廣運 (6125)-元大-仁愛券商分點個股進出

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
85.3
漲跌
▼1.1
漲幅
-1.27%
成交量
3,031張
產業
上櫃光電類股
475人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣運 (6125)籌碼相關－元大-仁愛券商分點個股進出

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

元大-仁愛券商分點個股進出
元大-仁愛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
2024/11/26	1	86.60	3.3	86.21	85.30	-2.3	3,578	-0.06%
2024/11/22	2	85.60	0	0.00	84.80	2	3,739	0.05%
2024/11/21	0.2	84.40	0	0.00	83.90	0.2	3,873	0.01%
2024/11/18	0	0.00	4	80.90	79.40	-4	4,629	-0.09%
2024/11/15	0.2	82.30	0	0.00	81.90	0.2	4,908	0.00%
2024/11/14	0.2	82.65	1	83.10	83.10	-0.8	4,993	-0.02%
2024/11/13	0	0.00	2	85.00	85.00	-2	5,015	-0.04%
2024/11/12	8.4	84.76	8	83.98	83.90	0.4	5,151	0.01%
2024/11/11	2	87.50	0	0.00	87.90	2	5,174	0.04%
2024/11/08	0	0.00	2	90.40	89.10	-2	5,266	-0.04%
2024/11/07	2	90.75	0	0.00	91.00	2	5,429	0.04%
2024/10/23	2	95.60	2	95.05	94.70	0	7,004	0.00%
2024/10/22	0	0.00	1	95.50	95.30	-1	7,182	-0.01%
2024/10/21	0	0.00	0	96.10	95.50	0	7,694	0.00%
2024/10/18	5	95.10	2	92.90	93.20	3	7,894	0.04%
2024/10/17	9	95.21	4.1	94.97	94.60	4.9	8,285	0.06%
2024/10/16	4	92.23	2	92.80	92.50	2	8,491	0.02%
2024/10/15	3	89.87	5.1	88.62	90.80	-2.1	8,474	-0.02%
2024/10/14	0.1	87.70	0	0.00	87.50	0.1	8,532	0.00%
2024/10/11	5	87.88	3	87.63	87.70	2	8,585	0.02%
2024/10/09	0.2	88.00	0	0.00	87.50	0.2	8,736	0.00%
2024/10/08	0	0.00	1	89.80	90.10	-1	8,752	-0.01%
2024/10/07	1	90.30	1	90.50	90.80	0	8,806	0.00%
2024/10/04	1.2	89.47	0	0.00	90.00	1.2	8,896	0.01%
2024/09/30	1	91.99	1	91.10	91.00	0	9,235	0.00%
2024/09/27	1	95.30	2	93.30	92.50	-1	9,311	-0.01%
2024/09/26	2	95.90	0	95.80	94.00	2	9,381	0.02%
2024/09/25	2	93.50	3	93.90	93.90	-1	9,410	-0.01%
2024/09/24	1	92.50	0	0.00	91.20	1	9,712	0.01%
2024/09/23	4	93.53	3	93.80	92.70	1	9,715	0.01%
2024/09/20	2	93.45	4	95.62	92.30	-2	9,820	-0.02%
2024/09/19	6	92.55	6.3	93.05	93.60	-0.3	9,697	0.00%
2024/09/16	1	90.80	1	91.20	90.40	0	9,845	0.00%
2024/09/13	1	90.80	1	91.20	91.00	0	10,038	0.00%
2024/09/12	5	89.68	1	90.60	90.60	4	10,164	0.04%
2024/09/11	2	88.45	4.2	87.50	88.50	-2.2	10,244	-0.02%
2024/09/10	0	88.71	7	87.69	84.90	-7	10,289	-0.07%
2024/09/06	4	90.00	4	89.80	89.60	0	10,724	0.00%
2024/09/05	1	90.60	3	91.07	90.10	-2	11,124	-0.02%
2024/09/03	2	95.10	1	94.20	93.00	1	11,848	0.01%
2024/08/30	0	0.00	0	96.60	95.20	0	13,419	0.00%
2024/08/28	1	98.10	1	98.70	97.50	0	15,591	0.00%
2024/08/27	3	98.00	8	99.21	99.00	-5	15,979	-0.03%
2024/08/26	1	98.30	0	0.00	96.50	1	16,738	0.01%
2024/08/23	4	97.90	4	98.68	99.50	0	18,060	0.00%
2024/08/22	3	100.77	3	101.53	97.10	0	18,628	0.00%
2024/08/21	1	99.80	1	101.00	99.80	0	19,505	0.00%
2024/08/20	10	99.61	8	100.55	98.70	2	20,233	0.01%
2024/08/19	11	98.11	11	98.81	97.10	0	21,281	0.00%
2024/08/16	2	93.55	2	92.70	92.70	0	22,293	0.00%
2024/08/15	1	90.98	1	91.00	91.30	0	23,413	0.00%
2024/08/14	3.1	92.07	5	91.08	90.80	-1.9	24,552	-0.01%
2024/08/13	1	92.40	0	0.00	92.20	1	24,582	0.00%
2024/08/12	2.2	94.85	2	92.50	92.10	0.2	24,787	0.00%
2024/08/09	0	93.60	10	92.30	92.20	-10	25,041	-0.04%
2024/08/08	0.2	90.80	0	0.00	89.20	0.2	25,330	0.00%
2024/08/07	3	84.78	3	84.47	89.90	0	25,696	0.00%
2024/08/06	16.3	82.54	23	82.97	81.80	-6.7	25,812	-0.03%
2024/08/05	8	91.21	5	92.34	89.40	3	25,732	0.01%
2024/08/02	2.3	99.85	1.2	102.42	99.30	1.1	25,760	0.00%
2024/08/01	15.2	106.47	21	105.17	106.00	-5.8	25,934	-0.02%
2024/07/31	13	100.85	2.4	99.06	99.10	10.6	26,006	0.04%
2024/07/30	13	95.21	11.6	96.51	97.90	1.4	26,162	0.01%
2024/07/29	6	93.94	4.1	94.97	91.50	1.9	26,179	0.01%
2024/07/26	3.2	100.84	2.1	101.50	99.80	1.1	26,515	0.00%
2024/07/23	3.2	108.80	2.3	107.78	105.50	0.9	26,963	0.00%
2024/07/22	19	111.89	34.1	111.88	107.00	-15.1	27,503	-0.05%
2024/07/19	4	111.00	2	108.50	108.50	2	27,708	0.01%
2024/07/18	9.1	109.93	11	110.27	112.00	-1.9	28,966	-0.01%
2024/07/17	15	106.00	16.1	108.58	109.00	-1.1	29,006	0.00%
2024/07/16	2	99.65	10.1	99.20	99.20	-8.1	29,233	-0.03%
2024/07/15	3	98.67	8	99.93	98.50	-5	29,766	-0.02%
2024/07/12	0.3	102.33	1	101.00	100.50	-0.7	30,050	0.00%
2024/07/11	4.4	103.18	19	103.53	103.00	-14.6	30,438	-0.05%
2024/07/10	0	0.00	0.6	107.00	107.00	-0.6	30,393	0.00%
2024/07/09	1	108.00	3	106.33	105.50	-2	30,433	-0.01%
2024/07/08	5	109.20	4	110.00	107.50	1	30,488	0.00%
2024/07/05	3	108.50	1	109.50	110.00	2	30,481	0.01%
2024/07/04	2	110.50	1	111.50	110.00	1	30,457	0.00%
2024/07/03	11	108.59	2.3	109.02	108.00	8.7	30,428	0.03%
2024/07/02	13	111.12	1	109.00	108.50	12	30,628	0.04%
2024/07/01	5	110.30	4	110.25	108.50	1	30,611	0.00%
2024/06/28	6	110.92	8	111.38	110.00	-2	30,602	-0.01%
2024/06/27	0	105.00	0	0.00	104.00	0	30,317	0.00%
2024/06/26	6	108.83	1	109.50	106.50	5	30,530	0.02%
2024/06/25	1	104.50	3	104.50	105.50	-2	30,523	-0.01%
2024/06/24	1.1	108.04	1	106.50	106.50	0.1	30,675	0.00%
2024/06/21	4	109.50	1	108.00	111.50	3	31,504	0.01%
2024/06/20	6	110.25	4.1	109.35	110.50	1.9	32,345	0.01%
2024/06/19	3.3	106.79	4	107.25	105.50	-0.7	32,249	0.00%
2024/06/18	4.3	111.00	2.1	114.48	109.00	2.2	32,239	0.01%
2024/06/17	1	110.50	4	111.50	110.50	-3	32,218	-0.01%
2024/06/14	11.1	112.32	6.1	112.51	111.50	5	32,275	0.02%
2024/06/13	10.7	115.43	3	116.33	111.50	7.7	32,331	0.02%
2024/06/12	7	110.57	3	110.17	114.50	4	32,184	0.01%
2024/06/11	31.6	107.35	40	106.93	108.50	-8.4	32,046	-0.03%
2024/06/07	9	113.72	10	113.50	115.50	-1	32,142	0.00%
2024/06/06	20	119.05	16	119.59	114.50	4	32,313	0.01%
2024/06/05	34.2	121.66	26.3	121.64	118.00	7.9	32,095	0.02%
2024/06/04	82.7	130.84	81	130.56	121.50	1.7	31,889	0.01%
2024/06/03	0	0.00	3	134.50	134.50	-3	30,475	-0.01%
2024/05/31	4	118.75	6	120.09	122.50	-2	31,404	-0.01%
2024/05/30	10	112.65	6	114.75	111.50	4	31,367	0.01%
2024/05/29	27	124.44	21	122.67	117.00	6	31,281	0.02%
2024/05/28	12	122.38	36	122.32	123.50	-24	31,172	-0.08%
2024/05/27	43.2	128.31	24	122.56	124.00	19.2	31,159	0.06%
2024/05/24	26	115.42	25	114.04	119.00	1	31,040	0.00%
2024/05/23	19.3	111.87	26	108.81	114.00	-6.7	30,561	-0.02%
2024/05/22	69	106.71	52	104.86	104.00	17	29,397	0.06%
2024/05/21	53.5	100.35	35.1	101.38	105.00	18.4	28,344	0.06%
2024/05/20	22.1	95.99	35	97.61	95.80	-12.9	27,511	-0.05%
2024/05/17	0	0.00	1	92.50	92.00	-1	26,564	0.00%
2024/05/16	9	92.16	14.8	92.13	90.70	-5.8	26,981	-0.02%
2024/05/15	12	92.62	7.3	93.31	90.80	4.7	27,304	0.02%
2024/05/14	12.5	91.45	27	91.93	93.00	-14.5	27,389	-0.05%
2024/05/13	24	89.84	15.3	91.49	91.00	8.7	27,000	0.03%
2024/05/10	22	86.07	21	86.25	87.60	1	26,666	0.00%
2024/05/09	5.1	86.26	3	85.40	85.30	2.1	26,496	0.01%
2024/05/08	4	87.67	0	0.00	87.10	4	26,371	0.02%
2024/05/07	14	87.57	11	87.40	87.50	3	26,431	0.01%
2024/05/06	4	90.48	32.1	91.79	89.70	-28.1	26,141	-0.11%
2024/05/03	38	91.11	15	91.73	89.50	23	25,882	0.09%
2024/05/02	2	91.45	2	91.00	90.40	0	25,535	0.00%
2024/04/30	10	92.58	8.1	91.89	91.70	2	25,338	0.01%
2024/04/29	14	92.31	16	92.68	90.00	-2	24,846	-0.01%
2024/04/26	26	92.56	15	91.64	91.70	11	24,454	0.04%
2024/04/25	17.1	91.37	38	90.59	90.50	-20.9	23,795	-0.09%
2024/04/24	96	91.71	112.1	90.80	90.20	-16.1	23,062	-0.07%	大賣/
2024/04/23	37	86.09	17	85.47	87.40	20	21,598	0.09%
2024/04/22	36.3	85.68	17	85.31	80.60	19.3	21,112	0.09%
2024/04/19	24	85.38	25	84.73	87.30	-1	20,636	0.00%
2024/04/18	1	84.50	1	85.10	84.20	0	20,040	0.00%
2024/04/17	6	81.93	9.2	83.61	85.00	-3.2	19,670	-0.02%
2024/04/16	6	75.33	6	75.13	77.30	0	19,260	0.00%
2024/04/15	5.2	78.35	9	77.90	78.20	-3.8	19,208	-0.02%
2024/04/12	1	80.50	10	80.70	80.00	-9	19,133	-0.05%
2024/04/11	4	81.55	0	0.00	81.00	4	19,030	0.02%
2024/04/10	2	83.10	7	83.76	82.40	-5	19,007	-0.03%
2024/04/09	0	0.00	1	83.20	84.50	-1	18,905	-0.01%
2024/04/08	14	84.55	5	83.88	84.00	9	18,859	0.05%
2024/04/03	22	80.69	10.1	81.78	81.20	11.9	19,123	0.06%
2024/04/02	8	81.50	23	81.17	80.80	-15	19,179	-0.08%
2024/04/01	4	83.85	3	83.00	83.00	1	19,042	0.01%
2024/03/29	3	84.39	9	85.13	82.80	-6	18,968	-0.03%
2024/03/28	1	85.10	1	86.00	84.50	0	18,697	0.00%
2024/03/27	9	85.52	7.1	84.81	84.00	2	18,565	0.01%
2024/03/26	26.2	88.77	10.1	87.23	82.70	16.1	18,330	0.09%
2024/03/25	16.1	85.98	31.3	86.60	88.40	-15.2	17,386	-0.09%
2024/03/22	5	78.72	4	79.38	80.40	1	16,422	0.01%
2024/03/21	8	79.94	6	80.55	79.00	2	16,345	0.01%
2024/03/20	4.1	79.47	3	79.53	78.60	1.1	16,230	0.01%
2024/03/19	4.2	79.34	1	80.60	78.90	3.2	16,135	0.02%
2024/03/18	2	80.90	1	81.20	81.50	1	16,027	0.01%
2024/03/15	12	79.65	7	80.23	80.00	5	15,920	0.03%
2024/03/14	4	79.75	2	80.50	78.90	2	15,772	0.01%
2024/03/13	11	82.79	10	82.99	81.70	1	15,553	0.01%
2024/03/12	24	82.12	23.1	82.88	83.70	0.9	15,019	0.01%
2024/03/11	20	81.77	5	80.98	79.30	15	14,608	0.10%
2024/03/08	31.1	79.88	53.3	80.74	77.80	-22.2	14,227	-0.16%
2024/03/07	14	89.52	8	87.35	86.10	6	13,955	0.04%
2024/03/06	24	92.92	38	92.78	91.50	-14	13,398	-0.10%
2024/03/05	8	87.49	9	87.39	87.50	-1	12,482	-0.01%
2024/03/04	14	89.17	14	89.11	87.60	0	12,213	0.00%
2024/03/01	44	87.47	47.1	87.83	86.70	-3.1	11,521	-0.03%
2024/02/29	16	79.31	22.3	80.81	85.20	-6.3	10,326	-0.06%
2024/02/27	48.1	78.84	39.2	78.40	77.50	8.9	9,867	0.09%
2024/02/26	6	77.77	9	78.74	81.10	-3	9,308	-0.03%
2024/02/23	4.1	76.92	6	74.90	73.80	-1.9	9,099	-0.02%
2024/02/22	1	77.00	3	77.97	76.50	-2	9,437	-0.02%
2024/02/21	4.1	76.48	3	77.63	77.40	1.1	9,754	0.01%
2024/02/20	9	74.43	8	73.78	74.70	1	9,647	0.01%
2024/02/19	7	74.21	14	74.66	74.70	-7	9,466	-0.07%
2024/02/16	3	69.27	17	70.52	70.80	-14	8,888	-0.16%
2024/02/15	11	62.91	12	63.91	66.20	-1	8,301	-0.01%
2024/02/05	11	62.27	5	61.68	62.00	6	7,877	0.08%
2024/02/02	34	62.85	6	62.62	62.90	28	7,844	0.36%
2024/02/01	2	61.20	0	0.00	61.50	2	7,767	0.03%
2024/01/31	0	0.00	3	61.20	60.70	-3	7,737	-0.04%
2024/01/30	12	61.40	6	61.12	60.90	6	7,706	0.08%
2024/01/29	1	58.60	1	59.50	59.50	0	7,557	0.00%
2024/01/26	1	58.70	4	58.40	58.30	-3	7,559	-0.04%
2024/01/25	1	60.50	3	59.50	59.30	-2	7,566	-0.03%
2024/01/23	1	61.30	1	61.00	60.80	0	7,604	0.00%
2024/01/22	3	61.77	2	61.60	62.40	1	7,548	0.01%
2024/01/19	6	59.32	5	60.60	60.60	1	7,405	0.01%
2024/01/18	1	57.80	0	0.00	57.90	1	7,372	0.01%
2024/01/17	1	61.00	2.1	59.46	58.60	-1.1	7,378	-0.02%
2024/01/16	0	0.00	2.2	60.28	60.20	-2.2	7,338	-0.03%
2024/01/15	2.3	61.29	1.1	60.21	60.00	1.2	7,324	0.02%
2024/01/12	0	0.00	1.1	58.73	58.00	-1.1	7,197	-0.02%
2024/01/11	0	0.00	3	59.27	59.20	-3	7,209	-0.04%
2024/01/10	1	57.80	0	0.00	58.00	1	7,240	0.01%
2024/01/09	1	57.00	4	57.20	56.50	-3	7,254	-0.04%
2024/01/08	5	59.90	0	0.00	58.50	5	7,235	0.07%
2024/01/05	0	0.00	2.1	60.73	59.80	-2.1	7,249	-0.03%
2024/01/04	10	60.50	11	60.07	60.70	-1	7,255	-0.01%
2024/01/02	1	63.00	7	62.31	63.70	-6	7,283	-0.08%
2023/12/29	11.1	64.09	24	64.32	63.00	-12.9	7,191	-0.18%
2023/12/28	6	59.72	5	59.54	60.80	1	6,667	0.01%
2023/12/27	0	0.00	2	57.00	57.10	-2	6,550	-0.03%
2023/12/25	4	56.50	4	56.65	56.60	0	6,791	0.00%
2023/12/22	1	56.90	9	57.31	56.90	-8	6,801	-0.12%
2023/12/21	1	57.50	1	57.00	56.80	0	6,822	0.00%
2023/12/20	1	57.20	1	57.90	57.90	0	6,856	0.00%
2023/12/19	29	56.41	29	56.30	56.60	0	6,915	0.00%
2023/12/18	4	57.18	1	57.10	57.00	3	6,970	0.04%
2023/12/15	1	58.60	0	0.00	58.20	1	6,999	0.01%
2023/12/14	8	59.23	0	0.00	58.60	8	7,037	0.11%
2023/12/13	5	59.00	1	59.20	58.90	4	7,051	0.06%
2023/12/12	3	60.23	0	0.00	59.60	3	7,055	0.04%
2023/12/11	4	60.23	3	60.60	61.30	1	7,083	0.01%
2023/12/08	1	62.60	1	62.60	62.80	0	7,100	0.00%
2023/12/07	4	63.38	1	64.40	63.30	3	7,440	0.04%
2023/12/06	3	63.77	1	63.80	64.00	2	7,583	0.03%
2023/12/05	4	63.13	26	63.03	63.00	-22	7,588	-0.29%
2023/12/04	26	65.87	57	66.45	64.90	-31	7,571	-0.41%
2023/12/01	7	63.56	24	63.68	64.00	-17	7,145	-0.24%
2023/11/30	3	62.20	11.1	62.75	62.90	-8.1	7,028	-0.12%
2023/11/29	12	62.69	5	62.36	61.90	7	7,005	0.10%
2023/11/28	7	61.56	6	61.97	62.00	1	7,004	0.01%
2023/11/27	6	62.17	2	61.95	61.50	4	7,156	0.06%
2023/11/24	22	63.26	21	63.26	63.30	1	7,123	0.01%
2023/11/23	16	62.46	15	62.79	62.20	1	6,995	0.01%
2023/11/22	8	60.18	7	59.70	59.60	1	6,820	0.01%
2023/11/21	26	62.43	13	62.65	62.00	13	6,825	0.19%
2023/11/20	36	59.04	48.6	59.73	61.30	-12.6	6,627	-0.19%
2023/11/17	17.6	53.13	25	53.85	55.80	-7.4	6,516	-0.11%
2023/11/16	0	0.00	12	49.35	50.80	-12	7,145	-0.17%
2023/11/15	2	51.15	1	50.30	50.20	1	7,392	0.01%
2023/11/14	3	50.87	3	51.07	50.60	0	7,693	0.00%
2023/11/10	0	0.00	1	50.00	50.70	-1	8,244	-0.01%
2023/11/09	51	50.13	42	50.09	49.85	9	8,532	0.11%
2023/11/08	12	53.61	11	53.59	53.30	1	8,840	0.01%
2023/11/07	5	52.94	0	0.00	52.70	5	9,108	0.05%
2023/11/03	1	53.20	1	52.50	52.50	0	9,567	0.00%
2023/11/02	0	0.00	3	53.10	52.80	-3	9,825	-0.03%
2023/11/01	1	51.50	1	51.40	51.10	0	10,308	0.00%
2023/10/31	6	51.70	4	51.38	49.85	2	10,723	0.02%
2023/10/30	1	53.40	2	52.60	52.60	-1	11,077	-0.01%
2023/10/27	1.3	53.22	0	0.00	52.90	1.3	11,407	0.01%
2023/10/26	0	0.00	2	54.30	53.00	-2	11,875	-0.02%
2023/10/25	2	56.65	2	56.00	55.90	0	12,230	0.00%
2023/10/23	0	0.00	2	55.25	54.60	-2	13,559	-0.01%
2023/10/20	2.2	54.58	8	54.45	54.60	-5.8	14,195	-0.04%
2023/10/19	3	55.50	7	55.64	55.70	-4	14,951	-0.03%
2023/10/18	2	55.75	9	55.31	55.00	-7	14,986	-0.05%
2023/10/17	2.2	58.43	2	57.60	56.70	0.2	14,982	0.00%
2023/10/16	2	58.30	3	58.33	58.40	-1	14,955	-0.01%
2023/10/13	1	60.50	5	59.42	59.10	-4	14,941	-0.03%
2023/10/12	1	60.20	1	60.80	60.50	0	14,944	0.00%
2023/10/11	15.2	59.67	6	59.77	59.50	9.2	14,940	0.06%
2023/10/06	2	64.15	2	64.00	63.90	0	14,856	0.00%
2023/10/05	2	64.30	1	63.40	63.70	1	14,871	0.01%
2023/10/04	5	62.24	1	63.20	63.20	4	14,861	0.03%
2023/10/03	0	0.00	2	62.80	62.60	-2	14,915	-0.01%
2023/10/02	2	65.45	3	65.10	64.80	-1	15,031	-0.01%
2023/09/28	9.1	64.02	8	63.20	64.20	1.1	15,080	0.01%
2023/09/26	22	62.34	2	61.70	61.00	20	15,200	0.13%
2023/09/25	1	62.60	1	61.80	61.90	0	15,227	0.00%
2023/09/22	8	60.76	3	60.20	61.40	5	15,349	0.03%
2023/09/21	2	59.40	3	59.40	59.50	-1	15,359	-0.01%
2023/09/20	11	61.08	4.2	61.02	60.50	6.8	15,458	0.04%
2023/09/19	11	61.98	1	62.40	60.70	10	15,624	0.06%
2023/09/18	3	62.30	2.2	62.09	61.80	0.9	16,630	0.01%
2023/09/15	2	63.95	8	63.48	63.40	-6	17,029	-0.04%
2023/09/14	3	63.70	6	63.60	63.10	-3	17,006	-0.02%
2023/09/13	2	62.05	3	62.30	62.70	-1	16,985	-0.01%
2023/09/12	18	61.92	19	61.72	61.50	-1	17,199	-0.01%
2023/09/11	32.1	69.00	18	69.41	68.00	14.1	17,018	0.08%
2023/09/08	6	75.92	2	76.50	75.50	4	17,221	0.02%
2023/09/07	3	79.03	2	78.65	78.20	1	17,673	0.01%
2023/09/06	3	79.10	5	78.94	78.90	-2	17,953	-0.01%
2023/09/05	6	78.35	5	77.80	77.50	1	18,626	0.01%
2023/09/04	5	79.06	14	77.86	77.00	-9	19,046	-0.05%
2023/09/01	6	79.33	3	79.30	78.90	3	19,801	0.02%
2023/08/31	12	78.76	8	78.80	80.90	4	20,581	0.02%
2023/08/30	1	78.10	2	77.35	77.20	-1	20,991	0.00%
2023/08/29	10	76.24	15	76.44	76.70	-5	21,199	-0.02%
2023/08/28	11.4	76.25	23	75.40	75.40	-11.6	21,261	-0.05%
2023/08/25	12	78.78	12	79.08	80.60	0	21,124	0.00%
2023/08/24	13	82.72	5	83.28	80.90	8	21,174	0.04%
2023/08/23	15	83.33	72.7	82.98	81.50	-57.7	21,170	-0.27%
2023/08/22	100	84.95	22	84.88	84.00	78	20,851	0.37%
2023/08/21	43	78.80	41	78.52	79.50	2	20,219	0.01%
2023/08/18	7	74.74	4	74.13	72.30	3	19,950	0.02%
2023/08/17	9	74.23	11.1	74.74	75.70	-2.1	19,720	-0.01%
2023/08/16	5	71.12	7	71.27	72.50	-2	19,390	-0.01%
2023/08/15	4	73.05	4	72.43	71.80	0	19,275	0.00%
2023/08/14	11	71.40	30.4	72.02	71.30	-19.4	18,967	-0.10%
2023/08/11	7	70.16	7.2	70.04	69.80	-0.2	18,584	0.00%
2023/08/10	5.1	67.75	26	67.55	67.00	-20.9	18,311	-0.11%
2023/08/09	11	70.75	16	71.45	70.60	-5	18,094	-0.03%
2023/08/08	4	71.00	26	69.95	69.90	-22	17,853	-0.12%
2023/08/07	50	69.02	70	70.66	72.40	-20	17,630	-0.11%
2023/08/04	49	69.28	61	68.94	68.30	-12	17,160	-0.07%
2023/08/02	46	71.21	124	71.31	69.30	-78	16,808	-0.46%	大賣/
2023/08/01	45	78.25	33	77.25	76.90	12	16,673	0.07%
2023/07/31	50.1	81.96	42	77.90	77.50	8.1	16,440	0.05%
2023/07/28	40	84.03	28	83.47	83.30	12	15,957	0.08%
2023/07/27	48	86.64	54	85.04	84.10	-6	15,570	-0.04%
2023/07/26	21.1	91.31	14	91.29	86.30	7.1	14,726	0.05%
2023/07/25	31	99.72	13	99.68	95.80	18	14,249	0.13%
2023/07/24	23	100.60	40	101.24	103.50	-17	13,605	-0.12%
2023/07/21	26	93.30	21	92.30	96.40	5	12,825	0.04%
2023/07/20	10	84.00	22	87.01	89.70	-12	12,819	-0.09%
2023/07/19	0	0.00	3	82.90	81.60	-3	12,774	-0.02%
2023/07/18	2	81.70	6	81.58	81.00	-4	12,836	-0.03%
2023/07/17	2	83.30	0	0.00	83.40	2	12,885	0.02%
2023/07/14	3	79.90	0	0.00	79.90	3	12,994	0.02%
2023/07/13	0	0.00	30	76.61	77.00	-30	13,038	-0.23%
2023/07/11	1	79.00	4	77.70	78.40	-3	13,119	-0.02%
2023/07/10	1	77.60	30	77.04	76.50	-29	13,250	-0.22%
2023/07/07	14	85.34	52	83.73	83.00	-38	13,183	-0.29%
2023/07/06	55.4	85.30	4	87.45	87.50	51.4	13,073	0.39%
2023/07/05	3	80.73	27	81.93	81.30	-24	13,003	-0.18%
2023/07/04	12	80.56	3	81.33	81.80	9	13,031	0.07%
2023/07/03	0	0.00	5	73.80	75.60	-5	12,877	-0.04%
2023/06/30	6	66.10	1	65.90	68.80	5	12,849	0.04%
2023/06/29	7	62.49	1	63.40	62.60	6	12,815	0.05%
2023/06/28	43	61.70	9	60.44	62.10	34	12,731	0.27%
2023/06/27	13	62.70	42.1	61.17	58.80	-29.1	12,580	-0.23%
2023/06/26	60	65.92	60.2	65.50	65.30	-0.2	12,367	0.00%
2023/06/21	26	62.57	25.3	62.62	63.50	0.7	11,328	0.01%
2023/06/20	0	0.00	1	57.80	57.80	-1	10,914	-0.01%
2023/06/19	3	52.60	6	52.60	52.60	-3	10,973	-0.03%
2023/06/16	42.2	47.40	25	47.84	47.85	17.2	10,939	0.16%
2023/06/15	2.2	45.70	7	46.09	46.05	-4.8	10,667	-0.04%
2023/06/14	13	45.74	7.3	46.23	46.00	5.7	10,499	0.05%
2023/06/13	73	44.45	14	45.08	45.30	59	10,174	0.58%
2023/06/12	13	43.90	20	43.66	42.75	-7	9,884	-0.07%
2023/06/09	108	44.59	51.2	44.52	44.70	56.8	9,545	0.60%	大買/
2023/06/08	45	43.02	6.4	43.04	42.30	38.6	8,808	0.44%
2023/06/07	46	43.06	16	42.56	42.20	30	8,347	0.36%
2023/06/06	88	41.00	20	40.87	41.60	68	7,586	0.90%
2023/06/05	20	40.35	15.5	41.15	41.50	4.6	6,726	0.07%
2023/06/02	12	37.12	11.3	37.35	37.75	0.7	6,135	0.01%
2023/06/01	0	33.55	1	33.85	34.35	-1	5,841	-0.02%
2023/05/31	1	34.95	2	34.95	34.50	-1	5,684	-0.02%
2023/05/30	1	34.30	4	34.78	34.60	-3	5,527	-0.05%
2023/05/29	18	34.14	8	34.55	35.10	10	5,297	0.19%
2023/05/26	0.6	32.10	0	0.00	32.05	0.6	4,943	0.01%
2023/05/25	4	31.61	3	31.85	32.65	1	4,861	0.02%
2023/05/24	0	0.00	5	31.05	31.35	-5	4,635	-0.11%
2023/05/23	0	0.00	2	30.60	30.95	-2	4,611	-0.04%
2023/05/22	2	30.70	4	30.23	30.10	-2	4,612	-0.04%
2023/05/19	0	0.00	2	29.98	29.50	-2	4,557	-0.04%
2023/05/18	0.3	29.35	0	0.00	29.40	0.3	4,489	0.01%
2023/05/17	1	28.95	1	29.65	29.30	0	4,463	0.00%
2023/05/16	1	28.80	0	0.00	28.70	1	4,410	0.02%
2023/05/11	1	28.20	0	0.00	28.30	1	4,428	0.02%
2023/05/10	0	0.00	0.3	28.95	29.20	-0.3	4,405	-0.01%
2023/05/09	0	0.00	1	28.90	28.65	-1	4,363	-0.02%
2023/05/08	23	29.57	1	30.00	29.35	22	4,261	0.52%
2023/05/05	1	32.30	2	32.25	32.60	-1	3,986	-0.03%
2023/05/04	1	31.50	0	0.00	31.85	1	3,887	0.03%
2023/05/03	1	31.65	0	0.00	31.50	1	3,882	0.03%
2023/05/02	0	0.00	1	32.05	31.75	-1	3,932	-0.03%
2023/04/28	0	0.00	2	31.60	31.70	-2	3,923	-0.05%
2023/04/27	1	30.80	2	31.23	31.20	-1	3,894	-0.03%
2023/04/26	2	30.93	1	31.20	30.90	1	3,868	0.03%
2023/04/25	6	31.51	14	30.97	30.90	-8	3,856	-0.21%
2023/04/21	2	30.85	1	31.80	31.35	1	3,767	0.03%
2023/04/20	2	31.28	0	0.00	31.10	2	3,674	0.05%
2023/04/19	1	32.55	4.4	32.22	32.05	-3.4	3,592	-0.09%
2023/04/18	1	31.10	0	0.00	31.50	1	3,436	0.03%
2023/04/17	1	31.45	3	31.97	31.50	-2	3,365	-0.06%
2023/04/14	1	30.80	0	0.00	31.20	1	3,253	0.03%
2023/04/13	1	30.85	6	31.07	31.20	-5	3,171	-0.16%
2023/04/11	1	30.35	0	0.00	30.20	1	2,980	0.03%
2023/04/10	0	0.00	2	30.40	30.70	-2	2,917	-0.07%
2023/04/07	11	30.12	2	30.10	29.90	9	2,834	0.32%
2023/04/06	1	28.75	1.4	29.39	29.30	-0.4	2,738	-0.01%
2023/03/31	0.4	29.30	0	0.00	29.05	0.4	2,708	0.01%
2023/03/30	4	29.29	0.5	29.15	29.50	3.5	2,665	0.13%
2023/03/28	0	0.00	0	29.50	28.65	0	2,550	0.00%
2023/03/27	3	29.48	0	0.00	29.30	3	2,527	0.12%
2023/03/24	0	0.00	3	29.10	29.15	-3	2,521	-0.12%
2023/03/22	3	29.78	4	30.09	29.35	-1	2,487	-0.04%
2023/03/21	0	0.00	2	29.65	29.50	-2	2,414	-0.08%
2023/03/17	0	0.00	1	28.40	29.10	-1	2,415	-0.04%
2023/03/16	2	28.38	4	28.45	28.30	-2	2,370	-0.08%
2023/03/15	12	29.44	9	29.49	29.35	3	2,328	0.13%
2023/03/10	1	28.05	0	0.00	27.75	1	2,264	0.04%
2023/03/09	2	28.83	0	0.00	28.60	2	2,265	0.09%
2023/03/08	5	28.35	7	28.63	28.70	-2	2,226	-0.09%
2023/03/07	0	0.00	5	27.90	28.00	-5	2,162	-0.23%
2023/03/01	0.5	27.80	0	0.00	27.65	0.5	2,139	0.02%
2023/02/24	0	0.00	2.4	27.60	27.80	-2.4	2,112	-0.11%
2023/02/23	9	27.92	0	0.00	27.70	9	2,112	0.43%
2023/02/22	1	26.95	0	0.00	27.75	1	2,077	0.05%
2023/02/21	0	0.00	5	27.30	27.35	-5	2,050	-0.24%
2023/02/20	1	27.55	2	27.70	27.65	-1	2,045	-0.05%
2023/02/08	0	0.00	1	26.85	26.80	-1	2,102	-0.05%
2023/02/06	1	26.40	0	0.00	26.45	1	2,117	0.05%
2023/02/03	0.4	26.50	0	0.00	26.40	0.4	2,203	0.02%
2023/02/02	1	26.55	0	0.00	26.60	1	2,203	0.05%
2023/02/01	0	0.00	1	26.40	26.50	-1	2,228	-0.04%
2023/01/31	2	26.48	2	26.45	26.60	0	2,226	0.00%
2023/01/30	0	0.00	1	25.95	25.90	-1	2,175	-0.05%
2023/01/09	0	0.00	1	25.90	25.85	-1	2,296	-0.04%
2023/01/06	0	0.00	1	25.60	25.60	-1	2,319	-0.04%
2022/12/29	0	0.00	3	25.35	25.65	-3	2,568	-0.12%
2022/12/27	1	26.20	1	26.30	26.05	0	2,795	0.00%
2022/12/26	2	26.13	0	0.00	26.20	2	2,813	0.07%
2022/12/23	0	0.00	10.3	24.73	25.45	-10.3	2,800	-0.37%
2022/12/21	0	0.00	0	25.20	25.05	0	2,895	0.00%
2022/12/20	0	0.00	21	25.78	24.95	-21	2,946	-0.71%
2022/12/16	0	0.00	5.2	26.47	26.30	-5.2	3,026	-0.17%
2022/12/15	11	26.94	0	0.00	26.80	11	3,042	0.36%
2022/12/14	0	0.00	1.2	26.63	26.90	-1.2	3,175	-0.04%
2022/12/13	20	26.73	1	26.75	26.45	19	3,179	0.60%
2022/12/12	3	26.25	0	0.00	26.30	3	3,184	0.09%
2022/12/09	1	26.60	2	26.83	26.70	-1	3,240	-0.03%
2022/12/07	0	0.00	0.3	26.70	26.00	-0.3	3,350	-0.01%
2022/12/06	8	26.52	1	26.90	26.95	7	3,346	0.21%
2022/12/05	4.5	27.46	0	0.00	27.35	4.5	3,350	0.13%
2022/12/02	2	26.65	0.4	26.45	26.65	1.6	3,290	0.05%
2022/11/30	0	0.00	14	25.85	25.95	-14	3,348	-0.42%
2022/11/29	0	0.00	1	25.50	25.55	-1	3,456	-0.03%
2022/11/28	0.2	25.40	0	0.00	25.50	0.2	3,541	0.01%
2022/11/25	0.2	25.45	3	25.40	25.30	-2.8	3,776	-0.07%
2022/11/24	0.3	25.50	0	0.00	25.35	0.3	3,986	0.01%
2022/11/23	0.2	25.30	0	0.00	25.55	0.2	4,204	0.01%
2022/11/21	14	25.54	0	0.00	25.35	14	4,390	0.32%
2022/11/18	0	0.00	5	25.86	25.90	-5	4,731	-0.11%
2022/11/17	0	0.00	5	25.40	25.65	-5	4,772	-0.10%
2022/11/15	0	0.00	1	25.40	25.50	-1	5,049	-0.02%
2022/11/11	0	0.00	1	25.05	25.00	-1	5,368	-0.02%
2022/11/10	5	25.40	0.1	25.50	25.25	4.9	5,353	0.09%
2022/11/09	6	25.26	1.1	25.16	25.15	4.9	5,595	0.09%
2022/11/08	0	0.00	1.2	24.97	24.85	-1.2	5,629	-0.02%
2022/11/07	2	25.20	0	0.00	24.90	2	5,645	0.04%
2022/11/04	1	25.25	1	25.25	25.40	0	5,672	0.00%
2022/11/01	1	25.05	21	24.70	24.75	-20	5,819	-0.34%
2022/10/28	20	24.10	0	0.00	23.55	20	5,755	0.35%
2022/10/20	3	24.25	0	0.00	24.55	3	6,078	0.05%
2022/10/19	6.4	25.49	0	0.00	25.10	6.4	6,126	0.10%
2022/10/14	0	0.00	5	25.00	25.45	-5	6,192	-0.08%
2022/10/13	1	24.50	2	25.05	24.05	-1	6,267	-0.02%
2022/10/11	3	26.07	0	0.00	25.95	3	6,412	0.05%
2022/10/05	1	29.55	1	29.30	28.40	0	6,639	0.00%
2022/10/04	2	28.63	2	28.73	28.80	0	6,554	0.00%
2022/10/03	3	27.12	3	27.27	27.00	0	6,567	0.00%
2022/09/28	0.1	28.45	0	0.00	27.10	0.1	6,613	0.00%
2022/09/27	1.1	28.74	2	29.00	29.00	-0.9	6,779	-0.01%
2022/09/26	1.2	29.36	0	0.00	29.25	1.2	6,818	0.02%
2022/09/23	1.3	30.95	0	0.00	30.50	1.3	6,879	0.02%
2022/09/22	1.2	30.81	1	31.45	31.55	0.2	6,956	0.00%
2022/09/21	15	31.84	1	32.35	31.30	14	7,035	0.20%
2022/09/20	0	0.00	1	31.80	31.85	-1	7,069	-0.01%
2022/09/19	1	31.25	5	31.32	31.35	-4	7,233	-0.06%
2022/09/16	7.2	32.35	2	32.13	31.65	5.2	7,247	0.07%
2022/09/15	1	33.35	3	33.52	32.50	-2	7,191	-0.03%
2022/09/14	6	32.58	4	33.01	33.15	2	7,084	0.03%
2022/09/13	3	32.58	0	0.00	32.75	3	7,032	0.04%
2022/09/12	2	33.15	2	33.20	32.65	0	7,037	0.00%
2022/09/08	0	0.00	1	33.00	32.75	-1	7,043	-0.01%
2022/09/06	1	32.50	5	31.51	31.70	-4	7,026	-0.06%
2022/09/05	3	32.50	10	32.70	32.55	-7	6,985	-0.10%
2022/09/02	1	32.55	35	32.70	32.50	-34	6,875	-0.49%
2022/09/01	19	33.43	38	33.29	32.90	-19	6,832	-0.28%
2022/08/31	33	32.99	0	0.00	33.40	33	6,709	0.49%
2022/08/30	6	32.34	3	32.23	32.70	3	6,537	0.05%
2022/08/29	37	30.64	1	30.55	30.70	36	6,330	0.57%
2022/08/26	8	31.60	16	31.42	31.15	-8	6,281	-0.13%
2022/08/25	3	32.55	4	32.01	32.05	-1	6,172	-0.02%
2022/08/24	0	0.00	5	31.60	31.55	-5	5,839	-0.09%
2022/08/23	0	0.00	39	31.64	31.35	-39	5,778	-0.67%
2022/08/22	48	32.03	4	31.93	32.25	44	5,735	0.77%
2022/08/19	20	30.80	2	31.10	31.95	18	5,510	0.33%
2022/08/17	1	29.55	0	0.00	29.65	1	5,345	0.02%
2022/08/16	1	30.20	0	0.00	29.70	1	5,316	0.02%
2022/08/15	1	30.50	9	30.52	30.50	-8	5,074	-0.16%
2022/08/11	0	0.00	2	30.30	29.85	-2	4,987	-0.04%
2022/08/10	2	29.60	1	29.80	29.55	1	4,904	0.02%
2022/08/09	3	29.47	3	29.60	29.75	0	4,841	0.00%
2022/08/05	2	28.60	0	0.00	28.75	2	4,676	0.04%
2022/08/02	1	28.80	0	0.00	28.40	1	4,589	0.02%
2022/08/01	1	29.20	10	29.90	29.20	-9	4,547	-0.20%
2022/07/29	3	31.03	3	31.47	30.35	0	4,473	0.00%
2022/07/28	1	30.20	1	30.50	30.30	0	4,297	0.00%
2022/07/26	3	29.65	0	0.00	29.80	3	4,174	0.07%
2022/07/22	2	29.63	1	29.95	29.70	1	4,073	0.02%
2022/07/21	1	29.95	3	30.00	29.90	-2	4,049	-0.05%
2022/07/20	0	0.00	3	30.55	30.35	-3	3,972	-0.08%
2022/07/19	1	29.70	0	0.00	29.80	1	3,873	0.03%
2022/07/18	9	29.36	6	29.48	29.40	3	3,783	0.08%
2022/07/15	5	28.25	3	28.10	28.00	2	3,622	0.06%
2022/07/14	2	27.15	2	27.00	27.70	0	3,502	0.00%
2022/07/12	1	26.45	1	26.15	25.75	0	3,264	0.00%
2022/07/08	0	0.00	3	26.93	27.40	-3	3,106	-0.10%
2022/07/07	1	25.30	0	0.00	25.95	1	3,048	0.03%
2022/07/05	2	26.90	1	27.80	26.30	1	2,977	0.03%
2022/07/01	1	29.00	0	0.00	28.55	1	2,680	0.04%
2022/06/28	0	0.00	12	29.95	30.65	-12	2,326	-0.52%
2022/06/27	3	29.53	3	29.10	30.05	0	2,151	0.00%
2022/06/24	1	28.00	1	28.55	28.00	0	1,970	0.00%
2022/06/23	1	28.20	0	0.00	27.85	1	1,928	0.05%
2022/06/21	0	0.00	1	27.95	27.80	-1	1,921	-0.05%
2022/06/20	0	0.00	1	28.45	27.65	-1	1,904	-0.05%
2022/06/17	0	0.00	4	27.81	28.15	-4	1,858	-0.22%
2022/06/16	1	27.45	9	27.72	27.10	-8	1,801	-0.44%
2022/06/15	0	0.00	1	28.45	28.05	-1	1,760	-0.06%
2022/06/14	1	28.15	1	28.15	28.15	0	1,842	0.00%
2022/06/13	0	0.00	1	27.95	28.00	-1	1,803	-0.06%
2022/06/10	1	27.70	0	0.00	28.00	1	1,773	0.06%
2022/06/09	0	0.00	1	27.30	27.75	-1	1,728	-0.06%
2022/06/06	0	0.00	1	26.70	26.60	-1	1,658	-0.06%
2022/06/02	0	0.00	1	26.85	26.65	-1	1,661	-0.06%
2022/06/01	0	0.00	21	26.69	26.45	-21	1,660	-1.26%
2022/05/30	0	0.00	2	26.00	26.50	-2	1,671	-0.12%
2022/05/27	0	0.00	5	25.80	25.80	-5	1,647	-0.30%
2022/05/25	0	0.00	40	25.75	25.40	-40	1,690	-2.37%
2022/05/12	1	22.50	0	0.00	22.50	1	2,377	0.04%
2022/05/09	0	0.00	30	23.24	22.70	-30	2,417	-1.24%
2022/05/05	30	23.90	0	0.00	24.00	30	2,439	1.23%
2022/05/04	0	0.00	2	23.00	23.50	-2	2,452	-0.08%
2022/04/27	1	23.05	0	0.00	23.00	1	2,652	0.04%
2022/04/21	0	0.00	1	24.60	24.50	-1	2,860	-0.03%
2022/04/19	4	24.39	0	0.00	24.20	4	2,922	0.14%
2022/04/18	0	0.00	4	24.25	24.10	-4	2,987	-0.13%
2022/04/15	0	0.00	5	24.36	24.60	-5	3,125	-0.16%
2022/04/11	0	0.00	8	24.49	24.35	-8	3,562	-0.22%
2022/04/01	0	0.00	2	25.80	25.90	-2	4,586	-0.04%
2022/03/30	0	0.00	1	26.40	26.40	-1	4,643	-0.02%
2022/03/24	10	26.50	0	0.00	26.65	10	4,645	0.22%
2022/03/18	2	26.30	1	26.05	26.30	1	4,784	0.02%
2022/03/17	13	26.50	14	26.48	26.20	-1	4,800	-0.02%
2022/03/14	1	25.70	0	0.00	25.80	1	4,732	0.02%
2022/03/08	2	24.10	1	24.20	23.55	1	4,670	0.02%
2022/03/07	7	24.91	1	25.05	24.80	6	4,639	0.13%
2022/03/04	37	26.19	1	26.30	25.85	36	4,632	0.78%
2022/03/03	1	26.00	1	25.95	25.80	0	4,610	0.00%
2022/03/01	6	25.83	0	0.00	26.00	6	4,646	0.13%
2022/02/25	0	0.00	2	26.13	25.60	-2	4,582	-0.04%
2022/02/24	6	26.05	5	25.95	25.90	1	4,501	0.02%
2022/02/23	1	26.70	0	0.00	26.85	1	4,378	0.02%
2022/02/22	2	26.03	3	25.87	25.85	-1	4,351	-0.02%
2022/02/21	2	26.60	0	0.00	26.55	2	4,480	0.04%
2022/02/18	6	27.08	1	27.10	27.20	5	4,619	0.11%
2022/02/17	2	26.85	222	27.22	26.70	-220	4,659	-4.72%	大賣/鉅額交易
2022/02/16	1	25.95	2	26.00	25.85	-1	4,741	-0.02%
2022/02/15	1	26.05	0	0.00	26.05	1	4,714	0.02%
2022/02/14	0	0.00	11	26.11	26.10	-11	4,724	-0.23%
2022/02/11	0	0.00	5	26.40	26.70	-5	4,727	-0.11%
2022/02/09	0	0.00	6	26.80	26.80	-6	4,748	-0.13%
2022/02/08	10	27.00	0	0.00	26.75	10	4,760	0.21%
2022/01/26	1	25.90	1	26.15	26.00	0	4,919	0.00%
2022/01/24	2	26.63	0	0.00	26.80	2	5,185	0.04%
2022/01/20	4	27.30	0	0.00	27.30	4	5,529	0.07%
2022/01/19	4	28.10	10	27.95	27.95	-6	5,495	-0.11%
2022/01/18	10	28.10	1	27.95	27.35	9	5,466	0.16%
2022/01/17	24	27.02	2	28.05	27.85	22	5,477	0.40%
2022/01/14	2	26.98	0	0.00	26.85	2	5,425	0.04%
2022/01/12	1	28.00	22	27.80	28.05	-21	5,417	-0.39%
2022/01/11	0	0.00	3	29.10	28.45	-3	5,429	-0.06%
2022/01/10	7	28.19	1	29.10	28.70	6	5,401	0.11%
2022/01/07	1	27.60	77	27.50	27.55	-76	5,316	-1.43%
2022/01/06	0	0.00	2	28.88	28.50	-2	5,372	-0.04%
2022/01/05	11	29.12	0	0.00	28.80	11	5,455	0.20%
2022/01/04	1	28.30	3	29.58	29.30	-2	5,337	-0.04%
2022/01/03	3	29.55	1	29.05	28.50	2	5,174	0.04%
2021/12/30	3	28.30	10	28.55	28.40	-7	4,886	-0.14%
2021/12/29	57	28.08	7	28.09	28.55	50	4,837	1.03%
2021/12/28	56	28.21	16	28.14	28.40	40	4,602	0.87%
2021/12/27	0	0.00	2	26.60	27.00	-2	4,368	-0.05%
2021/12/23	1	26.85	0	0.00	26.45	1	4,643	0.02%
2021/12/22	0	0.00	1	26.15	26.20	-1	4,880	-0.02%
2021/12/16	27	27.10	0	0.00	26.65	27	6,068	0.44%
2021/12/15	5	26.80	5	26.00	26.90	0	5,958	0.00%
2021/12/14	0	0.00	5	26.20	26.05	-5	5,917	-0.08%
2021/12/09	1	26.40	0	0.00	25.90	1	5,921	0.02%
2021/12/06	5	26.20	0	0.00	26.20	5	5,939	0.08%
2021/12/03	10	26.60	0	0.00	26.35	10	6,066	0.16%
2021/11/26	0	25.95	1	26.25	26.30	-1	6,328	-0.02%
2021/11/25	1	26.80	0	0.00	26.75	1	6,335	0.02%
2021/11/24	1	27.00	45	26.55	26.75	-44	6,483	-0.68%
2021/11/18	2	27.65	0	0.00	27.45	2	6,548	0.03%
2021/11/17	1	28.70	8	28.72	29.00	-7	6,373	-0.11%
2021/11/16	9	28.83	4	27.91	28.25	5	6,195	0.08%
2021/11/15	1	28.70	2	27.93	28.25	-1	5,960	-0.02%
2021/11/12	0	0.00	41	26.45	26.50	-41	5,685	-0.72%
2021/11/10	1	26.70	7	26.87	26.95	-6	5,694	-0.11%
2021/11/09	5	26.80	0	0.00	26.65	5	5,720	0.09%
2021/11/08	85	26.98	0	0.00	26.80	85	5,723	1.49%
2021/11/04	4	27.75	12	27.09	27.20	-8	5,946	-0.13%
2021/11/03	8	26.50	0	0.00	27.00	8	5,932	0.13%
2021/11/02	1	27.10	4	26.73	26.60	-3	6,019	-0.05%
2021/11/01	5	28.20	1	27.70	27.65	4	5,992	0.07%
2021/10/29	12	27.65	13	27.95	27.80	-1	5,863	-0.02%
2021/10/28	0	0.00	11	25.95	26.00	-11	5,557	-0.20%
2021/10/27	0	0.00	5	26.20	26.15	-5	5,849	-0.09%
2021/10/25	2	26.65	2	26.73	26.40	0	6,066	0.00%
2021/10/20	0	0.00	3	26.50	26.50	-3	6,082	-0.05%
2021/10/18	1	26.15	0	0.00	26.25	1	6,207	0.02%
2021/10/15	2	27.00	1	26.80	26.90	1	6,202	0.02%
2021/10/14	28	26.89	29	26.76	26.55	-1	6,182	-0.02%
2021/10/13	1	26.30	1	26.60	27.35	0	6,140	0.00%
2021/10/08	2	26.75	0	0.00	26.30	2	6,217	0.03%
2021/10/07	5	26.63	5	26.73	26.75	0	6,188	0.00%
2021/10/06	1	26.35	0	0.00	25.80	1	6,134	0.02%
2021/10/05	7	26.43	14	26.61	26.60	-7	6,098	-0.11%
2021/10/04	1	25.95	0	0.00	26.05	1	6,021	0.02%
2021/10/01	3	27.30	1	26.55	26.55	2	5,962	0.03%
2021/09/30	5	28.00	6	27.71	27.75	-1	5,796	-0.02%
2021/09/29	15	28.71	18	28.83	28.30	-3	5,625	-0.05%
2021/09/28	5	28.54	5	28.78	29.15	0	5,360	0.00%
2021/09/27	20	28.52	10	28.67	28.55	10	5,168	0.19%
2021/09/24	12	27.18	106	27.31	27.85	-94	4,704	-2.00%	大賣/
2021/09/23	0	0.00	10.1	24.82	26.25	-10.1	4,262	-0.24%
2021/09/08	1	27.65	1	26.90	26.35	0	3,970	0.00%
2021/09/06	2	27.20	1	27.05	26.85	1	3,802	0.03%
2021/09/03	21	27.57	80	26.95	27.70	-59	3,735	-1.58%
2021/09/01	5	26.95	0	0.00	27.15	5	3,490	0.14%
2021/08/31	0	0.00	10	26.15	27.15	-10	3,446	-0.29%
2021/08/30	25	26.70	15	27.20	26.60	10	3,386	0.30%
2021/08/25	0	0.00	100	24.00	23.85	-100	3,083	-3.24%
2021/08/23	0.1	23.20	130	23.06	23.05	-129.9	3,030	-4.29%	大賣/鉅額交易
2021/08/20	30	22.30	0	0.00	22.30	30	3,024	0.99%
2021/08/17	50	22.64	0	0.00	22.65	50	2,993	1.67%
2021/08/16	50	24.00	0	0.00	23.90	50	2,965	1.69%
2021/08/13	5	24.40	5	25.00	25.05	0	2,944	0.00%
2021/08/11	0	24.75	1	24.05	24.00	-1	2,896	-0.03%
2021/08/10	1	25.40	2	26.50	25.35	-1	2,843	-0.04%
2021/08/09	100	28.15	0	0.00	28.15	100	2,685	3.72%
2021/08/06	0	0.00	5	27.99	28.15	-5	2,582	-0.19%
2021/08/05	0	0.00	1	27.85	27.30	-1	2,479	-0.04%
2021/08/04	0	0.00	5	27.80	27.60	-5	2,477	-0.20%
2021/08/03	1	27.50	8	27.69	28.15	-7	2,420	-0.29%
2021/08/02	7	28.08	6	28.55	28.10	1	2,336	0.04%
2021/07/30	0	0.00	42	26.58	26.90	-42	2,006	-2.09%
2021/07/29	0	0.00	6	25.25	25.10	-6	1,825	-0.33%
2021/07/28	0.1	23.71	0	0.00	23.70	0.1	1,765	0.01%
2021/07/26	55.3	24.61	14	24.70	24.70	41.3	1,775	2.32%
2021/07/23	8	24.99	0	0.00	25.20	8	1,739	0.46%
2021/07/20	2	24.30	0	0.00	24.15	2	1,581	0.13%
2021/07/15	0	0.00	8	24.35	24.50	-8	1,480	-0.54%
2021/06/24	0	0.00	60	22.68	22.75	-60	1,968	-3.05%
2021/06/23	0	0.00	17	22.90	22.65	-17	1,978	-0.86%
2021/06/22	0	0.00	23	23.03	22.80	-23	1,995	-1.15%
2021/06/21	0	0.00	80	22.71	22.90	-80	2,014	-3.97%
2021/06/18	0	0.00	20	22.60	22.40	-20	2,087	-0.96%
2021/06/17	0	0.00	18	22.80	22.60	-18	2,225	-0.81%
2021/06/16	1	23.00	0	0.00	22.85	1	2,285	0.04%
2021/06/15	2	22.70	0	0.00	22.65	2	2,347	0.09%
2021/06/11	0	0.00	7	22.80	22.70	-7	2,385	-0.29%
2021/06/10	30	22.50	0	0.00	22.50	30	2,427	1.24%
2021/06/08	0	0.00	1	22.70	22.55	-1	2,516	-0.04%
2021/06/07	20	22.75	0	0.00	22.75	20	2,540	0.79%
2021/06/03	0	0.00	20	23.05	23.00	-20	2,605	-0.77%
2021/05/28	0	0.00	70	22.97	22.90	-70	2,994	-2.34%
2021/05/27	0	0.00	7	22.75	22.65	-7	3,045	-0.23%
2021/05/26	0	0.00	50	22.85	23.00	-50	3,064	-1.63%
2021/05/25	11	22.60	0	0.00	22.50	11	3,087	0.36%
2021/05/24	0	0.00	1	22.65	22.40	-1	3,103	-0.03%
2021/05/21	2	22.45	0	0.00	22.30	2	3,127	0.06%
2021/05/20	5	22.35	0	0.00	22.05	5	3,163	0.16%
2021/05/19	0	0.00	60	22.06	22.55	-60	3,188	-1.88%
2021/05/18	92	20.32	10	20.95	20.95	82	3,230	2.54%
2021/05/17	20	20.18	40	19.38	19.05	-20	3,249	-0.62%
2021/05/14	55	21.18	55	21.90	21.10	0	3,230	0.00%
2021/05/12	5	21.90	6	21.18	21.65	-1	3,244	-0.03%
2021/05/11	1	23.55	0	0.00	23.15	1	3,236	0.03%
2021/05/07	2	25.00	0	0.00	25.30	2	3,483	0.06%
2021/05/06	1	25.00	0	0.00	24.65	1	3,831	0.03%
2021/05/05	7	25.05	7	25.35	25.05	0	3,852	0.00%
2021/05/04	0	0.00	20	25.31	24.55	-20	3,885	-0.51%
2021/04/29	151	26.99	0	0.00	27.15	151	3,896	3.88%	大買/鉅額交易
2021/04/28	55	27.00	0	0.00	27.00	55	3,913	1.41%
2021/04/27	7	27.10	0	0.00	27.30	7	3,979	0.18%
2021/04/23	0	0.00	15	26.35	26.60	-15	4,347	-0.35%
2021/04/20	2	27.50	0	0.00	27.40	2	4,600	0.04%
2021/04/19	51	27.35	0	0.00	27.35	51	4,664	1.09%
2021/04/16	51	27.77	2	28.30	27.85	49	4,641	1.06%
2021/04/13	2	28.90	16	28.83	28.15	-14	4,708	-0.30%
2021/04/12	0	0.00	1	29.25	28.60	-1	4,695	-0.02%
2021/04/09	3	29.10	0	0.00	29.00	3	4,678	0.06%
2021/04/08	53	28.59	3	28.83	28.85	50	4,623	1.08%
2021/04/06	1	27.55	0	0.00	27.55	1	4,543	0.02%
2021/04/01	1	27.00	0	0.00	26.90	1	4,543	0.02%
2021/03/29	40	27.85	0	0.00	27.70	40	4,484	0.89%
2021/03/26	0	0.00	1	27.50	27.55	-1	4,486	-0.02%
2021/03/22	21	28.48	0	0.00	28.45	21	4,594	0.46%
2021/03/19	0	0.00	1	28.35	28.25	-1	4,500	-0.02%
2021/03/17	2	28.03	1	28.35	27.90	1	4,447	0.02%
2021/03/16	0	0.00	2	28.18	28.25	-2	4,543	-0.04%
2021/03/15	0	0.00	1	27.95	27.85	-1	4,656	-0.02%
2021/03/12	50	26.85	0	0.00	27.10	50	4,636	1.08%
2021/03/08	50	26.90	2	26.85	27.00	48	4,793	1.00%
2021/03/04	0	0.00	3	26.80	26.75	-3	4,666	-0.06%
2021/03/03	3	25.68	3.1	25.90	25.90	-0.1	4,671	0.00%
2021/03/02	3	26.03	0	0.00	25.95	3	4,758	0.06%
2021/02/26	0	0.00	1	25.90	25.95	-1	5,021	-0.02%
2021/02/25	0	0.00	3	25.50	25.70	-3	5,065	-0.06%
2021/02/24	0	0.00	3	25.20	25.15	-3	5,103	-0.06%
2021/02/23	3	25.18	0	0.00	25.15	3	5,275	0.06%
2021/02/22	1	25.75	0	0.00	25.55	1	5,716	0.02%
2021/02/19	0	0.00	3	24.90	25.70	-3	5,983	-0.05%
2021/02/18	0	0.00	1	24.65	25.50	-1	6,045	-0.02%
2021/02/05	0	0.00	1	23.85	23.50	-1	6,088	-0.02%
2021/02/04	2	23.53	0	0.00	23.50	2	6,153	0.03%
2021/02/03	0	0.00	2	23.70	23.85	-2	6,183	-0.03%
2021/02/01	4	23.43	4	23.21	22.50	0	6,330	0.00%
2021/01/29	0	0.00	8	23.92	23.50	-8	6,210	-0.13%
2021/01/28	7	23.86	202	23.70	23.55	-195	6,283	-3.10%	大賣/鉅額交易
2021/01/27	1	23.50	50.7	23.36	23.60	-49.7	6,041	-0.82%
2021/01/26	0	0.00	51	23.45	22.80	-51	6,145	-0.83%
2021/01/25	1	23.25	0	0.00	23.55	1	6,259	0.02%
2021/01/21	0	0.00	1	24.00	24.00	-1	6,597	-0.02%
2021/01/19	1	24.10	0	0.00	24.45	1	7,090	0.01%
2021/01/18	2	25.68	1	25.60	25.65	1	7,289	0.01%
2021/01/15	1	24.80	150	25.46	24.50	-149	7,472	-1.99%	大賣/鉅額交易
2021/01/14	0	0.00	54	26.25	26.10	-54	7,616	-0.71%
2021/01/13	4	26.00	116	26.14	26.00	-112	7,644	-1.47%	大賣/鉅額交易
2021/01/12	1	27.70	51	27.98	27.25	-50	7,628	-0.66%
2021/01/08	0	0.00	120	29.58	29.15	-120	7,931	-1.51%	大賣/鉅額交易
2021/01/07	0	0.00	7	29.40	29.40	-7	8,027	-0.09%
2021/01/06	2	29.00	7	30.66	29.15	-5	8,239	-0.06%
2021/01/05	30	30.55	0	0.00	30.55	30	8,375	0.36%
2021/01/04	1	30.20	0	0.00	30.50	1	8,670	0.01%
2020/12/31	8	30.01	0	0.00	30.15	8	8,758	0.09%
2020/12/29	0	0.00	2	29.50	29.50	-2	9,133	-0.02%
2020/12/28	5	29.70	0	0.00	30.15	5	9,367	0.05%
2020/12/24	0	0.00	1	29.45	29.40	-1	9,529	-0.01%
2020/12/17	1	30.40	4	29.63	29.65	-3	11,127	-0.03%
2020/12/16	6	30.61	7	30.36	30.15	-1	11,178	-0.01%
2020/12/10	1	29.80	0	0.00	29.70	1	11,414	0.01%
2020/12/09	51	30.35	11	30.27	30.75	40	11,468	0.35%
2020/12/08	54	29.14	0	0.00	29.00	54	11,434	0.47%
2020/12/07	2	28.95	10	28.59	28.90	-8	11,492	-0.07%
2020/12/04	50	28.60	8	28.73	28.60	42	11,589	0.36%
2020/12/03	9	28.75	4	28.68	28.80	5	11,760	0.04%
2020/12/02	56	28.45	0	0.00	28.45	56	11,930	0.47%
2020/12/01	1	29.20	21	28.45	29.35	-20	12,367	-0.16%
2020/11/30	0	0.00	1	28.85	28.60	-1	12,822	-0.01%
2020/11/27	51	29.15	38	29.14	29.15	13	13,012	0.10%
2020/11/26	0	0.00	2	29.50	29.45	-2	13,112	-0.02%
2020/11/25	5	30.23	13	28.93	29.40	-8	13,214	-0.06%
2020/11/23	10	30.83	1	30.55	30.80	9	13,164	0.07%
2020/11/20	8	31.59	0	0.00	30.80	8	13,861	0.06%
2020/11/19	45	30.89	5	31.40	31.00	40	13,900	0.29%
2020/11/18	14	34.48	74	33.46	32.55	-60	13,522	-0.44%
2020/11/17	0	0.00	1	36.15	36.15	-1	13,395	-0.01%
2020/11/16	0	0.00	1	36.95	36.80	-1	13,678	-0.01%
2020/11/13	11	36.47	5	36.54	36.50	6	13,837	0.04%
2020/11/12	1	36.30	125	36.37	36.15	-124	14,144	-0.88%	大賣/鉅額交易
2020/11/11	1	36.35	20	36.83	36.90	-19	14,467	-0.13%
2020/11/10	22	36.34	0	0.00	36.15	22	14,618	0.15%
2020/11/09	0	0.00	14	37.28	37.25	-14	14,931	-0.09%
2020/11/06	15	36.22	4	36.58	36.15	11	15,233	0.07%
2020/11/05	3	36.97	7	36.91	36.75	-4	15,914	-0.03%
2020/11/04	1	36.80	5	36.99	36.80	-4	15,893	-0.03%
2020/11/03	0	0.00	8	36.38	37.20	-8	16,057	-0.05%
2020/11/02	2	36.28	4.1	36.69	36.10	-2.1	16,099	-0.01%
2020/10/30	11.1	37.73	0.1	37.90	36.55	11	16,172	0.07%
2020/10/29	3	37.05	6.1	36.79	37.95	-3.1	16,032	-0.02%
2020/10/28	31.1	37.72	20.1	36.91	37.05	11	15,940	0.07%
2020/10/27	40.1	36.00	0	0.00	36.85	40.1	15,541	0.26%
2020/10/26	125.1	36.07	10	36.48	36.30	115.1	15,581	0.74%	大買/鉅額交易
2020/10/23	2	35.90	7	35.27	36.00	-5	15,291	-0.03%
2020/10/22	10	33.09	1	33.50	33.00	9	14,867	0.06%
2020/10/21	0	0.00	3	33.00	33.00	-3	14,600	-0.02%
2020/10/20	51	32.40	2	32.48	32.40	49	14,543	0.34%
2020/10/19	13	32.58	0	0.00	32.65	13	14,460	0.09%
2020/10/16	126	32.70	5	33.05	33.15	121	14,423	0.84%	大買/鉅額交易
2020/10/15	18	32.81	77	33.26	33.15	-59	14,187	-0.42%
2020/10/14	6	32.90	15	31.89	32.30	-9	14,049	-0.06%
2020/10/13	40	31.62	3	31.75	31.75	37	13,853	0.27%
2020/10/12	4	30.76	5	31.17	32.20	-1	13,665	-0.01%
2020/10/08	0	0.00	2	30.10	30.00	-2	13,393	-0.01%
2020/10/07	4	29.90	11	30.09	30.00	-7	13,332	-0.05%
2020/10/06	61	29.95	7	30.53	29.90	54	13,297	0.41%
2020/10/05	4	29.00	7	29.54	29.60	-3	13,095	-0.02%
2020/09/30	0	0.00	3	28.37	28.30	-3	13,009	-0.02%
2020/09/29	9	27.84	1	28.10	27.60	8	12,981	0.06%
2020/09/28	21	27.51	11	27.71	28.15	10	13,018	0.08%
2020/09/25	64	29.32	14	29.25	27.15	50	12,999	0.38%
2020/09/24	15	27.67	28	28.54	29.00	-13	11,943	-0.11%
2020/09/23	2	28.00	5	28.18	28.20	-3	11,760	-0.03%
2020/09/22	1	27.30	9	27.77	27.95	-8	11,712	-0.07%
2020/09/21	14	28.38	4	28.21	27.80	10	11,732	0.09%
2020/09/18	0	0.00	1	27.90	28.20	-1	11,688	-0.01%
2020/09/17	10	27.37	14.9	27.85	28.10	-4.9	11,712	-0.04%
2020/09/16	10	26.65	15	27.05	26.80	-5	11,571	-0.04%
2020/09/15	1	27.20	1	27.15	26.50	0	11,517	0.00%
2020/09/14	0	0.00	4	25.68	26.15	-4	11,405	-0.04%
2020/09/11	2	26.55	8	27.02	26.00	-6	11,235	-0.05%
2020/09/10	0	0.00	25	26.93	26.90	-25	11,123	-0.22%
2020/09/09	25	27.44	0	0.00	27.50	25	11,045	0.23%
2020/09/08	10	27.22	13	27.10	27.10	-3	10,906	-0.03%
2020/09/07	13	29.11	13	29.01	28.70	0	10,716	0.00%
2020/09/04	29	28.84	25	29.19	29.60	4	10,534	0.04%
2020/09/03	9	28.53	38	28.68	29.00	-29	10,036	-0.29%
2020/09/02	30	26.87	49	27.34	28.00	-19	9,499	-0.20%
2020/09/01	60	27.24	22	27.45	27.00	38	9,447	0.40%
2020/08/31	0	0.00	8	26.92	27.20	-8	9,337	-0.09%
2020/08/28	28	26.42	0	0.00	26.50	28	9,153	0.31%
2020/08/27	2	25.85	0	0.00	25.75	2	9,005	0.02%
2020/08/26	93	27.09	742	27.09	25.75	-649	8,866	-7.32%	大賣/鉅額交易
2020/08/25	27	25.63	45	25.47	26.05	-18	8,134	-0.22%
2020/08/24	70	23.23	23	23.62	23.70	47	8,044	0.58%
2020/08/21	31	23.80	110	23.86	23.50	-79	7,980	-0.99%	大賣/
2020/08/20	28	23.89	21	23.79	23.40	7	7,820	0.09%
2020/08/19	30	25.65	48	25.91	25.90	-18	7,567	-0.24%
2020/08/18	46	24.97	47	25.33	25.80	-1	7,345	-0.01%
2020/08/17	40	25.30	10	25.70	25.10	30	7,016	0.43%
2020/08/14	42	23.80	29	23.99	24.15	13	6,639	0.20%
2020/08/13	40	24.38	14	24.19	23.85	26	6,448	0.40%
2020/08/12	23	23.07	16	23.32	24.00	7	6,039	0.12%
2020/08/11	43	23.21	44	23.49	21.90	-1	5,662	-0.02%
2020/08/10	200	22.78	3	22.40	22.85	197	4,937	3.99%	大買/鉅額交易
2020/08/07	12	19.54	11	20.43	20.80	1	4,861	0.02%
2020/08/06	13	19.22	2	19.28	19.35	11	4,793	0.23%
2020/08/05	369	19.55	2.9	19.58	19.30	366.1	4,725	7.75%	大買/鉅額交易
2020/08/04	16	18.39	0	0.00	18.55	16	4,700	0.34%
2020/08/03	3	18.10	0	0.00	18.30	3	4,731	0.06%
2020/07/31	0	0.00	2	17.95	17.95	-2	4,808	-0.04%
2020/07/30	0	0.00	1	17.75	17.95	-1	4,948	-0.02%
2020/07/29	0	0.00	1	16.75	17.00	-1	4,785	-0.02%
2020/07/24	0	0.00	1	16.70	16.65	-1	4,754	-0.02%
2020/07/23	2	16.80	0	0.00	16.80	2	4,757	0.04%
2020/07/22	1	16.30	0	16.60	16.70	1	4,742	0.02%
2020/07/21	1	15.80	0	0.00	15.75	1	4,643	0.02%
2020/07/16	1	15.70	0	0.00	16.10	1	4,610	0.02%
2020/07/14	1	15.80	0	0.00	15.70	1	4,630	0.02%
2020/07/10	1	16.80	0	0.00	16.60	1	4,545	0.02%
2020/07/09	4	18.66	5	18.75	18.65	-1	4,420	-0.02%
2020/07/07	15	19.00	0	0.00	18.95	15	4,145	0.36%
2020/07/06	18	19.15	4	19.40	19.40	14	4,033	0.35%
2020/07/01	0	0.00	10	18.25	18.10	-10	3,798	-0.26%
2020/06/30	0	0.00	3	18.10	18.05	-3	3,765	-0.08%
2020/06/24	0	0.00	5	17.75	17.65	-5	3,654	-0.14%
2020/06/19	0	0.00	5	17.50	17.35	-5	3,554	-0.14%
2020/06/18	0	0.00	2	17.30	17.25	-2	3,587	-0.06%
2020/06/16	1	17.20	5	17.15	17.10	-4	3,666	-0.11%
2020/06/15	0	0.00	5	17.00	16.95	-5	3,718	-0.13%
2020/06/12	11	16.40	0	0.00	16.70	11	3,732	0.29%
2020/06/11	12	17.04	0	0.00	16.85	12	3,736	0.32%
2020/06/09	0	0.00	11	17.75	17.55	-11	3,811	-0.29%
2020/06/08	22	18.02	2	17.88	17.85	20	3,848	0.52%
2020/06/05	1	17.50	1	17.65	17.55	0	3,677	0.00%
2020/06/03	0	0.00	1	17.40	17.45	-1	3,717	-0.03%
2020/06/01	0	0.00	1	17.40	17.30	-1	3,836	-0.03%
2020/05/29	1	17.40	11	17.60	17.35	-10	3,982	-0.25%
2020/05/28	5	17.00	0	0.00	16.90	5	3,864	0.13%
2020/05/27	1	17.20	0	0.00	17.15	1	3,917	0.03%
2020/05/26	0	0.00	11	17.47	17.20	-11	3,978	-0.28%
2020/05/25	0	0.00	1	17.15	17.10	-1	3,901	-0.03%
2020/05/22	0	0.00	1	16.90	16.80	-1	3,909	-0.03%
2020/05/20	0	0.00	2	16.73	16.80	-2	3,954	-0.05%
2020/05/19	1	16.90	0	0.00	16.85	1	4,070	0.02%
2020/05/18	0	0.00	3	16.85	16.85	-3	4,128	-0.07%
2020/05/15	4	16.84	3	17.00	16.85	1	4,230	0.02%
2020/05/14	12	17.11	1	17.00	17.05	11	4,336	0.25%
2020/05/13	8	17.39	0	0.00	17.35	8	4,454	0.18%
2020/05/12	0	0.00	4	16.70	16.75	-4	4,257	-0.09%
2020/05/11	4	17.73	9	17.77	17.50	-5	4,161	-0.12%
2020/05/08	12	17.54	5	17.17	17.30	7	3,963	0.18%
2020/05/07	0	0.00	6	17.10	17.40	-6	3,873	-0.15%
2020/05/06	7	16.78	8	15.96	16.95	-1	3,715	-0.03%
2020/04/28	3	15.20	5	15.40	15.50	-2	3,573	-0.06%
2020/04/13	5	14.55	0	0.00	14.35	5	4,133	0.12%
2020/03/24	1	13.75	0	0.00	14.00	1	4,310	0.02%
2020/03/19	2	12.75	0	0.00	12.75	2	4,143	0.05%
2020/03/11	0	0.00	13	16.20	15.95	-13	3,778	-0.34%
2020/03/05	8	17.07	0	0.00	16.95	8	3,607	0.22%
2020/02/26	3	16.70	0	0.00	16.65	3	3,145	0.10%
2020/02/20	0	0.00	1	17.70	17.50	-1	2,987	-0.03%
2020/02/19	0	0.00	5	17.13	17.10	-5	2,859	-0.17%
2020/02/18	0	0.00	10	17.31	17.20	-10	2,789	-0.36%
2020/02/17	5	17.15	0	0.00	17.20	5	2,656	0.19%
2020/02/14	0	0.00	1	16.80	16.75	-1	2,508	-0.04%
2020/02/12	0	0.00	3	15.85	15.75	-3	2,368	-0.13%
2020/02/11	0	0.00	2	15.80	15.80	-2	2,364	-0.08%
2020/02/04	0	0.00	4	15.86	15.75	-4	2,676	-0.15%
2020/02/03	1	15.10	0	0.00	15.80	1	2,657	0.04%
2020/01/30	5	15.91	3	15.88	15.45	2	2,585	0.08%
2020/01/20	1	17.15	3	17.30	17.15	-2	2,514	-0.08%
2020/01/17	2	17.00	3	17.05	16.95	-1	2,533	-0.04%
2020/01/15	3	16.65	0	0.00	16.60	3	2,449	0.12%
2020/01/14	0	0.00	6	16.78	16.55	-6	2,432	-0.25%
2020/01/13	3	16.80	2	16.78	16.75	1	2,436	0.04%
2020/01/10	0	0.00	23	16.43	16.30	-23	2,313	-0.99%
2020/01/08	7	15.78	6	16.13	15.90	1	2,195	0.05%
2020/01/07	3	15.75	0	0.00	16.05	3	2,187	0.14%
2020/01/06	4	15.80	0	0.00	15.55	4	2,132	0.19%
2020/01/03	5	15.85	5	15.85	15.95	0	2,108	0.00%
2020/01/02	0	0.00	35	16.29	16.20	-35	2,077	-1.69%
2019/12/31	1	15.95	3	15.85	15.85	-2	1,981	-0.10%
2019/12/30	0	0.00	7	15.80	15.85	-7	1,928	-0.36%
2019/12/27	1	15.00	0	0.00	14.95	1	1,765	0.06%
2019/12/25	1	14.95	0	0.00	14.90	1	1,768	0.06%
2019/12/23	6	14.92	0	0.00	14.90	6	1,829	0.33%
2019/12/16	5	14.75	0	0.00	14.75	5	1,867	0.27%
2019/12/04	5	14.65	0	0.00	14.65	5	2,246	0.22%
2019/11/29	5	14.95	0	0.00	14.90	5	2,470	0.20%
2019/11/28	5	15.05	0	0.00	15.00	5	2,518	0.20%
2019/11/22	1	14.85	2	14.95	15.00	-1	2,787	-0.04%
2019/11/21	1	14.85	0	0.00	14.85	1	2,911	0.03%
2019/11/15	1	15.10	0	0.00	15.05	1	4,007	0.02%
2019/11/14	1	15.05	0	0.00	14.90	1	4,015	0.02%
2019/11/12	0	0.00	6	15.10	15.20	-6	4,098	-0.15%
2019/11/07	6	16.00	0	0.00	15.70	6	4,215	0.14%
2019/11/05	10	16.10	5	16.55	16.25	5	4,060	0.12%
2019/10/31	0	0.00	3	15.55	15.50	-3	3,790	-0.08%
2019/10/25	0	0.00	3	15.97	15.75	-3	3,786	-0.08%
2019/10/24	0	0.00	2	15.60	15.50	-2	3,765	-0.05%
2019/10/21	5	15.76	0	0.00	15.75	5	3,863	0.13%
2019/10/16	0	0.00	3	15.60	15.50	-3	3,779	-0.08%
2019/10/08	3	15.05	0	0.00	14.95	3	3,688	0.08%
2019/10/01	10	14.80	0	0.00	14.75	10	3,745	0.27%
2019/09/27	17	14.69	1	14.70	14.70	16	3,850	0.42%
2019/09/26	4	15.20	0	0.00	15.15	4	3,809	0.11%
2019/09/25	5	15.30	0	0.00	15.30	5	3,802	0.13%
2019/09/19	0	0.00	1	15.35	15.35	-1	3,772	-0.03%
2019/09/17	1	15.80	0	0.00	15.65	1	3,739	0.03%
2019/09/12	7	15.97	1	16.00	15.95	6	3,731	0.16%
2019/09/11	1	15.60	0	0.00	15.65	1	3,524	0.03%
2019/09/10	0	0.00	2	15.40	15.35	-2	3,515	-0.06%
2019/09/09	0	0.00	10	15.65	15.65	-10	3,495	-0.29%
2019/09/06	1	15.80	10	15.65	15.75	-9	3,502	-0.26%
2019/09/05	25	15.86	0	0.00	15.75	25	3,567	0.70%
2019/09/04	1	15.75	1	15.85	15.90	0	3,516	0.00%
2019/09/03	1	15.55	0	0.00	15.70	1	3,401	0.03%
2019/09/02	2	15.75	0	0.00	15.90	2	3,331	0.06%
2019/08/30	25	15.85	25	15.91	15.70	0	3,278	0.00%
2019/08/26	0	0.00	1	15.75	15.60	-1	2,977	-0.03%
2019/08/23	1	15.65	2	15.60	15.55	-1	2,875	-0.03%
2019/08/22	10	16.13	0	0.00	15.90	10	2,778	0.36%
2019/08/21	0	0.00	16	15.79	15.85	-16	2,167	-0.74%
2019/08/20	5	14.65	3	14.50	14.45	2	1,913	0.10%
2019/08/16	2	14.00	0	0.00	13.90	2	1,769	0.11%
2019/08/15	20	14.25	21	13.87	14.00	-1	1,731	-0.06%
2019/08/14	1	14.10	0	0.00	13.85	1	1,672	0.06%
2019/07/18	1	15.05	0	0.00	14.95	1	1,762	0.06%
2019/07/08	0	0.00	7	15.40	15.50	-7	2,865	-0.24%
2019/06/14	0	0.00	10	14.90	14.75	-10	3,128	-0.32%
2019/06/13	0	0.00	3	14.68	14.90	-3	3,134	-0.10%
2019/05/30	0	0.00	10	14.20	14.10	-10	2,993	-0.33%
2019/05/29	0	0.00	5	13.90	13.75	-5	2,953	-0.17%
2019/05/28	0	0.00	5	13.55	13.55	-5	2,934	-0.17%
2019/05/21	0	0.00	6	13.50	13.40	-6	2,868	-0.21%
2019/05/15	3	13.67	0	0.00	13.60	3	2,782	0.11%
2019/05/14	5.6	13.49	9	13.73	13.80	-3.4	2,747	-0.13%
2019/05/13	6	13.85	2	13.85	13.90	4	2,707	0.15%
2019/05/10	5	14.15	11	14.90	14.40	-6	2,665	-0.23%
2019/05/09	37	14.86	7	14.84	14.65	30	2,620	1.14%
2019/05/08	4	14.90	45	14.92	14.95	-41	2,536	-1.62%
2019/05/07	5	14.05	0	0.00	13.95	5	2,451	0.20%
2019/05/06	5	13.95	0	0.00	13.95	5	2,418	0.21%
2019/05/03	1	14.40	2	14.55	14.35	-1	2,397	-0.04%
2019/04/30	1	14.20	0	0.00	14.35	1	2,350	0.04%
2019/04/29	7	13.93	0	0.00	14.05	7	2,312	0.30%
2019/04/26	3	14.30	0	0.00	14.20	3	2,286	0.13%
2019/04/25	2	14.73	16	14.74	14.40	-14	2,273	-0.62%
2019/04/24	6	14.18	0	0.00	14.10	6	2,216	0.27%
2019/04/23	16	14.60	0	0.00	14.45	16	2,161	0.74%
2019/04/22	22	16.25	1	15.95	15.95	21	2,000	1.05%
2019/04/19	6	16.33	0	0.00	16.20	6	1,943	0.31%
2019/04/17	0	0.00	5	14.78	14.90	-5	1,679	-0.30%
2019/04/16	5	14.74	16	14.80	14.90	-11	1,600	-0.69%
2019/04/15	1	14.60	3	14.78	15.10	-2	1,442	-0.14%
2019/04/12	17	13.46	34	13.62	14.15	-17	1,168	-1.45%
2019/04/11	0	0.00	15	12.64	13.00	-15	910	-1.65%
2019/04/09	3	11.55	0	0.00	11.55	3	690	0.43%
2019/04/01	0	0.00	5	11.75	11.65	-5	616	-0.81%
2019/03/28	7	11.88	2	11.80	11.85	5	549	0.91%
2019/03/26	2	12.05	0	0.00	11.35	2	462	0.43%
2018/12/13	1	9.31	0	0.00	9.32	1	201	0.50%
2018/12/03	0	0.00	0.3	9.81	9.88	-0.3	219	-0.15%
2018/07/19	0	0.00	0.1	10.70	10.70	-0.1	542	-0.03%
2018/04/12	0	0.00	4	11.65	11.65	-4	860	-0.46%
2018/03/30	4	10.93	0	0.00	10.85	4	970	0.41%
2018/03/28	0	0.00	3	11.05	10.90	-3	1,063	-0.28%
2018/03/27	0	0.00	2	11.00	10.80	-2	1,252	-0.16%
2018/03/22	1	11.50	1	11.25	11.25	0	1,290	0.00%
2018/02/09	1	10.40	0	0.00	10.35	1	2,276	0.04%
2018/02/08	1	10.70	0	0.00	10.60	1	2,324	0.04%
2018/02/02	0	0.00	2	12.10	12.05	-2	2,322	-0.09%
2018/01/23	5	12.25	0	0.00	12.15	5	2,244	0.22%
2018/01/22	0	0.00	50	12.30	12.30	-50	2,236	-2.24%
2018/01/03	12	13.04	10	12.80	12.65	2	2,193	0.09%
2018/01/02	10	12.70	0	0.00	12.55	10	2,142	0.47%