廣運 (6125)-永豐金-大園券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
84.6
漲跌
▼1.3
漲幅
-1.51%
成交量
1,561張
產業
上櫃光電類股
473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－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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
2024/12/13	50	85.17	2.1	84.87	84.60	47.9	3,033	1.58%
2024/12/12	14	86.22	155	86.46	85.90	-141	3,051	-4.62%	大賣/鉅額交易
2024/12/10	30	84.40	1	84.50	84.00	29	3,123	0.93%
2024/12/06	0	0.00	3	86.27	85.40	-3	3,203	-0.09%
2024/12/05	14	85.20	0	0.00	85.20	14	3,224	0.43%
2024/12/04	0	0.00	7	86.33	86.10	-7	3,281	-0.21%
2024/12/03	118	85.69	68	86.80	85.20	50	3,344	1.49%	大買/
2024/11/29	10	82.30	65	84.68	85.20	-55	3,449	-1.59%
2024/11/28	16	83.92	2	82.20	82.50	14	3,494	0.40%
2024/11/26	58	85.37	0	0.00	85.30	58	3,578	1.62%
2024/11/25	1	85.90	58	86.40	86.40	-57	3,631	-1.57%
2024/11/22	0	0.00	1	85.60	84.80	-1	3,739	-0.03%
2024/11/20	1	84.70	0	0.00	84.40	1	4,154	0.02%
2024/11/19	2	84.30	2	82.10	84.90	0	4,316	0.00%
2024/11/18	4	80.77	0	0.00	79.40	4	4,629	0.09%
2024/11/15	2	82.05	2	82.00	81.90	0	4,908	0.00%
2024/11/14	72	84.80	64	82.50	83.10	8	4,993	0.16%
2024/11/12	74.1	86.29	4	84.05	83.90	70.1	5,151	1.36%
2024/11/11	32	87.31	2	87.60	87.90	30	5,174	0.58%
2024/11/08	32	89.48	3	89.57	89.10	29	5,266	0.55%
2024/11/07	1	90.00	60	90.75	91.00	-59	5,429	-1.09%
2024/11/06	5	89.40	3	88.93	88.80	2	5,573	0.04%
2024/11/05	0	88.85	31	89.79	88.60	-31	5,679	-0.55%
2024/11/04	4	88.18	2	87.90	87.60	2	5,909	0.03%
2024/11/01	7	88.44	3	88.50	89.50	4	5,978	0.07%
2024/10/29	1	89.00	0	0.00	88.90	1	6,303	0.02%
2024/10/28	35	91.69	1	90.00	90.10	34	6,511	0.52%
2024/10/25	25	92.00	0	0.00	92.10	25	6,705	0.37%
2024/10/24	100	93.55	3	92.77	92.50	97	6,920	1.40%
2024/10/23	50	94.62	22	95.72	94.70	28	7,004	0.40%
2024/10/22	31	94.63	1	94.90	95.30	30	7,182	0.42%
2024/10/21	2	96.30	72.1	95.29	95.50	-70.1	7,694	-0.91%
2024/10/18	60	94.06	30	96.32	93.20	30	7,894	0.38%
2024/10/17	6	93.97	101.1	94.47	94.60	-95.1	8,285	-1.15%	大賣/
2024/10/16	42.1	89.78	79	92.38	92.50	-37	8,491	-0.44%
2024/10/15	3	88.80	142	89.83	90.80	-139	8,474	-1.64%	大賣/鉅額交易
2024/10/14	1	87.30	0	0.00	87.50	1	8,532	0.01%
2024/10/09	2	87.85	0	0.00	87.50	2	8,736	0.02%
2024/10/08	20	90.79	1	89.50	90.10	19	8,752	0.22%
2024/10/07	31	90.95	3	91.10	90.80	28	8,806	0.32%
2024/10/04	12	88.85	10	90.00	90.00	2	8,896	0.02%
2024/10/01	0	0.00	2	90.20	90.20	-2	9,043	-0.02%
2024/09/30	71	93.10	2.1	91.59	91.00	68.9	9,235	0.75%
2024/09/27	113	93.27	7	92.50	92.50	106	9,311	1.14%	大買/鉅額交易
2024/09/26	66	94.48	38	95.54	94.00	28	9,381	0.30%
2024/09/25	0.2	93.80	32	93.83	93.90	-31.8	9,410	-0.34%
2024/09/24	68	91.36	3	91.90	91.20	65	9,712	0.67%
2024/09/20	54.2	93.96	44	96.67	92.30	10.2	9,820	0.10%
2024/09/19	8	92.98	94	92.02	93.60	-86	9,697	-0.89%
2024/09/18	1	90.40	0	0.00	89.40	1	9,709	0.01%
2024/09/16	41.1	90.69	2	91.10	90.40	39.1	9,845	0.40%
2024/09/13	20	90.50	1	90.10	91.00	19	10,038	0.19%
2024/09/12	7	89.59	31	90.19	90.60	-24	10,164	-0.24%
2024/09/11	20	85.60	56	87.55	88.50	-36	10,244	-0.35%
2024/09/10	39.1	88.57	60	84.05	84.90	-20.9	10,289	-0.20%
2024/09/09	10	88.50	20	88.65	89.40	-10	10,357	-0.10%
2024/09/06	20	90.30	0	0.00	89.60	20	10,724	0.19%
2024/09/05	13.1	89.99	1	89.10	90.10	12.1	11,124	0.11%
2024/09/04	7	87.59	2.1	89.90	90.50	4.9	11,580	0.04%
2024/09/03	53	94.54	0	0.00	93.00	53	11,848	0.45%
2024/09/02	32	96.46	68	97.16	95.20	-36	12,498	-0.29%
2024/08/30	89	96.12	1	95.20	95.20	88	13,419	0.66%
2024/08/29	41	96.91	41	97.49	96.60	0	15,530	0.00%
2024/08/28	33	97.81	0	0.00	97.50	33	15,591	0.21%
2024/08/27	2	97.10	72	98.99	99.00	-70	15,979	-0.44%
2024/08/26	70	97.32	0	0.00	96.50	70	16,738	0.42%
2024/08/23	44	97.43	69	99.00	99.50	-25	18,060	-0.14%
2024/08/22	34	98.52	18	101.18	97.10	16	18,628	0.09%
2024/08/21	6	99.50	10	99.58	99.80	-4	19,505	-0.02%
2024/08/20	32.1	99.09	48	99.98	98.70	-15.9	20,233	-0.08%
2024/08/19	30	97.55	28	97.20	97.10	2	21,281	0.01%
2024/08/16	0	0.00	16	93.26	92.70	-16	22,293	-0.07%
2024/08/15	16	90.03	31	91.29	91.30	-15	23,413	-0.06%
2024/08/14	50	91.43	11	94.08	90.80	39	24,552	0.16%
2024/08/13	20	91.90	7	92.64	92.20	13	24,582	0.05%
2024/08/12	3	93.10	2	92.55	92.10	1	24,787	0.00%
2024/08/09	1	92.90	16	93.79	92.20	-15	25,041	-0.06%
2024/08/08	10	89.79	5	89.88	89.20	5	25,330	0.02%
2024/08/07	17	84.00	21	89.90	89.90	-4	25,696	-0.02%
2024/08/06	29	82.68	12	82.65	81.80	17	25,812	0.07%
2024/08/05	3.5	90.71	4.2	89.69	89.40	-0.7	25,732	0.00%
2024/08/02	2	100.90	57	100.18	99.30	-55	25,760	-0.21%
2024/08/01	16	103.22	18	103.56	106.00	-2	25,934	-0.01%
2024/07/31	6	100.45	5.1	100.55	99.10	0.9	26,006	0.00%
2024/07/30	14.1	94.87	19	97.63	97.90	-4.9	26,162	-0.02%
2024/07/29	39	94.72	23.1	92.85	91.50	15.9	26,179	0.06%
2024/07/26	13	100.81	13	101.23	99.80	0	26,515	0.00%
2024/07/23	1	105.50	3	110.00	105.50	-2	26,963	-0.01%
2024/07/22	16	111.28	48.1	112.00	107.00	-32.1	27,503	-0.12%
2024/07/19	16.1	108.93	12.1	109.05	108.50	4	27,708	0.01%
2024/07/18	19	108.37	25	108.52	112.00	-6	28,966	-0.02%
2024/07/17	10	106.85	37.2	107.76	109.00	-27.2	29,006	-0.09%
2024/07/16	6.1	99.67	0	0.00	99.20	6.1	29,233	0.02%
2024/07/15	7	99.27	13	99.18	98.50	-6	29,766	-0.02%
2024/07/12	2	101.25	1	102.00	100.50	1	30,050	0.00%
2024/07/11	28.2	103.28	29	103.78	103.00	-0.8	30,438	0.00%
2024/07/10	21	106.74	34	106.78	107.00	-13	30,393	-0.04%
2024/07/09	17	106.32	7	108.00	105.50	10	30,433	0.03%
2024/07/08	21	109.50	31	110.06	107.50	-10	30,488	-0.03%
2024/07/05	30	108.85	24	109.13	110.00	6	30,481	0.02%
2024/07/04	22.5	110.09	90	111.10	110.00	-67.5	30,457	-0.22%
2024/07/03	11	108.45	16	109.41	108.00	-5	30,428	-0.02%
2024/07/02	20	108.93	18	110.72	108.50	2	30,628	0.01%
2024/07/01	18	109.75	10	111.00	108.50	8	30,611	0.03%
2024/06/28	22.1	110.59	49	108.66	110.00	-26.9	30,602	-0.09%
2024/06/27	10	104.95	8	106.00	104.00	2	30,317	0.01%
2024/06/26	33.2	107.59	46.2	108.72	106.50	-13	30,530	-0.04%
2024/06/25	20	105.50	19	104.74	105.50	1	30,523	0.00%
2024/06/24	22.2	107.23	3	107.33	106.50	19.2	30,675	0.06%
2024/06/21	32.2	109.07	4	109.25	111.50	28.2	31,504	0.09%
2024/06/20	48	109.92	8	109.06	110.50	40	32,345	0.12%
2024/06/19	12	106.33	6	105.83	105.50	6	32,249	0.02%
2024/06/18	16	110.53	7	112.14	109.00	9	32,239	0.03%
2024/06/17	2	112.00	9	111.89	110.50	-7	32,218	-0.02%
2024/06/14	17	112.85	8	112.31	111.50	9	32,275	0.03%
2024/06/13	52.3	114.61	44	115.97	111.50	8.3	32,331	0.03%
2024/06/12	46	113.03	5	113.50	114.50	41	32,184	0.13%
2024/06/11	5	107.20	4.3	108.82	108.50	0.7	32,046	0.00%
2024/06/07	1.3	115.38	6.4	114.88	115.50	-5.1	32,142	-0.02%
2024/06/06	29.5	116.14	14.5	118.34	114.50	15	32,313	0.05%
2024/06/05	26.1	121.58	9	120.22	118.00	17.1	32,095	0.05%
2024/06/04	107.2	129.47	70.2	127.37	121.50	37	31,889	0.12%	大買/
2024/06/03	0	0.00	11	134.50	134.50	-11	30,475	-0.04%
2024/05/31	4	118.75	31.2	122.24	122.50	-27.2	31,404	-0.09%
2024/05/30	82	111.93	80	114.61	111.50	2	31,367	0.01%
2024/05/29	32.2	121.97	31.5	121.93	117.00	0.7	31,281	0.00%
2024/05/28	28.5	121.77	34.1	122.18	123.50	-5.6	31,172	-0.02%
2024/05/27	39.2	124.41	25.2	124.73	124.00	14	31,159	0.04%
2024/05/24	27.3	114.80	27.5	114.47	119.00	-0.2	31,040	0.00%
2024/05/23	24.6	108.89	47.6	110.73	114.00	-23.1	30,561	-0.08%
2024/05/22	64.6	105.52	50.1	107.10	104.00	14.6	29,397	0.05%
2024/05/21	35	100.23	63.1	101.99	105.00	-28	28,344	-0.10%
2024/05/20	49.1	98.22	24.2	97.44	95.80	24.9	27,511	0.09%
2024/05/17	2	92.10	11	91.83	92.00	-9	26,564	-0.03%
2024/05/16	3	92.87	19	92.50	90.70	-16	26,981	-0.06%
2024/05/15	13	91.81	23.2	91.85	90.80	-10.2	27,304	-0.04%
2024/05/14	8	91.94	51	92.49	93.00	-43	27,389	-0.16%
2024/05/13	49	91.19	98	91.89	91.00	-49	27,000	-0.18%
2024/05/10	17	84.38	35	85.57	87.60	-18	26,666	-0.07%
2024/05/09	14	87.43	18	86.52	85.30	-4	26,496	-0.02%
2024/05/08	14	87.03	6	87.50	87.10	8	26,371	0.03%
2024/05/07	44.2	87.20	50.3	89.68	87.50	-6.1	26,431	-0.02%
2024/05/06	10.3	91.15	19.3	90.65	89.70	-9	26,141	-0.03%
2024/05/03	27.3	91.21	10	90.74	89.50	17.3	25,882	0.07%
2024/05/02	41	91.76	11	90.95	90.40	30	25,535	0.12%
2024/04/30	27	92.02	24	92.30	91.70	3	25,338	0.01%
2024/04/29	29	92.00	22	91.42	90.00	7	24,846	0.03%
2024/04/26	21	92.96	26.2	92.03	91.70	-5.2	24,454	-0.02%
2024/04/25	31	90.95	26	91.42	90.50	5	23,795	0.02%
2024/04/24	132	92.07	111.1	92.47	90.20	20.9	23,062	0.09%	大買/大賣/
2024/04/23	6	85.67	5	87.92	87.40	1	21,598	0.00%
2024/04/22	41	87.44	34	87.17	80.60	7	21,112	0.03%
2024/04/19	19.1	84.75	32	85.61	87.30	-12.9	20,636	-0.06%
2024/04/18	16	84.88	8	84.98	84.20	8	20,040	0.04%
2024/04/17	8	83.55	35	84.25	85.00	-27	19,670	-0.14%
2024/04/16	4	75.00	23	75.37	77.30	-19	19,260	-0.10%
2024/04/15	15	78.39	6	78.83	78.20	9	19,208	0.05%
2024/04/12	37	80.15	4	80.78	80.00	33	19,133	0.17%
2024/04/11	7	82.09	5.1	81.44	81.00	1.9	19,030	0.01%
2024/04/10	8	83.10	10	83.12	82.40	-2	19,007	-0.01%
2024/04/09	6	83.72	7	83.37	84.50	-1	18,905	-0.01%
2024/04/08	8	83.72	8	84.15	84.00	0	18,859	0.00%
2024/04/03	3	82.17	7	81.59	81.20	-4	19,123	-0.02%
2024/04/02	9	81.03	26	81.17	80.80	-17	19,179	-0.09%
2024/04/01	4.2	84.03	11	83.45	83.00	-6.8	19,042	-0.04%
2024/03/29	17	84.98	23	85.09	82.80	-6	18,968	-0.03%
2024/03/28	10	85.08	13.2	84.28	84.50	-3.2	18,697	-0.02%
2024/03/27	17	85.93	12	85.65	84.00	5	18,565	0.03%
2024/03/26	88	88.66	66	89.10	82.70	22	18,330	0.12%
2024/03/25	47	86.40	46	87.02	88.40	1	17,386	0.01%
2024/03/22	2	79.20	9	79.09	80.40	-7	16,422	-0.04%
2024/03/21	10	80.53	10	80.63	79.00	0	16,345	0.00%
2024/03/20	16	79.44	0	0.00	78.60	16	16,230	0.10%
2024/03/19	13	79.68	2	80.30	78.90	11	16,135	0.07%
2024/03/18	11	81.42	7	81.06	81.50	4	16,027	0.02%
2024/03/15	11	79.75	12	80.53	80.00	-1	15,920	-0.01%
2024/03/14	10	78.81	9	78.92	78.90	1	15,772	0.01%
2024/03/13	11	81.65	3	81.40	81.70	8	15,553	0.05%
2024/03/12	16	83.05	22	82.12	83.70	-6	15,019	-0.04%
2024/03/11	35	79.95	21	81.11	79.30	14	14,608	0.10%
2024/03/08	42	80.56	33	80.45	77.80	9	14,227	0.06%
2024/03/07	18	88.72	15	89.23	86.10	3	13,955	0.02%
2024/03/06	50	91.78	54	92.24	91.50	-4	13,398	-0.03%
2024/03/05	22	87.51	29	87.10	87.50	-7	12,482	-0.06%
2024/03/04	18	90.32	21	88.73	87.60	-3	12,213	-0.02%
2024/03/01	65.2	87.69	64.2	86.99	86.70	1	11,521	0.01%
2024/02/29	27	81.50	43	83.90	85.20	-16	10,326	-0.15%
2024/02/27	55	79.85	70	80.43	77.50	-15	9,867	-0.15%
2024/02/26	32	77.83	32	79.95	81.10	0	9,308	0.00%
2024/02/23	5	75.62	12	74.94	73.80	-7	9,099	-0.08%
2024/02/22	8	77.40	6	78.00	76.50	2	9,437	0.02%
2024/02/21	30	76.27	36.2	76.48	77.40	-6.2	9,754	-0.06%
2024/02/20	18	73.60	14	73.91	74.70	4	9,647	0.04%
2024/02/19	54	74.08	15	73.82	74.70	39	9,466	0.41%
2024/02/16	48.2	67.90	55.1	67.69	70.80	-6.9	8,888	-0.08%
2024/02/15	19	61.88	61	63.75	66.20	-42	8,301	-0.51%
2024/02/05	1.2	61.50	11	62.04	62.00	-9.8	7,877	-0.12%
2024/02/02	39	62.59	13.2	62.26	62.90	25.8	7,844	0.33%
2024/02/01	0	0.00	1	61.20	61.50	-1	7,767	-0.01%
2024/01/31	1	60.80	9	60.80	60.70	-8	7,737	-0.10%
2024/01/30	20	61.77	18	61.35	60.90	2	7,706	0.03%
2024/01/29	0	58.60	2	59.20	59.50	-2	7,557	-0.03%
2024/01/26	8	58.80	1	58.60	58.30	7	7,559	0.09%
2024/01/25	4	59.53	15	59.85	59.30	-11	7,566	-0.15%
2024/01/24	0	0.00	1	61.30	60.40	-1	7,576	-0.01%
2024/01/23	5	61.42	11	61.04	60.80	-6	7,604	-0.08%
2024/01/22	28	62.25	6	62.22	62.40	22	7,548	0.29%
2024/01/19	12	59.73	11	60.65	60.60	1	7,405	0.01%
2024/01/18	4	58.10	19	57.65	57.90	-15	7,372	-0.20%
2024/01/17	11	59.29	3.1	59.24	58.60	8	7,378	0.11%
2024/01/16	12	60.26	0.1	59.60	60.20	11.9	7,338	0.16%
2024/01/15	15.1	60.75	9	60.33	60.00	6.1	7,324	0.08%
2024/01/12	6	58.12	13	58.65	58.00	-7	7,197	-0.10%
2024/01/11	14	59.24	5	59.32	59.20	9	7,209	0.12%
2024/01/10	9	57.00	6	57.55	58.00	3	7,240	0.04%
2024/01/09	5.2	57.59	5	57.28	56.50	0.2	7,254	0.00%
2024/01/05	0	0.00	0.1	60.10	59.80	-0.1	7,249	0.00%
2024/01/04	4	60.15	22	60.70	60.70	-18	7,255	-0.25%
2024/01/03	2	63.60	10	63.20	62.20	-8	7,304	-0.11%
2024/01/02	9	63.23	0	62.00	63.70	9	7,283	0.12%
2023/12/29	19.1	63.40	17	64.11	63.00	2.1	7,191	0.03%
2023/12/28	19	59.05	6	59.97	60.80	13	6,667	0.19%
2023/12/27	0	0.00	3	56.70	57.10	-3	6,550	-0.05%
2023/12/26	5	57.20	0	0.00	57.10	5	6,642	0.08%
2023/12/25	1	56.90	6	56.38	56.60	-5	6,791	-0.07%
2023/12/20	7	57.54	0.2	57.85	57.90	6.8	6,856	0.10%
2023/12/19	5	56.50	10	56.42	56.60	-5	6,915	-0.07%
2023/12/18	0.1	57.40	0	58.00	57.00	0.1	6,970	0.00%
2023/12/15	1	59.00	3.1	58.95	58.20	-2.1	6,999	-0.03%
2023/12/14	4.1	58.62	3	59.90	58.60	1.1	7,037	0.02%
2023/12/13	4.1	58.66	4	59.23	58.90	0.1	7,051	0.00%
2023/12/12	9	61.18	17	60.21	59.60	-8	7,055	-0.11%
2023/12/11	13	61.08	14	61.26	61.30	-1	7,083	-0.01%
2023/12/08	3.1	62.85	10.2	63.06	62.80	-7.1	7,100	-0.10%
2023/12/07	2	63.85	5	63.40	63.30	-3	7,440	-0.04%
2023/12/06	1	63.80	1	64.60	64.00	0	7,583	0.00%
2023/12/05	8	63.11	7	63.01	63.00	1	7,588	0.01%
2023/12/04	45	66.03	22	66.17	64.90	23	7,571	0.30%
2023/12/01	6	64.15	14	63.45	64.00	-8	7,145	-0.11%
2023/11/30	42	62.59	45	62.84	62.90	-3	7,028	-0.04%
2023/11/29	11	62.20	11	62.91	61.90	0	7,005	0.00%
2023/11/28	6	62.00	8	61.90	62.00	-2	7,004	-0.03%
2023/11/27	6	61.80	4.1	62.03	61.50	1.9	7,156	0.03%
2023/11/24	42	63.28	27	63.28	63.30	15	7,123	0.21%
2023/11/23	24	61.93	25	63.25	62.20	-1	6,995	-0.01%
2023/11/22	12	59.84	25	60.40	59.60	-13	6,820	-0.19%
2023/11/21	50	62.13	36.1	62.85	62.00	13.9	6,825	0.20%
2023/11/20	22	57.75	7.1	59.62	61.30	14.9	6,627	0.23%
2023/11/17	17.1	52.67	6	53.47	55.80	11.1	6,516	0.17%
2023/11/16	13.1	49.34	14	50.62	50.80	-0.9	7,145	-0.01%
2023/11/15	0	0.00	5	50.60	50.20	-5	7,392	-0.07%
2023/11/14	0	0.00	9	50.71	50.60	-9	7,693	-0.12%
2023/11/09	37	50.35	35	49.90	49.85	2	8,532	0.02%
2023/11/08	12	53.64	7	53.46	53.30	5	8,840	0.06%
2023/11/07	5	52.90	8	52.98	52.70	-3	9,108	-0.03%
2023/11/06	3	53.10	27	53.10	53.30	-24	9,330	-0.26%
2023/11/03	2	53.05	1	52.90	52.50	1	9,567	0.01%
2023/11/02	5.1	52.50	0	0.00	52.80	5.1	9,825	0.05%
2023/11/01	2	51.10	0	0.00	51.10	2	10,308	0.02%
2023/10/30	0.3	53.07	0	0.00	52.60	0.3	11,077	0.00%
2023/10/27	7	53.84	7	53.09	52.90	0	11,407	0.00%
2023/10/26	0	54.30	7	54.51	53.00	-7	11,875	-0.06%
2023/10/25	4	56.90	8	56.50	55.90	-4	12,230	-0.03%
2023/10/24	1	55.10	0	0.00	55.90	1	13,073	0.01%
2023/10/23	14	55.13	0	0.00	54.60	14	13,559	0.10%
2023/10/20	0	0.00	2	54.25	54.60	-2	14,195	-0.01%
2023/10/19	0.1	55.10	0	0.00	55.70	0.1	14,951	0.00%
2023/10/18	0	0.00	8	56.04	55.00	-8	14,986	-0.05%
2023/10/17	2	57.25	0	0.00	56.70	2	14,982	0.01%
2023/10/16	1	58.50	1	58.70	58.40	0	14,955	0.00%
2023/10/13	2	59.70	0	0.00	59.10	2	14,941	0.01%
2023/10/12	5	60.40	0	0.00	60.50	5	14,944	0.03%
2023/10/11	5	59.84	24	60.03	59.50	-19	14,940	-0.13%
2023/10/06	1	64.50	2	64.05	63.90	-1	14,856	-0.01%
2023/10/05	40	63.96	43	63.50	63.70	-3	14,871	-0.02%
2023/10/04	7	62.20	10	62.65	63.20	-3	14,861	-0.02%
2023/10/03	9	64.00	10.2	63.39	62.60	-1.2	14,915	-0.01%
2023/10/02	21	65.28	4.2	65.00	64.80	16.8	15,031	0.11%
2023/09/28	8	63.80	13	63.76	64.20	-5	15,080	-0.03%
2023/09/27	1	61.10	1	61.20	62.00	0	15,038	0.00%
2023/09/26	5	62.20	1	62.50	61.00	4	15,200	0.03%
2023/09/25	1	61.90	2	61.95	61.90	-1	15,227	-0.01%
2023/09/22	3	59.97	5	60.56	61.40	-2	15,349	-0.01%
2023/09/21	4	59.75	9.3	59.59	59.50	-5.3	15,359	-0.03%
2023/09/20	4	61.08	7	61.50	60.50	-3	15,458	-0.02%
2023/09/19	1	61.80	8	60.73	60.70	-7	15,624	-0.04%
2023/09/18	2	62.05	11	62.65	61.80	-9	16,630	-0.05%
2023/09/15	1	63.10	4.2	63.59	63.40	-3.2	17,029	-0.02%
2023/09/14	5	64.22	7	63.67	63.10	-2	17,006	-0.01%
2023/09/13	5.3	62.38	3	63.00	62.70	2.3	16,985	0.01%
2023/09/12	21.3	61.77	16.2	62.19	61.50	5.1	17,199	0.03%
2023/09/11	14	68.61	16	70.26	68.00	-2	17,018	-0.01%
2023/09/08	8.1	76.70	20	76.97	75.50	-12	17,221	-0.07%
2023/09/07	25	79.07	6	78.58	78.20	19	17,673	0.11%
2023/09/06	3	78.27	12	78.86	78.90	-9	17,953	-0.05%
2023/09/05	9.1	77.82	8.2	78.50	77.50	0.9	18,626	0.01%
2023/09/04	11	78.06	6	78.02	77.00	5	19,046	0.03%
2023/09/01	8.2	78.72	10	78.41	78.90	-1.9	19,801	-0.01%
2023/08/31	15	78.80	28	79.11	80.90	-13	20,581	-0.06%
2023/08/30	4	77.75	4	77.63	77.20	0	20,991	0.00%
2023/08/29	3	76.20	8	76.34	76.70	-5	21,199	-0.02%
2023/08/28	21.1	78.07	40	76.16	75.40	-19	21,261	-0.09%
2023/08/25	10.1	79.45	10	80.44	80.60	0.1	21,124	0.00%
2023/08/24	39.2	83.29	14	82.26	80.90	25.2	21,174	0.12%
2023/08/23	53	82.06	19	81.93	81.50	34	21,170	0.16%
2023/08/22	37	83.91	31	83.31	84.00	6	20,851	0.03%
2023/08/21	18	78.76	24	78.99	79.50	-6	20,219	-0.03%
2023/08/18	20.1	72.97	9	73.58	72.30	11.1	19,950	0.06%
2023/08/17	12	75.19	28	74.84	75.70	-16	19,720	-0.08%
2023/08/16	15	71.48	9	71.41	72.50	6	19,390	0.03%
2023/08/15	12.1	72.31	16	72.78	71.80	-3.9	19,275	-0.02%
2023/08/14	14	71.50	9.1	71.83	71.30	5	18,967	0.03%
2023/08/11	5	70.20	12	70.66	69.80	-7	18,584	-0.04%
2023/08/10	19.2	67.21	121	67.18	67.00	-101.9	18,311	-0.56%	大賣/鉅額交易
2023/08/09	18	71.23	22	71.36	70.60	-4	18,094	-0.02%
2023/08/08	16	70.51	8	70.61	69.90	8	17,853	0.04%
2023/08/07	23.1	70.29	34	71.15	72.40	-10.9	17,630	-0.06%
2023/08/04	49.1	69.71	14	69.35	68.30	35.1	17,160	0.20%
2023/08/02	38.2	71.49	27	73.02	69.30	11.2	16,808	0.07%
2023/08/01	37	77.89	21	79.35	76.90	16	16,673	0.10%
2023/07/31	149	80.67	236	77.86	77.50	-87	16,440	-0.53%	大買/大賣/
2023/07/28	19.1	83.69	28	84.09	83.30	-8.9	15,957	-0.06%
2023/07/27	32	87.04	28	87.73	84.10	4	15,570	0.03%
2023/07/26	65.2	89.89	13.2	91.18	86.30	52	14,726	0.35%
2023/07/25	79.1	100.59	52.1	100.44	95.80	27.1	14,249	0.19%
2023/07/24	65.2	102.60	56	101.15	103.50	9.2	13,605	0.07%
2023/07/21	2	95.10	0	0.00	96.40	2	12,825	0.02%
2023/07/20	0	0.00	4	87.30	89.70	-4	12,819	-0.03%
2023/07/18	5	81.60	0	0.00	81.00	5	12,836	0.04%
2023/07/14	0	0.00	1	79.00	79.90	-1	12,994	-0.01%
2023/07/12	1	76.00	12	76.40	76.40	-11	13,087	-0.08%
2023/07/10	1	78.30	0	0.00	76.50	1	13,250	0.01%
2023/07/07	29	85.52	4	83.48	83.00	25	13,183	0.19%
2023/07/06	12	83.02	13.1	84.87	87.50	-1.1	13,073	-0.01%
2023/07/05	5	79.82	4	81.43	81.30	1	13,003	0.01%
2023/07/04	4.2	81.69	11	78.40	81.80	-6.8	13,031	-0.05%
2023/07/03	0	0.00	16	75.04	75.60	-16	12,877	-0.12%
2023/06/30	15	65.45	3	66.90	68.80	12	12,849	0.09%
2023/06/29	5	63.10	3	62.53	62.60	2	12,815	0.02%
2023/06/28	32	60.84	4	59.75	62.10	28	12,731	0.22%
2023/06/27	5	60.12	32	61.64	58.80	-27	12,580	-0.21%
2023/06/26	88	65.43	73	65.39	65.30	15	12,367	0.12%
2023/06/21	140	62.85	22.8	62.85	63.50	117.2	11,328	1.03%	大買/鉅額交易
2023/06/20	0	0.00	1.6	57.80	57.80	-1.6	10,914	-0.01%
2023/06/19	0.1	52.60	11	52.60	52.60	-10.9	10,973	-0.10%
2023/06/16	45	47.39	31	47.23	47.85	14	10,939	0.13%
2023/06/15	3	45.90	21	46.00	46.05	-18	10,667	-0.17%
2023/06/14	44	46.19	24	45.82	46.00	20	10,499	0.19%
2023/06/13	43	44.07	78	44.99	45.30	-35	10,174	-0.34%
2023/06/12	14	43.76	55	43.13	42.75	-41	9,884	-0.41%
2023/06/09	59	44.47	75	44.96	44.70	-16	9,545	-0.17%
2023/06/08	83	43.20	49	42.75	42.30	34	8,808	0.39%
2023/06/07	155	42.60	20.1	42.04	42.20	134.9	8,347	1.62%	大買/鉅額交易
2023/06/06	15	40.83	20	40.59	41.60	-5	7,586	-0.07%
2023/06/05	10	40.04	12.1	41.33	41.50	-2.1	6,726	-0.03%
2023/06/02	5	37.37	131	37.67	37.75	-126	6,135	-2.05%	大賣/鉅額交易
2023/06/01	6.1	33.16	6	34.23	34.35	0.1	5,841	0.00%
2023/05/31	26	34.62	13	34.84	34.50	13	5,684	0.23%
2023/05/30	8	34.61	7	34.71	34.60	1	5,527	0.02%
2023/05/29	118	34.43	30	34.81	35.10	88	5,297	1.66%	大買/
2023/05/26	4	32.41	28	32.81	32.05	-24	4,943	-0.49%
2023/05/25	10	32.83	21.2	32.42	32.65	-11.2	4,861	-0.23%
2023/05/22	0.2	30.10	1	30.35	30.10	-0.8	4,612	-0.02%
2023/05/19	5	29.99	0	0.00	29.50	5	4,557	0.11%
2023/05/18	0	0.00	6	29.32	29.40	-6	4,489	-0.13%
2023/05/17	0	0.00	1	29.50	29.30	-1	4,463	-0.02%
2023/05/16	10	28.85	0	0.00	28.70	10	4,410	0.23%
2023/05/15	0	0.00	2	28.40	28.25	-2	4,382	-0.05%
2023/05/12	4	28.48	3	28.70	28.60	1	4,397	0.02%
2023/05/11	6	28.80	13	28.28	28.30	-7	4,428	-0.16%
2023/05/09	0	0.00	2	29.10	28.65	-2	4,363	-0.05%
2023/05/08	60	29.62	36	29.95	29.35	24	4,261	0.56%
2023/05/05	0	0.00	3	32.60	32.60	-3	3,986	-0.08%
2023/05/03	0	0.00	1	31.65	31.50	-1	3,882	-0.03%
2023/05/02	2	31.97	0	0.00	31.75	2	3,932	0.05%
2023/04/28	0	0.00	2	31.65	31.70	-2	3,923	-0.05%
2023/04/27	10	30.90	10	31.35	31.20	0	3,894	0.00%
2023/04/26	5	30.95	6	31.11	30.90	-1	3,868	-0.03%
2023/04/25	0	0.00	4	31.00	30.90	-4	3,856	-0.10%
2023/04/24	7	31.45	2	31.30	31.35	5	3,790	0.13%
2023/04/20	2	31.50	8	31.58	31.10	-6	3,674	-0.16%
2023/04/19	7	32.51	6	32.55	32.05	1	3,592	0.03%
2023/04/18	0	31.65	2	31.80	31.50	-2	3,436	-0.06%
2023/04/17	4	31.75	0	0.00	31.50	4	3,365	0.12%
2023/04/13	10	31.22	0	0.00	31.20	10	3,171	0.32%
2023/04/11	0	0.00	6	30.40	30.20	-6	2,980	-0.20%
2023/04/07	4	29.88	4	30.08	29.90	0	2,834	0.00%
2023/03/31	2	29.05	0	0.00	29.05	2	2,708	0.07%
2023/03/28	0	0.00	5	29.10	28.65	-5	2,550	-0.20%
2023/03/27	0	29.48	0	0.00	29.30	0	2,527	0.00%
2023/03/24	0	0.00	2	29.05	29.15	-2	2,521	-0.08%
2023/03/20	0	0.00	3	29.25	29.45	-3	2,387	-0.13%
2023/03/16	0	0.00	11	28.51	28.30	-11	2,370	-0.46%
2023/03/15	14	29.56	2	29.35	29.35	12	2,328	0.52%
2023/03/13	1	27.45	1	27.55	27.65	0	2,243	0.00%
2023/03/08	0	0.00	8	28.47	28.70	-8	2,226	-0.36%
2023/03/07	10	27.90	0	0.00	28.00	10	2,162	0.46%
2023/03/03	2	27.58	0	0.00	27.55	2	2,134	0.09%
2023/03/02	2	27.73	6	27.73	27.80	-4	2,120	-0.19%
2023/03/01	0	0.00	2	27.75	27.65	-2	2,139	-0.09%
2023/02/24	5	27.69	1	27.65	27.80	4	2,112	0.19%
2023/02/23	4	27.83	10	27.85	27.70	-6	2,112	-0.28%
2023/02/22	3	27.50	4	27.58	27.75	-1	2,077	-0.05%
2023/02/21	2	27.53	0	0.00	27.35	2	2,050	0.10%
2023/02/20	3	27.60	2	27.25	27.65	1	2,045	0.05%
2023/02/17	3	26.80	0	0.00	27.10	3	1,983	0.15%
2023/02/15	1	26.30	1	26.40	26.55	0	2,034	0.00%
2023/02/10	2	26.85	0	0.00	26.25	2	2,101	0.10%
2023/02/09	4	27.28	0	0.00	27.15	4	2,124	0.19%
2023/02/08	0	0.00	3	26.92	26.80	-3	2,102	-0.14%
2023/02/07	3	26.53	0	0.00	26.50	3	2,095	0.14%
2023/02/03	0	0.00	2	26.40	26.40	-2	2,203	-0.09%
2023/02/02	0	0.00	5	26.65	26.60	-5	2,203	-0.23%
2023/02/01	0	0.00	50	26.40	26.50	-50	2,228	-2.24%
2023/01/31	2	26.45	43	26.57	26.60	-41	2,226	-1.84%
2023/01/30	5	25.58	0	0.00	25.90	5	2,175	0.23%
2023/01/13	0	0.00	2	25.50	25.15	-2	2,204	-0.09%
2023/01/12	6	25.69	0	0.00	25.50	6	2,217	0.27%
2023/01/06	2	25.50	0	0.00	25.60	2	2,319	0.09%
2023/01/05	0	0.00	1	25.65	25.50	-1	2,394	-0.04%
2023/01/03	0	0.00	4	25.40	25.40	-4	2,509	-0.16%
2022/12/27	2	26.30	1	26.25	26.05	1	2,795	0.04%
2022/12/26	55	26.32	15	26.15	26.20	40	2,813	1.42%
2022/12/23	1	24.60	10	24.87	25.45	-9	2,800	-0.32%
2022/12/22	0	0.00	3	25.28	25.25	-3	2,834	-0.11%
2022/12/21	0	0.00	9	25.04	25.05	-9	2,895	-0.31%
2022/12/20	0	0.00	25	25.09	24.95	-25	2,946	-0.85%
2022/12/16	2	26.30	2	26.40	26.30	0	3,026	0.00%
2022/12/14	0	0.00	5	26.83	26.90	-5	3,175	-0.16%
2022/12/13	0	0.00	29	26.79	26.45	-29	3,179	-0.91%
2022/12/12	10	26.15	7	26.34	26.30	3	3,184	0.09%
2022/12/09	5	26.79	10	26.87	26.70	-5	3,240	-0.15%
2022/12/08	30	26.10	1	26.15	26.35	29	3,282	0.88%
2022/12/07	5	26.45	11	25.99	26.00	-6	3,350	-0.18%
2022/12/06	27	26.71	2	26.65	26.95	25	3,346	0.75%
2022/12/05	16	27.29	7	27.28	27.35	9	3,350	0.27%
2022/12/02	7	26.65	8	26.58	26.65	-1	3,290	-0.03%
2022/12/01	2	26.10	5	26.25	26.15	-3	3,290	-0.09%
2022/11/30	0	0.00	1	25.70	25.95	-1	3,348	-0.03%
2022/11/28	1	25.00	1	25.30	25.50	0	3,541	0.00%
2022/11/25	0	0.00	1	25.40	25.30	-1	3,776	-0.03%
2022/11/24	1	25.25	0	0.00	25.35	1	3,986	0.03%
2022/11/23	8	25.43	1	25.50	25.55	7	4,204	0.17%
2022/11/22	1	25.15	2	25.18	25.00	-1	4,259	-0.02%
2022/11/21	0	0.00	14	25.88	25.35	-14	4,390	-0.32%
2022/11/18	1	25.95	4	25.89	25.90	-3	4,731	-0.06%
2022/11/17	1	25.10	3	25.65	25.65	-2	4,772	-0.04%
2022/11/16	2	25.15	22	25.16	25.05	-20	4,823	-0.41%
2022/11/15	4	25.23	144	25.21	25.50	-140	5,049	-2.77%	大賣/鉅額交易
2022/11/14	0	0.00	7	24.76	25.05	-7	5,353	-0.13%
2022/11/11	22	25.32	0	0.00	25.00	22	5,368	0.41%
2022/11/10	1	25.35	20	25.37	25.25	-19	5,353	-0.35%
2022/11/08	2	25.03	2	25.23	24.85	0	5,629	0.00%
2022/11/07	2	25.13	1	24.90	24.90	1	5,645	0.02%
2022/11/04	1	25.20	0	0.00	25.40	1	5,672	0.02%
2022/11/03	0	0.00	1	25.20	25.20	-1	5,714	-0.02%
2022/11/02	1	24.85	0	0.00	24.90	1	5,819	0.02%
2022/11/01	3	24.75	6	24.74	24.75	-3	5,819	-0.05%
2022/10/31	0	0.00	6	24.03	24.15	-6	5,742	-0.10%
2022/10/28	3	23.82	1	23.80	23.55	2	5,755	0.03%
2022/10/27	0	0.00	1	24.15	24.30	-1	5,750	-0.02%
2022/10/26	1	23.75	25	23.69	23.25	-24	5,776	-0.42%
2022/10/25	1	24.10	35	23.93	23.65	-34	5,829	-0.58%
2022/10/24	2	24.40	0	0.00	24.40	2	5,981	0.03%
2022/10/21	1	24.10	1	24.25	24.05	0	6,047	0.00%
2022/10/20	1	24.70	26	24.39	24.55	-25	6,078	-0.41%
2022/10/19	10	25.45	0	0.00	25.10	10	6,126	0.16%
2022/10/18	1	25.05	1	25.35	25.30	0	6,122	0.00%
2022/10/17	1	24.45	8	24.38	24.90	-7	6,138	-0.11%
2022/10/14	1	24.95	1	25.40	25.45	0	6,192	0.00%
2022/10/13	1	25.70	1	24.35	24.05	0	6,267	0.00%
2022/10/12	2	25.78	9	25.81	25.65	-7	6,288	-0.11%
2022/10/11	1	27.05	7	26.45	25.95	-6	6,412	-0.09%
2022/10/07	5	28.00	4	27.90	27.90	1	6,459	0.02%
2022/10/05	26	28.84	21	28.46	28.40	5	6,639	0.08%
2022/10/04	2	27.65	4	28.61	28.80	-2	6,554	-0.03%
2022/10/03	1	27.15	0	0.00	27.00	1	6,567	0.02%
2022/09/30	2	26.83	0	0.00	27.50	2	6,597	0.03%
2022/09/29	0	0.00	2	28.05	27.55	-2	6,601	-0.03%
2022/09/28	36	27.93	0	0.00	27.10	36	6,613	0.54%
2022/09/27	14	28.79	0	0.00	29.00	14	6,779	0.21%
2022/09/26	13	29.32	3	29.20	29.25	10	6,818	0.15%
2022/09/23	5	31.28	4	30.70	30.50	1	6,879	0.01%
2022/09/22	0	0.00	1	30.80	31.55	-1	6,956	-0.01%
2022/09/21	35	32.02	3	31.40	31.30	32	7,035	0.45%
2022/09/20	1	31.70	0	0.00	31.85	1	7,069	0.01%
2022/09/19	10	31.29	1	31.20	31.35	9	7,233	0.12%
2022/09/16	18	31.96	0	0.00	31.65	18	7,247	0.25%
2022/09/15	30	33.67	12	32.54	32.50	18	7,191	0.25%
2022/09/14	5	32.80	10	33.10	33.15	-5	7,084	-0.07%
2022/09/13	2	32.80	0	0.00	32.75	2	7,032	0.03%
2022/09/12	1	33.05	13	32.85	32.65	-12	7,037	-0.17%
2022/09/08	11	32.80	13	32.78	32.75	-2	7,043	-0.03%
2022/09/07	2	31.80	1	32.05	32.00	1	7,020	0.01%
2022/09/06	46	31.60	33	31.59	31.70	13	7,026	0.19%
2022/09/05	73	32.97	42	32.64	32.55	31	6,985	0.44%
2022/09/02	4	32.36	3	32.57	32.50	1	6,875	0.01%
2022/09/01	12	33.43	0	0.00	32.90	12	6,832	0.18%
2022/08/31	4	33.01	11	32.80	33.40	-7	6,709	-0.10%
2022/08/30	12	32.25	14	31.97	32.70	-2	6,537	-0.03%
2022/08/29	46	29.99	2	30.65	30.70	44	6,330	0.70%
2022/08/26	52	31.45	0	0.00	31.15	52	6,281	0.83%
2022/08/25	47	32.19	19	32.78	32.05	28	6,172	0.45%
2022/08/24	11	31.82	2	31.60	31.55	9	5,839	0.15%
2022/08/23	68	31.39	0	0.00	31.35	68	5,778	1.18%
2022/08/22	41	32.44	66	31.99	32.25	-25	5,735	-0.44%
2022/08/19	71	31.84	23	31.61	31.95	48	5,510	0.87%
2022/08/18	5	29.24	7	29.72	30.15	-2	5,293	-0.04%
2022/08/17	5	29.52	2	29.70	29.65	3	5,345	0.06%
2022/08/16	15	30.00	6	30.47	29.70	9	5,316	0.17%
2022/08/12	1	30.45	3	30.18	30.05	-2	5,024	-0.04%
2022/08/11	8	30.02	13	30.12	29.85	-5	4,987	-0.10%
2022/08/10	2	29.60	21	29.78	29.55	-19	4,904	-0.39%
2022/08/09	4	29.36	4	29.53	29.75	0	4,841	0.00%
2022/08/08	2	28.75	0	0.00	28.75	2	4,707	0.04%
2022/08/05	0	0.00	2	28.65	28.75	-2	4,676	-0.04%
2022/08/04	2	27.70	1	27.95	28.00	1	4,658	0.02%
2022/08/03	3	27.98	0	0.00	27.85	3	4,625	0.06%
2022/08/02	8	28.39	1	28.80	28.40	7	4,589	0.15%
2022/08/01	4	29.61	3	29.85	29.20	1	4,547	0.02%
2022/07/29	2	30.28	11	30.18	30.35	-9	4,473	-0.20%
2022/07/28	0	0.00	1	30.55	30.30	-1	4,297	-0.02%
2022/07/27	2	29.50	1	29.85	29.95	1	4,222	0.02%
2022/07/26	1	29.65	2	29.80	29.80	-1	4,174	-0.02%
2022/07/25	1	29.70	2	29.55	29.60	-1	4,101	-0.02%
2022/07/22	9	29.91	16	29.71	29.70	-7	4,073	-0.17%
2022/07/20	1	30.90	6	30.72	30.35	-5	3,972	-0.13%
2022/07/19	8	29.74	23	29.80	29.80	-15	3,873	-0.39%
2022/07/18	62	29.18	17	28.59	29.40	45	3,783	1.19%
2022/07/15	2	27.25	4	27.78	28.00	-2	3,622	-0.06%
2022/07/14	22	27.46	20	27.60	27.70	2	3,502	0.06%
2022/07/13	0	0.00	2	26.05	26.95	-2	3,340	-0.06%
2022/07/12	0	0.00	5	25.75	25.75	-5	3,264	-0.15%
2022/07/11	5	28.85	1	28.35	28.10	4	3,209	0.12%
2022/07/08	22	27.43	20	27.53	27.40	2	3,106	0.06%
2022/07/06	5	26.50	5	25.90	26.05	0	3,015	0.00%
2022/07/05	21	26.54	21	27.35	26.30	0	2,977	0.00%
2022/07/04	22	29.50	20	29.10	29.10	2	2,754	0.07%
2022/07/01	10	29.40	10	28.70	28.55	0	2,680	0.00%
2022/06/30	21	30.97	10	30.35	30.35	11	2,549	0.43%
2022/06/29	20	30.25	21	30.93	30.95	-1	2,437	-0.04%
2022/06/27	0	0.00	2	29.40	30.05	-2	2,151	-0.09%
2022/06/22	1	27.55	1	27.65	27.40	0	1,922	0.00%
2022/06/21	2	27.35	2	27.80	27.80	0	1,921	0.00%
2022/06/16	3	28.35	0	0.00	27.10	3	1,801	0.17%
2022/06/15	0	0.00	1	28.45	28.05	-1	1,760	-0.06%
2022/06/14	2	27.95	1	27.90	28.15	1	1,842	0.05%
2022/06/13	1	27.50	5	28.00	28.00	-4	1,803	-0.22%
2022/06/10	1	27.85	1	27.95	28.00	0	1,773	0.00%
2022/06/09	0	0.00	5	27.98	27.75	-5	1,728	-0.29%
2022/06/08	0	0.00	6	27.14	27.10	-6	1,609	-0.37%
2022/06/07	1	26.95	3	26.85	26.75	-2	1,643	-0.12%
2022/06/06	11	27.20	11	26.90	26.60	0	1,658	0.00%
2022/06/02	0	0.00	1	26.65	26.65	-1	1,661	-0.06%
2022/06/01	1	26.40	5	26.55	26.45	-4	1,660	-0.24%
2022/05/31	4	26.43	6	26.40	26.40	-2	1,677	-0.12%
2022/05/27	2	25.90	0	0.00	25.80	2	1,647	0.12%
2022/05/26	6	26.23	7	26.34	25.90	-1	1,705	-0.06%
2022/05/25	6	25.61	0	0.00	25.40	6	1,690	0.35%
2022/05/19	0	0.00	0.3	24.50	24.40	-0.3	1,891	-0.02%
2022/05/11	0	0.00	1	23.35	23.30	-1	2,385	-0.04%
2022/04/27	2	23.00	0	0.00	23.00	2	2,652	0.08%
2022/04/21	0	0.00	2	24.55	24.50	-2	2,860	-0.07%
2022/04/14	6	24.77	1	24.80	24.75	5	3,180	0.16%
2022/04/12	2	24.20	0	0.00	24.05	2	3,359	0.06%
2022/04/11	0	0.00	28	24.52	24.35	-28	3,562	-0.79%
2022/04/07	20	25.18	0	0.00	24.90	20	3,985	0.50%
2022/03/31	0	0.00	7	26.16	26.05	-7	4,630	-0.15%
2022/03/28	0	0.00	0	26.20	26.15	0	4,657	0.00%
2022/03/25	0	26.60	0	0.00	26.25	0	4,658	0.00%
2022/03/24	0	0.00	20	26.59	26.65	-20	4,645	-0.43%
2022/03/21	0	0.00	3	26.25	26.20	-3	4,789	-0.06%
2022/03/17	13	26.53	11	26.32	26.20	2	4,800	0.04%
2022/03/15	0	0.00	6	25.35	25.00	-6	4,713	-0.13%
2022/03/14	2	25.78	5	25.65	25.80	-3	4,732	-0.06%
2022/03/11	0	0.00	15	25.55	25.70	-15	4,739	-0.32%
2022/03/10	7	25.58	2	25.85	25.80	5	4,732	0.11%
2022/03/09	2	24.95	0	0.00	24.70	2	4,690	0.04%
2022/03/07	7	24.86	0	0.00	24.80	7	4,639	0.15%
2022/03/04	2	26.08	0	0.00	25.85	2	4,632	0.04%
2022/03/03	0	0.00	1	26.05	25.80	-1	4,610	-0.02%
2022/03/01	17	26.02	1	26.20	26.00	16	4,646	0.34%
2022/02/25	8	25.50	0	0.00	25.60	8	4,582	0.17%
2022/02/24	6	26.31	4	26.20	25.90	2	4,501	0.04%
2022/02/22	11	25.85	0	0.00	25.85	11	4,351	0.25%
2022/02/21	10	26.60	1	26.55	26.55	9	4,480	0.20%
2022/02/18	7	26.82	7	27.16	27.20	0	4,619	0.00%
2022/02/17	5	27.16	0	0.00	26.70	5	4,659	0.11%
2022/02/16	4	25.85	0	0.00	25.85	4	4,741	0.08%
2022/02/15	1	26.15	0	0.00	26.05	1	4,714	0.02%
2022/02/11	0	0.00	1	26.60	26.70	-1	4,727	-0.02%
2022/02/10	1	26.40	0	0.00	26.40	1	4,743	0.02%
2022/02/09	0	0.00	8	26.90	26.80	-8	4,748	-0.17%
2022/01/25	3	26.55	0	0.00	26.00	3	5,008	0.06%
2022/01/24	0	0.00	10	26.80	26.80	-10	5,185	-0.19%
2022/01/20	1	27.25	0	0.00	27.30	1	5,529	0.02%
2022/01/19	0	0.00	16	28.11	27.95	-16	5,495	-0.29%
2022/01/18	8	28.15	0	0.00	27.35	8	5,466	0.15%
2022/01/17	1	27.95	1	28.00	27.85	0	5,477	0.00%
2022/01/14	1	27.00	0	0.00	26.85	1	5,425	0.02%
2022/01/13	0	0.00	2	28.20	27.70	-2	5,414	-0.04%
2022/01/12	0	0.00	2	28.15	28.05	-2	5,417	-0.04%
2022/01/11	1	28.40	0	0.00	28.45	1	5,429	0.02%
2022/01/06	0	0.00	3	28.53	28.50	-3	5,372	-0.06%
2022/01/05	0	0.00	3	28.63	28.80	-3	5,455	-0.05%
2022/01/04	22	28.41	26	29.45	29.30	-4	5,337	-0.07%
2022/01/03	14	29.41	49	29.64	28.50	-35	5,174	-0.68%
2021/12/30	0	0.00	2	28.35	28.40	-2	4,886	-0.04%
2021/12/29	28	28.58	27	28.51	28.55	1	4,837	0.02%
2021/12/28	4	28.25	11	28.31	28.40	-7	4,602	-0.15%
2021/12/27	0	0.00	12	26.97	27.00	-12	4,368	-0.27%
2021/12/22	0	0.00	2	26.45	26.20	-2	4,880	-0.04%
2021/12/16	4	27.13	2	26.85	26.65	2	6,068	0.03%
2021/12/14	0	0.00	20	26.10	26.05	-20	5,917	-0.34%
2021/12/09	0	0.00	1	26.50	25.90	-1	5,921	-0.02%
2021/12/08	0	0.00	3	25.68	25.60	-3	5,915	-0.05%
2021/12/01	1	26.05	2	26.10	26.40	-1	6,112	-0.02%
2021/11/30	0	0.00	10	26.60	26.40	-10	6,272	-0.16%
2021/11/26	0	0.00	10	25.95	26.30	-10	6,328	-0.16%
2021/11/23	0	0.00	2	26.85	26.85	-2	6,563	-0.03%
2021/11/22	1	27.15	0	0.00	27.00	1	6,577	0.02%
2021/11/19	0	0.00	8	27.51	26.95	-8	6,592	-0.12%
2021/11/18	23	27.91	0	0.00	27.45	23	6,548	0.35%
2021/11/17	2	28.58	5	28.75	29.00	-3	6,373	-0.05%
2021/11/16	17	28.54	5	28.45	28.25	12	6,195	0.19%
2021/11/15	1	28.20	4	28.28	28.25	-3	5,960	-0.05%
2021/11/04	0	0.00	12	27.25	27.20	-12	5,946	-0.20%
2021/11/03	0	0.00	3	26.50	27.00	-3	5,932	-0.05%
2021/11/02	0	26.60	1	27.25	26.60	-1	6,019	-0.02%
2021/11/01	6	28.08	59	27.82	27.65	-53	5,992	-0.88%
2021/10/29	14	27.46	5	27.67	27.80	9	5,863	0.15%
2021/10/27	6	26.15	0	0.00	26.15	6	5,849	0.10%
2021/10/26	1	26.01	5	26.30	26.20	-4	6,036	-0.07%
2021/10/25	3	26.15	0	0.00	26.40	3	6,066	0.05%
2021/10/19	1	26.75	0	0.00	26.85	1	6,252	0.02%
2021/10/18	2	27.00	2	26.20	26.25	0	6,207	0.00%
2021/10/15	5	27.15	7	26.69	26.90	-2	6,202	-0.03%
2021/10/14	4	27.25	0	0.00	26.55	4	6,182	0.06%
2021/10/13	3	26.47	0	0.00	27.35	3	6,140	0.05%
2021/10/07	1	26.75	0	0.00	26.75	1	6,188	0.02%
2021/10/06	1	26.00	0	0.00	25.80	1	6,134	0.02%
2021/10/05	0	0.00	4	26.50	26.60	-4	6,098	-0.07%
2021/10/04	0	0.00	13	26.09	26.05	-13	6,021	-0.22%
2021/10/01	4	28.10	3	27.73	26.55	1	5,962	0.02%
2021/09/30	0	0.00	1	28.45	27.75	-1	5,796	-0.02%
2021/09/29	5	29.25	13	29.08	28.30	-8	5,625	-0.14%
2021/09/28	1	28.35	1	29.00	29.15	0	5,360	0.00%
2021/09/27	46	28.46	41	28.90	28.55	5	5,168	0.10%
2021/09/24	74	27.33	7	27.67	27.85	67	4,704	1.42%
2021/09/16	10	25.68	0	0.00	25.50	10	4,137	0.24%
2021/09/15	0	0.00	1	25.20	26.50	-1	4,097	-0.02%
2021/09/09	0	0.00	1	27.10	27.00	-1	4,005	-0.02%
2021/09/08	1	27.35	0	0.00	26.35	1	3,970	0.03%
2021/09/07	0	0.00	5	26.80	26.95	-5	3,841	-0.13%
2021/09/06	1	27.70	0	0.00	26.85	1	3,802	0.03%
2021/09/03	0	0.00	1	27.30	27.70	-1	3,735	-0.03%
2021/09/02	1	27.55	3	26.85	26.85	-2	3,561	-0.06%
2021/09/01	0	0.00	2	27.05	27.15	-2	3,490	-0.06%
2021/08/31	0	0.00	2	26.05	27.15	-2	3,446	-0.06%
2021/08/30	2	27.10	17	26.88	26.60	-15	3,386	-0.44%
2021/08/27	6	25.35	0	0.00	25.35	6	3,222	0.19%
2021/08/26	0	0.00	2	24.00	24.20	-2	3,119	-0.06%
2021/08/25	10	23.70	10	23.90	23.85	0	3,083	0.00%
2021/08/24	1.1	23.00	0	0.00	22.75	1.1	3,037	0.03%
2021/08/20	1	21.90	0	0.00	22.30	1	3,024	0.03%
2021/08/18	3	21.95	0	0.00	23.15	3	3,013	0.10%
2021/08/17	4	23.03	0	0.00	22.65	4	2,993	0.13%
2021/08/13	0	0.00	1	24.25	25.05	-1	2,944	-0.03%
2021/08/12	1	24.50	3	24.50	24.90	-2	2,906	-0.07%
2021/08/11	4	24.24	0	0.00	24.00	4	2,896	0.14%
2021/08/10	42	26.09	4	27.80	25.35	38	2,843	1.34%
2021/08/09	5	27.90	0	0.00	28.15	5	2,685	0.19%
2021/08/06	7	27.96	17	27.81	28.15	-10	2,582	-0.39%
2021/08/05	43	27.58	0	0.00	27.30	43	2,479	1.73%
2021/08/04	2	27.90	0	0.00	27.60	2	2,477	0.08%
2021/08/03	2	27.68	1	27.65	28.15	1	2,420	0.04%
2021/08/02	8	27.71	56	28.45	28.10	-48	2,336	-2.05%
2021/07/30	0	0.00	15	26.81	26.90	-15	2,006	-0.75%
2021/07/29	0	0.00	15	24.63	25.10	-15	1,825	-0.82%
2021/07/28	11	23.28	0	0.00	23.70	11	1,765	0.62%
2021/07/27	0.1	23.60	3.1	24.35	24.30	-3	1,782	-0.17%
2021/07/26	0	0.00	3	24.78	24.70	-3	1,775	-0.17%
2021/07/23	15	25.49	10	25.05	25.20	5	1,739	0.29%
2021/07/22	0	0.00	5	23.65	23.30	-5	1,567	-0.32%
2021/07/21	3	23.52	0	0.00	23.35	3	1,577	0.19%
2021/07/20	1	24.30	0	0.00	24.15	1	1,581	0.06%
2021/07/19	5	25.50	0.3	23.75	24.85	4.7	1,566	0.30%
2021/07/16	3	23.97	0	0.00	23.80	3	1,532	0.20%
2021/07/15	5	24.00	18	24.49	24.50	-13	1,480	-0.88%
2021/07/14	1	21.80	0	0.00	22.30	1	1,353	0.07%
2021/07/05	3	23.00	0	0.00	22.85	3	1,615	0.19%
2021/06/30	3	23.00	0	0.00	22.70	3	1,822	0.16%
2021/06/29	3	22.80	0	0.00	22.65	3	1,815	0.17%
2021/06/21	1	23.10	1	22.95	22.90	0	2,014	0.00%
2021/06/16	8	22.95	0	0.00	22.85	8	2,285	0.35%
2021/06/09	2	22.55	0	0.00	22.55	2	2,492	0.08%
2021/06/02	2	23.00	0	0.00	23.05	2	2,724	0.07%
2021/06/01	0	0.00	5	23.50	23.40	-5	2,912	-0.17%
2021/05/19	0	0.00	5	22.40	22.55	-5	3,188	-0.16%
2021/05/17	1	19.70	30	19.15	19.05	-29	3,249	-0.89%
2021/05/11	9	22.98	5	24.50	23.15	4	3,236	0.12%
2021/05/10	1	24.75	1	24.75	24.65	0	3,414	0.00%
2021/05/07	0	0.00	25	24.82	25.30	-25	3,483	-0.72%
2021/05/06	12	24.39	0	0.00	24.65	12	3,831	0.31%
2021/05/05	1	25.05	5	25.45	25.05	-4	3,852	-0.10%
2021/05/04	19	24.49	68	24.54	24.55	-49	3,885	-1.26%
2021/05/03	76	26.98	0	0.00	26.20	76	3,880	1.96%
2021/04/29	6	26.85	0	0.00	27.15	6	3,896	0.15%
2021/04/26	0	0.00	5	27.10	26.70	-5	4,111	-0.12%
2021/04/22	24	26.82	5	26.95	26.50	19	4,470	0.42%
2021/04/21	5	27.40	0	0.00	27.35	5	4,492	0.11%
2021/04/20	2	27.45	2	27.50	27.40	0	4,600	0.00%
2021/04/19	13	27.30	0	0.00	27.35	13	4,664	0.28%
2021/04/16	1	27.65	1	27.80	27.85	0	4,641	0.00%
2021/04/15	0	0.00	1	27.75	27.95	-1	4,640	-0.02%
2021/04/14	21	27.33	0	0.00	28.00	21	4,652	0.45%
2021/04/13	0	0.00	40	28.85	28.15	-40	4,708	-0.85%
2021/04/09	2	29.03	0	0.00	29.00	2	4,678	0.04%
2021/04/08	1	28.75	2	28.80	28.85	-1	4,623	-0.02%
2021/04/06	0	0.00	10	27.13	27.55	-10	4,543	-0.22%
2021/04/01	5	26.96	3	27.00	26.90	2	4,543	0.04%
2021/03/31	0	0.00	1	27.05	27.20	-1	4,545	-0.02%
2021/03/30	20	27.47	5	27.50	27.40	15	4,525	0.33%
2021/03/29	2	27.70	0	0.00	27.70	2	4,484	0.04%
2021/03/24	2	27.10	0	0.00	27.05	2	4,528	0.04%
2021/03/23	43	28.27	10	27.45	27.10	33	4,538	0.73%
2021/03/22	20	28.95	3	28.60	28.45	17	4,594	0.37%
2021/03/19	4	28.70	0	0.00	28.25	4	4,500	0.09%
2021/03/18	10	29.00	0	0.00	28.35	10	4,466	0.22%
2021/03/15	3	27.35	9	27.91	27.85	-6	4,656	-0.13%
2021/03/12	5	27.05	9	27.06	27.10	-4	4,636	-0.09%
2021/03/11	1	26.85	0	0.00	26.95	1	4,675	0.02%
2021/03/10	5	26.79	0	0.00	26.50	5	4,708	0.11%
2021/03/09	1	26.30	0	0.00	26.20	1	4,746	0.02%
2021/03/08	0	0.00	10	27.41	27.00	-10	4,793	-0.21%
2021/03/05	4	26.63	11	27.12	27.60	-7	4,795	-0.15%
2021/03/04	13	26.02	1	26.00	26.75	12	4,666	0.26%
2021/03/03	0	0.00	1	25.75	25.90	-1	4,671	-0.02%
2021/03/02	5	26.45	5	26.60	25.95	0	4,758	0.00%
2021/02/25	2	25.70	0	0.00	25.70	2	5,065	0.04%
2021/02/24	5	25.40	0	0.00	25.15	5	5,103	0.10%
2021/02/23	1	24.95	0	0.00	25.15	1	5,275	0.02%
2021/02/22	0	0.00	42	25.55	25.55	-42	5,716	-0.73%
2021/02/19	0	0.00	10	25.60	25.70	-10	5,983	-0.17%
2021/02/05	0	0.00	52	23.36	23.50	-52	6,088	-0.85%
2021/02/04	0.1	24.25	0	0.00	23.50	0.1	6,153	0.00%
2021/02/03	4	23.70	0	0.00	23.85	4	6,183	0.06%
2021/02/01	7	24.34	0	0.00	22.50	7	6,330	0.11%
2021/01/29	0	0.00	10	23.50	23.50	-10	6,210	-0.16%
2021/01/28	2	24.30	0	0.00	23.55	2	6,283	0.03%
2021/01/27	30	23.45	0	0.00	23.60	30	6,041	0.50%
2021/01/22	1	23.70	0	0.00	24.00	1	6,440	0.02%
2021/01/21	0	0.00	2	23.95	24.00	-2	6,597	-0.03%
2021/01/19	2	24.55	2	24.75	24.45	0	7,090	0.00%
2021/01/15	1	25.20	0	0.00	24.50	1	7,472	0.01%
2021/01/14	30	26.50	0	0.00	26.10	30	7,616	0.39%
2021/01/13	2	26.58	0	0.00	26.00	2	7,644	0.03%
2021/01/12	1	28.00	1	27.80	27.25	0	7,628	0.00%
2021/01/08	1	29.70	2	30.10	29.15	-1	7,931	-0.01%
2021/01/04	0	0.00	4	30.70	30.50	-4	8,670	-0.05%
2020/12/31	0	0.00	5	30.08	30.15	-5	8,758	-0.06%
2020/12/30	0	0.00	17	30.32	30.05	-17	8,843	-0.19%
2020/12/28	0	0.00	5	30.00	30.15	-5	9,367	-0.05%
2020/12/24	2	29.50	9	29.55	29.40	-7	9,529	-0.07%
2020/12/23	0	0.00	32	29.40	29.30	-32	9,655	-0.33%
2020/12/22	31	28.67	1	28.25	28.25	30	10,782	0.28%
2020/12/21	5	29.15	5	28.93	29.30	0	11,007	0.00%
2020/12/18	28	29.09	0	0.00	29.40	28	11,095	0.25%
2020/12/17	4	30.01	1	29.60	29.65	3	11,127	0.03%
2020/12/16	0	0.00	58	30.41	30.15	-58	11,178	-0.52%
2020/12/15	0	0.00	17	29.49	29.15	-17	11,149	-0.15%
2020/12/14	0	0.00	15	29.25	29.20	-15	11,272	-0.13%
2020/12/11	9	29.31	0	0.00	29.15	9	11,322	0.08%
2020/12/10	46	29.74	17	29.75	29.70	29	11,414	0.25%
2020/12/09	12	30.11	12	30.03	30.75	0	11,468	0.00%
2020/12/08	10	28.98	11	29.13	29.00	-1	11,434	-0.01%
2020/12/07	3	28.00	1	29.10	28.90	2	11,492	0.02%
2020/12/04	20	28.85	1	28.70	28.60	19	11,589	0.16%
2020/12/03	31	28.98	0	0.00	28.80	31	11,760	0.26%
2020/12/02	7	28.94	1	28.85	28.45	6	11,930	0.05%
2020/12/01	11	29.22	14	29.25	29.35	-3	12,367	-0.02%
2020/11/30	14	28.64	0.5	28.90	28.60	13.5	12,822	0.11%
2020/11/27	1	28.90	0	0.00	29.15	1	13,012	0.01%
2020/11/26	12	29.87	0	0.00	29.45	12	13,112	0.09%
2020/11/25	4	29.30	1	30.75	29.40	3	13,214	0.02%
2020/11/24	52	31.03	0.6	30.35	30.50	51.4	13,074	0.39%
2020/11/19	17	31.72	54.4	30.54	31.00	-37.4	13,900	-0.27%
2020/11/18	2	33.35	15	34.36	32.55	-13	13,522	-0.10%
2020/11/16	5	37.15	1	37.00	36.80	4	13,678	0.03%
2020/11/13	10	36.45	0	0.00	36.50	10	13,837	0.07%
2020/11/11	0	0.00	12	36.33	36.90	-12	14,467	-0.08%
2020/11/10	0	0.00	1	37.05	36.15	-1	14,618	-0.01%
2020/11/09	1	37.10	0	0.00	37.25	1	14,931	0.01%
2020/11/06	1	36.85	10	36.25	36.15	-9	15,233	-0.06%
2020/11/05	10	37.45	3	37.27	36.75	7	15,914	0.04%
2020/11/04	21	37.31	22	36.85	36.80	-1	15,893	-0.01%
2020/11/03	2	36.95	20	36.20	37.20	-18	16,057	-0.11%
2020/11/02	21	36.78	12	36.73	36.10	9	16,099	0.06%
2020/10/30	2	38.25	2	37.65	36.55	0	16,172	0.00%
2020/10/29	1	37.25	2	37.90	37.95	-1	16,032	-0.01%
2020/10/28	41	38.32	21	38.70	37.05	20	15,940	0.13%
2020/10/27	3	36.18	1	36.40	36.85	2	15,541	0.01%
2020/10/26	22	36.27	20	36.10	36.30	2	15,581	0.01%
2020/10/23	0	0.00	13	34.14	36.00	-13	15,291	-0.09%
2020/10/22	13.4	33.38	2	33.00	33.00	11.4	14,867	0.08%
2020/10/19	2	32.98	50	33.50	32.65	-48	14,460	-0.33%
2020/10/16	2	32.63	0	0.00	33.15	2	14,423	0.01%
2020/10/15	16	32.90	14	33.02	33.15	2	14,187	0.01%
2020/10/14	10	32.78	9	33.00	32.30	1	14,049	0.01%
2020/10/13	51	32.19	2	31.88	31.75	49	13,853	0.35%
2020/10/12	4	31.05	110	31.60	32.20	-106	13,665	-0.78%	大賣/鉅額交易
2020/10/07	5	30.05	0	0.00	30.00	5	13,332	0.04%
2020/10/06	2	29.85	0	0.00	29.90	2	13,297	0.02%
2020/10/05	12	30.01	3	29.80	29.60	9	13,095	0.07%
2020/09/30	11	28.23	16	28.36	28.30	-5	13,009	-0.04%
2020/09/29	3	28.00	4	27.80	27.60	-1	12,981	-0.01%
2020/09/28	2	27.40	2	27.95	28.15	0	13,018	0.00%
2020/09/25	13	30.17	18	30.80	27.15	-5	12,999	-0.04%
2020/09/24	50	28.90	0	0.00	29.00	50	11,943	0.42%
2020/09/23	0	0.00	10	28.50	28.20	-10	11,760	-0.09%
2020/09/22	1	27.50	0	0.00	27.95	1	11,712	0.01%
2020/09/21	2	28.03	0	0.00	27.80	2	11,732	0.02%
2020/09/18	10	27.92	12	28.08	28.20	-2	11,688	-0.02%
2020/09/17	4	27.53	4	27.78	28.10	0	11,712	0.00%
2020/09/15	11	26.70	0	0.00	26.50	11	11,517	0.10%
2020/09/14	1	26.05	3	26.23	26.15	-2	11,405	-0.02%
2020/09/11	1	26.85	0	0.00	26.00	1	11,235	0.01%
2020/09/10	4	27.60	3	27.12	26.90	1	11,123	0.01%
2020/09/09	0	0.00	4	27.25	27.50	-4	11,045	-0.04%
2020/09/08	3	28.20	0	0.00	27.10	3	10,906	0.03%
2020/09/07	3	29.42	6	29.17	28.70	-3	10,716	-0.03%
2020/09/04	68	29.36	11	28.84	29.60	57	10,534	0.54%
2020/09/03	1	29.00	1	28.45	29.00	0	10,036	0.00%
2020/09/02	6	27.65	6	27.43	28.00	0	9,499	0.00%
2020/09/01	13	27.20	13	26.77	27.00	0	9,447	0.00%
2020/08/31	10	27.02	15	26.73	27.20	-5	9,337	-0.05%
2020/08/28	0	0.00	5	26.50	26.50	-5	9,153	-0.05%
2020/08/27	12	25.77	10	25.80	25.75	2	9,005	0.02%
2020/08/26	43	26.51	36	26.10	25.75	7	8,866	0.08%
2020/08/25	0	0.00	10	26.05	26.05	-10	8,134	-0.12%
2020/08/24	5	23.60	0	0.00	23.70	5	8,044	0.06%
2020/08/20	5	25.00	2	23.35	23.40	3	7,820	0.04%
2020/08/19	6	25.81	5	26.10	25.90	1	7,567	0.01%
2020/08/18	5	24.30	5	24.88	25.80	0	7,345	0.00%
2020/08/17	0	0.00	5	25.00	25.10	-5	7,016	-0.07%
2020/08/14	0	0.00	2	24.30	24.15	-2	6,639	-0.03%
2020/08/13	1	24.00	3	23.82	23.85	-2	6,448	-0.03%
2020/08/12	2	22.05	3	21.88	24.00	-1	6,039	-0.02%
2020/08/11	15	23.42	55	23.66	21.90	-40	5,662	-0.71%
2020/08/10	4	22.85	2	22.63	22.85	2	4,937	0.04%
2020/08/07	1	20.05	3	20.33	20.80	-2	4,861	-0.04%
2020/08/06	0	0.00	8	19.55	19.35	-8	4,793	-0.17%
2020/08/05	3	19.60	10	19.41	19.30	-7	4,725	-0.15%
2020/08/03	1	18.20	0	0.00	18.30	1	4,731	0.02%
2020/07/31	0	0.00	1	17.90	17.95	-1	4,808	-0.02%
2020/07/30	0	0.00	5	17.86	17.95	-5	4,948	-0.10%
2020/07/29	40	16.89	0	0.00	17.00	40	4,785	0.84%
2020/07/24	0	0.00	21	16.16	16.65	-21	4,754	-0.44%
2020/07/22	4	16.45	0	0.00	16.70	4	4,742	0.08%
2020/07/20	45	15.82	0	0.00	15.75	45	4,638	0.97%
2020/07/16	0	0.00	4	15.90	16.10	-4	4,610	-0.09%
2020/07/14	2	15.70	0	0.00	15.70	2	4,630	0.04%
2020/07/13	2	16.35	0	0.00	16.35	2	4,586	0.04%
2020/07/10	0	0.00	2	16.73	16.60	-2	4,545	-0.04%
2020/07/09	2	18.88	12	18.78	18.65	-10	4,420	-0.23%
2020/07/08	1	18.95	5	18.95	18.90	-4	4,246	-0.09%
2020/07/07	14	19.06	3	19.00	18.95	11	4,145	0.27%
2020/07/06	12	19.25	10	19.40	19.40	2	4,033	0.05%
2020/07/03	12	18.87	41	18.90	18.80	-29	3,932	-0.74%
2020/07/02	0	0.00	10	18.25	18.35	-10	3,850	-0.26%
2020/07/01	3	18.20	2	18.25	18.10	1	3,798	0.03%
2020/06/30	1	18.10	0	0.00	18.05	1	3,765	0.03%
2020/06/29	10	17.63	4	17.70	17.80	6	3,688	0.16%
2020/06/24	48	17.70	11	17.60	17.65	37	3,654	1.01%
2020/06/18	0	0.00	25	17.26	17.25	-25	3,587	-0.70%
2020/06/16	3	17.10	0	0.00	17.10	3	3,666	0.08%
2020/06/15	10	16.95	0	0.00	16.95	10	3,718	0.27%
2020/06/12	1	16.45	1	16.35	16.70	0	3,732	0.00%
2020/06/10	2	17.40	3	17.35	17.35	-1	3,742	-0.03%
2020/06/09	5	17.55	3	17.70	17.55	2	3,811	0.05%
2020/06/08	3	18.05	1	17.90	17.85	2	3,848	0.05%
2020/06/05	10	17.55	13	17.57	17.55	-3	3,677	-0.08%
2020/06/04	2	17.30	0	0.00	17.35	2	3,669	0.05%
2020/06/03	0	0.00	1	17.40	17.45	-1	3,717	-0.03%
2020/06/01	3	17.35	0	0.00	17.30	3	3,836	0.08%
2020/05/29	8	17.43	1	17.40	17.35	7	3,982	0.18%
2020/05/28	5	17.01	0	0.00	16.90	5	3,864	0.13%
2020/05/27	0	0.00	1	17.10	17.15	-1	3,917	-0.03%
2020/05/22	3	16.85	1	17.00	16.80	2	3,909	0.05%
2020/05/21	2	16.80	0	0.00	16.85	2	3,920	0.05%
2020/05/20	5	16.70	0	0.00	16.80	5	3,954	0.13%
2020/05/19	4	16.90	0	0.00	16.85	4	4,070	0.10%
2020/05/18	4	16.95	3	16.85	16.85	1	4,128	0.02%
2020/05/15	0	0.00	40	16.75	16.85	-40	4,230	-0.95%
2020/05/14	0	0.00	18	17.14	17.05	-18	4,336	-0.42%
2020/05/13	0	0.00	4	17.30	17.35	-4	4,454	-0.09%
2020/05/12	30	16.72	1	16.60	16.75	29	4,257	0.68%
2020/05/11	5	17.65	5	17.75	17.50	0	4,161	0.00%
2020/05/08	1	17.15	23	17.23	17.30	-22	3,963	-0.56%
2020/05/07	10	17.25	31	17.22	17.40	-21	3,873	-0.54%
2020/05/06	0	0.00	1	16.95	16.95	-1	3,715	-0.03%
2020/04/29	4	15.48	0	0.00	15.35	4	3,549	0.11%
2020/04/27	0	0.00	3	14.80	15.00	-3	3,618	-0.08%
2020/04/22	4	14.40	0	0.00	14.40	4	3,765	0.11%
2020/04/17	2	15.60	4	15.20	15.00	-2	3,963	-0.05%
2020/04/16	2	14.60	12	14.58	14.60	-10	3,991	-0.25%
2020/04/15	2	14.70	10	14.70	14.75	-8	4,016	-0.20%
2020/04/14	1	14.60	0	0.00	14.55	1	4,053	0.02%
2020/04/13	0	0.00	2	14.40	14.35	-2	4,133	-0.05%
2020/04/08	4	14.45	0	0.00	14.50	4	4,304	0.09%
2020/04/07	4	14.63	12	14.55	14.60	-8	4,325	-0.18%
2020/04/06	12	14.35	0	0.00	14.30	12	4,465	0.27%
2020/04/01	20	14.00	0	0.00	14.50	20	4,451	0.45%
2020/03/30	1	13.75	0	0.00	13.95	1	4,395	0.02%
2020/03/27	5	14.09	0	0.00	14.10	5	4,381	0.11%
2020/03/26	1	13.90	0	0.00	14.05	1	4,352	0.02%
2020/03/23	4	12.85	0	0.00	12.80	4	4,248	0.09%
2020/03/20	20	13.65	5	13.45	13.75	15	4,208	0.36%
2020/03/19	5	12.75	1	12.75	12.75	4	4,143	0.10%
2020/03/18	0	0.00	5	14.45	14.15	-5	4,070	-0.12%
2020/03/17	0	0.00	7	14.39	14.40	-7	4,038	-0.17%
2020/03/16	0	0.00	1	14.25	14.35	-1	3,994	-0.03%
2020/03/13	6	13.70	0	0.00	14.10	6	3,956	0.15%
2020/03/12	3	15.30	0	0.00	15.15	3	3,859	0.08%
2020/03/10	2	16.30	1	16.40	16.40	1	3,750	0.03%
2020/03/09	14	16.73	2	16.73	15.95	12	3,708	0.32%
2020/03/06	6	16.72	0	0.00	16.75	6	3,635	0.17%
2020/03/05	2	17.03	1	17.10	16.95	1	3,607	0.03%
2020/03/04	2	16.35	11	16.36	17.00	-9	3,478	-0.26%
2020/03/03	5	16.20	0	0.00	16.10	5	3,298	0.15%
2020/03/02	10	16.05	0	0.00	15.90	10	3,272	0.31%
2020/02/27	1	16.50	0	0.00	15.75	1	3,226	0.03%
2020/02/25	3	16.60	0	0.00	16.80	3	3,109	0.10%
2020/02/21	9	17.16	25	16.99	16.90	-16	3,048	-0.52%
2020/02/20	0	0.00	8	17.50	17.50	-8	2,987	-0.27%
2020/02/19	0	0.00	10	16.95	17.10	-10	2,859	-0.35%
2020/02/17	4	16.95	0	0.00	17.20	4	2,656	0.15%
2020/02/14	4	16.70	0	0.00	16.75	4	2,508	0.16%
2020/02/12	2	15.78	10	15.82	15.75	-8	2,368	-0.34%
2020/02/10	1	15.80	0	0.00	15.70	1	2,415	0.04%
2020/02/07	2	15.88	0	0.00	15.60	2	2,484	0.08%
2020/02/05	0	0.00	8	15.60	15.50	-8	2,700	-0.30%
2020/02/03	3	15.13	1	15.50	15.80	2	2,657	0.08%
2020/01/31	9	15.68	1	15.80	15.70	8	2,627	0.30%
2020/01/30	11	15.62	0	0.00	15.45	11	2,585	0.43%
2020/01/20	29	17.15	6.2	17.23	17.15	22.8	2,514	0.91%
2020/01/15	2	16.65	0	0.00	16.60	2	2,449	0.08%
2020/01/14	0	0.00	2	16.65	16.55	-2	2,432	-0.08%
2020/01/13	0	0.00	17	16.85	16.75	-17	2,436	-0.70%
2020/01/10	2	16.35	1	16.40	16.30	1	2,313	0.04%
2020/01/09	2	16.00	0	0.00	16.00	2	2,221	0.09%
2020/01/07	1	16.15	1	16.05	16.05	0	2,187	0.00%
2020/01/06	0	0.00	26	15.55	15.55	-26	2,132	-1.22%
2020/01/03	9	15.85	50	16.02	15.95	-41	2,108	-1.94%
2020/01/02	5	16.35	0	0.00	16.20	5	2,077	0.24%
2019/12/31	65	15.91	1	15.85	15.85	64	1,981	3.23%
2019/12/30	1	15.75	0	0.00	15.85	1	1,928	0.05%
2019/12/19	5	15.10	0	0.00	15.05	5	1,839	0.27%
2019/12/18	6	14.85	1	14.85	14.85	5	1,835	0.27%
2019/12/10	1	15.00	5	14.95	14.95	-4	2,150	-0.19%
2019/12/04	5	14.70	0	0.00	14.65	5	2,246	0.22%
2019/12/03	0	0.00	1	14.75	14.75	-1	2,292	-0.04%
2019/11/27	10	15.15	0	0.00	15.10	10	2,691	0.37%
2019/11/26	5	15.25	15	15.25	15.10	-10	2,723	-0.37%
2019/11/22	0	0.00	2	14.90	15.00	-2	2,787	-0.07%
2019/11/13	0	0.00	30	15.10	15.10	-30	4,032	-0.74%
2019/11/11	0	0.00	30	15.50	15.05	-30	4,217	-0.71%
2019/11/08	0	0.00	44	15.65	15.60	-44	4,211	-1.04%
2019/11/07	0	0.00	10	15.94	15.70	-10	4,215	-0.24%
2019/11/06	5	16.39	1	16.05	16.20	4	4,152	0.10%
2019/11/05	14	16.09	2	16.25	16.25	12	4,060	0.30%
2019/11/04	0	0.00	3	15.50	15.60	-3	3,800	-0.08%
2019/11/01	2	15.50	0	0.00	15.50	2	3,786	0.05%
2019/10/21	4	15.75	0	0.00	15.75	4	3,863	0.10%
2019/10/14	42	15.35	32	15.30	15.35	10	3,729	0.27%
2019/10/07	0	0.00	3	14.90	14.90	-3	3,668	-0.08%
2019/10/03	0	0.00	3	14.55	14.50	-3	3,675	-0.08%
2019/09/24	3	15.50	1	15.45	15.40	2	3,800	0.05%
2019/09/11	0	0.00	10	15.48	15.65	-10	3,524	-0.28%
2019/09/10	3	15.30	0	0.00	15.35	3	3,515	0.09%
2019/09/06	2	15.70	0	0.00	15.75	2	3,502	0.06%
2019/09/05	0	0.00	5	15.85	15.75	-5	3,567	-0.14%
2019/09/04	6	15.85	3	16.15	15.90	3	3,516	0.09%
2019/09/03	12	15.73	1	15.60	15.70	11	3,401	0.32%
2019/08/30	13	15.71	6	15.88	15.70	7	3,278	0.21%
2019/08/29	26	15.31	1	15.40	15.25	25	3,101	0.81%
2019/08/28	3	15.20	0	0.00	15.30	3	3,071	0.10%
2019/08/26	0	0.00	10	15.15	15.60	-10	2,977	-0.34%
2019/08/23	6	15.60	6	15.62	15.55	0	2,875	0.00%
2019/08/22	49	16.18	34	16.10	15.90	15	2,778	0.54%
2019/08/21	35	15.85	0	0.00	15.85	35	2,167	1.61%
2019/08/20	15	14.50	2	14.60	14.45	13	1,913	0.68%
2019/08/14	6	14.03	0	0.00	13.85	6	1,672	0.36%
2019/08/12	55	14.40	0	0.00	14.55	55	1,540	3.57%
2019/08/07	10	13.95	0	0.00	13.90	10	1,548	0.65%
2019/08/06	5	13.60	0	0.00	13.95	5	1,582	0.32%
2019/08/01	0	0.00	5	13.90	14.15	-5	1,719	-0.29%
2019/07/24	5	14.90	0	0.00	14.90	5	1,715	0.29%
2019/07/12	0	0.00	1	14.75	14.85	-1	2,174	-0.05%
2019/07/09	0	0.00	2	14.95	14.95	-2	2,645	-0.08%
2019/07/05	0	0.00	2	15.70	15.65	-2	3,035	-0.07%
2019/07/04	4	15.76	1	15.85	15.70	3	2,984	0.10%
2019/06/17	1	15.10	3	14.90	14.75	-2	3,152	-0.06%
2019/06/14	2	14.70	0	0.00	14.75	2	3,128	0.06%
2019/06/13	1	14.90	1	14.70	14.90	0	3,134	0.00%
2019/06/12	0	0.00	2	13.90	13.90	-2	3,037	-0.07%
2019/06/11	0	0.00	2	13.90	13.85	-2	3,027	-0.07%
2019/05/21	0	0.00	1	13.15	13.40	-1	2,868	-0.03%
2019/05/14	1	13.90	1	13.80	13.80	0	2,747	0.00%
2019/05/08	1	14.65	1	14.85	14.95	0	2,536	0.00%
2019/05/03	1	14.40	0	0.00	14.35	1	2,397	0.04%
2019/05/02	0	0.00	6	14.25	14.35	-6	2,368	-0.25%
2019/04/30	0	0.00	2	14.35	14.35	-2	2,350	-0.09%
2019/04/29	1	14.30	0	0.00	14.05	1	2,312	0.04%
2019/04/25	5	14.50	10	14.45	14.40	-5	2,273	-0.22%
2019/04/24	1	14.50	5	14.06	14.10	-4	2,216	-0.18%
2019/04/23	5	14.58	0	0.00	14.45	5	2,161	0.23%
2019/04/22	5	16.05	0	0.00	15.95	5	2,000	0.25%
2019/04/19	16	16.14	6	16.05	16.20	10	1,943	0.51%
2019/04/17	0	0.00	1	15.00	14.90	-1	1,679	-0.06%
2019/04/16	0	0.00	3	14.87	14.90	-3	1,600	-0.19%
2019/04/15	1	14.40	1	14.50	15.10	0	1,442	0.00%
2019/04/12	31	14.00	32	14.12	14.15	-1	1,168	-0.09%
2019/04/11	1	12.00	11	12.76	13.00	-10	910	-1.10%
2019/03/25	0	0.00	1	10.85	11.40	-1	369	-0.27%
2019/03/22	0	0.00	0.2	10.55	10.65	-0.2	262	-0.09%
2019/03/21	1	10.05	1	10.15	10.15	0	236	0.00%
2019/03/19	0	0.00	6.6	10.10	10.15	-6.6	224	-2.95%
2019/03/18	2	10.55	0	0.00	10.05	2	217	0.92%
2019/02/14	1	9.75	0	0.00	9.73	1	179	0.56%
2019/01/28	0	0.00	1	9.90	9.92	-1	169	-0.59%
2019/01/16	1	9.77	0	0.00	9.93	1	147	0.68%
2018/12/14	1	9.12	0	0.00	9.23	1	186	0.54%
2018/12/05	4	9.60	0	0.00	9.60	4	203	1.96%
2018/10/04	1	10.05	1	9.98	9.93	0	363	0.00%
2018/10/03	0	9.64	0	0.00	9.68	0	351	0.01%
2018/09/27	0	0.00	2	9.67	9.69	-2	419	-0.48%
2018/09/20	1	9.84	0	0.00	9.72	1	441	0.23%
2018/09/14	0.5	9.50	0	0.00	9.53	0.5	431	0.12%
2018/08/01	0	0.00	3	11.00	11.00	-3	608	-0.49%
2018/07/20	4	10.80	0	0.00	10.90	4	598	0.67%
2018/07/12	0	0.00	3	10.70	10.70	-3	538	-0.56%
2018/07/06	0	0.00	1	11.00	11.15	-1	657	-0.15%
2018/07/03	1	10.85	0	0.00	10.80	1	743	0.13%
2018/06/22	0	0.00	5	10.75	10.70	-5	743	-0.67%
2018/06/20	0	0.00	5	10.85	11.00	-5	747	-0.67%
2018/06/12	0	0.00	1	11.40	11.45	-1	763	-0.13%
2018/06/06	2	11.50	0	0.00	11.45	2	729	0.27%
2018/06/04	10	11.70	0	0.00	11.70	10	718	1.39%
2018/05/31	3	11.30	1	11.30	11.40	2	727	0.27%
2018/05/30	1	11.15	0	0.00	11.25	1	708	0.14%
2018/05/28	0	0.00	8	10.75	10.75	-8	679	-1.18%
2018/05/23	0	0.00	7	10.80	10.70	-7	681	-1.03%
2018/04/30	0	0.00	4	10.50	10.45	-4	822	-0.49%
2018/04/27	0.1	10.35	0	0.00	10.35	0.1	832	0.01%
2018/04/25	8	10.50	0	0.00	10.55	8	861	0.93%
2018/03/21	1	10.95	0	0.00	10.90	1	1,303	0.08%
2018/03/20	0	0.00	1	10.95	10.95	-1	1,313	-0.08%
2018/03/16	2	11.10	0	0.00	11.20	2	1,402	0.14%
2018/03/13	1	10.85	0	0.00	10.80	1	1,523	0.07%
2018/03/06	0	0.00	10	11.25	11.10	-10	1,747	-0.57%
2018/02/23	1	10.85	0	0.00	10.85	1	2,193	0.05%
2018/02/08	10	10.65	0	0.00	10.60	10	2,324	0.43%
2018/02/06	0	0.00	1	11.00	10.80	-1	2,334	-0.04%
2018/01/31	0	0.00	10	12.20	12.25	-10	2,332	-0.43%
2018/01/30	0	0.00	3	12.55	12.25	-3	2,326	-0.13%
2018/01/29	3	12.55	0	0.00	12.45	3	2,310	0.13%
2018/01/23	5	12.25	0	0.00	12.15	5	2,244	0.22%
2018/01/22	5	12.35	0	0.00	12.30	5	2,236	0.22%
2018/01/18	0	0.00	4	12.20	12.30	-4	2,209	-0.18%
2018/01/17	0	0.00	6	12.15	12.15	-6	2,181	-0.28%
2018/01/10	0	0.00	1	12.50	12.45	-1	2,245	-0.04%
2018/01/08	4	12.54	1	12.45	12.35	3	2,238	0.13%
2018/01/03	0	0.00	2	13.00	12.65	-2	2,193	-0.09%