	-0.02%
2021/02/26	0	0.00	1	26.00	25.95	-1	5,021	-0.02%
2021/02/23	0	0.00	2	25.10	25.15	-2	5,275	-0.04%
2021/02/22	7	25.60	0	0.00	25.55	7	5,716	0.12%
2021/02/05	0	0.00	1	23.45	23.50	-1	6,088	-0.02%
2021/02/04	3	23.70	2	23.55	23.50	1	6,153	0.02%
2021/02/01	3	22.95	3	23.20	22.50	0	6,330	0.00%
2021/01/29	0	0.00	3	23.50	23.50	-3	6,210	-0.05%
2021/01/27	2	23.35	0	0.00	23.60	2	6,041	0.03%
2021/01/20	0	0.00	1	24.55	23.50	-1	7,039	-0.01%
2021/01/19	5	24.40	5	24.70	24.45	0	7,090	0.00%
2021/01/18	13	23.16	22	24.25	25.65	-9	7,289	-0.12%
2021/01/15	5	25.58	0	0.00	24.50	5	7,472	0.07%
2021/01/14	1	26.55	0	0.00	26.10	1	7,616	0.01%
2021/01/13	1	26.90	3	27.00	26.00	-2	7,644	-0.03%
2021/01/12	4	27.98	0	0.00	27.25	4	7,628	0.05%
2021/01/06	1	28.85	0	0.00	29.15	1	8,239	0.01%
2021/01/05	2	30.28	5	30.68	30.55	-3	8,375	-0.04%
2021/01/04	0	0.00	26	30.53	30.50	-26	8,670	-0.30%
2020/12/31	0	0.00	5	30.15	30.15	-5	8,758	-0.06%
2020/12/30	1	30.00	31	30.16	30.05	-30	8,843	-0.34%
2020/12/29	0	0.00	1	30.15	29.50	-1	9,133	-0.01%
2020/12/28	4	30.13	3	29.88	30.15	1	9,367	0.01%
2020/12/25	0	0.00	3	29.70	29.20	-3	9,453	-0.03%
2020/12/23	0	0.00	1	28.35	29.30	-1	9,655	-0.01%
2020/12/22	0	0.00	1	29.25	28.25	-1	10,782	-0.01%
2020/12/18	1	29.60	1	29.90	29.40	0	11,095	0.00%
2020/12/17	10	30.25	10	29.88	29.65	0	11,127	0.00%
2020/12/16	7	30.24	6	30.62	30.15	1	11,178	0.01%
2020/12/15	4	29.21	4	29.33	29.15	0	11,149	0.00%
2020/12/14	3	29.15	3	29.40	29.20	0	11,272	0.00%
2020/12/10	3	29.75	5	29.60	29.70	-2	11,414	-0.02%
2020/12/09	1	30.35	6	30.33	30.75	-5	11,468	-0.04%
2020/12/08	4	28.94	3	29.15	29.00	1	11,434	0.01%
2020/12/07	0	0.00	1	28.90	28.90	-1	11,492	-0.01%
2020/12/04	1	28.40	0	0.00	28.60	1	11,589	0.01%
2020/12/03	4	28.44	5	28.79	28.80	-1	11,760	-0.01%
2020/12/02	4	29.06	19	29.32	28.45	-15	11,930	-0.13%
2020/12/01	3	27.92	0	0.00	29.35	3	12,367	0.02%
2020/11/30	2	28.75	2	28.85	28.60	0	12,822	0.00%
2020/11/27	5	29.08	0	0.00	29.15	5	13,012	0.04%
2020/11/26	11	29.57	21	30.04	29.45	-10	13,112	-0.08%
2020/11/25	8	30.17	10	30.19	29.40	-2	13,214	-0.02%
2020/11/24	3	30.50	26	31.17	30.50	-23	13,074	-0.18%
2020/11/23	12	30.73	1	30.80	30.80	11	13,164	0.08%
2020/11/20	13	32.08	16	31.11	30.80	-3	13,861	-0.02%
2020/11/19	2	31.13	129	31.01	31.00	-127	13,900	-0.91%	大賣/鉅額交易
2020/11/18	13	34.12	27	32.71	32.55	-14	13,522	-0.10%
2020/11/17	3	36.40	3	36.40	36.15	0	13,395	0.00%
2020/11/16	4	36.18	1	36.25	36.80	3	13,678	0.02%
2020/11/13	3	36.10	24	36.61	36.50	-21	13,837	-0.15%
2020/11/12	12	35.99	11	36.17	36.15	1	14,144	0.01%
2020/11/11	15	36.38	5	36.77	36.90	10	14,467	0.07%
2020/11/10	7	36.19	1	36.35	36.15	6	14,618	0.04%
2020/11/09	3	37.10	4	37.39	37.25	-1	14,931	-0.01%
2020/11/06	18	36.59	0	0.00	36.15	18	15,233	0.12%
2020/11/05	3	37.05	3	36.70	36.75	0	15,914	0.00%
2020/11/04	6	36.69	1	37.00	36.80	5	15,893	0.03%
2020/11/03	5	36.51	4	36.35	37.20	1	16,057	0.01%
2020/11/02	0	0.00	3	36.60	36.10	-3	16,099	-0.02%
2020/10/30	2	36.55	14	37.78	36.55	-12	16,172	-0.07%
2020/10/29	1	37.80	1	37.10	37.95	0	16,032	0.00%
2020/10/28	57	37.91	26	38.52	37.05	31	15,940	0.19%
2020/10/27	6	36.48	6	36.28	36.85	0	15,541	0.00%
2020/10/26	13	35.93	17	36.25	36.30	-4	15,581	-0.03%
2020/10/23	19	35.54	35	34.87	36.00	-16	15,291	-0.10%
2020/10/22	15	33.12	9	33.75	33.00	6	14,867	0.04%
2020/10/21	1	32.40	1	32.70	33.00	0	14,600	0.00%
2020/10/20	4	32.50	2	32.73	32.40	2	14,543	0.01%
2020/10/19	3	32.63	1	32.80	32.65	2	14,460	0.01%
2020/10/16	26	33.04	15	32.83	33.15	11	14,423	0.08%
2020/10/15	1	32.75	2	33.05	33.15	-1	14,187	-0.01%
2020/10/14	3	32.33	1	32.40	32.30	2	14,049	0.01%
2020/10/13	11	31.38	30	31.93	31.75	-19	13,853	-0.14%
2020/10/12	10	30.98	26	31.30	32.20	-16	13,665	-0.12%
2020/10/08	6	30.08	28	29.93	30.00	-22	13,393	-0.16%
2020/10/07	2	30.15	33	29.94	30.00	-31	13,332	-0.23%
2020/10/06	100	30.09	27	30.67	29.90	73	13,297	0.55%
2020/10/05	96	29.55	66	29.30	29.60	30	13,095	0.23%
2020/09/30	46	28.11	81	28.33	28.30	-35	13,009	-0.27%
2020/09/29	11	27.56	4	27.98	27.60	7	12,981	0.05%
2020/09/28	13	27.30	14	28.01	28.15	-1	13,018	-0.01%
2020/09/25	129	29.52	125	29.54	27.15	4	12,999	0.03%	大買/大賣/
2020/09/24	37	28.94	104	28.88	29.00	-67	11,943	-0.56%	大賣/
2020/09/23	8	28.11	36	28.26	28.20	-28	11,760	-0.24%
2020/09/22	10	27.69	11	27.90	27.95	-1	11,712	-0.01%
2020/09/21	3	27.97	22	28.02	27.80	-19	11,732	-0.16%
2020/09/18	24	27.95	11	28.20	28.20	13	11,688	0.11%
2020/09/17	23	27.56	21	27.71	28.10	2	11,712	0.02%
2020/09/16	10	26.82	12	27.09	26.80	-2	11,571	-0.02%
2020/09/15	19	27.06	19	26.66	26.50	0	11,517	0.00%
2020/09/14	19	25.06	17	25.29	26.15	2	11,405	0.02%
2020/09/11	14	26.53	2	26.70	26.00	12	11,235	0.11%
2020/09/10	9	27.21	2	27.00	26.90	7	11,123	0.06%
2020/09/09	1	26.30	1	26.80	27.50	0	11,045	0.00%
2020/09/08	61	27.49	0	0.00	27.10	61	10,906	0.56%
2020/09/07	58	29.28	65	29.35	28.70	-7	10,716	-0.07%
2020/09/04	52	29.07	29	28.93	29.60	23	10,534	0.22%
2020/09/03	45	29.09	42	28.78	29.00	3	10,036	0.03%
2020/09/02	64	27.85	35	27.74	28.00	29	9,499	0.31%
2020/09/01	85	27.38	51	27.15	27.00	34	9,447	0.36%
2020/08/31	42	26.96	22	26.94	27.20	20	9,337	0.21%
2020/08/28	40	26.19	10	26.29	26.50	30	9,153	0.33%
2020/08/27	11	25.76	25	25.52	25.75	-14	9,005	-0.16%
2020/08/26	114	26.61	13	26.77	25.75	101	8,866	1.14%	大買/鉅額交易
2020/08/25	30	25.50	56	26.03	26.05	-26	8,134	-0.32%
2020/08/24	5	23.40	5	23.67	23.70	0	8,044	0.00%
2020/08/21	20	23.79	13	24.29	23.50	7	7,980	0.09%
2020/08/20	32	24.69	22.1	24.03	23.40	9.9	7,820	0.13%
2020/08/19	31	26.08	34	25.77	25.90	-3	7,567	-0.04%
2020/08/18	70	25.99	3.2	25.13	25.80	66.8	7,345	0.91%
2020/08/17	7	25.21	3	25.00	25.10	4	7,016	0.06%
2020/08/14	12	24.05	0	0.00	24.15	12	6,639	0.18%
2020/08/13	8	24.14	17	24.54	23.85	-9	6,448	-0.14%
2020/08/12	17	23.74	40.1	23.64	24.00	-23.1	6,039	-0.38%
2020/08/11	13	24.08	21	22.26	21.90	-8	5,662	-0.14%
2020/08/10	4	22.75	3	22.85	22.85	1	4,937	0.02%
2020/08/07	0	0.00	1	20.00	20.80	-1	4,861	-0.02%
2020/08/05	5	19.65	1	19.30	19.30	4	4,725	0.08%
2020/08/04	0	0.00	7	18.30	18.55	-7	4,700	-0.15%
2020/07/31	2	18.10	2	17.85	17.95	0	4,808	0.00%
2020/07/30	5	17.90	3	17.90	17.95	2	4,948	0.04%
2020/07/29	0	0.00	4	16.60	17.00	-4	4,785	-0.08%
2020/07/23	0	0.00	8	16.85	16.80	-8	4,757	-0.17%
2020/07/22	0	0.00	32	16.60	16.70	-32	4,742	-0.67%
2020/07/21	3	15.85	0	0.00	15.75	3	4,643	0.06%
2020/07/20	0	0.00	1	15.90	15.75	-1	4,638	-0.02%
2020/07/17	0	0.00	20	15.68	15.50	-20	4,627	-0.43%
2020/07/16	10	15.75	0	0.00	16.10	10	4,610	0.22%
2020/07/15	8	15.69	2	15.70	15.70	6	4,578	0.13%
2020/07/13	12	16.68	2	16.25	16.35	10	4,586	0.22%
2020/07/10	14	16.81	0	0.00	16.60	14	4,545	0.31%
2020/07/09	20	18.95	22	18.65	18.65	-2	4,420	-0.05%
2020/07/08	1	18.90	3	19.05	18.90	-2	4,246	-0.05%
2020/07/07	3	19.03	29	18.94	18.95	-26	4,145	-0.63%
2020/07/06	5	19.30	1	19.30	19.40	4	4,033	0.10%
2020/07/02	4	18.30	0	0.00	18.35	4	3,850	0.10%
2020/06/23	0	0.00	6	17.54	17.15	-6	3,535	-0.17%
2020/06/22	8	17.45	0	0.00	17.35	8	3,524	0.23%
2020/06/09	5	17.75	0	0.00	17.55	5	3,811	0.13%
2020/06/08	10	18.00	15	17.87	17.85	-5	3,848	-0.13%
2020/06/05	0	0.00	5	17.55	17.55	-5	3,677	-0.14%
2020/06/04	0	0.00	2	17.40	17.35	-2	3,669	-0.05%
2020/06/03	0	0.00	3	17.42	17.45	-3	3,717	-0.08%
2020/06/01	2	17.35	2	17.35	17.30	0	3,836	0.00%
2020/05/29	8	17.53	0	0.00	17.35	8	3,982	0.20%
2020/05/26	28	17.48	50	17.33	17.20	-22	3,978	-0.55%
2020/05/25	0	0.00	4	16.90	17.10	-4	3,901	-0.10%
2020/05/21	4	16.95	0	0.00	16.85	4	3,920	0.10%
2020/05/20	5	16.90	5	16.80	16.80	0	3,954	0.00%
2020/05/19	5	16.90	7	16.94	16.85	-2	4,070	-0.05%
2020/05/18	5	17.10	5	17.10	16.85	0	4,128	0.00%
2020/05/15	5	17.18	5	16.75	16.85	0	4,230	0.00%
2020/05/14	15	17.17	0	0.00	17.05	15	4,336	0.35%
2020/05/13	50	17.33	4	16.80	17.35	46	4,454	1.03%
2020/05/12	10	16.71	79	16.60	16.75	-69	4,257	-1.62%
2020/05/11	5	17.60	9	17.73	17.50	-4	4,161	-0.10%
2020/05/08	1	17.20	0	0.00	17.30	1	3,963	0.03%
2020/05/07	21	16.82	30	16.97	17.40	-9	3,873	-0.23%
2020/05/06	9	16.63	10	16.64	16.95	-1	3,715	-0.03%
2020/05/05	2	15.30	9	15.38	15.45	-7	3,530	-0.20%
2020/05/04	2	15.15	2	15.30	15.30	0	3,536	0.00%
2020/04/30	6	15.27	10	15.38	15.35	-4	3,546	-0.11%
2020/04/29	8	15.36	2	15.45	15.35	6	3,549	0.17%
2020/04/28	4	15.25	14	15.29	15.50	-10	3,573	-0.28%
2020/04/24	10	14.60	0	0.00	14.60	10	3,664	0.27%
2020/04/17	13	15.20	18	15.32	15.00	-5	3,963	-0.13%
2020/04/15	0	0.00	5	14.75	14.75	-5	4,016	-0.12%
2020/04/09	7	14.69	2	14.50	14.50	5	4,200	0.12%
2020/04/08	6	14.40	2	14.45	14.50	4	4,304	0.09%
2020/04/07	3	14.45	0	0.00	14.60	3	4,325	0.07%
2020/04/06	2	14.25	2.4	14.34	14.30	-0.4	4,465	-0.01%
2020/04/01	0	0.00	2	14.00	14.50	-2	4,451	-0.04%
2020/03/31	7	14.03	2	14.00	13.95	5	4,419	0.11%
2020/03/27	4	14.10	6	14.18	14.10	-2	4,381	-0.05%
2020/03/26	6	13.85	8	14.05	14.05	-2	4,352	-0.05%
2020/03/25	29	14.31	18	14.10	14.05	11	4,341	0.25%
2020/03/24	17	13.79	4	13.80	14.00	13	4,310	0.30%
2020/03/19	5	12.75	0	0.00	12.75	5	4,143	0.12%
2020/03/13	5	13.70	0	0.00	14.10	5	3,956	0.13%
2020/03/12	4	15.50	4	15.55	15.15	0	3,859	0.00%
2020/03/11	5	16.20	0	0.00	15.95	5	3,778	0.13%
2020/03/10	10	15.77	10	16.02	16.40	0	3,750	0.00%
2020/03/09	12	16.37	9	16.68	15.95	3	3,708	0.08%
2020/03/06	0	0.00	6	16.75	16.75	-6	3,635	-0.17%
2020/03/05	22	17.00	26	17.12	16.95	-4	3,607	-0.11%
2020/03/04	15	16.73	24	16.76	17.00	-9	3,478	-0.26%
2020/03/03	10	16.09	10	16.19	16.10	0	3,298	0.00%
2020/03/02	19	15.81	32	15.63	15.90	-13	3,272	-0.40%
2020/02/27	52	16.15	24	16.31	15.75	28	3,226	0.87%
2020/02/26	13	16.73	11	16.87	16.65	2	3,145	0.06%
2020/02/25	8	16.35	22	16.46	16.80	-14	3,109	-0.45%
2020/02/24	22	16.57	25	16.65	16.70	-3	3,081	-0.10%
2020/02/21	22	16.98	12	17.06	16.90	10	3,048	0.33%
2020/02/20	20	17.70	30	17.58	17.50	-10	2,987	-0.33%
2020/02/19	33	17.06	12	17.01	17.10	21	2,859	0.73%
2020/02/14	4	16.54	15	16.11	16.75	-11	2,508	-0.44%
2020/02/13	12	15.73	5	15.83	15.70	7	2,339	0.30%
2020/02/12	4	15.73	2	15.85	15.75	2	2,368	0.08%
2020/02/11	8	15.75	8	15.83	15.80	0	2,364	0.00%
2020/02/10	5	15.46	9	15.51	15.70	-4	2,415	-0.17%
2020/02/07	6	15.67	9	15.92	15.60	-3	2,484	-0.12%
2020/02/04	0	0.00	1	15.90	15.75	-1	2,676	-0.04%
2020/02/03	10	15.08	9	15.27	15.80	1	2,657	0.04%
2020/01/31	24	15.69	39	15.62	15.70	-15	2,627	-0.57%
2020/01/30	38	15.71	23	15.78	15.45	15	2,585	0.58%
2020/01/17	16	17.08	4	16.93	16.95	12	2,533	0.47%
2020/01/16	0	0.00	5	16.70	16.75	-5	2,453	-0.20%
2020/01/14	20	16.63	12	16.60	16.55	8	2,432	0.33%
2020/01/13	3	16.70	3	16.80	16.75	0	2,436	0.00%
2020/01/10	8	16.41	15	16.40	16.30	-7	2,313	-0.30%
2020/01/07	14	15.67	18	15.86	16.05	-4	2,187	-0.18%
2020/01/06	8	15.56	4	15.65	15.55	4	2,132	0.19%
2020/01/03	15	15.96	15	15.95	15.95	0	2,108	0.00%
2020/01/02	5	16.35	5	16.20	16.20	0	2,077	0.00%
2019/12/30	11	15.83	10	15.86	15.85	1	1,928	0.05%
2019/12/26	0	0.00	5	15.00	14.95	-5	1,760	-0.28%
2019/12/25	7	14.91	2	14.95	14.90	5	1,768	0.28%
2019/12/24	2	14.85	0	0.00	14.90	2	1,813	0.11%
2019/12/18	0	0.00	4	14.85	14.85	-4	1,835	-0.22%
2019/12/17	0	0.00	8	14.85	14.85	-8	1,851	-0.43%
2019/12/16	4	14.75	0	0.00	14.75	4	1,867	0.21%
2019/12/13	2	14.80	0	0.00	14.75	2	1,898	0.11%
2019/12/11	6	14.87	2	15.00	14.90	4	1,937	0.21%
2019/12/10	2	14.90	4	14.85	14.95	-2	2,150	-0.09%
2019/12/09	4	14.75	0	0.00	14.75	4	2,152	0.19%
2019/12/06	0	0.00	3	14.85	14.75	-3	2,196	-0.14%
2019/12/05	3	14.70	5	14.78	14.70	-2	2,221	-0.09%
2019/12/04	2	14.60	1	14.75	14.65	1	2,246	0.04%
2019/12/03	0	0.00	4	14.80	14.75	-4	2,292	-0.17%
2019/12/02	4	14.80	0	0.00	14.70	4	2,406	0.17%
2019/11/29	4	14.95	13	14.95	14.90	-9	2,470	-0.36%
2019/11/28	0	0.00	3	15.05	15.00	-3	2,518	-0.12%
2019/11/26	10	15.12	0	0.00	15.10	10	2,723	0.37%
2019/11/22	2	14.80	2	14.90	15.00	0	2,787	0.00%
2019/11/21	5	14.60	69	14.70	14.85	-64	2,911	-2.20%
2019/11/20	39	14.85	18	15.00	14.75	21	3,010	0.70%
2019/11/18	12	14.90	12	15.05	14.90	0	3,878	0.00%
2019/11/15	15	15.00	20	15.10	15.05	-5	4,007	-0.12%
2019/11/14	27	14.97	18	14.91	14.90	9	4,015	0.22%
2019/11/13	14	15.08	6	15.15	15.10	8	4,032	0.20%
2019/11/12	12	15.18	30	15.20	15.20	-18	4,098	-0.44%
2019/11/11	38	15.13	34	15.38	15.05	4	4,217	0.09%
2019/11/08	4	15.60	0	0.00	15.60	4	4,211	0.09%
2019/11/07	32	15.82	8	15.93	15.70	24	4,215	0.57%
2019/11/06	38	16.29	42	16.23	16.20	-4	4,152	-0.10%
2019/11/05	24	16.18	14	16.17	16.25	10	4,060	0.25%
2019/11/04	0	0.00	8	15.53	15.60	-8	3,800	-0.21%
2019/11/01	4	15.45	16	15.45	15.50	-12	3,786	-0.32%
2019/10/31	0	0.00	10	15.50	15.50	-10	3,790	-0.26%
2019/10/30	0	0.00	15	15.52	15.55	-15	3,789	-0.40%
2019/10/29	15	15.55	0	0.00	15.45	15	3,797	0.39%
2019/10/25	80	15.90	0	0.00	15.75	80	3,786	2.11%
2019/10/23	0	0.00	20	15.65	15.50	-20	3,829	-0.52%
2019/10/22	0	0.00	4	15.75	15.65	-4	3,854	-0.10%
2019/10/21	48	15.80	22	15.74	15.75	26	3,863	0.67%
2019/10/18	12	15.53	40	15.60	15.65	-28	3,816	-0.73%
2019/10/17	23	15.78	4	15.70	15.65	19	3,808	0.50%
2019/10/16	4	15.45	0	0.00	15.50	4	3,779	0.11%
2019/10/15	5	15.65	0	0.00	15.50	5	3,781	0.13%
2019/10/14	0	0.00	30	15.37	15.35	-30	3,729	-0.80%
2019/10/08	14	15.00	0	0.00	14.95	14	3,688	0.38%
2019/10/07	0	0.00	8	14.65	14.90	-8	3,668	-0.22%
2019/10/04	8	14.53	4	14.65	14.50	4	3,646	0.11%
2019/10/03	0	0.00	11	14.53	14.50	-11	3,675	-0.30%
2019/10/02	4	14.65	0	0.00	14.65	4	3,683	0.11%
2019/10/01	17	14.76	18	14.84	14.75	-1	3,745	-0.03%
2019/09/27	20	14.81	17	14.90	14.70	3	3,850	0.08%
2019/09/26	13	15.23	0	0.00	15.15	13	3,809	0.34%
2019/09/25	7	15.32	4	15.30	15.30	3	3,802	0.08%
2019/09/24	3	15.50	0	0.00	15.40	3	3,800	0.08%
2019/09/23	7	15.39	4	15.45	15.40	3	3,798	0.08%
2019/09/19	0	0.00	11	15.37	15.35	-11	3,772	-0.29%
2019/09/18	22	15.50	4	15.45	15.45	18	3,768	0.48%
2019/09/17	0	0.00	3	15.70	15.65	-3	3,739	-0.08%
2019/09/16	3	15.75	0	0.00	15.80	3	3,753	0.08%
2019/09/12	10	16.20	10	16.00	15.95	0	3,731	0.00%
2019/09/11	0	0.00	12	15.51	15.65	-12	3,524	-0.34%
2019/09/10	30	15.43	50	15.41	15.35	-20	3,515	-0.57%
2019/09/09	5	15.65	0	0.00	15.65	5	3,495	0.14%
2019/09/05	20	15.75	3	15.75	15.75	17	3,567	0.48%
2019/09/04	14	15.96	9	15.95	15.90	5	3,516	0.14%
2019/09/03	10	15.48	10	15.60	15.70	0	3,401	0.00%
2019/08/30	0	0.00	16	15.40	15.70	-16	3,278	-0.49%
2019/08/29	16	15.28	12	15.40	15.25	4	3,101	0.13%
2019/08/28	29	15.32	17	15.38	15.30	12	3,071	0.39%
2019/08/27	9	15.62	8	15.55	15.60	1	3,023	0.03%
2019/08/26	15	15.59	12	15.28	15.60	3	2,977	0.10%
2019/08/23	17	15.59	12	15.68	15.55	5	2,875	0.17%
2019/08/22	28	16.11	0	0.00	15.90	28	2,778	1.01%
2019/08/21	2	15.85	5	15.85	15.85	-3	2,167	-0.14%
2019/08/20	4	14.49	17	14.09	14.45	-13	1,913	-0.68%
2019/08/19	24	13.91	15	14.07	14.00	9	1,780	0.51%
2019/08/16	15	13.91	4	14.05	13.90	11	1,769	0.62%
2019/08/07	1	13.90	0	0.00	13.90	1	1,548	0.06%
2019/08/01	0	0.00	5	13.96	14.15	-5	1,719	-0.29%
2019/07/25	12	15.13	0	0.00	14.90	12	1,762	0.68%
2019/07/18	3	15.00	3	15.00	14.95	0	1,762	0.00%
2019/07/17	3	15.30	3	15.10	15.15	0	1,905	0.00%
2019/07/08	4	15.43	5	15.55	15.50	-1	2,865	-0.03%
2019/07/05	0	0.00	10	15.65	15.65	-10	3,035	-0.33%
2019/07/01	0	0.00	5	14.75	14.75	-5	2,880	-0.17%
2019/06/17	1	14.85	0	0.00	14.75	1	3,152	0.03%
2019/06/13	5	14.70	0	0.00	14.90	5	3,134	0.16%
2019/06/12	0	0.00	1	13.85	13.90	-1	3,037	-0.03%
2019/06/06	0	0.00	1	13.90	13.85	-1	3,015	-0.03%
2019/05/29	1	13.75	0	0.00	13.75	1	2,953	0.03%
2019/05/22	1	13.40	0	0.00	13.40	1	2,877	0.03%
2019/05/09	5	15.20	0	0.00	14.65	5	2,620	0.19%
2019/05/08	3	14.85	0	0.00	14.95	3	2,536	0.12%
2019/04/25	3	14.60	0	0.00	14.40	3	2,273	0.13%
2019/04/17	0	0.00	2	14.88	14.90	-2	1,679	-0.12%
2019/04/15	0	0.00	40	14.80	15.10	-40	1,442	-2.77%
2019/04/11	0	0.00	18	12.67	13.00	-18	910	-1.98%
2019/04/10	2	11.75	0	0.00	11.85	2	713	0.28%
2019/04/09	0	0.00	1.3	11.54	11.55	-1.3	690	-0.18%
2019/03/26	6	11.68	12	11.63	11.35	-6	462	-1.30%
2019/03/25	10	11.10	10	11.60	11.40	0	369	0.00%
2019/03/18	0	0.00	14	10.54	10.05	-14	217	-6.44%
2019/03/12	0	9.60	0	0.00	9.68	0	171	0.00%
2019/03/08	0	9.74	0	0.00	9.63	0	168	0.00%
2019/03/06	0	9.70	0	0.00	9.78	0	170	0.00%
2018/10/01	0	0.00	10	9.66	9.66	-10	368	-2.71%
2018/08/10	2	10.65	0	0.00	10.65	2	588	0.34%
2018/08/02	2	10.85	0	0.00	10.80	2	611	0.33%
2018/08/01	10	10.90	1	11.00	11.00	9	608	1.48%
2018/07/25	10	10.71	0	0.00	10.75	10	595	1.68%
2018/07/20	10	10.80	0	0.00	10.90	10	598	1.67%
2018/07/06	5	11.00	0	0.00	11.15	5	657	0.76%
2018/06/14	0	0.00	10	11.25	11.25	-10	774	-1.29%
2018/06/13	0	0.00	10	11.35	11.30	-10	771	-1.30%
2018/06/12	0	0.00	30	11.50	11.45	-30	763	-3.93%
2018/06/05	0	0.00	5	11.55	11.55	-5	723	-0.69%
2018/05/18	20	10.95	0	0.00	10.95	20	683	2.93%
2018/05/14	0	0.00	4	10.45	10.40	-4	709	-0.56%
2018/04/11	0	0.00	1	11.70	11.65	-1	869	-0.11%
2018/04/03	0	10.90	0	0.00	10.80	0	834	0.00%
2018/03/29	0	0.00	10	10.95	10.95	-10	1,007	-0.99%
2018/02/01	10	12.15	0	0.00	12.15	10	2,325	0.43%
2018/01/30	20	12.65	0	0.00	12.25	20	2,326	0.86%
2018/01/29	10	12.60	0	0.00	12.45	10	2,310	0.43%
2018/01/26	0	0.00	10	12.10	12.10	-10	2,249	-0.44%
2018/01/25	0	0.00	30	12.10	12.10	-30	2,253	-1.33%
2018/01/16	0	0.00	10	12.25	12.25	-10	2,179	-0.46%
2018/01/15	0	0.00	10	12.40	12.35	-10	2,210	-0.45%
2018/01/09	4	12.55	0	0.00	12.45	4	2,231	0.18%
2018/01/05	0	0.00	1	12.50	12.45	-1	2,222	-0.05%
2018/01/04	10	12.55	3	12.50	12.50	7	2,207	0.32%
2018/01/03	10	13.15	30	13.05	12.65	-20	2,193	-0.91%
2018/01/02	40	12.68	0	0.00	12.55	40	2,142	1.87%