廣運 (6125)-凱基-中港券商分點個股進出

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
105.0
漲跌
▲9.2
漲幅
+9.60%
成交量
74,122張
產業
上櫃光電類股
430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－凱基-中港券商分點個股進出

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

凱基-中港券商分點個股進出
凱基-中港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	126	97.98	156.5	96.47	95.80	-30.5	27,511	-0.11%	大買/大賣/
2024/05/17	0	0.00	6	91.83	92.00	-6	26,564	-0.02%
2024/05/16	1	90.70	16.3	91.25	90.70	-15.3	26,981	-0.06%
2024/05/15	29	91.36	4	92.73	90.80	25	27,304	0.09%
2024/05/14	18	91.88	41.6	92.60	93.00	-23.6	27,389	-0.09%
2024/05/13	24.6	91.26	26.6	90.50	91.00	-2	27,000	-0.01%
2024/05/10	12.1	85.30	19.3	86.18	87.60	-7.2	26,666	-0.03%
2024/05/09	24	86.52	14	85.54	85.30	10	26,496	0.04%
2024/05/08	1	87.00	1	87.70	87.10	0	26,371	0.00%
2024/05/07	29	87.53	6.1	88.42	87.50	22.9	26,431	0.09%
2024/05/06	7	91.51	1.3	91.10	89.70	5.7	26,141	0.02%
2024/05/03	26.6	90.56	21	91.50	89.50	5.6	25,882	0.02%
2024/05/02	17	90.92	41	90.87	90.40	-24	25,535	-0.09%
2024/04/30	20.3	92.39	16	92.11	91.70	4.3	25,338	0.02%
2024/04/29	21.3	92.18	20	93.69	90.00	1.3	24,846	0.01%
2024/04/26	72	92.67	58.4	92.00	91.70	13.6	24,454	0.06%
2024/04/25	47.5	91.20	44	90.44	90.50	3.5	23,795	0.01%
2024/04/24	73.1	92.07	110.7	91.75	90.20	-37.6	23,062	-0.16%	大賣/
2024/04/23	21.1	86.82	24	86.18	87.40	-2.9	21,598	-0.01%
2024/04/22	101.2	85.09	67	83.04	80.60	34.2	21,112	0.16%	大買/
2024/04/19	34.1	85.26	28	86.01	87.30	6.1	20,636	0.03%
2024/04/18	16	85.75	7.3	84.84	84.20	8.7	20,040	0.04%
2024/04/17	8.1	84.07	24	83.45	85.00	-15.9	19,670	-0.08%
2024/04/16	5	75.80	15.7	75.28	77.30	-10.7	19,260	-0.06%
2024/04/15	19	78.55	2	77.90	78.20	17	19,208	0.09%
2024/04/12	9	80.67	3	80.03	80.00	6	19,133	0.03%
2024/04/11	6	82.50	23	81.14	81.00	-17	19,030	-0.09%
2024/04/10	14	82.83	11	84.42	82.40	3	19,007	0.02%
2024/04/09	15	84.32	19	83.77	84.50	-4	18,905	-0.02%
2024/04/08	11	83.12	15	84.40	84.00	-4	18,859	-0.02%
2024/04/03	3	80.70	4	80.20	81.20	-1	19,123	-0.01%
2024/04/02	13	81.12	12.3	81.02	80.80	0.7	19,179	0.00%
2024/04/01	6	83.58	11	83.65	83.00	-5	19,042	-0.03%
2024/03/29	19	84.49	19	86.62	82.80	0	18,968	0.00%
2024/03/28	6.1	84.86	9.3	84.86	84.50	-3.3	18,697	-0.02%
2024/03/27	6	85.47	15	84.81	84.00	-9	18,565	-0.05%
2024/03/26	93.5	87.81	42.4	87.41	82.70	51.1	18,330	0.28%
2024/03/25	45.2	86.66	63.6	87.09	88.40	-18.4	17,386	-0.11%
2024/03/22	5	78.84	6	79.33	80.40	-1	16,422	-0.01%
2024/03/21	16	80.28	43	79.98	79.00	-27	16,345	-0.17%
2024/03/20	7	79.43	4.5	78.69	78.60	2.5	16,230	0.02%
2024/03/19	40.1	79.22	21.5	79.43	78.90	18.6	16,135	0.12%
2024/03/18	20	80.73	9	80.93	81.50	11	16,027	0.07%
2024/03/15	17.8	79.89	75	79.19	80.00	-57.2	15,920	-0.36%
2024/03/14	37	78.86	23	79.42	78.90	14	15,772	0.09%
2024/03/13	44.4	81.90	63	83.21	81.70	-18.6	15,553	-0.12%
2024/03/12	70	82.80	41	83.39	83.70	29	15,019	0.19%
2024/03/11	27.2	80.05	26.1	81.88	79.30	1.1	14,608	0.01%
2024/03/08	49.2	79.35	74	80.67	77.80	-24.8	14,227	-0.17%
2024/03/07	64.6	89.99	35	88.63	86.10	29.6	13,955	0.21%
2024/03/06	111	91.88	71	91.86	91.50	40	13,398	0.30%	大買/
2024/03/05	50	87.60	6	87.52	87.50	44	12,482	0.35%
2024/03/04	31.1	88.95	28	89.65	87.60	3.1	12,213	0.03%
2024/03/01	247.1	86.99	124.3	87.46	86.70	122.8	11,521	1.07%	大買/大賣/鉅額交易
2024/02/29	56	79.54	43.6	81.08	85.20	12.4	10,326	0.12%
2024/02/27	121.5	79.95	51.1	78.52	77.50	70.4	9,867	0.71%	大買/
2024/02/26	19.1	77.26	18.4	79.92	81.10	0.7	9,308	0.01%
2024/02/23	8.2	76.00	13.1	75.95	73.80	-4.9	9,099	-0.05%
2024/02/22	20.5	77.61	11	77.09	76.50	9.5	9,437	0.10%
2024/02/21	37.1	75.78	36	76.92	77.40	1.1	9,754	0.01%
2024/02/20	87.1	72.87	20.1	74.06	74.70	67	9,647	0.69%
2024/02/19	14.2	74.41	17	74.44	74.70	-2.8	9,466	-0.03%
2024/02/16	59	69.29	29.2	68.17	70.80	29.8	8,888	0.34%
2024/02/15	41.3	64.98	45.3	64.66	66.20	-4.1	8,301	-0.05%
2024/02/05	8	61.43	19	61.71	62.00	-11	7,877	-0.14%
2024/02/02	34	62.51	10	62.58	62.90	24	7,844	0.31%
2024/02/01	41	61.52	4	61.50	61.50	37	7,767	0.48%
2024/01/31	102	60.93	0	0.00	60.70	102	7,737	1.32%	大買/鉅額交易
2024/01/30	18	61.77	0	0.00	60.90	18	7,706	0.23%
2024/01/29	5	59.50	0	0.00	59.50	5	7,557	0.07%
2024/01/25	2	59.50	1	60.80	59.30	1	7,566	0.01%
2024/01/24	0	0.00	2	60.75	60.40	-2	7,576	-0.03%
2024/01/23	2	61.60	0	0.00	60.80	2	7,604	0.03%
2024/01/22	6	62.18	3	63.00	62.40	3	7,548	0.04%
2024/01/19	2	60.65	0	0.00	60.60	2	7,405	0.03%
2024/01/17	2	60.25	3	59.47	58.60	-1	7,378	-0.01%
2024/01/15	6.2	61.14	1	60.60	60.00	5.2	7,324	0.07%
2024/01/12	0	0.00	1	59.40	58.00	-1	7,197	-0.01%
2024/01/11	2	58.75	2	57.80	59.20	0	7,209	0.00%
2024/01/10	3	57.40	0	0.00	58.00	3	7,240	0.04%
2024/01/09	0	0.00	6	57.98	56.50	-6	7,254	-0.08%
2024/01/05	0	0.00	1	60.30	59.80	-1	7,249	-0.01%
2024/01/04	10	60.27	28	60.17	60.70	-18	7,255	-0.25%
2024/01/03	1	62.50	3	63.10	62.20	-2	7,304	-0.03%
2024/01/02	5	63.46	7	63.16	63.70	-2	7,283	-0.03%
2023/12/29	66	63.43	29	63.62	63.00	37	7,191	0.51%
2023/12/28	5	59.96	9	59.78	60.80	-4	6,667	-0.06%
2023/12/27	1	57.10	0	0.00	57.10	1	6,550	0.02%
2023/12/26	0.1	57.00	0	0.00	57.10	0.1	6,642	0.00%
2023/12/21	2	57.00	10	56.82	56.80	-8	6,822	-0.12%
2023/12/20	1	57.70	0	0.00	57.90	1	6,856	0.01%
2023/12/19	2	56.40	0	0.00	56.60	2	6,915	0.03%
2023/12/18	3	57.33	0	57.10	57.00	3	6,970	0.04%
2023/12/15	0	58.50	0	0.00	58.20	0	6,999	0.00%
2023/12/14	3	59.50	0	0.00	58.60	3	7,037	0.04%
2023/12/13	3	58.77	0	0.00	58.90	3	7,051	0.04%
2023/12/12	13	59.60	7	62.00	59.60	6	7,055	0.09%
2023/12/11	1	61.40	8	60.55	61.30	-7	7,083	-0.10%
2023/12/08	7	62.80	7	64.30	62.80	0	7,100	0.00%
2023/12/07	10	63.48	8	63.90	63.30	2	7,440	0.03%
2023/12/06	0	0.00	1	63.80	64.00	-1	7,583	-0.01%
2023/12/05	5.1	63.29	1	63.20	63.00	4.1	7,588	0.05%
2023/12/04	31	66.32	24	66.72	64.90	7	7,571	0.09%
2023/12/01	20.1	64.01	19.1	63.57	64.00	1	7,145	0.01%
2023/11/30	4.2	62.24	1	62.40	62.90	3.2	7,028	0.04%
2023/11/29	10	61.96	9	63.54	61.90	1	7,005	0.01%
2023/11/28	1.1	62.08	0	0.00	62.00	1.1	7,004	0.02%
2023/11/27	3	60.90	0	0.00	61.50	3	7,156	0.04%
2023/11/24	12	63.48	1	64.00	63.30	11	7,123	0.15%
2023/11/23	8.1	63.13	15	62.95	62.20	-7	6,995	-0.10%
2023/11/22	23.2	59.68	18	60.54	59.60	5.2	6,820	0.08%
2023/11/21	36.1	62.38	6.2	62.76	62.00	29.8	6,825	0.44%
2023/11/20	56	58.97	40.5	57.73	61.30	15.5	6,627	0.23%
2023/11/17	6.2	52.96	3	54.20	55.80	3.2	6,516	0.05%
2023/11/16	0.1	49.40	0	0.00	50.80	0.1	7,145	0.00%
2023/11/15	4	51.50	2	50.70	50.20	2	7,392	0.03%
2023/11/13	0.1	51.20	5	51.20	51.00	-4.9	8,074	-0.06%
2023/11/10	1.1	50.88	2	51.00	50.70	-0.9	8,244	-0.01%
2023/11/09	2.1	50.01	2	49.85	49.85	0.1	8,532	0.00%
2023/11/08	10.1	53.59	0	0.00	53.30	10.1	8,840	0.11%
2023/11/07	0.1	52.70	0	0.00	52.70	0.1	9,108	0.00%
2023/11/06	0	53.00	0	53.30	53.30	0	9,330	0.00%
2023/11/02	0	52.51	1	52.40	52.80	-1	9,825	-0.01%
2023/11/01	2	51.20	1	50.90	51.10	1	10,308	0.01%
2023/10/31	0.1	50.70	5.1	51.15	49.85	-5.1	10,723	-0.05%
2023/10/30	1.2	53.41	2	53.10	52.60	-0.8	11,077	-0.01%
2023/10/26	1.1	53.05	0	53.60	53.00	1	11,875	0.01%
2023/10/23	0	55.20	0	0.00	54.60	0	13,559	0.00%
2023/10/20	2.1	54.01	3	54.57	54.60	-1	14,195	-0.01%
2023/10/19	1	55.60	1	55.80	55.70	0	14,951	0.00%
2023/10/18	5.1	55.32	0	0.00	55.00	5.1	14,986	0.03%
2023/10/17	0.2	58.18	0	0.00	56.70	0.2	14,982	0.00%
2023/10/16	0.1	58.32	2	58.60	58.40	-1.9	14,955	-0.01%
2023/10/13	0.1	60.00	0	0.00	59.10	0.1	14,941	0.00%
2023/10/12	0.1	60.80	2	60.60	60.50	-2	14,944	-0.01%
2023/10/11	0.1	59.80	0.1	59.70	59.50	0	14,940	0.00%
2023/10/06	0	64.30	0	0.00	63.90	0	14,856	0.00%
2023/10/05	6	64.22	6	64.30	63.70	0	14,871	0.00%
2023/10/03	6.1	62.75	7	64.61	62.60	-1	14,915	-0.01%
2023/10/02	4	65.30	10	65.83	64.80	-6	15,031	-0.04%
2023/09/28	2.1	64.52	9	63.93	64.20	-6.9	15,080	-0.05%
2023/09/27	2.2	61.65	3	61.57	62.00	-0.8	15,038	-0.01%
2023/09/26	0.1	61.90	1	61.60	61.00	-1	15,200	-0.01%
2023/09/25	1	61.80	0	0.00	61.90	1	15,227	0.01%
2023/09/22	4.1	60.51	10	60.76	61.40	-6	15,349	-0.04%
2023/09/21	0	0.00	2	59.60	59.50	-2	15,359	-0.01%
2023/09/20	2.1	61.86	1	60.50	60.50	1.1	15,458	0.01%
2023/09/19	1.2	61.51	1	60.90	60.70	0.2	15,624	0.00%
2023/09/18	0.2	62.20	0	62.50	61.80	0.1	16,630	0.00%
2023/09/15	1	63.60	1	64.00	63.40	0	17,029	0.00%
2023/09/14	2.1	63.87	2.1	64.14	63.10	0.1	17,006	0.00%
2023/09/13	3	62.30	3	62.33	62.70	0	16,985	0.00%
2023/09/12	17.4	61.61	3	61.43	61.50	14.4	17,199	0.08%
2023/09/11	4.1	68.52	6.1	69.61	68.00	-2	17,018	-0.01%
2023/09/08	9.1	76.17	21	75.54	75.50	-11.9	17,221	-0.07%
2023/09/07	5.1	78.86	0	0.00	78.20	5.1	17,673	0.03%
2023/09/06	23.1	79.06	1	79.30	78.90	22.1	17,953	0.12%
2023/09/05	3	78.23	3	77.77	77.50	0	18,626	0.00%
2023/09/04	1.1	77.98	11	78.57	77.00	-9.9	19,046	-0.05%
2023/09/01	7	78.77	4	78.90	78.90	3	19,801	0.02%
2023/08/31	11	80.90	15	77.45	80.90	-4	20,581	-0.02%
2023/08/30	44	78.10	42	77.47	77.20	2	20,991	0.01%
2023/08/29	10	76.00	12	75.90	76.70	-2	21,199	-0.01%
2023/08/28	31.2	75.97	37	75.78	75.40	-5.9	21,261	-0.03%
2023/08/25	18.1	79.52	26	79.20	80.60	-8	21,124	-0.04%
2023/08/24	7.2	82.22	7	82.87	80.90	0.2	21,174	0.00%
2023/08/23	12	83.43	14	82.07	81.50	-2	21,170	-0.01%
2023/08/22	37.1	83.47	43	84.41	84.00	-5.9	20,851	-0.03%
2023/08/21	18	77.67	17	79.06	79.50	1	20,219	0.00%
2023/08/18	8	74.19	7	71.14	72.30	1	19,950	0.01%
2023/08/17	28	74.67	12	75.18	75.70	16	19,720	0.08%
2023/08/16	7	71.26	27	71.29	72.50	-20	19,390	-0.10%
2023/08/15	16	72.90	9	71.73	71.80	7	19,275	0.04%
2023/08/14	11	71.31	7	71.89	71.30	4	18,967	0.02%
2023/08/11	2.1	69.80	7	70.04	69.80	-4.9	18,584	-0.03%
2023/08/10	12	67.21	17.1	67.28	67.00	-5.1	18,311	-0.03%
2023/08/09	11	71.85	14	71.66	70.60	-3	18,094	-0.02%
2023/08/08	15	70.65	6	70.15	69.90	9	17,853	0.05%
2023/08/07	26	70.96	28	70.25	72.40	-2	17,630	-0.01%
2023/08/04	67	69.95	39	69.33	68.30	28	17,160	0.16%
2023/08/02	19	70.32	16.1	72.00	69.30	2.9	16,808	0.02%
2023/08/01	9.2	77.59	4	78.13	76.90	5.2	16,673	0.03%
2023/07/31	19.3	82.40	26	81.55	77.50	-6.7	16,440	-0.04%
2023/07/28	11.2	83.06	8	83.46	83.30	3.2	15,957	0.02%
2023/07/27	35	87.98	25.1	88.30	84.10	9.9	15,570	0.06%
2023/07/26	20.6	89.91	21.5	90.38	86.30	-0.9	14,726	-0.01%
2023/07/25	11.1	100.02	4.6	101.26	95.80	6.6	14,249	0.05%
2023/07/24	172.2	100.76	702	100.62	103.50	-529.9	13,605	-3.89%	大買/大賣/鉅額交易
2023/07/21	0	87.64	64	91.64	96.40	-64	12,825	-0.50%
2023/07/20	595.2	85.66	18	86.56	89.70	577.2	12,819	4.50%	大買/鉅額交易
2023/07/19	0	0.00	1.2	83.70	81.60	-1.2	12,774	-0.01%
2023/07/18	12	79.70	26.1	81.43	81.00	-14.1	12,836	-0.11%
2023/07/17	0	0.00	13	81.88	83.40	-13	12,885	-0.10%
2023/07/14	0.1	77.70	3	79.03	79.90	-2.9	12,994	-0.02%
2023/07/13	12	77.72	14	79.16	77.00	-2	13,038	-0.02%
2023/07/12	19.1	76.71	8	76.25	76.40	11.1	13,087	0.08%
2023/07/11	31.3	78.40	0	0.00	78.40	31.3	13,119	0.24%
2023/07/10	12.6	77.68	1	79.50	76.50	11.6	13,250	0.09%
2023/07/07	24.1	85.85	18	83.41	83.00	6.1	13,183	0.05%
2023/07/06	2.4	81.58	5	85.34	87.50	-2.6	13,073	-0.02%
2023/07/05	9	80.62	2	82.20	81.30	7	13,003	0.05%
2023/07/04	9	80.51	38	81.47	81.80	-29	13,031	-0.22%
2023/07/03	1	72.00	8	73.18	75.60	-7	12,877	-0.05%
2023/06/30	20	64.94	15	66.32	68.80	5	12,849	0.04%
2023/06/29	12	63.00	7	63.20	62.60	5	12,815	0.04%
2023/06/28	19	60.42	13	62.13	62.10	6	12,731	0.05%
2023/06/27	23	60.44	5	63.24	58.80	18	12,580	0.14%
2023/06/26	90.5	65.89	90	65.67	65.30	0.5	12,367	0.00%
2023/06/21	56	63.28	27.6	62.98	63.50	28.4	11,328	0.25%
2023/06/20	2	57.80	10	57.80	57.80	-8	10,914	-0.07%
2023/06/19	2	52.60	0.4	52.60	52.60	1.6	10,973	0.01%
2023/06/16	33	47.06	21	47.26	47.85	12	10,939	0.11%
2023/06/15	5	45.96	2	45.95	46.05	3	10,667	0.03%
2023/06/14	13.4	45.55	17	46.06	46.00	-3.6	10,499	-0.03%
2023/06/13	22	44.24	31	44.69	45.30	-9	10,174	-0.09%
2023/06/12	23	43.63	19	43.71	42.75	4	9,884	0.04%
2023/06/09	70	44.36	69.6	44.03	44.70	0.4	9,545	0.00%
2023/06/08	21.1	42.68	27.3	42.71	42.30	-6.2	8,808	-0.07%
2023/06/07	35.9	42.66	46	42.69	42.20	-10.2	8,347	-0.12%
2023/06/06	73.1	40.45	137.7	40.71	41.60	-64.6	7,586	-0.85%	大賣/
2023/06/05	44.1	39.52	31	40.16	41.50	13.1	6,726	0.19%
2023/06/02	10	37.10	14	37.13	37.75	-4	6,135	-0.07%
2023/06/01	5	34.01	7	33.83	34.35	-2	5,841	-0.03%
2023/05/31	15	34.69	12	34.63	34.50	3	5,684	0.05%
2023/05/30	29.7	34.76	147	34.36	34.60	-117.3	5,527	-2.12%	大賣/鉅額交易
2023/05/29	171	33.52	40	34.34	35.10	131	5,297	2.47%	大買/鉅額交易
2023/05/26	20	32.79	17	32.56	32.05	3	4,943	0.06%
2023/05/25	5	32.10	52	32.30	32.65	-47	4,861	-0.97%
2023/05/24	1	31.10	2	31.05	31.35	-1	4,635	-0.02%
2023/05/23	1	30.90	0	30.10	30.95	1	4,611	0.02%
2023/05/22	0	0.00	8	30.54	30.10	-8	4,612	-0.17%
2023/05/19	2	30.05	0	0.00	29.50	2	4,557	0.04%
2023/05/17	4	29.48	0	0.00	29.30	4	4,463	0.09%
2023/05/16	6	28.74	3	28.65	28.70	3	4,410	0.07%
2023/05/15	0	0.00	1	28.25	28.25	-1	4,382	-0.02%
2023/05/12	1	28.20	1	28.25	28.60	0	4,397	0.00%
2023/05/11	0	0.00	1	28.35	28.30	-1	4,428	-0.02%
2023/05/10	4.1	28.96	35	28.81	29.20	-31	4,405	-0.70%
2023/05/09	26	29.30	0	0.00	28.65	26	4,363	0.60%
2023/05/08	6	30.07	1.1	29.46	29.35	4.9	4,261	0.11%
2023/05/05	4	32.24	5	32.30	32.60	-1	3,986	-0.03%
2023/05/04	2	31.68	2	31.70	31.85	0	3,887	0.00%
2023/05/03	1	31.75	1	31.50	31.50	0	3,882	0.00%
2023/05/02	1	32.00	1	31.75	31.75	0	3,932	0.00%
2023/04/28	1	31.60	1	31.70	31.70	0	3,923	0.00%
2023/04/26	11	31.02	0	0.00	30.90	11	3,868	0.28%
2023/04/25	1	31.80	1	30.90	30.90	0	3,856	0.00%
2023/04/24	1	31.55	1	31.20	31.35	0	3,790	0.00%
2023/04/21	4	31.44	16	31.39	31.35	-12	3,767	-0.32%
2023/04/20	1	32.37	2	31.39	31.10	-1	3,674	-0.03%
2023/04/19	12.1	32.41	6	32.03	32.05	6.1	3,592	0.17%
2023/04/18	3	31.63	3	31.57	31.50	0	3,436	0.00%
2023/04/17	1.1	31.60	4	31.60	31.50	-3	3,365	-0.09%
2023/04/14	1	31.10	2	30.95	31.20	-1	3,253	-0.03%
2023/04/13	22	31.29	9.1	31.53	31.20	12.9	3,171	0.41%
2023/04/12	0	0.00	1	30.40	30.40	-1	3,006	-0.03%
2023/04/11	31	30.63	2	30.40	30.20	29	2,980	0.97%
2023/04/10	4	30.45	1	30.70	30.70	3	2,917	0.10%
2023/04/06	0	0.00	5	29.13	29.30	-5	2,738	-0.18%
2023/03/31	0	0.00	2	29.33	29.05	-2	2,708	-0.07%
2023/03/30	6	29.43	0	0.00	29.50	6	2,665	0.23%
2023/03/29	0	0.00	1	28.80	28.65	-1	2,532	-0.04%
2023/03/28	3	28.98	1	29.15	28.65	2	2,550	0.08%
2023/03/27	1	29.40	0	0.00	29.30	1	2,527	0.04%
2023/03/23	2	29.47	1	29.50	29.35	1	2,499	0.04%
2023/03/22	0	0.00	3	30.25	29.35	-3	2,487	-0.12%
2023/03/21	2	29.65	13	29.36	29.50	-11	2,414	-0.46%
2023/03/15	67.1	29.75	30	29.60	29.35	37.1	2,328	1.59%
2023/03/13	0	0.00	46	27.09	27.65	-46	2,243	-2.05%
2023/03/10	0	0.00	1	28.20	27.75	-1	2,264	-0.04%
2023/03/09	4	29.20	0	0.00	28.60	4	2,265	0.18%
2023/03/08	2	28.30	5	28.65	28.70	-3	2,226	-0.13%
2023/03/03	0	0.00	1	27.60	27.55	-1	2,134	-0.05%
2023/02/23	5	28.09	0	0.00	27.70	5	2,112	0.24%
2023/02/20	1	27.65	1	27.30	27.65	0	2,045	0.00%
2023/02/10	1	26.50	0	0.00	26.25	1	2,101	0.05%
2023/02/09	2	26.70	0	0.00	27.15	2	2,124	0.09%
2023/02/08	0	26.90	0	0.00	26.80	0	2,102	0.00%
2023/02/02	0	0.00	20	26.60	26.60	-20	2,203	-0.91%
2023/01/31	10	26.48	20	26.60	26.60	-10	2,226	-0.45%
2023/01/06	0	0.00	2	25.50	25.60	-2	2,319	-0.09%
2022/12/27	2	26.30	0	0.00	26.05	2	2,795	0.07%
2022/12/09	3	26.88	2	26.50	26.70	1	3,240	0.03%
2022/12/07	0	0.00	1	26.55	26.00	-1	3,350	-0.03%
2022/12/06	0	0.00	2	27.00	26.95	-2	3,346	-0.06%
2022/12/05	3	27.27	2	26.80	27.35	1	3,350	0.03%
2022/12/02	1	26.55	0	0.00	26.65	1	3,290	0.03%
2022/12/01	0	0.00	6	26.23	26.15	-6	3,290	-0.18%
2022/11/30	6	25.97	0	0.00	25.95	6	3,348	0.18%
2022/11/23	0	0.00	2	25.55	25.55	-2	4,204	-0.05%
2022/11/22	2	25.23	0	0.00	25.00	2	4,259	0.05%
2022/11/21	0	0.00	1	26.05	25.35	-1	4,390	-0.02%
2022/11/18	2	25.95	0	0.00	25.90	2	4,731	0.04%
2022/11/17	0	0.00	1	25.50	25.65	-1	4,772	-0.02%
2022/11/16	12	25.09	1	25.15	25.05	11	4,823	0.23%
2022/11/15	1	25.30	0	0.00	25.50	1	5,049	0.02%
2022/11/10	4	25.25	0	0.00	25.25	4	5,353	0.07%
2022/11/09	9	25.16	0	0.00	25.15	9	5,595	0.16%
2022/11/08	0	0.00	1	25.20	24.85	-1	5,629	-0.02%
2022/11/07	0	0.00	2	25.00	24.90	-2	5,645	-0.04%
2022/11/04	1	25.20	0	0.00	25.40	1	5,672	0.02%
2022/11/02	1	24.85	10	25.00	24.90	-9	5,819	-0.15%
2022/11/01	33	24.73	4	24.86	24.75	29	5,819	0.50%
2022/10/31	1	24.05	21	24.02	24.15	-20	5,742	-0.35%
2022/10/28	1	24.10	0	0.00	23.55	1	5,755	0.02%
2022/10/26	3	23.63	0	0.00	23.25	3	5,776	0.05%
2022/10/25	4	23.70	0	0.00	23.65	4	5,829	0.07%
2022/10/24	0	0.00	2	24.60	24.40	-2	5,981	-0.03%
2022/10/21	1	24.05	0	0.00	24.05	1	6,047	0.02%
2022/10/20	0	0.00	2	24.35	24.55	-2	6,078	-0.03%
2022/10/18	0	0.00	1	25.30	25.30	-1	6,122	-0.02%
2022/10/17	0	0.00	2	24.75	24.90	-2	6,138	-0.03%
2022/10/14	7	25.31	5	25.05	25.45	2	6,192	0.03%
2022/10/13	1	24.60	6	24.33	24.05	-5	6,267	-0.08%
2022/10/12	10	25.81	1	26.10	25.65	9	6,288	0.14%
2022/10/11	8	26.11	0	0.00	25.95	8	6,412	0.12%
2022/10/07	1	28.00	2	27.90	27.90	-1	6,459	-0.02%
2022/10/06	4	28.18	0	0.00	28.25	4	6,597	0.06%
2022/10/05	27	28.89	16	29.26	28.40	11	6,639	0.17%
2022/10/04	4	28.58	1	28.55	28.80	3	6,554	0.05%
2022/10/03	0	0.00	2	27.25	27.00	-2	6,567	-0.03%
2022/09/29	0	0.00	1	28.20	27.55	-1	6,601	-0.02%
2022/09/27	3	28.90	0	0.00	29.00	3	6,779	0.04%
2022/09/26	0	0.00	1	29.45	29.25	-1	6,818	-0.01%
2022/09/22	3	31.02	16	30.85	31.55	-13	6,956	-0.19%
2022/09/21	16	31.38	0	0.00	31.30	16	7,035	0.23%
2022/09/16	12	32.53	11	31.73	31.65	1	7,247	0.01%
2022/09/15	11	33.46	16	32.86	32.50	-5	7,191	-0.07%
2022/09/14	6	32.96	10	32.58	33.15	-4	7,084	-0.06%
2022/09/13	8	32.76	21	32.57	32.75	-13	7,032	-0.18%
2022/09/12	0	0.00	7	32.91	32.65	-7	7,037	-0.10%
2022/09/08	21	32.84	2	32.80	32.75	19	7,043	0.27%
2022/09/07	1	31.80	4	32.00	32.00	-3	7,020	-0.04%
2022/09/06	0	0.00	3	31.73	31.70	-3	7,026	-0.04%
2022/09/05	0	0.00	3	32.70	32.55	-3	6,985	-0.04%
2022/09/02	6	32.50	0	0.00	32.50	6	6,875	0.09%
2022/09/01	2	32.80	4	33.61	32.90	-2	6,832	-0.03%
2022/08/31	1	32.95	0	0.00	33.40	1	6,709	0.01%
2022/08/30	30	31.75	25	32.00	32.70	5	6,537	0.08%
2022/08/26	0	0.00	1	31.35	31.15	-1	6,281	-0.02%
2022/08/25	2	32.53	2	31.78	32.05	0	6,172	0.00%
2022/08/24	2	31.95	2	31.48	31.55	0	5,839	0.00%
2022/08/23	0	0.00	2	31.75	31.35	-2	5,778	-0.03%
2022/08/22	29	32.09	24	32.01	32.25	5	5,735	0.09%
2022/08/19	8	31.48	4	31.25	31.95	4	5,510	0.07%
2022/08/18	1	29.80	1	29.25	30.15	0	5,293	0.00%
2022/08/17	0	0.00	1	29.55	29.65	-1	5,345	-0.02%
2022/08/16	0	0.00	3	30.97	29.70	-3	5,316	-0.06%
2022/08/15	2	30.63	23	30.55	30.50	-21	5,074	-0.41%
2022/08/12	0	0.00	2	30.20	30.05	-2	5,024	-0.04%
2022/08/11	2	30.00	0	0.00	29.85	2	4,987	0.04%
2022/08/10	2	29.45	0	0.00	29.55	2	4,904	0.04%
2022/08/09	16	29.39	8	29.47	29.75	8	4,841	0.17%
2022/08/05	4	28.70	0	0.00	28.75	4	4,676	0.09%
2022/08/04	2	27.50	0	0.00	28.00	2	4,658	0.04%
2022/08/03	0	0.00	10	28.00	27.85	-10	4,625	-0.22%
2022/08/02	5	28.24	2	28.40	28.40	3	4,589	0.07%
2022/08/01	4	29.25	0	0.00	29.20	4	4,547	0.09%
2022/07/29	0	0.00	2	31.25	30.35	-2	4,473	-0.04%
2022/07/28	2	30.43	2	30.40	30.30	0	4,297	0.00%
2022/07/27	4	29.85	1	30.05	29.95	3	4,222	0.07%
2022/07/26	2	29.90	0	0.00	29.80	2	4,174	0.05%
2022/07/25	0	0.00	10	29.75	29.60	-10	4,101	-0.24%
2022/07/22	0	0.00	2	29.70	29.70	-2	4,073	-0.05%
2022/07/21	11	29.90	0	0.00	29.90	11	4,049	0.27%
2022/07/20	4	30.61	7.9	30.37	30.35	-3.9	3,972	-0.10%
2022/07/19	11	29.75	15.2	29.95	29.80	-4.2	3,873	-0.11%
2022/07/18	0	0.00	1	29.30	29.40	-1	3,783	-0.03%
2022/07/15	13	28.00	1	27.90	28.00	12	3,622	0.33%
2022/07/14	4	27.10	1	27.55	27.70	3	3,502	0.09%
2022/07/13	3	26.20	0	0.00	26.95	3	3,340	0.09%
2022/07/12	14.1	25.80	3	26.40	25.75	11.1	3,264	0.34%
2022/07/11	0	0.00	2.1	28.20	28.10	-2.1	3,209	-0.07%
2022/07/08	10	27.30	0	0.00	27.40	10	3,106	0.32%
2022/07/07	2	25.25	0	0.00	25.95	2	3,048	0.07%
2022/07/05	0	0.00	4	27.40	26.30	-4	2,977	-0.13%
2022/07/01	0	0.00	9	28.62	28.55	-9	2,680	-0.34%
2022/06/30	0	0.00	1	30.80	30.35	-1	2,549	-0.04%
2022/06/29	0	0.00	5	30.95	30.95	-5	2,437	-0.21%
2022/06/28	15	30.16	7	30.39	30.65	8	2,326	0.34%
2022/06/27	2	29.20	5	29.60	30.05	-3	2,151	-0.14%
2022/06/24	12	28.28	14	28.14	28.00	-2	1,970	-0.10%
2022/06/23	1	27.90	1.2	27.93	27.85	-0.2	1,928	-0.01%
2022/06/20	2	28.20	8.1	28.40	27.65	-6.1	1,904	-0.32%
2022/06/17	0	0.00	0.2	28.20	28.15	-0.2	1,858	-0.01%
2022/06/16	0	0.00	2	27.25	27.10	-2	1,801	-0.11%
2022/06/14	1	28.20	0	0.00	28.15	1	1,842	0.05%
2022/06/10	0.1	27.90	2	27.68	28.00	-2	1,773	-0.11%
2022/06/09	0	0.00	1	27.85	27.75	-1	1,728	-0.06%
2022/06/08	0	0.00	1	26.95	27.10	-1	1,609	-0.06%
2022/06/07	0	0.00	20	26.75	26.75	-20	1,643	-1.22%
2022/06/06	1	26.60	0	0.00	26.60	1	1,658	0.06%
2022/06/02	0	0.00	2	26.75	26.65	-2	1,661	-0.12%
2022/05/31	2	26.38	1	26.40	26.40	1	1,677	0.06%
2022/05/30	0	0.00	3	26.15	26.50	-3	1,671	-0.18%
2022/05/27	6	25.87	1	26.10	25.80	5	1,647	0.30%
2022/05/25	5	25.70	0	0.00	25.40	5	1,690	0.30%
2022/05/16	0	0.00	1	23.15	23.05	-1	2,347	-0.04%
2022/05/03	0	0.00	11	23.10	23.10	-11	2,501	-0.44%
2022/04/27	0	0.00	1	22.95	23.00	-1	2,652	-0.04%
2022/04/25	0	0.00	4	23.81	23.85	-4	2,750	-0.15%
2022/04/21	0	24.55	0	0.00	24.50	0	2,860	0.00%
2022/04/15	0	0.00	5	24.15	24.60	-5	3,125	-0.16%
2022/04/07	1	25.25	0	0.00	24.90	1	3,985	0.03%
2022/04/06	1	25.90	0	0.00	25.80	1	4,275	0.02%
2022/04/01	1	25.80	0	0.00	25.90	1	4,586	0.02%
2022/03/31	2	26.05	2	26.05	26.05	0	4,630	0.00%
2022/03/30	2	26.40	6	26.30	26.40	-4	4,643	-0.09%
2022/03/29	1	26.00	2	26.00	26.00	-1	4,668	-0.02%
2022/03/28	1	26.00	0	0.00	26.15	1	4,657	0.02%
2022/03/23	5	26.40	0	0.00	26.25	5	4,641	0.11%
2022/03/22	0	0.00	3	26.43	26.40	-3	4,742	-0.06%
2022/03/21	2	26.00	0	0.00	26.20	2	4,789	0.04%
2022/03/18	14	26.08	12	26.18	26.30	2	4,784	0.04%
2022/03/17	7	26.56	15	26.34	26.20	-8	4,800	-0.17%
2022/03/14	6	26.00	6	26.10	25.80	0	4,732	0.00%
2022/03/11	0	0.00	1	25.65	25.70	-1	4,739	-0.02%
2022/03/10	16	25.58	12	25.80	25.80	4	4,732	0.08%
2022/03/09	2	24.95	0	0.00	24.70	2	4,690	0.04%
2022/03/07	3	25.50	4	24.88	24.80	-1	4,639	-0.02%
2022/03/04	18	25.98	0	0.00	25.85	18	4,632	0.39%
2022/03/03	15	25.87	0	0.00	25.80	15	4,610	0.33%
2022/03/02	0	0.00	5	25.95	25.80	-5	4,644	-0.11%
2022/03/01	77	25.98	66	26.02	26.00	11	4,646	0.24%
2022/02/24	7	26.41	9	26.89	25.90	-2	4,501	-0.04%
2022/02/23	6	26.50	9	26.42	26.85	-3	4,378	-0.07%
2022/02/21	6	26.55	0	0.00	26.55	6	4,480	0.13%
2022/02/18	32	27.13	9	27.16	27.20	23	4,619	0.50%
2022/02/17	7	27.03	23	26.81	26.70	-16	4,659	-0.34%
2022/02/11	1	26.25	0	0.00	26.70	1	4,727	0.02%
2022/02/10	0	0.00	1	26.65	26.40	-1	4,743	-0.02%
2022/02/08	7	26.83	0	0.00	26.75	7	4,760	0.15%
2022/01/25	0	0.00	2	26.35	26.00	-2	5,008	-0.04%
2022/01/21	0	0.00	2	27.00	27.10	-2	5,563	-0.04%
2022/01/20	1	27.75	2	27.45	27.30	-1	5,529	-0.02%
2022/01/19	10	27.90	10	28.15	27.95	0	5,495	0.00%
2022/01/17	14	27.62	10	27.75	27.85	4	5,477	0.07%
2022/01/14	3	26.97	3	26.75	26.85	0	5,425	0.00%
2022/01/13	1	28.30	5	27.70	27.70	-4	5,414	-0.07%
2022/01/12	1	27.85	15	28.17	28.05	-14	5,417	-0.26%
2022/01/11	1	28.55	21	28.77	28.45	-20	5,429	-0.37%
2022/01/10	1	27.70	39	28.77	28.70	-38	5,401	-0.70%
2022/01/07	0	0.00	24	27.66	27.55	-24	5,316	-0.45%
2022/01/06	10	28.62	13	28.67	28.50	-3	5,372	-0.06%
2022/01/05	1	29.15	0	0.00	28.80	1	5,455	0.02%
2022/01/04	2	29.15	30	29.50	29.30	-28	5,337	-0.52%
2022/01/03	33	29.70	4	29.24	28.50	29	5,174	0.56%
2021/12/30	14	28.37	16	28.48	28.40	-2	4,886	-0.04%
2021/12/29	66	28.28	23	28.39	28.55	43	4,837	0.89%
2021/12/28	33	27.48	23	28.01	28.40	10	4,602	0.22%
2021/12/27	17	26.71	0	0.00	27.00	17	4,368	0.39%
2021/12/24	17	26.40	0	0.00	26.45	17	4,485	0.38%
2021/12/23	12	26.68	3	26.65	26.45	9	4,643	0.19%
2021/12/22	7	26.28	0	0.00	26.20	7	4,880	0.14%
2021/12/21	6	26.10	0	0.00	26.30	6	5,072	0.12%
2021/12/20	4	26.53	0	0.00	26.10	4	5,534	0.07%
2021/12/17	7	26.31	0	0.00	26.20	7	5,987	0.12%
2021/12/16	4	26.98	0	0.00	26.65	4	6,068	0.07%
2021/12/15	1	26.90	0	0.00	26.90	1	5,958	0.02%
2021/12/14	0	0.00	1	26.15	26.05	-1	5,917	-0.02%
2021/12/08	1	26.05	0	0.00	25.60	1	5,915	0.02%
2021/12/03	0	0.00	2	26.35	26.35	-2	6,066	-0.03%
2021/11/30	2	26.45	0	0.00	26.40	2	6,272	0.03%
2021/11/26	1	25.95	2	25.95	26.30	-1	6,328	-0.02%
2021/11/23	1	26.80	41	26.95	26.85	-40	6,563	-0.61%
2021/11/19	1	27.10	2	27.10	26.95	-1	6,592	-0.02%
2021/11/18	5	27.55	0	0.00	27.45	5	6,548	0.08%
2021/11/17	2	28.68	12	28.78	29.00	-10	6,373	-0.16%
2021/11/16	56	28.41	12	28.36	28.25	44	6,195	0.71%
2021/11/15	18	28.22	13	28.34	28.25	5	5,960	0.08%
2021/11/11	1	27.00	0	0.00	26.80	1	5,688	0.02%
2021/11/09	0	0.00	2	26.70	26.65	-2	5,720	-0.03%
2021/11/08	2	26.80	0	0.00	26.80	2	5,723	0.03%
2021/11/05	11	27.02	0	0.00	27.15	11	5,782	0.19%
2021/11/04	4	27.65	3	27.75	27.20	1	5,946	0.02%
2021/11/03	0	0.00	2	26.70	27.00	-2	5,932	-0.03%
2021/11/02	1	27.15	5	26.80	26.60	-4	6,019	-0.07%
2021/11/01	40	27.80	38	27.79	27.65	2	5,992	0.03%
2021/10/29	16	27.36	8	27.80	27.80	8	5,863	0.14%
2021/10/27	2	26.15	0	0.00	26.15	2	5,849	0.03%
2021/10/26	6	26.26	5	26.45	26.20	1	6,036	0.02%
2021/10/25	2	26.58	3	26.37	26.40	-1	6,066	-0.02%
2021/10/22	2	26.15	3	26.05	26.20	-1	6,040	-0.02%
2021/10/21	6	26.93	5	26.40	26.40	1	6,048	0.02%
2021/10/20	1	26.75	3	26.52	26.50	-2	6,082	-0.03%
2021/10/18	8	26.24	12	26.67	26.25	-4	6,207	-0.06%
2021/10/15	16	26.88	7	27.16	26.90	9	6,202	0.15%
2021/10/14	16	27.03	14	27.16	26.55	2	6,182	0.03%
2021/10/13	3	26.63	4	26.76	27.35	-1	6,140	-0.02%
2021/10/12	15	26.20	15	26.05	26.10	0	6,095	0.00%
2021/10/08	12	26.47	6	26.75	26.30	6	6,217	0.10%
2021/10/07	1	26.15	2	26.75	26.75	-1	6,188	-0.02%
2021/10/06	3	26.10	5	26.25	25.80	-2	6,134	-0.03%
2021/10/05	3	26.27	4	26.71	26.60	-1	6,098	-0.02%
2021/10/04	2	26.30	4	26.73	26.05	-2	6,021	-0.03%
2021/10/01	9	26.94	1.5	27.42	26.55	7.5	5,962	0.13%
2021/09/30	1	27.50	0	0.00	27.75	1	5,796	0.02%
2021/09/29	24	29.05	25	28.87	28.30	-1	5,625	-0.02%
2021/09/28	34	28.96	33	28.07	29.15	1	5,360	0.02%
2021/09/27	75.5	28.45	76	28.49	28.55	-0.5	5,168	-0.01%
2021/09/24	67	27.72	74	27.15	27.85	-7	4,704	-0.15%
2021/09/23	5	26.05	9	25.96	26.25	-4	4,262	-0.09%
2021/09/22	1	24.35	0	0.00	24.50	1	4,159	0.02%
2021/09/15	0	0.00	3	26.17	26.50	-3	4,097	-0.07%
2021/09/13	0	0.00	6	25.85	25.35	-6	4,052	-0.15%
2021/09/08	6	26.79	3	27.45	26.35	3	3,970	0.08%
2021/09/07	1	26.65	0	0.00	26.95	1	3,841	0.03%
2021/09/06	53	27.70	50	26.88	26.85	3	3,802	0.08%
2021/09/03	8	27.24	6	27.38	27.70	2	3,735	0.05%
2021/09/01	0	27.00	0	0.00	27.15	0	3,490	0.00%
2021/08/31	3	27.15	7	26.56	27.15	-4	3,446	-0.12%
2021/08/30	6	26.93	6	26.89	26.60	0	3,386	0.00%
2021/08/27	7	25.34	7	25.44	25.35	0	3,222	0.00%
2021/08/25	2	23.80	0	0.00	23.85	2	3,083	0.06%
2021/08/18	1	22.05	0	0.00	23.15	1	3,013	0.03%
2021/08/17	2	22.60	3	23.15	22.65	-1	2,993	-0.03%
2021/08/16	4	24.00	2	24.00	23.90	2	2,965	0.07%
2021/08/11	4	24.18	0	0.00	24.00	4	2,896	0.14%
2021/08/10	11	26.07	14	26.08	25.35	-3	2,843	-0.11%
2021/08/09	11	28.12	8	28.19	28.15	3	2,685	0.11%
2021/08/06	5	27.72	3	28.10	28.15	2	2,582	0.08%
2021/08/05	3	27.65	1	27.70	27.30	2	2,479	0.08%
2021/08/04	2	27.88	29	27.99	27.60	-27	2,477	-1.09%
2021/08/03	4	28.05	8	27.98	28.15	-4	2,420	-0.17%
2021/08/02	14	28.10	44	28.12	28.10	-30	2,336	-1.28%
2021/07/30	12	26.65	8	26.31	26.90	4	2,006	0.20%
2021/07/29	0	0.00	10	25.21	25.10	-10	1,825	-0.55%
2021/07/26	3	25.15	0	0.00	24.70	3	1,775	0.17%
2021/07/23	34	24.99	34	25.20	25.20	0	1,739	0.00%
2021/07/20	3	24.47	0	0.00	24.15	3	1,581	0.19%
2021/07/16	5	23.75	0	0.00	23.80	5	1,532	0.33%
2021/07/15	1	22.35	1	24.50	24.50	0	1,480	0.00%
2021/07/12	0	0.00	5	22.52	22.40	-5	1,421	-0.35%
2021/07/09	3	22.30	0	0.00	22.25	3	1,425	0.21%
2021/07/07	1	22.50	0	0.00	22.45	1	1,494	0.07%
2021/06/16	0	0.00	1	23.05	22.85	-1	2,285	-0.04%
2021/06/11	1	22.50	0	0.00	22.70	1	2,385	0.04%
2021/06/09	1	22.40	0	0.00	22.55	1	2,492	0.04%
2021/06/01	0	23.50	0	0.00	23.40	0	2,912	0.00%
2021/05/28	0	0.00	5	23.05	22.90	-5	2,994	-0.17%
2021/05/26	0	0.00	1	22.60	23.00	-1	3,064	-0.03%
2021/05/24	2	22.50	0	0.00	22.40	2	3,103	0.06%
2021/05/18	1	20.25	0	0.00	20.95	1	3,230	0.03%
2021/05/12	10	21.92	1	21.50	21.65	9	3,244	0.28%
2021/05/11	13	23.36	22	23.43	23.15	-9	3,236	-0.28%
2021/05/05	0	0.00	1	25.30	25.05	-1	3,852	-0.03%
2021/05/03	2	26.30	0	0.00	26.20	2	3,880	0.05%
2021/04/29	0	0.00	1	27.00	27.15	-1	3,896	-0.03%
2021/04/22	5	27.00	6	26.50	26.50	-1	4,470	-0.02%
2021/04/21	2	27.55	4	27.68	27.35	-2	4,492	-0.04%
2021/04/20	2	27.35	0	0.00	27.40	2	4,600	0.04%
2021/04/19	0	0.00	2	27.40	27.35	-2	4,664	-0.04%
2021/04/16	2	27.95	0	0.00	27.85	2	4,641	0.04%
2021/04/15	1	27.50	0	0.00	27.95	1	4,640	0.02%
2021/04/14	5	27.64	5	27.30	28.00	0	4,652	0.00%
2021/04/12	4	28.73	3	28.65	28.60	1	4,695	0.02%
2021/04/09	2	29.00	1	29.40	29.00	1	4,678	0.02%
2021/04/08	0	0.00	1	28.70	28.85	-1	4,623	-0.02%
2021/04/07	0	0.00	1	28.05	28.05	-1	4,576	-0.02%
2021/04/06	50	27.74	0	0.00	27.55	50	4,543	1.10%
2021/04/01	3	26.95	0	0.00	26.90	3	4,543	0.07%
2021/03/30	2	28.35	0	0.00	27.40	2	4,525	0.04%
2021/03/24	0	0.00	100	27.03	27.05	-100	4,528	-2.21%
2021/03/23	3	27.27	0	0.00	27.10	3	4,538	0.07%
2021/03/22	108	28.94	3	28.95	28.45	105	4,594	2.29%	大買/鉅額交易
2021/03/18	5	28.50	0	0.00	28.35	5	4,466	0.11%
2021/03/16	1	28.10	1	28.30	28.25	0	4,543	0.00%
2021/03/15	0	0.00	1	28.00	27.85	-1	4,656	-0.02%
2021/03/09	2	26.45	0	0.00	26.20	2	4,746	0.04%
2021/03/08	0	0.00	6	27.18	27.00	-6	4,793	-0.13%
2021/03/05	4	26.81	17	27.18	27.60	-13	4,795	-0.27%
2021/03/04	0	0.00	5	25.85	26.75	-5	4,666	-0.11%
2021/03/02	0	0.00	5	26.85	25.95	-5	4,758	-0.11%
2021/02/25	4	25.43	0	0.00	25.70	4	5,065	0.08%
2021/02/03	0	0.00	2	23.65	23.85	-2	6,183	-0.03%
2021/02/02	5	23.40	10	22.85	23.60	-5	6,271	-0.08%
2021/02/01	62	23.74	49	23.19	22.50	13	6,330	0.21%
2021/01/29	2	23.30	2	24.10	23.50	0	6,210	0.00%
2021/01/28	0	0.00	2	24.05	23.55	-2	6,283	-0.03%
2021/01/27	6	23.30	2	23.38	23.60	4	6,041	0.07%
2021/01/22	11	23.59	1	23.85	24.00	10	6,440	0.16%
2021/01/20	2	23.60	6	23.61	23.50	-4	7,039	-0.06%
2021/01/19	2	24.40	0	0.00	24.45	2	7,090	0.03%
2021/01/18	3	23.48	5	23.72	25.65	-2	7,289	-0.03%
2021/01/15	6	25.08	6	24.69	24.50	0	7,472	0.00%
2021/01/14	0	0.00	3	26.07	26.10	-3	7,616	-0.04%
2021/01/12	19	28.00	0	0.00	27.25	19	7,628	0.25%
2021/01/06	0	0.00	19	29.23	29.15	-19	8,239	-0.23%
2021/01/05	4	30.48	0	0.00	30.55	4	8,375	0.05%
2021/01/04	0	0.00	5	30.16	30.50	-5	8,670	-0.06%
2020/12/31	2	30.05	6	29.92	30.15	-4	8,758	-0.05%
2020/12/30	2	30.30	3	30.03	30.05	-1	8,843	-0.01%
2020/12/29	0	0.00	0	30.00	29.50	0	9,133	0.00%
2020/12/23	0	0.00	1	29.20	29.30	-1	9,655	-0.01%
2020/12/18	2	29.10	0	0.00	29.40	2	11,095	0.02%
2020/12/17	2	29.65	1	30.15	29.65	1	11,127	0.01%
2020/12/16	9	30.29	15	30.58	30.15	-6	11,178	-0.05%
2020/12/15	0	0.00	3	29.70	29.15	-3	11,149	-0.03%
2020/12/14	1	29.00	0	0.00	29.20	1	11,272	0.01%
2020/12/11	3	28.90	1	28.70	29.15	2	11,322	0.02%
2020/12/10	7	29.41	5	29.45	29.70	2	11,414	0.02%
2020/12/09	1	30.40	2.1	30.36	30.75	-1.1	11,468	-0.01%
2020/12/08	11	29.04	4	29.00	29.00	7	11,434	0.06%
2020/12/07	4	28.16	0	0.00	28.90	4	11,492	0.03%
2020/12/04	3	28.75	1	29.10	28.60	2	11,589	0.02%
2020/12/03	1	28.05	3	29.00	28.80	-2	11,760	-0.02%
2020/12/02	6	28.44	2	28.45	28.45	4	11,930	0.03%
2020/12/01	1	28.10	1	29.20	29.35	0	12,367	0.00%
2020/11/30	1	28.75	2	28.80	28.60	-1	12,822	-0.01%
2020/11/27	5	29.04	7	29.12	29.15	-2	13,012	-0.02%
2020/11/26	3	29.62	4	29.88	29.45	-1	13,112	-0.01%
2020/11/25	7	28.26	27	28.57	29.40	-20	13,214	-0.15%
2020/11/24	2	30.93	9	30.81	30.50	-7	13,074	-0.05%
2020/11/23	1	30.65	3	31.00	30.80	-2	13,164	-0.02%
2020/11/20	2	31.00	2	31.75	30.80	0	13,861	0.00%
2020/11/19	14	31.22	10	30.46	31.00	4	13,900	0.03%
2020/11/18	4	32.56	8	32.90	32.55	-4	13,522	-0.03%
2020/11/17	2	36.35	1	37.00	36.15	1	13,395	0.01%
2020/11/16	4	36.64	1	36.75	36.80	3	13,678	0.02%
2020/11/13	1	36.65	1	36.30	36.50	0	13,837	0.00%
2020/11/12	0	0.00	6	36.30	36.15	-6	14,144	-0.04%
2020/11/11	0	0.00	6	36.50	36.90	-6	14,467	-0.04%
2020/11/09	0	0.00	4	36.71	37.25	-4	14,931	-0.03%
2020/11/06	0	0.00	1	36.20	36.15	-1	15,233	-0.01%
2020/11/05	4	37.21	12	37.01	36.75	-8	15,914	-0.05%
2020/11/04	2	36.98	2	36.88	36.80	0	15,893	0.00%
2020/11/03	19	37.10	17	36.25	37.20	2	16,057	0.01%
2020/11/02	8	36.41	7	36.59	36.10	1	16,099	0.01%
2020/10/30	14	37.18	16.1	37.15	36.55	-2.1	16,172	-0.01%
2020/10/29	10	36.99	5	37.57	37.95	5	16,032	0.03%
2020/10/28	45	38.54	42	37.21	37.05	3	15,940	0.02%
2020/10/26	39	36.23	35.2	36.33	36.30	3.8	15,581	0.02%
2020/10/23	11	35.10	40	34.70	36.00	-29	15,291	-0.19%
2020/10/22	34	33.19	30	33.18	33.00	4	14,867	0.03%
2020/10/21	0	0.00	1	32.90	33.00	-1	14,600	-0.01%
2020/10/20	5	32.37	5	32.55	32.40	0	14,543	0.00%
2020/10/19	12	32.83	10	33.02	32.65	2	14,460	0.01%
2020/10/16	15	33.16	7	33.06	33.15	8	14,423	0.06%
2020/10/14	6	32.78	5	32.75	32.30	1	14,049	0.01%
2020/10/13	18.1	31.57	83	31.54	31.75	-64.9	13,853	-0.47%
2020/10/12	2	31.10	3	31.30	32.20	-1	13,665	-0.01%
2020/10/08	0	0.00	2	30.18	30.00	-2	13,393	-0.01%
2020/10/07	0	0.00	9	29.95	30.00	-9	13,332	-0.07%
2020/10/06	52	30.26	28	30.16	29.90	24	13,297	0.18%
2020/10/05	13	29.60	21	29.63	29.60	-8	13,095	-0.06%
2020/09/30	0	0.00	2	28.35	28.30	-2	13,009	-0.02%
2020/09/29	32	27.60	34	27.90	27.60	-2	12,981	-0.02%
2020/09/28	0	0.00	18	27.81	28.15	-18	13,018	-0.14%
2020/09/25	223.1	28.92	213	28.87	27.15	10.1	12,999	0.08%	大買/大賣/
2020/09/24	18	29.16	20	28.85	29.00	-2	11,943	-0.02%
2020/09/22	1	27.40	2	28.00	27.95	-1	11,712	-0.01%
2020/09/21	22	28.42	6	27.80	27.80	16	11,732	0.14%
2020/09/18	9	27.93	13	28.29	28.20	-4	11,688	-0.03%
2020/09/17	6	27.77	8	27.94	28.10	-2	11,712	-0.02%
2020/09/16	0	0.00	0	26.60	26.80	0	11,571	0.00%
2020/09/15	3	26.93	2	26.98	26.50	1	11,517	0.01%
2020/09/14	11	24.93	4	25.88	26.15	7	11,405	0.06%
2020/09/11	15	26.38	0	0.00	26.00	15	11,235	0.13%
2020/09/10	10	27.22	2	26.90	26.90	8	11,123	0.07%
2020/09/09	5	27.15	2	27.65	27.50	3	11,045	0.03%
2020/09/08	28	27.63	3.2	27.68	27.10	24.8	10,906	0.23%
2020/09/07	14	29.51	14	29.17	28.70	0	10,716	0.00%
2020/09/04	59	28.72	33	29.13	29.60	26	10,534	0.25%
2020/09/03	43	29.43	36	29.12	29.00	7	10,036	0.07%
2020/09/02	3	27.45	43	27.16	28.00	-40	9,499	-0.42%
2020/09/01	32	26.88	60	26.98	27.00	-28	9,447	-0.30%
2020/08/31	4	26.76	9	26.86	27.20	-5	9,337	-0.05%
2020/08/28	12	26.48	4	25.85	26.50	8	9,153	0.09%
2020/08/27	14	25.53	0	0.00	25.75	14	9,005	0.16%
2020/08/26	69	26.38	43.3	26.51	25.75	25.7	8,866	0.29%
2020/08/25	0	0.00	12.7	26.01	26.05	-12.7	8,134	-0.16%
2020/08/24	1	23.25	12	23.35	23.70	-11	8,044	-0.14%
2020/08/21	41	24.16	41	24.06	23.50	0	7,980	0.00%
2020/08/20	18	23.77	89	23.42	23.40	-71	7,820	-0.91%
2020/08/19	53	25.75	41	25.75	25.90	12	7,567	0.16%
2020/08/18	8	25.89	5	25.00	25.80	3	7,345	0.04%
2020/08/17	28	24.69	28	24.64	25.10	0	7,016	0.00%
2020/08/14	7	24.17	28	24.07	24.15	-21	6,639	-0.32%
2020/08/13	28	24.18	5	23.82	23.85	23	6,448	0.36%
2020/08/12	11	23.26	6	22.88	24.00	5	6,039	0.08%
2020/08/11	206	22.19	133	21.95	21.90	73	5,662	1.29%	大買/大賣/
2020/08/10	4	22.51	3	22.85	22.85	1	4,937	0.02%
2020/08/07	0	0.00	6	20.61	20.80	-6	4,861	-0.12%
2020/08/06	19	19.61	23	19.35	19.35	-4	4,793	-0.08%
2020/08/05	3	19.05	15	19.35	19.30	-12	4,725	-0.25%
2020/08/04	23	18.33	3	18.55	18.55	20	4,700	0.43%
2020/08/03	8	18.35	1	18.25	18.30	7	4,731	0.15%
2020/07/30	24	17.95	24	17.86	17.95	0	4,948	0.00%
2020/07/29	1	16.35	6	16.80	17.00	-5	4,785	-0.10%
2020/07/27	1	16.20	4	16.45	16.20	-3	4,736	-0.06%
2020/07/23	0	0.00	3	16.80	16.80	-3	4,757	-0.06%
2020/07/22	3	16.45	3	16.62	16.70	0	4,742	0.00%
2020/07/17	5	15.73	1	15.90	15.50	4	4,627	0.09%
2020/07/16	0	0.00	1	15.70	16.10	-1	4,610	-0.02%
2020/07/14	1	15.75	5	15.85	15.70	-4	4,630	-0.09%
2020/07/13	0	0.00	1	16.70	16.35	-1	4,586	-0.02%
2020/07/10	6	16.71	6	16.72	16.60	0	4,545	0.00%
2020/07/09	12	18.78	2	18.83	18.65	10	4,420	0.23%
2020/07/08	2	18.90	0	0.00	18.90	2	4,246	0.05%
2020/07/07	8	18.98	4	18.90	18.95	4	4,145	0.10%
2020/07/06	1	19.35	0	0.00	19.40	1	4,033	0.02%
2020/07/03	0	0.00	14	18.87	18.80	-14	3,932	-0.36%
2020/07/02	4	18.35	0	0.00	18.35	4	3,850	0.10%
2020/07/01	1	18.20	1	18.20	18.10	0	3,798	0.00%
2020/06/30	2	17.95	75	18.05	18.05	-73	3,765	-1.94%
2020/06/29	1	17.75	0	0.00	17.80	1	3,688	0.03%
2020/06/24	26	17.63	0	0.00	17.65	26	3,654	0.71%
2020/06/23	2	17.25	6	17.20	17.15	-4	3,535	-0.11%
2020/06/22	2	17.40	1	17.50	17.35	1	3,524	0.03%
2020/06/18	0	0.00	15	17.17	17.25	-15	3,587	-0.42%
2020/06/17	0	0.00	5	17.20	17.10	-5	3,611	-0.14%
2020/06/16	0	0.00	2	17.10	17.10	-2	3,666	-0.05%
2020/06/15	0	0.00	1	17.00	16.95	-1	3,718	-0.03%
2020/06/12	4	16.66	4	16.59	16.70	0	3,732	0.00%
2020/06/11	0	0.00	4	17.25	16.85	-4	3,736	-0.11%
2020/06/10	0	0.00	2	17.50	17.35	-2	3,742	-0.05%
2020/06/09	14	17.64	7	17.90	17.55	7	3,811	0.18%
2020/06/08	12	17.98	10	18.02	17.85	2	3,848	0.05%
2020/06/05	41	17.55	1	17.55	17.55	40	3,677	1.09%
2020/06/04	4	17.36	1	17.35	17.35	3	3,669	0.08%
2020/06/03	1	17.40	0	0.00	17.45	1	3,717	0.03%
2020/06/02	6	17.32	0	0.00	17.30	6	3,723	0.16%
2020/06/01	2	17.43	0	0.00	17.30	2	3,836	0.05%
2020/05/29	17	17.30	52	17.41	17.35	-35	3,982	-0.88%
2020/05/26	19	17.58	1	17.60	17.20	18	3,978	0.45%
2020/05/25	0	0.00	1	17.10	17.10	-1	3,901	-0.03%
2020/05/21	1	16.85	0	0.00	16.85	1	3,920	0.03%
2020/05/19	20	16.93	1	16.90	16.85	19	4,070	0.47%
2020/05/18	10	17.02	11	17.05	16.85	-1	4,128	-0.02%
2020/05/15	1	16.80	5	17.10	16.85	-4	4,230	-0.09%
2020/05/13	11	17.37	12	17.33	17.35	-1	4,454	-0.02%
2020/05/12	2	16.85	5	16.60	16.75	-3	4,257	-0.07%
2020/05/11	3	17.65	14	17.85	17.50	-11	4,161	-0.26%
2020/05/08	5	17.26	11	17.34	17.30	-6	3,963	-0.15%
2020/05/07	5	17.06	8	17.33	17.40	-3	3,873	-0.08%
2020/05/06	2	16.05	40	16.65	16.95	-38	3,715	-1.02%
2020/05/05	0	0.00	1	15.55	15.45	-1	3,530	-0.03%
2020/04/30	1	15.25	0	0.00	15.35	1	3,546	0.03%
2020/04/29	0	0.00	5	15.75	15.35	-5	3,549	-0.14%
2020/04/28	0	0.00	14	15.40	15.50	-14	3,573	-0.39%
2020/04/27	0	0.00	1	14.85	15.00	-1	3,618	-0.03%
2020/04/22	1	14.20	0	0.00	14.40	1	3,765	0.03%
2020/04/20	0	0.00	2	14.90	14.85	-2	3,839	-0.05%
2020/04/17	13	15.37	19	15.40	15.00	-6	3,963	-0.15%
2020/04/16	3	14.57	2	14.60	14.60	1	3,991	0.03%
2020/04/08	1	14.45	0	0.00	14.50	1	4,304	0.02%
2020/03/31	0	0.00	10	14.05	13.95	-10	4,419	-0.23%
2020/03/30	5	13.75	2	13.70	13.95	3	4,395	0.07%
2020/03/25	2	14.45	26	14.11	14.05	-24	4,341	-0.55%
2020/03/24	2	13.90	2	13.80	14.00	0	4,310	0.00%
2020/03/23	2	12.60	11	12.75	12.80	-9	4,248	-0.21%
2020/03/20	11	13.60	1	13.45	13.75	10	4,208	0.24%
2020/03/19	5	12.82	0	0.00	12.75	5	4,143	0.12%
2020/03/18	2	14.33	2	14.50	14.15	0	4,070	0.00%
2020/03/17	3	14.25	14	14.53	14.40	-11	4,038	-0.27%
2020/03/16	0	0.00	1	14.60	14.35	-1	3,994	-0.03%
2020/03/13	2	13.83	1	14.15	14.10	1	3,956	0.03%
2020/03/12	2	15.10	0	0.00	15.15	2	3,859	0.05%
2020/03/10	1	16.20	1	16.30	16.40	0	3,750	0.00%
2020/03/09	11	16.59	30	16.30	15.95	-19	3,708	-0.51%
2020/03/05	32	17.19	219	17.10	16.95	-187	3,607	-5.18%	大賣/鉅額交易
2020/03/04	227	16.69	9	16.73	17.00	218	3,478	6.27%	大買/鉅額交易
2020/03/02	1	15.45	5	15.78	15.90	-4	3,272	-0.12%
2020/02/27	4	15.99	3	16.20	15.75	1	3,226	0.03%
2020/02/26	10	16.70	1	16.80	16.65	9	3,145	0.29%
2020/02/25	6	16.56	1	16.85	16.80	5	3,109	0.16%
2020/02/24	8	16.56	1	16.75	16.70	7	3,081	0.23%
2020/02/21	5	17.00	1	17.15	16.90	4	3,048	0.13%
2020/02/20	10	17.80	17	17.69	17.50	-7	2,987	-0.23%
2020/02/19	1	16.90	12	17.21	17.10	-11	2,859	-0.38%
2020/02/18	5	17.44	0	0.00	17.20	5	2,789	0.18%
2020/02/17	0	0.00	15	17.19	17.20	-15	2,656	-0.56%
2020/02/14	6	16.61	6	16.48	16.75	0	2,508	0.00%
2020/02/11	1	15.70	0	0.00	15.80	1	2,364	0.04%
2020/02/10	41	15.90	1	15.90	15.70	40	2,415	1.66%
2020/02/07	1	15.75	0	0.00	15.60	1	2,484	0.04%
2020/02/06	5	15.90	1	16.00	15.95	4	2,732	0.15%
2020/02/04	0	0.00	1	15.90	15.75	-1	2,676	-0.04%
2020/02/03	0	0.00	1	15.20	15.80	-1	2,657	-0.04%
2020/01/31	3	15.25	6	15.73	15.70	-3	2,627	-0.11%
2020/01/30	4	15.74	10	15.55	15.45	-6	2,585	-0.23%
2020/01/20	0	0.00	3	17.15	17.15	-3	2,514	-0.12%
2020/01/17	11	17.19	1	16.90	16.95	10	2,533	0.39%
2020/01/14	1	16.55	5	16.61	16.55	-4	2,432	-0.16%
2020/01/13	60	16.82	78	16.84	16.75	-18	2,436	-0.74%
2020/01/10	19	16.36	18	16.39	16.30	1	2,313	0.04%
2020/01/08	3	15.95	1	15.80	15.90	2	2,195	0.09%
2020/01/07	42	15.75	25	15.98	16.05	17	2,187	0.78%
2020/01/06	4	15.61	0	0.00	15.55	4	2,132	0.19%
2020/01/03	1	16.00	1	15.75	15.95	0	2,108	0.00%
2020/01/02	7	16.28	5	16.27	16.20	2	2,077	0.10%
2019/12/31	1	16.10	17	15.89	15.85	-16	1,981	-0.81%
2019/12/30	4	15.91	15	15.92	15.85	-11	1,928	-0.57%
2019/12/20	1	15.20	0	0.00	15.05	1	1,837	0.05%
2019/12/19	0	0.00	3	15.10	15.05	-3	1,839	-0.16%
2019/12/06	11	14.80	1	14.90	14.75	10	2,196	0.46%
2019/11/29	1	14.90	0	0.00	14.90	1	2,470	0.04%
2019/11/26	3	15.20	1	15.25	15.10	2	2,723	0.07%
2019/11/25	10	15.00	0	0.00	15.05	10	2,741	0.36%
2019/11/21	1	14.60	3	14.70	14.85	-2	2,911	-0.07%
2019/11/18	2	14.90	0	0.00	14.90	2	3,878	0.05%
2019/11/15	3	15.05	1	15.10	15.05	2	4,007	0.05%
2019/11/14	5	14.90	0	0.00	14.90	5	4,015	0.12%
2019/11/13	5	15.10	0	0.00	15.10	5	4,032	0.12%
2019/11/11	5	15.12	0	0.00	15.05	5	4,217	0.12%
2019/11/08	5	15.65	2	15.68	15.60	3	4,211	0.07%
2019/11/07	10	15.80	1	15.85	15.70	9	4,215	0.21%
2019/11/06	1	16.45	0	0.00	16.20	1	4,152	0.02%
2019/11/05	69	16.22	86	16.24	16.25	-17	4,060	-0.42%
2019/11/01	2	15.45	0	0.00	15.50	2	3,786	0.05%
2019/10/31	5	15.65	0	0.00	15.50	5	3,790	0.13%
2019/10/29	1	15.55	2	15.65	15.45	-1	3,797	-0.03%
2019/10/28	0	0.00	3	15.83	15.70	-3	3,788	-0.08%
2019/10/25	2	15.85	13	15.77	15.75	-11	3,786	-0.29%
2019/10/23	1	15.60	0	0.00	15.50	1	3,829	0.03%
2019/10/22	0	0.00	0.1	15.60	15.65	-0.1	3,854	0.00%
2019/10/21	18	15.77	0	15.70	15.75	18	3,863	0.47%
2019/10/18	0	0.00	1	15.60	15.65	-1	3,816	-0.03%
2019/10/17	10	15.65	11	15.80	15.65	-1	3,808	-0.03%
2019/10/16	4	15.58	0	0.00	15.50	4	3,779	0.11%
2019/10/15	0	0.00	2	15.55	15.50	-2	3,781	-0.05%
2019/10/14	2	15.38	9	15.39	15.35	-7	3,729	-0.19%
2019/10/09	5	14.97	5	14.97	15.05	0	3,687	0.00%
2019/10/08	0	0.00	3	15.15	14.95	-3	3,688	-0.08%
2019/10/07	0	0.00	6	15.00	14.90	-6	3,668	-0.16%
2019/10/03	5	14.55	0	0.00	14.50	5	3,675	0.14%
2019/10/02	1	14.65	0	0.00	14.65	1	3,683	0.03%
2019/10/01	30	14.89	0	0.00	14.75	30	3,745	0.80%
2019/09/27	2	14.75	0	0.00	14.70	2	3,850	0.05%
2019/09/26	1	15.10	0	0.00	15.15	1	3,809	0.03%
2019/09/24	0	0.00	15	15.50	15.40	-15	3,800	-0.39%
2019/09/23	5	15.50	0	0.00	15.40	5	3,798	0.13%
2019/09/20	6	15.33	8	15.46	15.55	-2	3,781	-0.05%
2019/09/19	5	15.35	0	0.00	15.35	5	3,772	0.13%
2019/09/18	9	15.49	1	15.45	15.45	8	3,768	0.21%
2019/09/17	6	15.75	0	0.00	15.65	6	3,739	0.16%
2019/09/16	7	15.77	4	15.79	15.80	3	3,753	0.08%
2019/09/12	18	16.02	19	16.12	15.95	-1	3,731	-0.03%
2019/09/11	0	0.00	1	15.55	15.65	-1	3,524	-0.03%
2019/09/10	4	15.53	0	0.00	15.35	4	3,515	0.11%
2019/09/09	0	0.00	3	15.85	15.65	-3	3,495	-0.09%
2019/09/06	1	15.65	2	15.60	15.75	-1	3,502	-0.03%
2019/09/05	6	15.80	4	15.90	15.75	2	3,567	0.06%
2019/09/04	18	15.88	4	15.88	15.90	14	3,516	0.40%
2019/09/03	4	15.54	11	15.82	15.70	-7	3,401	-0.21%
2019/09/02	0	0.00	1	15.90	15.90	-1	3,331	-0.03%
2019/08/30	4	15.68	9	15.91	15.70	-5	3,278	-0.15%
2019/08/27	2	15.60	0	0.00	15.60	2	3,023	0.07%
2019/08/26	16	15.66	15	15.38	15.60	1	2,977	0.03%
2019/08/23	12	15.66	13	15.62	15.55	-1	2,875	-0.03%
2019/08/22	8	16.11	9	16.10	15.90	-1	2,778	-0.04%
2019/08/21	16	15.76	17	15.82	15.85	-1	2,167	-0.05%
2019/08/20	1	14.50	4.4	14.53	14.45	-3.4	1,913	-0.18%
2019/08/19	15	13.98	0	0.00	14.00	15	1,780	0.84%
2019/08/15	5	14.15	0	0.00	14.00	5	1,731	0.29%
2019/08/14	4	14.15	2	14.08	13.85	2	1,672	0.12%
2019/08/13	10	14.80	72	14.64	14.90	-62	1,569	-3.95%
2019/08/12	1	14.45	2	14.60	14.55	-1	1,540	-0.06%
2019/08/08	1	14.10	0	0.00	14.15	1	1,523	0.07%
2019/08/07	1	13.90	0	0.00	13.90	1	1,548	0.06%
2019/08/06	0	0.00	5	13.90	13.95	-5	1,582	-0.32%
2019/08/02	0	0.00	2	13.90	13.90	-2	1,638	-0.12%
2019/07/30	0	0.00	1	14.30	14.30	-1	1,811	-0.06%
2019/07/29	0	0.00	9	14.15	14.25	-9	1,810	-0.50%
2019/07/26	11	14.30	2	14.25	14.20	9	1,817	0.50%
2019/07/25	5	15.00	4	15.05	14.90	1	1,762	0.06%
2019/07/24	0	0.00	2	14.83	14.90	-2	1,715	-0.12%
2019/07/23	0	0.00	6	14.83	14.90	-6	1,692	-0.35%
2019/07/19	1	14.85	6	14.95	14.80	-5	1,723	-0.29%
2019/07/18	6	14.98	0	0.00	14.95	6	1,762	0.34%
2019/07/17	7	15.28	1	15.35	15.15	6	1,905	0.31%
2019/07/16	50	15.12	0	0.00	15.00	50	1,933	2.59%
2019/07/15	20	15.01	1	15.05	15.05	19	2,145	0.89%
2019/07/12	0	0.00	2	14.85	14.85	-2	2,174	-0.09%
2019/07/11	1	14.85	0	0.00	14.85	1	2,238	0.04%
2019/07/09	2	15.10	0	0.00	14.95	2	2,645	0.08%
2019/07/08	1	15.30	4	15.48	15.50	-3	2,865	-0.10%
2019/07/05	10	15.74	5	15.90	15.65	5	3,035	0.16%
2019/07/04	4	15.56	10	15.61	15.70	-6	2,984	-0.20%
2019/07/03	6	14.75	0	0.00	14.85	6	2,875	0.21%
2019/07/02	0	0.00	1	14.85	14.75	-1	2,880	-0.03%
2019/07/01	1	14.75	0	0.00	14.75	1	2,880	0.03%
2019/06/24	0	0.00	1	15.00	14.95	-1	3,000	-0.03%
2019/06/21	1	14.90	1	15.10	14.90	0	3,081	0.00%
2019/06/17	1	14.90	1	15.10	14.75	0	3,152	0.00%
2019/06/14	2	14.75	0	0.00	14.75	2	3,128	0.06%
2019/06/13	0	0.00	1	14.40	14.90	-1	3,134	-0.03%
2019/05/30	1	14.05	1	14.30	14.10	0	2,993	0.00%
2019/05/21	1	13.15	3	13.37	13.40	-2	2,868	-0.07%
2019/05/20	1	13.30	0	0.00	13.10	1	2,842	0.04%
2019/05/15	11	13.75	0	0.00	13.60	11	2,782	0.40%
2019/05/14	34	13.49	31	13.62	13.80	3	2,747	0.11%
2019/05/10	1	14.40	1	14.90	14.40	0	2,665	0.00%
2019/05/09	7	15.05	7	15.12	14.65	0	2,620	0.00%
2019/05/08	2	14.75	5	14.77	14.95	-3	2,536	-0.12%
2019/05/07	1	14.00	39	13.97	13.95	-38	2,451	-1.55%
2019/05/06	3	13.95	1	14.05	13.95	2	2,418	0.08%
2019/05/03	12	14.35	0	0.00	14.35	12	2,397	0.50%
2019/04/30	0	0.00	5	14.35	14.35	-5	2,350	-0.21%
2019/04/29	29	14.14	3	14.38	14.05	26	2,312	1.12%
2019/04/26	4	14.41	1	14.30	14.20	3	2,286	0.13%
2019/04/25	3	14.68	2	14.73	14.40	1	2,273	0.04%
2019/04/24	0	14.05	0	0.00	14.10	0	2,216	0.00%
2019/04/23	35	14.79	31	14.88	14.45	4	2,161	0.19%
2019/04/22	3	16.05	1	16.50	15.95	2	2,000	0.10%
2019/04/19	116	16.09	114	16.08	16.20	2	1,943	0.10%	大買/大賣/
2019/04/18	0	0.00	23.5	16.35	16.35	-23.5	1,718	-1.37%
2019/04/17	3	14.68	4	14.98	14.90	-1	1,679	-0.06%
2019/04/16	33	14.85	69	14.79	14.90	-36	1,600	-2.25%
2019/04/15	16	14.98	34	14.75	15.10	-18	1,442	-1.25%
2019/04/12	39	13.25	45	13.40	14.15	-6	1,168	-0.51%
2019/04/11	2	12.80	10	12.76	13.00	-8	910	-0.88%
2019/04/03	0	11.40	0	0.00	11.50	0	664	0.00%
2019/04/02	1	11.45	0	0.00	11.40	1	650	0.15%
2019/03/29	0	0.00	3	11.85	11.75	-3	577	-0.52%
2019/03/28	0	0.00	4	11.76	11.85	-4	549	-0.73%
2019/03/27	0	11.50	4	11.40	11.60	-4	496	-0.81%
2019/03/26	57	11.83	56	11.83	11.35	1	462	0.22%
2019/03/25	3	11.20	6	11.16	11.40	-3	369	-0.81%
2019/03/19	2	10.15	0	0.00	10.15	2	224	0.89%
2019/03/18	1	10.35	1	10.50	10.05	0	217	0.00%
2019/02/22	0	0.00	1	9.59	9.50	-1	171	-0.58%
2019/01/29	7	9.80	0	0.00	9.80	7	180	3.88%
2019/01/24	1	9.78	1	9.70	9.71	0	164	0.00%
2019/01/17	1	9.93	1	9.80	9.74	0	161	0.00%
2018/12/11	22	9.33	0	0.00	9.30	22	200	11.00%
2018/11/30	0	0.00	1	9.79	9.79	-1	220	-0.45%
2018/11/20	6	10.00	0	0.00	10.05	6	227	2.63%
2018/11/16	8	9.76	0	0.00	9.94	8	232	3.44%
2018/11/01	0	0.00	2	9.19	9.15	-2	263	-0.76%
2018/10/31	0	0.00	14	9.09	9.10	-14	262	-5.33%
2018/10/26	0	0.00	10	8.82	8.83	-10	266	-3.76%
2018/10/23	0	0.00	13	8.97	8.99	-13	280	-4.63%
2018/10/22	0	0.00	7	8.94	9.00	-7	281	-2.49%
2018/10/12	0	0.00	1	8.66	8.80	-1	368	-0.27%
2018/10/04	1	10.00	1	10.15	9.93	0	363	0.00%
2018/09/07	1	9.88	0	0.00	9.85	1	440	0.23%
2018/08/15	1	10.25	0	0.00	10.30	1	565	0.18%
2018/07/26	0	0.00	1	10.80	10.85	-1	599	-0.17%
2018/07/03	0	0.00	1	10.80	10.80	-1	743	-0.13%
2018/07/02	13	10.95	9	10.70	10.70	4	728	0.55%
2018/06/05	1	11.85	1	11.50	11.55	0	723	0.00%
2018/05/10	0	0.00	1	10.40	10.45	-1	715	-0.14%
2018/05/02	1	10.50	0	0.00	10.50	1	813	0.12%
2018/04/26	0	0.00	20	10.45	10.40	-20	860	-2.32%
2018/04/24	0	0.00	4	10.65	10.55	-4	893	-0.45%
2018/04/16	4	11.65	0	0.00	11.45	4	935	0.43%
2018/04/13	1	11.80	0	0.00	11.70	1	949	0.11%
2018/04/12	0	0.00	1	11.85	11.65	-1	860	-0.12%
2018/04/11	2	11.68	0	0.00	11.65	2	869	0.23%
2018/04/10	0	0.00	1	11.90	11.90	-1	828	-0.12%
2018/04/02	0	10.80	0	0.00	10.85	0	932	0.00%
2018/03/29	0	10.90	0	0.00	10.95	0	1,007	0.00%
2018/03/22	34	11.45	0	0.00	11.25	34	1,290	2.64%
2018/03/12	0	10.70	0	0.00	10.80	0	1,558	0.00%
2018/02/05	1	11.70	10	11.70	11.70	-9	2,328	-0.39%
2018/01/31	0	0.00	12	12.10	12.25	-12	2,332	-0.51%
2018/01/30	0	0.00	0.1	12.25	12.25	-0.1	2,326	-0.01%
2018/01/29	12	12.49	0	0.00	12.45	12	2,310	0.52%
2018/01/22	2	12.40	0	0.00	12.30	2	2,236	0.09%
2018/01/16	1	12.25	0	0.00	12.25	1	2,179	0.05%
2018/01/05	0	0.00	3.4	12.45	12.45	-3.4	2,222	-0.15%
2018/01/03	0	0.00	10	12.93	12.65	-10	2,193	-0.46%