廣運 (6125)-華南永昌-虎尾券商分點個股進出

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
89.5
漲跌
▼0.9
漲幅
-1.00%
成交量
23,659張
產業
上櫃光電類股▲0.43%
420人加入追蹤

立即追蹤
本地時間:14:30

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

廣運 (6125)籌碼相關－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	34	92.37	29	91.69	89.50	5	25,882	0.02%
2024/05/02	32	91.26	16	90.94	90.40	16	25,535	0.06%
2024/04/30	21.2	92.17	15	92.33	91.70	6.2	25,338	0.02%
2024/04/29	15.2	93.20	17	91.40	90.00	-1.8	24,846	-0.01%
2024/04/26	28.1	93.19	12	92.23	91.70	16.1	24,454	0.07%
2024/04/25	18	91.18	14	91.65	90.50	4	23,795	0.02%
2024/04/24	122	91.46	81	92.26	90.20	41	23,062	0.18%	大買/
2024/04/23	25.1	85.45	35	86.83	87.40	-10	21,598	-0.05%
2024/04/22	51	85.30	25.1	83.30	80.60	25.9	21,112	0.12%
2024/04/19	53	83.77	64	84.71	87.30	-11	20,636	-0.05%
2024/04/18	25	84.78	19	85.41	84.20	6	20,040	0.03%
2024/04/17	6.1	83.94	58	83.73	85.00	-52	19,670	-0.26%
2024/04/16	2.1	75.20	11.1	75.14	77.30	-9	19,260	-0.05%
2024/04/15	3	78.70	0.1	78.00	78.20	2.9	19,208	0.02%
2024/04/12	9	80.31	2.2	82.14	80.00	6.8	19,133	0.04%
2024/04/11	35	81.59	5.2	82.68	81.00	29.9	19,030	0.16%
2024/04/10	16	82.73	0.4	83.04	82.40	15.6	19,007	0.08%
2024/04/09	1	83.50	10.4	84.13	84.50	-9.4	18,905	-0.05%
2024/04/08	10	84.29	34	83.31	84.00	-24	18,859	-0.13%
2024/04/03	2	81.80	2	82.30	81.20	0	19,123	0.00%
2024/04/02	14	81.29	0	0.00	80.80	14	19,179	0.07%
2024/04/01	4	83.45	11	83.82	83.00	-7	19,042	-0.04%
2024/03/29	12	84.65	8.2	85.21	82.80	3.8	18,968	0.02%
2024/03/28	7	84.20	9.3	84.87	84.50	-2.3	18,697	-0.01%
2024/03/27	7.3	85.03	14	85.44	84.00	-6.7	18,565	-0.04%
2024/03/26	71	89.10	67.2	86.36	82.70	3.8	18,330	0.02%
2024/03/25	33	86.36	59	86.62	88.40	-26	17,386	-0.15%
2024/03/22	3	79.20	6	79.15	80.40	-3	16,422	-0.02%
2024/03/21	17.1	80.47	16	79.54	79.00	1.1	16,345	0.01%
2024/03/20	11	79.13	13.1	79.76	78.60	-2.1	16,230	-0.01%
2024/03/19	20.1	80.17	10	78.90	78.90	10.1	16,135	0.06%
2024/03/18	12.1	80.21	9	80.96	81.50	3.1	16,027	0.02%
2024/03/15	11	79.75	9	79.81	80.00	2	15,920	0.01%
2024/03/14	10	78.73	8	79.64	78.90	2	15,772	0.01%
2024/03/13	27.4	82.33	1	79.90	81.70	26.4	15,553	0.17%
2024/03/12	24	81.70	53	82.25	83.70	-29	15,019	-0.19%
2024/03/11	14.1	80.39	17	80.58	79.30	-2.9	14,608	-0.02%
2024/03/08	54	83.31	37	80.25	77.80	17	14,227	0.12%
2024/03/07	48.1	91.09	52.9	87.85	86.10	-4.8	13,955	-0.03%
2024/03/06	73.6	91.41	77.1	91.45	91.50	-3.6	13,398	-0.03%
2024/03/05	37	88.14	38.2	87.24	87.50	-1.2	12,482	-0.01%
2024/03/04	57	90.43	63.1	90.03	87.60	-6.1	12,213	-0.05%
2024/03/01	80.7	87.36	81.1	87.75	86.70	-0.4	11,521	0.00%
2024/02/29	32	79.52	40	81.48	85.20	-8	10,326	-0.08%
2024/02/27	45.1	81.77	44.5	79.75	77.50	0.6	9,867	0.01%
2024/02/26	13	79.94	24	79.65	81.10	-11	9,308	-0.12%
2024/02/23	3	75.93	12	74.93	73.80	-9	9,099	-0.10%
2024/02/22	13	76.82	12	77.74	76.50	1	9,437	0.01%
2024/02/21	15.3	75.95	22	77.12	77.40	-6.7	9,754	-0.07%
2024/02/20	7.1	74.67	11	74.19	74.70	-3.9	9,647	-0.04%
2024/02/19	18.2	74.22	31	73.82	74.70	-12.8	9,466	-0.14%
2024/02/16	28.3	68.99	56	67.80	70.80	-27.7	8,888	-0.31%
2024/02/15	20.1	62.12	45.3	65.05	66.20	-25.2	8,301	-0.30%
2024/02/05	15	61.20	0	0.00	62.00	15	7,877	0.19%
2024/02/02	19.1	62.42	12	62.73	62.90	7.1	7,844	0.09%
2024/02/01	1	61.40	15	61.82	61.50	-14	7,767	-0.18%
2024/01/31	1	61.20	8.1	60.97	60.70	-7.1	7,737	-0.09%
2024/01/30	31.1	61.96	24	61.64	60.90	7.1	7,706	0.09%
2024/01/29	1	59.20	3	58.37	59.50	-2	7,557	-0.03%
2024/01/26	24	58.85	3.1	58.67	58.30	20.9	7,559	0.28%
2024/01/25	0	0.00	0.1	59.60	59.30	-0.1	7,566	0.00%
2024/01/23	0	61.10	20	60.80	60.80	-20	7,604	-0.26%
2024/01/22	14.1	62.07	15	62.31	62.40	-0.9	7,548	-0.01%
2024/01/19	7.1	60.60	15	60.01	60.60	-7.9	7,405	-0.11%
2024/01/18	2	57.90	2	57.75	57.90	0	7,372	0.00%
2024/01/17	1	61.00	0	0.00	58.60	1	7,378	0.01%
2024/01/16	6	59.75	3	60.27	60.20	3	7,338	0.04%
2024/01/15	56.1	60.98	62	60.01	60.00	-5.9	7,324	-0.08%
2024/01/12	0	58.00	2	58.50	58.00	-2	7,197	-0.03%
2024/01/10	0	0.00	15	57.32	58.00	-15	7,240	-0.21%
2024/01/09	20	56.63	0.1	56.90	56.50	19.9	7,254	0.27%
2024/01/05	1	61.00	1.2	59.97	59.80	-0.2	7,249	0.00%
2024/01/04	2	60.50	2	60.40	60.70	0	7,255	0.00%
2024/01/03	0.2	62.30	1	63.10	62.20	-0.8	7,304	-0.01%
2024/01/02	11	62.09	1	63.70	63.70	10	7,283	0.14%
2023/12/29	41.1	63.28	62.6	64.04	63.00	-21.5	7,191	-0.30%
2023/12/28	25	59.24	24	61.00	60.80	1	6,667	0.02%
2023/12/27	2	56.60	0	0.00	57.10	2	6,550	0.03%
2023/12/26	0	0.00	0.2	57.10	57.10	-0.2	6,642	0.00%
2023/12/21	10	57.40	0	0.00	56.80	10	6,822	0.15%
2023/12/19	1	56.20	0.1	56.50	56.60	0.9	6,915	0.01%
2023/12/18	1	57.50	0.3	57.24	57.00	0.8	6,970	0.01%
2023/12/15	0	0.00	3	58.50	58.20	-3	6,999	-0.04%
2023/12/14	8	59.30	5	58.70	58.60	3	7,037	0.04%
2023/12/13	3	60.20	1.1	58.73	58.90	1.9	7,051	0.03%
2023/12/12	11.1	60.53	1	61.00	59.60	10.1	7,055	0.14%
2023/12/11	7	61.36	5.1	60.92	61.30	1.9	7,083	0.03%
2023/12/08	5	63.40	2	62.70	62.80	3	7,100	0.04%
2023/12/07	3	64.27	0.2	63.60	63.30	2.9	7,440	0.04%
2023/12/06	4.4	63.96	7	64.20	64.00	-2.6	7,583	-0.03%
2023/12/05	7	63.20	1	63.10	63.00	6	7,588	0.08%
2023/12/04	23.1	66.04	23	66.53	64.90	0.1	7,571	0.00%
2023/12/01	0.4	63.96	10	63.69	64.00	-9.6	7,145	-0.13%
2023/11/30	8	62.34	0	0.00	62.90	8	7,028	0.11%
2023/11/29	5.1	62.71	6	62.98	61.90	-0.9	7,005	-0.01%
2023/11/28	0	0.00	5	61.50	62.00	-5	7,004	-0.07%
2023/11/27	9	63.12	3	62.50	61.50	6	7,156	0.08%
2023/11/24	1.1	63.11	10	62.68	63.30	-8.9	7,123	-0.13%
2023/11/23	17.2	62.70	45	62.81	62.20	-27.8	6,995	-0.40%
2023/11/22	17	60.18	7	59.71	59.60	10	6,820	0.15%
2023/11/21	50.1	62.51	30	62.10	62.00	20.1	6,825	0.29%
2023/11/20	9.1	58.68	36	58.49	61.30	-26.9	6,627	-0.41%
2023/11/17	44.1	53.93	13	54.93	55.80	31.1	6,516	0.48%
2023/11/16	3	50.12	2	50.10	50.80	1	7,145	0.01%
2023/11/13	0	0.00	1	51.00	51.00	-1	8,074	-0.01%
2023/11/10	22.1	50.69	20	51.03	50.70	2.1	8,244	0.03%
2023/11/09	1	49.80	0.3	50.03	49.85	0.7	8,532	0.01%
2023/11/08	0.1	54.10	0	0.00	53.30	0.1	8,840	0.00%
2023/11/07	1	53.00	0	0.00	52.70	1	9,108	0.01%
2023/11/06	1.2	53.25	1	53.30	53.30	0.2	9,330	0.00%
2023/11/03	4.1	52.99	2	52.50	52.50	2.1	9,567	0.02%
2023/11/02	15	52.77	2	52.70	52.80	13	9,825	0.13%
2023/11/01	0	0.00	1	51.20	51.10	-1	10,308	-0.01%
2023/10/31	0	0.00	1	50.30	49.85	-1	10,723	-0.01%
2023/10/30	2	52.70	2	53.40	52.60	0	11,077	0.00%
2023/10/27	0	0.00	1	53.00	52.90	-1	11,407	-0.01%
2023/10/25	0.1	56.70	1	57.20	55.90	-0.9	12,230	-0.01%
2023/10/24	0.4	55.79	0	0.00	55.90	0.4	13,073	0.00%
2023/10/20	1	54.80	1	54.10	54.60	0	14,195	0.00%
2023/10/19	3.1	55.70	0	0.00	55.70	3.1	14,951	0.02%
2023/10/18	2	56.20	4	55.10	55.00	-2	14,986	-0.01%
2023/10/17	1	58.00	1	56.80	56.70	0	14,982	0.00%
2023/10/13	4	59.80	2	60.60	59.10	2	14,941	0.01%
2023/10/12	0.4	60.51	0	0.00	60.50	0.4	14,944	0.00%
2023/10/11	3	59.97	4	60.23	59.50	-1	14,940	-0.01%
2023/10/05	0.2	63.70	0	0.00	63.70	0.2	14,871	0.00%
2023/10/04	6	62.33	5	62.66	63.20	1	14,861	0.01%
2023/10/03	2	64.10	3	63.23	62.60	-1	14,915	-0.01%
2023/10/02	0.3	65.27	0	0.00	64.80	0.3	15,031	0.00%
2023/09/28	1.3	63.39	4	64.15	64.20	-2.8	15,080	-0.02%
2023/09/27	0.1	62.00	0	0.00	62.00	0.1	15,038	0.00%
2023/09/26	1	62.80	2	62.25	61.00	-1	15,200	-0.01%
2023/09/25	2	62.35	3	61.83	61.90	-1	15,227	-0.01%
2023/09/22	3.4	60.84	2	61.15	61.40	1.4	15,349	0.01%
2023/09/21	0	0.00	6	59.62	59.50	-6	15,359	-0.04%
2023/09/20	4	61.53	0	0.00	60.50	4	15,458	0.03%
2023/09/19	20	60.83	0	0.00	60.70	20	15,624	0.13%
2023/09/18	2	61.85	1	62.00	61.80	1	16,630	0.01%
2023/09/15	0	0.00	2	63.35	63.40	-2	17,029	-0.01%
2023/09/14	4.2	63.83	7	63.21	63.10	-2.8	17,006	-0.02%
2023/09/13	8.1	62.50	20	62.24	62.70	-11.9	16,985	-0.07%
2023/09/12	27	62.11	6	61.68	61.50	21	17,199	0.12%
2023/09/11	13	68.42	95	68.22	68.00	-82	17,018	-0.48%
2023/09/08	10	76.97	5	75.50	75.50	5	17,221	0.03%
2023/09/07	15	78.99	6	79.02	78.20	9	17,673	0.05%
2023/09/06	3	78.97	4	78.90	78.90	-1	17,953	-0.01%
2023/09/05	1	78.30	10	78.02	77.50	-9	18,626	-0.05%
2023/09/04	7	79.13	2	77.00	77.00	5	19,046	0.03%
2023/09/01	8	79.30	8	78.85	78.90	0	19,801	0.00%
2023/08/31	5.1	80.19	3	79.73	80.90	2	20,581	0.01%
2023/08/30	36.1	77.79	5	77.20	77.20	31.1	20,991	0.15%
2023/08/29	4	76.40	35	76.86	76.70	-31	21,199	-0.15%
2023/08/28	3	77.67	50.1	75.12	75.40	-47.1	21,261	-0.22%
2023/08/25	39	80.08	72	79.03	80.60	-33	21,124	-0.16%
2023/08/24	8	82.61	19.2	82.72	80.90	-11.2	21,174	-0.05%
2023/08/23	20	82.47	9.2	82.07	81.50	10.8	21,170	0.05%
2023/08/22	45	84.55	21	84.58	84.00	24	20,851	0.12%
2023/08/21	18	79.26	23	79.45	79.50	-5	20,219	-0.02%
2023/08/18	16.1	72.54	8	75.20	72.30	8.1	19,950	0.04%
2023/08/17	33.2	74.28	12	75.24	75.70	21.2	19,720	0.11%
2023/08/16	14	71.11	14	71.71	72.50	0	19,390	0.00%
2023/08/15	15	71.71	20	72.16	71.80	-5	19,275	-0.03%
2023/08/14	59.1	71.74	26	71.80	71.30	33.1	18,967	0.17%
2023/08/11	4	70.15	22	69.90	69.80	-18	18,584	-0.10%
2023/08/10	10	67.96	7	68.90	67.00	3	18,311	0.02%
2023/08/09	12	71.48	11	71.99	70.60	1	18,094	0.01%
2023/08/08	6	70.67	34	71.40	69.90	-28	17,853	-0.16%
2023/08/07	128.2	72.16	35.4	65.53	72.40	92.8	17,630	0.53%	大買/
2023/08/04	17	69.78	3.1	68.74	68.30	13.9	17,160	0.08%
2023/08/02	20	69.84	121	72.35	69.30	-101	16,808	-0.60%	大賣/鉅額交易
2023/08/01	8	77.69	16.1	79.40	76.90	-8.1	16,673	-0.05%
2023/07/31	23	80.88	39	78.65	77.50	-16	16,440	-0.10%
2023/07/28	17	83.52	17	84.32	83.30	0	15,957	0.00%
2023/07/27	38	89.84	16.4	88.51	84.10	21.6	15,570	0.14%
2023/07/26	8	91.73	7.9	89.87	86.30	0.1	14,726	0.00%
2023/07/25	32	102.75	22.1	99.37	95.80	9.9	14,249	0.07%
2023/07/24	78.2	102.26	10	104.10	103.50	68.2	13,605	0.50%
2023/07/21	0	0.00	13	92.78	96.40	-13	12,825	-0.10%
2023/07/20	0	0.00	3	89.70	89.70	-3	12,819	-0.02%
2023/07/18	0	0.00	2.1	82.93	81.00	-2.1	12,836	-0.02%
2023/07/17	11	83.85	0	0.00	83.40	11	12,885	0.09%
2023/07/14	0	0.00	1	79.00	79.90	-1	12,994	-0.01%
2023/07/13	0	0.00	1	78.80	77.00	-1	13,038	-0.01%
2023/07/12	0	0.00	8	76.55	76.40	-8	13,087	-0.06%
2023/07/11	0	0.00	1	78.50	78.40	-1	13,119	-0.01%
2023/07/10	0	0.00	0.1	77.85	76.50	-0.1	13,250	0.00%
2023/07/07	1	87.90	6.3	83.78	83.00	-5.3	13,183	-0.04%
2023/07/06	4.1	85.83	37.1	85.37	87.50	-33	13,073	-0.25%
2023/07/05	2.1	81.62	2.3	80.17	81.30	-0.3	13,003	0.00%
2023/07/04	6.1	80.71	27	81.50	81.80	-20.9	13,031	-0.16%
2023/07/03	0	0.00	0	74.48	75.60	0	12,877	0.00%
2023/06/30	18.4	64.09	4	67.80	68.80	14.4	12,849	0.11%
2023/06/29	27	63.30	6.7	62.52	62.60	20.3	12,815	0.16%
2023/06/28	2	62.60	12.2	60.85	62.10	-10.2	12,731	-0.08%
2023/06/27	15	59.35	14.2	60.97	58.80	0.8	12,580	0.01%
2023/06/26	119	65.44	19	66.01	65.30	100	12,367	0.81%	大買/
2023/06/21	9	62.31	26	62.72	63.50	-17	11,328	-0.15%
2023/06/19	30	52.60	1	52.60	52.60	29	10,973	0.26%
2023/06/16	11.1	47.05	11	47.28	47.85	0.1	10,939	0.00%
2023/06/15	0	0.00	7.2	45.91	46.05	-7.2	10,667	-0.07%
2023/06/14	2.2	45.99	7	46.14	46.00	-4.8	10,499	-0.05%
2023/06/13	14	45.64	9	44.59	45.30	5	10,174	0.05%
2023/06/12	5	42.71	145.7	43.83	42.75	-140.7	9,884	-1.42%	大賣/鉅額交易
2023/06/09	161.2	44.39	39	44.16	44.70	122.2	9,545	1.28%	大買/鉅額交易
2023/06/08	26	42.73	44	43.23	42.30	-18	8,808	-0.20%
2023/06/07	24.5	42.87	178	41.89	42.20	-153.5	8,347	-1.84%	大賣/鉅額交易
2023/06/06	187.2	41.27	202.4	40.87	41.60	-15.2	7,586	-0.20%	大買/大賣/
2023/06/05	2	40.10	14.4	40.71	41.50	-12.4	6,726	-0.19%
2023/06/02	2	37.55	13	37.53	37.75	-11	6,135	-0.18%
2023/06/01	50.2	34.21	2.3	33.32	34.35	48	5,841	0.82%
2023/05/31	100.3	34.44	1	34.80	34.50	99.3	5,684	1.75%
2023/05/30	87	34.89	11	34.54	34.60	76	5,527	1.37%
2023/05/29	22	34.38	50	34.09	35.10	-28	5,297	-0.53%
2023/05/26	4	32.44	123	32.25	32.05	-119	4,943	-2.41%	大賣/鉅額交易
2023/05/25	10.2	32.60	39	32.54	32.65	-28.9	4,861	-0.59%
2023/05/24	7	31.25	0	0.00	31.35	7	4,635	0.15%
2023/05/23	0	0.00	10	30.30	30.95	-10	4,611	-0.22%
2023/05/22	0	0.00	4	30.10	30.10	-4	4,612	-0.09%
2023/05/19	1	29.85	16	29.90	29.50	-15	4,557	-0.33%
2023/05/18	1	29.35	1	29.40	29.40	0	4,489	0.00%
2023/05/17	5	28.78	1	29.30	29.30	4	4,463	0.09%
2023/05/11	10	28.26	0	0.00	28.30	10	4,428	0.23%
2023/05/10	4	29.03	0	0.00	29.20	4	4,405	0.09%
2023/05/09	23	28.88	21	28.66	28.65	2	4,363	0.05%
2023/05/08	47	29.59	25	29.54	29.35	22	4,261	0.52%
2023/05/05	0.2	32.55	5	32.41	32.60	-4.8	3,986	-0.12%
2023/05/04	0	0.00	14	31.73	31.85	-14	3,887	-0.36%
2023/05/03	0.2	31.90	0	0.00	31.50	0.2	3,882	0.01%
2023/04/27	1	30.80	1	31.15	31.20	0	3,894	0.00%
2023/04/26	0	30.85	0	0.00	30.90	0	3,868	0.00%
2023/04/25	2	31.35	0.2	30.90	30.90	1.8	3,856	0.05%
2023/04/24	1	31.35	5	31.40	31.35	-4	3,790	-0.11%
2023/04/21	5	30.88	1	31.45	31.35	4	3,767	0.11%
2023/04/20	51.3	31.56	0	0.00	31.10	51.3	3,674	1.40%
2023/04/19	1.9	32.23	63	32.47	32.05	-61.1	3,592	-1.70%
2023/04/18	1	31.45	2	31.30	31.50	-1	3,436	-0.03%
2023/04/17	15.3	31.49	3	31.73	31.50	12.3	3,365	0.37%
2023/04/14	17.5	30.94	2	31.10	31.20	15.5	3,253	0.48%
2023/04/13	8.3	30.93	1	31.20	31.20	7.3	3,171	0.23%
2023/04/12	14	30.40	25	30.45	30.40	-11	3,006	-0.37%
2023/04/11	7.5	30.40	0	0.00	30.20	7.5	2,980	0.25%
2023/04/10	0.8	30.53	10	30.58	30.70	-9.2	2,917	-0.31%
2023/04/07	0	0.00	18	30.06	29.90	-18	2,834	-0.64%
2023/04/06	5	28.80	0	0.00	29.30	5	2,738	0.18%
2023/03/31	7	29.15	0	0.00	29.05	7	2,708	0.26%
2023/03/30	15	29.45	19	29.28	29.50	-4	2,665	-0.15%
2023/03/29	12	28.61	4	28.65	28.65	8	2,532	0.32%
2023/03/28	2	28.88	3	28.85	28.65	-1	2,550	-0.04%
2023/03/24	4.2	29.15	12	29.15	29.15	-7.8	2,521	-0.31%
2023/03/23	0	29.50	10	29.37	29.35	-10	2,499	-0.40%
2023/03/22	1	29.60	17	29.99	29.35	-16	2,487	-0.64%
2023/03/20	7	29.50	5	29.60	29.45	2	2,387	0.08%
2023/03/17	0	0.00	22	29.00	29.10	-22	2,415	-0.91%
2023/03/16	54	29.07	0	0.00	28.30	54	2,370	2.28%
2023/03/15	61.2	29.25	58	29.41	29.35	3.2	2,328	0.14%
2023/03/14	2	27.50	3.5	27.90	28.05	-1.5	2,136	-0.07%
2023/03/13	5	27.44	4.5	27.54	27.65	0.5	2,243	0.02%
2023/03/10	17	27.86	2	27.80	27.75	15	2,264	0.66%
2023/03/09	26.1	28.65	7	28.84	28.60	19.1	2,265	0.84%
2023/03/08	12.3	28.60	5	28.19	28.70	7.3	2,226	0.33%
2023/03/07	3	28.02	0	0.00	28.00	3	2,162	0.14%
2023/03/03	5	27.56	0	0.00	27.55	5	2,134	0.23%
2023/03/02	13	27.72	0	0.00	27.80	13	2,120	0.61%
2023/03/01	5	27.70	50	27.70	27.65	-45	2,139	-2.10%
2023/02/23	11.4	27.87	5	27.96	27.70	6.4	2,112	0.30%
2023/02/22	2	27.65	0	0.00	27.75	2	2,077	0.10%
2023/02/21	20	27.35	3	27.35	27.35	17	2,050	0.83%
2023/02/20	16.3	27.64	20	27.70	27.65	-3.7	2,045	-0.18%
2023/02/17	0.2	27.05	4	26.93	27.10	-3.8	1,983	-0.19%
2023/02/10	2	26.25	0	0.00	26.25	2	2,101	0.10%
2023/02/09	0.2	27.20	0	0.00	27.15	0.2	2,124	0.01%
2023/02/08	0	0.00	22	26.71	26.80	-22	2,102	-1.05%
2023/02/07	4	26.58	0	0.00	26.50	4	2,095	0.19%
2023/02/06	5	26.40	0	0.00	26.45	5	2,117	0.24%
2023/02/03	10	26.58	1	26.55	26.40	9	2,203	0.41%
2023/01/31	34.6	26.49	0	0.00	26.60	34.6	2,226	1.55%
2023/01/30	0.4	25.63	0	0.00	25.90	0.4	2,175	0.02%
2023/01/13	0	0.00	10	25.25	25.15	-10	2,204	-0.45%
2023/01/09	0	0.00	1	25.85	25.85	-1	2,296	-0.04%
2023/01/06	0	25.40	0	0.00	25.60	0	2,319	0.00%
2023/01/03	1	25.20	0	0.00	25.40	1	2,509	0.04%
2022/12/28	50	25.90	1	25.65	25.50	49	2,712	1.81%
2022/12/26	10.3	26.10	10	26.34	26.20	0.3	2,813	0.01%
2022/12/20	0	0.00	10	26.10	24.95	-10	2,946	-0.34%
2022/12/19	1	26.20	1	26.05	25.95	0	2,990	0.00%
2022/12/16	28	26.43	9	26.36	26.30	19	3,026	0.63%
2022/12/15	11.8	27.12	0	0.00	26.80	11.8	3,042	0.39%
2022/12/14	11.2	26.61	1	26.90	26.90	10.2	3,175	0.32%
2022/12/13	30	26.63	0	0.00	26.45	30	3,179	0.94%
2022/12/12	2	26.25	0	0.00	26.30	2	3,184	0.06%
2022/12/09	0.2	26.65	1	27.00	26.70	-0.8	3,240	-0.02%
2022/12/06	6	26.57	26	26.53	26.95	-20	3,346	-0.60%
2022/12/05	14	27.38	0	0.00	27.35	14	3,350	0.42%
2022/12/02	0.5	26.65	0	0.00	26.65	0.5	3,290	0.02%
2022/12/01	13.2	26.21	1.1	26.44	26.15	12.1	3,290	0.37%
2022/11/30	19.2	26.05	0	0.00	25.95	19.2	3,348	0.57%
2022/11/29	0	0.00	1	25.50	25.55	-1	3,456	-0.03%
2022/11/28	3	25.45	0	0.00	25.50	3	3,541	0.08%
2022/11/25	5	25.60	0	0.00	25.30	5	3,776	0.13%
2022/11/24	6	25.35	0	0.00	25.35	6	3,986	0.15%
2022/11/23	8	25.49	0.1	25.45	25.55	7.9	4,204	0.19%
2022/11/17	0	0.00	5	25.46	25.65	-5	4,772	-0.10%
2022/11/16	1.1	25.25	0	0.00	25.05	1.1	4,823	0.02%
2022/11/15	0.1	25.50	0	0.00	25.50	0.1	5,049	0.00%
2022/11/14	5	25.05	0	0.00	25.05	5	5,353	0.09%
2022/11/11	1	25.10	0	0.00	25.00	1	5,368	0.02%
2022/11/10	20	25.30	0	0.00	25.25	20	5,353	0.37%
2022/11/09	1	25.35	1	25.15	25.15	0	5,595	0.00%
2022/11/04	2.3	25.39	0	0.00	25.40	2.3	5,672	0.04%
2022/11/03	0	0.00	2	24.83	25.20	-2	5,714	-0.03%
2022/11/02	1	24.90	1	24.90	24.90	0	5,819	0.00%
2022/11/01	1	24.95	1	24.75	24.75	0	5,819	0.00%
2022/10/28	6	23.60	2	23.75	23.55	4	5,755	0.07%
2022/10/27	0	0.00	1	23.60	24.30	-1	5,750	-0.02%
2022/10/26	2	23.48	0	0.00	23.25	2	5,776	0.03%
2022/10/25	1	23.80	0	0.00	23.65	1	5,829	0.02%
2022/10/21	1	24.10	5	24.17	24.05	-4	6,047	-0.07%
2022/10/20	1	24.30	2	24.35	24.55	-1	6,078	-0.02%
2022/10/19	2	25.50	0	0.00	25.10	2	6,126	0.03%
2022/10/18	2	25.40	2	25.30	25.30	0	6,122	0.00%
2022/10/13	0	0.00	1	24.65	24.05	-1	6,267	-0.02%
2022/10/12	0	0.00	10	25.45	25.65	-10	6,288	-0.16%
2022/10/11	2	26.00	0	0.00	25.95	2	6,412	0.03%
2022/10/07	1	28.10	1	27.90	27.90	0	6,459	0.00%
2022/10/06	10	28.25	0	0.00	28.25	10	6,597	0.15%
2022/10/05	41	29.22	35	28.54	28.40	6	6,639	0.09%
2022/10/04	3	28.67	0	0.00	28.80	3	6,554	0.05%
2022/10/03	10	27.30	13	26.90	27.00	-3	6,567	-0.05%
2022/09/30	0	0.00	3	26.77	27.50	-3	6,597	-0.05%
2022/09/28	0	0.00	3	27.60	27.10	-3	6,613	-0.05%
2022/09/27	11	29.15	11	28.98	29.00	0	6,779	0.00%
2022/09/26	0	0.00	8	29.65	29.25	-8	6,818	-0.12%
2022/09/21	18	32.21	2	31.40	31.30	16	7,035	0.23%
2022/09/20	1	31.70	0	0.00	31.85	1	7,069	0.01%
2022/09/19	1	31.30	0	0.00	31.35	1	7,233	0.01%
2022/09/15	2	33.50	11	33.26	32.50	-9	7,191	-0.13%
2022/09/14	4	32.55	12	32.91	33.15	-8	7,084	-0.11%
2022/09/13	5	32.75	0	0.00	32.75	5	7,032	0.07%
2022/09/12	11	32.79	0	0.00	32.65	11	7,037	0.16%
2022/09/08	3	32.95	36	32.77	32.75	-33	7,043	-0.47%
2022/09/07	2	31.75	0	0.00	32.00	2	7,020	0.03%
2022/09/06	10	31.60	0	0.00	31.70	10	7,026	0.14%
2022/09/05	2	32.70	0	0.00	32.55	2	6,985	0.03%
2022/09/02	20	32.43	0	0.00	32.50	20	6,875	0.29%
2022/09/01	12	33.50	6	33.51	32.90	6	6,832	0.09%
2022/08/31	11	32.60	1	33.10	33.40	10	6,709	0.15%
2022/08/30	1	32.30	61	32.10	32.70	-60	6,537	-0.92%
2022/08/29	20	30.35	0	0.00	30.70	20	6,330	0.32%
2022/08/26	40	31.39	40	31.75	31.15	0	6,281	0.00%
2022/08/25	5	32.30	42	32.12	32.05	-37	6,172	-0.60%
2022/08/24	10	31.50	10	32.10	31.55	0	5,839	0.00%
2022/08/23	13	31.55	0	0.00	31.35	13	5,778	0.22%
2022/08/22	41	31.53	20	31.94	32.25	21	5,735	0.37%
2022/08/19	13	32.00	4	31.90	31.95	9	5,510	0.16%
2022/08/17	2	29.50	0	0.00	29.65	2	5,345	0.04%
2022/08/16	12	30.50	11	29.80	29.70	1	5,316	0.02%
2022/08/15	0	0.00	1	30.55	30.50	-1	5,074	-0.02%
2022/08/11	3	30.27	0	0.00	29.85	3	4,987	0.06%
2022/08/10	5	29.86	0	0.00	29.55	5	4,904	0.10%
2022/08/09	10	29.54	20	29.50	29.75	-10	4,841	-0.21%
2022/08/08	10	28.75	0	0.00	28.75	10	4,707	0.21%
2022/08/04	1	27.95	1	28.00	28.00	0	4,658	0.00%
2022/08/02	10	28.50	0	0.00	28.40	10	4,589	0.22%
2022/07/29	0	0.00	11	31.15	30.35	-11	4,473	-0.25%
2022/07/28	0	0.00	9	30.07	30.30	-9	4,297	-0.21%
2022/07/27	3	30.02	0	0.00	29.95	3	4,222	0.07%
2022/07/26	0	0.00	0.1	29.85	29.80	-0.1	4,174	0.00%
2022/07/25	1	29.75	0	0.00	29.60	1	4,101	0.02%
2022/07/22	6	29.89	5	29.92	29.70	1	4,073	0.02%
2022/07/21	6	29.99	21.3	30.01	29.90	-15.3	4,049	-0.38%
2022/07/20	4	30.50	10	30.56	30.35	-6	3,972	-0.15%
2022/07/19	10	29.85	8	29.90	29.80	2	3,873	0.05%
2022/07/18	1	28.50	3	29.47	29.40	-2	3,783	-0.05%
2022/07/15	5	27.50	10.9	28.00	28.00	-5.9	3,622	-0.16%
2022/07/14	11	27.50	2.7	27.37	27.70	8.3	3,502	0.24%
2022/07/13	2	26.45	0	0.00	26.95	2	3,340	0.06%
2022/07/12	10	26.18	0	26.10	25.75	10	3,264	0.31%
2022/07/11	20	28.40	30.5	28.03	28.10	-10.5	3,209	-0.33%
2022/07/08	10	27.25	10.6	27.15	27.40	-0.6	3,106	-0.02%
2022/07/07	1	25.85	1	26.10	25.95	0	3,048	0.00%
2022/07/05	3	26.23	1	26.60	26.30	2	2,977	0.07%
2022/07/04	1	29.90	2.3	29.19	29.10	-1.3	2,754	-0.05%
2022/06/30	1	30.80	3.6	30.83	30.35	-2.6	2,549	-0.10%
2022/06/29	2	30.35	0	0.00	30.95	2	2,437	0.08%
2022/06/28	1	30.45	4	30.31	30.65	-3	2,326	-0.13%
2022/06/27	2	29.55	14.3	29.81	30.05	-12.3	2,151	-0.57%
2022/06/24	2	28.25	0	0.00	28.00	2	1,970	0.10%
2022/06/23	1	27.85	0	0.00	27.85	1	1,928	0.05%
2022/06/22	0	0.00	1.3	27.48	27.40	-1.3	1,922	-0.07%
2022/06/21	0	0.00	2	27.48	27.80	-2	1,921	-0.10%
2022/06/20	0	0.00	3.3	27.98	27.65	-3.3	1,904	-0.17%
2022/06/17	0	0.00	10	28.14	28.15	-10	1,858	-0.54%
2022/06/16	0	0.00	0.1	27.35	27.10	-0.1	1,801	-0.01%
2022/06/14	1	28.20	2	27.88	28.15	-1	1,842	-0.05%
2022/06/13	0	0.00	7	28.00	28.00	-7	1,803	-0.39%
2022/06/10	0	0.00	2	27.85	28.00	-2	1,773	-0.11%
2022/06/09	0	0.00	8	27.86	27.75	-8	1,728	-0.46%
2022/05/27	0	0.00	0.1	25.85	25.80	-0.1	1,647	0.00%
2022/05/26	1	25.25	6	26.08	25.90	-5	1,705	-0.29%
2022/05/25	1	25.40	2	25.80	25.40	-1	1,690	-0.06%
2022/05/19	0.2	24.50	0	0.00	24.40	0.2	1,891	0.01%
2022/05/17	0	0.00	1	23.45	23.90	-1	2,300	-0.04%
2022/05/12	1	23.05	1	23.25	22.50	0	2,377	0.00%
2022/04/27	10	23.15	10	23.10	23.00	0	2,652	0.00%
2022/04/26	0	0.00	10	23.90	23.85	-10	2,708	-0.37%
2022/04/25	0	0.00	4	23.85	23.85	-4	2,750	-0.15%
2022/04/21	0	24.88	0	0.00	24.50	0	2,860	0.00%
2022/04/20	0	24.95	0	0.00	24.65	0	2,886	0.00%
2022/04/18	0	24.95	0	0.00	24.10	0	2,987	0.00%
2022/04/14	0	0.00	1	24.80	24.75	-1	3,180	-0.03%
2022/04/12	0	24.25	0	0.00	24.05	0	3,359	0.00%
2022/04/07	2	25.43	0	0.00	24.90	2	3,985	0.05%
2022/04/06	0	26.00	0	0.00	25.80	0	4,275	0.00%
2022/03/29	1	26.00	2	26.33	26.00	-1	4,668	-0.02%
2022/03/28	0	0.00	1	25.90	26.15	-1	4,657	-0.02%
2022/03/25	1	26.30	2	26.65	26.25	-1	4,658	-0.02%
2022/03/24	0	0.00	4	26.50	26.65	-4	4,645	-0.09%
2022/03/23	5	26.45	0	0.00	26.25	5	4,641	0.11%
2022/03/22	0	0.00	1	26.45	26.40	-1	4,742	-0.02%
2022/03/17	16	26.64	1	26.60	26.20	15	4,800	0.31%
2022/03/14	0	25.75	0	0.00	25.80	0	4,732	0.00%
2022/03/11	0	25.85	0	0.00	25.70	0	4,739	0.00%
2022/03/10	0	0.00	4	26.04	25.80	-4	4,732	-0.08%
2022/03/09	5	25.00	2	24.65	24.70	3	4,690	0.06%
2022/03/08	1.1	23.99	0	0.00	23.55	1.1	4,670	0.02%
2022/03/07	0	0.00	1	24.85	24.80	-1	4,639	-0.02%
2022/03/01	8	26.06	0	0.00	26.00	8	4,646	0.17%
2022/02/25	3	25.50	1	25.80	25.60	2	4,582	0.04%
2022/02/24	5	26.00	0	0.00	25.90	5	4,501	0.11%
2022/02/21	0.2	26.60	0	0.00	26.55	0.2	4,480	0.00%
2022/02/18	6.2	27.07	6	27.18	27.20	0.2	4,619	0.00%
2022/02/17	2	26.90	0	0.00	26.70	2	4,659	0.04%
2022/02/15	0	0.00	1	26.10	26.05	-1	4,714	-0.02%
2022/02/11	0.2	26.50	0	0.00	26.70	0.2	4,727	0.00%
2022/02/08	0	0.00	2	26.90	26.75	-2	4,760	-0.04%
2022/01/25	5	26.30	0	0.00	26.00	5	5,008	0.10%
2022/01/21	5	27.00	0	0.00	27.10	5	5,563	0.09%
2022/01/20	1	27.25	0	0.00	27.30	1	5,529	0.02%
2022/01/19	0	0.00	1	27.80	27.95	-1	5,495	-0.02%
2022/01/12	1	28.00	1	28.55	28.05	0	5,417	0.00%
2022/01/10	2	28.90	1	29.05	28.70	1	5,401	0.02%
2022/01/07	0	0.00	2	27.68	27.55	-2	5,316	-0.04%
2022/01/05	0	0.00	2	29.15	28.80	-2	5,455	-0.04%
2022/01/04	4	28.81	3	29.60	29.30	1	5,337	0.02%
2022/01/03	6	29.20	14	29.33	28.50	-8	5,174	-0.15%
2021/12/30	4	28.48	8	28.53	28.40	-4	4,886	-0.08%
2021/12/29	11	28.59	10	28.28	28.55	1	4,837	0.02%
2021/12/28	23	28.08	9	28.13	28.40	14	4,602	0.30%
2021/12/27	3	26.65	0	0.00	27.00	3	4,368	0.07%
2021/12/24	2	26.58	0	0.00	26.45	2	4,485	0.04%
2021/12/23	0	0.00	3	26.75	26.45	-3	4,643	-0.06%
2021/12/17	1	26.30	3	26.37	26.20	-2	5,987	-0.03%
2021/12/16	12	27.30	17	27.26	26.65	-5	6,068	-0.08%
2021/12/15	9	26.76	10	26.18	26.90	-1	5,958	-0.02%
2021/12/13	4	26.71	0	0.00	26.65	4	5,937	0.07%
2021/12/09	3	26.27	6	26.30	25.90	-3	5,921	-0.05%
2021/12/08	0.1	25.85	0	0.00	25.60	0.1	5,915	0.00%
2021/12/06	3.3	26.27	0	0.00	26.20	3.3	5,939	0.06%
2021/12/03	0	0.00	4	26.50	26.35	-4	6,066	-0.07%
2021/12/01	2	26.10	0	0.00	26.40	2	6,112	0.03%
2021/11/30	1	26.50	6	26.64	26.40	-5	6,272	-0.08%
2021/11/29	0	0.00	10	25.78	26.25	-10	6,314	-0.16%
2021/11/26	1	25.90	0	0.00	26.30	1	6,328	0.02%
2021/11/23	6	26.88	4.1	26.97	26.85	1.9	6,563	0.03%
2021/11/18	6	27.61	2	27.35	27.45	4	6,548	0.06%
2021/11/17	2.2	28.86	1	28.60	29.00	1.2	6,373	0.02%
2021/11/16	22	28.33	40	28.52	28.25	-18	6,195	-0.29%
2021/11/15	20	28.05	24	28.07	28.25	-4	5,960	-0.07%
2021/11/12	10	26.73	0	0.00	26.50	10	5,685	0.18%
2021/11/11	1	26.75	0	0.00	26.80	1	5,688	0.02%
2021/11/08	0	0.00	5	26.70	26.80	-5	5,723	-0.09%
2021/11/04	31	27.64	27	27.44	27.20	4	5,946	0.07%
2021/11/03	3	26.50	17	26.38	27.00	-14	5,932	-0.24%
2021/11/01	19	27.98	7	27.83	27.65	12	5,992	0.20%
2021/10/29	29	27.54	105	27.32	27.80	-76	5,863	-1.30%	大賣/
2021/10/28	3	26.15	10	26.43	26.00	-7	5,557	-0.13%
2021/10/26	1	26.70	5	26.70	26.20	-4	6,036	-0.07%
2021/10/19	5	27.00	5	26.85	26.85	0	6,252	0.00%
2021/10/15	2	27.10	2.3	26.76	26.90	-0.3	6,202	0.00%
2021/10/13	2	26.40	2	26.40	27.35	0	6,140	0.00%
2021/10/12	0	0.00	10	26.20	26.10	-10	6,095	-0.16%
2021/10/08	2	26.70	0	0.00	26.30	2	6,217	0.03%
2021/10/07	0	0.00	4.1	26.90	26.75	-4.1	6,188	-0.07%
2021/10/06	1	26.00	0.3	26.00	25.80	0.7	6,134	0.01%
2021/10/05	0	0.00	3	26.70	26.60	-3	6,098	-0.05%
2021/10/04	0	0.00	1.2	26.56	26.05	-1.2	6,021	-0.02%
2021/10/01	3	26.65	1	27.10	26.55	2	5,962	0.03%
2021/09/30	3	28.20	2	27.55	27.75	1	5,796	0.02%
2021/09/29	0	0.00	0.4	28.45	28.30	-0.4	5,625	-0.01%
2021/09/28	1	28.00	2.5	28.49	29.15	-1.5	5,360	-0.03%
2021/09/27	3	28.70	10	28.57	28.55	-7	5,168	-0.14%
2021/09/24	12	27.58	2	27.30	27.85	10	4,704	0.21%
2021/09/23	1	26.10	1	26.25	26.25	0	4,262	0.00%
2021/09/17	5	25.11	3	25.40	25.20	2	4,148	0.05%
2021/09/16	4	25.78	3	25.80	25.50	1	4,137	0.02%
2021/09/15	0	0.00	3	25.72	26.50	-3	4,097	-0.07%
2021/09/14	1	25.00	0	0.00	25.15	1	4,054	0.02%
2021/09/13	1	25.75	1	25.35	25.35	0	4,052	0.00%
2021/09/10	3	26.68	1	26.80	26.90	2	4,047	0.05%
2021/09/09	0	0.00	0.3	27.10	27.00	-0.3	4,005	-0.01%
2021/09/03	6	27.73	4.7	27.66	27.70	1.3	3,735	0.03%
2021/09/01	0	0.00	3	26.95	27.15	-3	3,490	-0.09%
2021/08/31	3	26.65	4	26.50	27.15	-1	3,446	-0.03%
2021/08/30	6	26.92	6	26.82	26.60	0	3,386	0.00%
2021/08/27	3.3	25.32	3	24.65	25.35	0.3	3,222	0.01%
2021/08/26	2	24.20	0	0.00	24.20	2	3,119	0.06%
2021/08/25	0.1	23.70	0	0.00	23.85	0.1	3,083	0.00%
2021/08/24	0	0.00	3	22.70	22.75	-3	3,037	-0.10%
2021/08/23	1	23.10	0	0.00	23.05	1	3,030	0.03%
2021/08/20	0	0.00	10	21.90	22.30	-10	3,024	-0.33%
2021/08/19	5	22.35	0	0.00	22.30	5	3,015	0.17%
2021/08/17	5	22.88	0	0.00	22.65	5	2,993	0.17%
2021/08/16	7	24.21	0	0.00	23.90	7	2,965	0.24%
2021/08/13	3	24.23	0	0.00	25.05	3	2,944	0.10%
2021/08/12	0.3	24.95	0	0.00	24.90	0.3	2,906	0.01%
2021/08/11	3	23.90	0	0.00	24.00	3	2,896	0.10%
2021/08/10	17	26.39	2	26.18	25.35	15	2,843	0.53%
2021/08/09	52.2	28.19	13	28.13	28.15	39.2	2,685	1.46%
2021/08/06	20.2	27.80	11	27.92	28.15	9.2	2,582	0.35%
2021/08/05	3	27.70	3	27.70	27.30	0	2,479	0.00%
2021/08/04	3	28.13	5.1	28.48	27.60	-2.1	2,477	-0.08%
2021/08/03	3	27.77	1	28.00	28.15	2	2,420	0.08%
2021/08/02	4.2	27.32	19	28.01	28.10	-14.8	2,336	-0.63%
2021/07/30	23.2	26.62	2	26.30	26.90	21.2	2,006	1.06%
2021/07/29	0	0.00	20	24.90	25.10	-20	1,825	-1.10%
2021/07/28	1.1	23.61	1	24.00	23.70	0.1	1,765	0.00%
2021/07/26	21	24.61	0	0.00	24.70	21	1,775	1.18%
2021/07/23	7	24.70	0	0.00	25.20	7	1,739	0.40%
2021/07/22	0.2	23.50	0	0.00	23.30	0.2	1,567	0.01%
2021/07/21	22	23.83	5	24.06	23.35	17	1,577	1.08%
2021/07/20	8	24.34	20	24.30	24.15	-12	1,581	-0.76%
2021/07/19	60.4	24.25	59	24.72	24.85	1.4	1,566	0.09%
2021/07/16	35	23.76	0	0.00	23.80	35	1,532	2.28%
2021/07/15	0.2	24.10	7	24.27	24.50	-6.8	1,480	-0.46%
2021/07/14	1	21.70	20	21.70	22.30	-19	1,353	-1.40%
2021/07/13	0.4	22.48	0	0.00	22.05	0.4	1,368	0.03%
2021/07/12	0.2	22.40	30	22.35	22.40	-29.9	1,421	-2.10%
2021/07/09	2.1	22.31	0.3	22.90	22.25	1.8	1,425	0.13%
2021/07/06	3	22.70	0.3	22.70	22.65	2.7	1,542	0.17%
2021/07/05	3	22.68	0	0.00	22.85	3	1,615	0.19%
2021/06/30	0	0.00	21	22.87	22.70	-21	1,822	-1.15%
2021/06/29	5	22.84	0	0.00	22.65	5	1,815	0.28%
2021/06/24	0.1	22.80	0	0.00	22.75	0.1	1,968	0.01%
2021/06/22	20.2	23.00	0	0.00	22.80	20.2	1,995	1.01%
2021/06/21	50	22.92	0	0.00	22.90	50	2,014	2.48%
2021/06/16	1	23.00	0	0.00	22.85	1	2,285	0.04%
2021/06/15	0	0.00	0	22.60	22.65	0	2,347	0.00%
2021/06/09	0	0.00	2	22.63	22.55	-2	2,492	-0.08%
2021/06/07	0	0.00	30	22.75	22.75	-30	2,540	-1.18%
2021/05/28	0	0.00	20	23.25	22.90	-20	2,994	-0.67%
2021/05/27	22	22.70	0	0.00	22.65	22	3,045	0.72%
2021/05/26	0.2	22.90	0	0.00	23.00	0.2	3,064	0.00%
2021/05/19	0	22.35	1	22.00	22.55	-1	3,188	-0.03%
2021/05/18	0	0.00	1	20.00	20.95	-1	3,230	-0.03%
2021/05/14	1.2	21.39	0	0.00	21.10	1.2	3,230	0.04%
2021/05/12	0	0.00	1	20.85	21.65	-1	3,244	-0.03%
2021/05/05	1	25.05	0	0.00	25.05	1	3,852	0.03%
2021/05/04	0	0.00	0	25.50	24.55	0	3,885	0.00%
2021/04/29	2	27.15	0	0.00	27.15	2	3,896	0.05%
2021/04/28	1	26.95	0	0.00	27.00	1	3,913	0.03%
2021/04/27	1	27.15	0	0.00	27.30	1	3,979	0.03%
2021/04/26	4	26.65	0	0.00	26.70	4	4,111	0.10%
2021/04/23	1	26.15	0	0.00	26.60	1	4,347	0.02%
2021/04/22	0	0.00	30	27.15	26.50	-30	4,470	-0.67%
2021/04/21	2	27.70	0	0.00	27.35	2	4,492	0.04%
2021/04/20	0	27.35	0	0.00	27.40	0	4,600	0.00%
2021/04/19	2	27.30	0	0.00	27.35	2	4,664	0.04%
2021/04/16	3	27.70	0	0.00	27.85	3	4,641	0.06%
2021/04/14	0	28.80	0	0.00	28.00	0	4,652	0.00%
2021/04/13	0	0.00	1	29.10	28.15	-1	4,708	-0.02%
2021/04/12	1	28.65	0	0.00	28.60	1	4,695	0.02%
2021/04/08	0	0.00	11	28.86	28.85	-11	4,623	-0.24%
2021/04/07	0	0.00	30	27.99	28.05	-30	4,576	-0.66%
2021/03/29	10	27.80	0	0.00	27.70	10	4,484	0.22%
2021/03/24	1	27.00	2	26.90	27.05	-1	4,528	-0.02%
2021/03/23	2	27.53	21	27.58	27.10	-19	4,538	-0.42%
2021/03/22	0.2	28.65	0	0.00	28.45	0.2	4,594	0.00%
2021/03/18	3.2	28.55	1	27.90	28.35	2.2	4,466	0.05%
2021/03/17	2	27.93	0	0.00	27.90	2	4,447	0.04%
2021/03/16	3.3	28.05	1	27.70	28.25	2.3	4,543	0.05%
2021/03/12	1	27.05	1	27.00	27.10	0	4,636	0.00%
2021/03/09	1	26.40	1	26.95	26.20	0	4,746	0.00%
2021/03/08	1	27.00	0	0.00	27.00	1	4,793	0.02%
2021/03/05	0	0.00	2	27.30	27.60	-2	4,795	-0.04%
2021/03/02	13	26.26	2	26.75	25.95	11	4,758	0.23%
2021/02/26	0	0.00	5	25.82	25.95	-5	5,021	-0.10%
2021/02/25	0	0.00	4	25.75	25.70	-4	5,065	-0.08%
2021/02/24	10	25.20	0	0.00	25.15	10	5,103	0.20%
2021/02/19	0.2	25.60	0	0.00	25.70	0.2	5,983	0.00%
2021/02/18	0.4	24.95	2	25.00	25.50	-1.6	6,045	-0.03%
2021/02/17	0.3	24.10	1	24.20	24.25	-0.7	6,075	-0.01%
2021/02/01	10	22.90	1	24.25	22.50	9	6,330	0.14%
2021/01/28	3	23.90	0	0.00	23.55	3	6,283	0.05%
2021/01/27	0.6	23.30	0	0.00	23.60	0.6	6,041	0.01%
2021/01/26	0	23.50	20	23.20	22.80	-20	6,145	-0.33%
2021/01/22	1	23.80	0	0.00	24.00	1	6,440	0.02%
2021/01/19	5	24.59	20	25.60	24.45	-15	7,090	-0.21%
2021/01/18	1.3	22.90	3	23.00	25.65	-1.7	7,289	-0.02%
2021/01/15	2	24.88	0	0.00	24.50	2	7,472	0.03%
2021/01/14	1	26.25	0	0.00	26.10	1	7,616	0.01%
2021/01/13	10	26.95	0	0.00	26.00	10	7,644	0.13%
2021/01/12	23	27.71	0	0.00	27.25	23	7,628	0.30%
2021/01/11	0	29.80	0	0.00	29.05	0	7,693	0.00%
2021/01/08	20.3	29.40	0	0.00	29.15	20.3	7,931	0.26%
2021/01/06	20.3	29.07	0	0.00	29.15	20.3	8,239	0.25%
2021/01/05	20	30.40	0	0.00	30.55	20	8,375	0.24%
2021/01/04	0	30.05	0	0.00	30.50	0	8,670	0.00%
2020/12/30	20	30.10	0	0.00	30.05	20	8,843	0.23%
2020/12/28	0.4	29.85	0	0.00	30.15	0.4	9,367	0.00%
2020/12/24	40	29.37	1	29.55	29.40	39	9,529	0.41%
2020/12/22	0	0.00	2	29.25	28.25	-2	10,782	-0.02%
2020/12/21	11	29.27	0	0.00	29.30	11	11,007	0.10%
2020/12/18	0	0.00	61	29.00	29.40	-61	11,095	-0.55%
2020/12/17	1	29.60	0	0.00	29.65	1	11,127	0.01%
2020/12/16	0	0.00	9	30.41	30.15	-9	11,178	-0.08%
2020/12/14	2	29.00	0	0.00	29.20	2	11,272	0.02%
2020/12/11	0	0.00	2	29.78	29.15	-2	11,322	-0.02%
2020/12/10	1	29.25	0	0.00	29.70	1	11,414	0.01%
2020/12/09	0	0.00	18	30.30	30.75	-18	11,468	-0.16%
2020/12/08	0	0.00	25	29.20	29.00	-25	11,434	-0.22%
2020/12/04	1	28.60	3	29.00	28.60	-2	11,589	-0.02%
2020/12/03	30	28.81	0	0.00	28.80	30	11,760	0.26%
2020/12/02	0.3	29.30	1	28.40	28.45	-0.8	11,930	-0.01%
2020/12/01	11	29.25	5	27.95	29.35	6	12,367	0.05%
2020/11/30	4	28.95	2	29.15	28.60	2	12,822	0.02%
2020/11/27	19	29.13	1	29.50	29.15	18	13,012	0.14%
2020/11/26	7	29.59	10	30.10	29.45	-3	13,112	-0.02%
2020/11/25	19	28.93	9	28.38	29.40	10	13,214	0.08%
2020/11/24	11	30.79	2	30.75	30.50	9	13,074	0.07%
2020/11/23	0	30.55	1	30.70	30.80	-1	13,164	-0.01%
2020/11/20	2	31.85	0	0.00	30.80	2	13,861	0.01%
2020/11/19	23	30.47	8	30.58	31.00	15	13,900	0.11%
2020/11/18	10	32.55	2	35.55	32.55	8	13,522	0.06%
2020/11/17	7	36.66	1	36.40	36.15	6	13,395	0.04%
2020/11/16	2	36.63	4	36.55	36.80	-2	13,678	-0.01%
2020/11/13	2	36.45	2	36.73	36.50	0	13,837	0.00%
2020/11/12	1	36.40	0	0.00	36.15	1	14,144	0.01%
2020/11/11	0	0.00	4	36.15	36.90	-4	14,467	-0.03%
2020/11/10	0	0.00	5	36.35	36.15	-5	14,618	-0.03%
2020/11/09	4	37.65	0	0.00	37.25	4	14,931	0.03%
2020/11/06	0	0.00	1	36.70	36.15	-1	15,233	-0.01%
2020/11/04	0	0.00	10	36.80	36.80	-10	15,893	-0.06%
2020/11/03	0	0.00	1	36.10	37.20	-1	16,057	-0.01%
2020/11/02	1	36.00	0	0.00	36.10	1	16,099	0.01%
2020/10/30	0	0.00	3	37.70	36.55	-3	16,172	-0.02%
2020/10/28	1	39.30	0	0.00	37.05	1	15,940	0.01%
2020/10/27	0	0.00	1	36.25	36.85	-1	15,541	-0.01%
2020/10/26	0	0.00	3	36.02	36.30	-3	15,581	-0.02%
2020/10/23	15	34.87	6	35.02	36.00	9	15,291	0.06%
2020/10/22	6	33.88	5	33.38	33.00	1	14,867	0.01%
2020/10/21	0	0.00	5	32.50	33.00	-5	14,600	-0.03%
2020/10/20	0	0.00	6	32.54	32.40	-6	14,543	-0.04%
2020/10/19	1	32.70	0	0.00	32.65	1	14,460	0.01%
2020/10/16	0	0.00	2	33.65	33.15	-2	14,423	-0.01%
2020/10/15	2	32.73	1	33.00	33.15	1	14,187	0.01%
2020/10/14	10	32.35	1	32.30	32.30	9	14,049	0.06%
2020/10/13	4	31.60	1	31.70	31.75	3	13,853	0.02%
2020/10/12	3	30.92	3	31.67	32.20	0	13,665	0.00%
2020/10/07	0	0.00	17	29.60	30.00	-17	13,332	-0.13%
2020/10/06	6	29.66	3	29.95	29.90	3	13,297	0.02%
2020/10/05	1	28.95	1	29.95	29.60	0	13,095	0.00%
2020/09/30	0	0.00	1	28.20	28.30	-1	13,009	-0.01%
2020/09/28	4	27.68	0	0.00	28.15	4	13,018	0.03%
2020/09/25	3	29.35	28.1	28.76	27.15	-25.1	12,999	-0.19%
2020/09/24	3	28.68	23	28.78	29.00	-20	11,943	-0.17%
2020/09/23	0	0.00	1	28.15	28.20	-1	11,760	-0.01%
2020/09/22	4	27.90	2	27.33	27.95	2	11,712	0.02%
2020/09/21	3	28.27	10	27.90	27.80	-7	11,732	-0.06%
2020/09/18	4	28.09	0	0.00	28.20	4	11,688	0.03%
2020/09/17	11	27.38	13	27.33	28.10	-2	11,712	-0.02%
2020/09/16	12	27.11	2	26.70	26.80	10	11,571	0.09%
2020/09/15	5	26.98	0	26.95	26.50	5	11,517	0.04%
2020/09/14	30	26.30	1	25.05	26.15	29	11,405	0.25%
2020/09/10	8	27.34	2	27.43	26.90	6	11,123	0.05%
2020/09/09	13	27.69	3	27.77	27.50	10	11,045	0.09%
2020/09/08	0	0.00	1	27.30	27.10	-1	10,906	-0.01%
2020/09/07	1	29.25	1	28.95	28.70	0	10,716	0.00%
2020/09/04	7	28.92	17	28.53	29.60	-10	10,534	-0.09%
2020/09/03	25	29.40	2	28.93	29.00	23	10,036	0.23%
2020/09/02	3	27.40	1	27.00	28.00	2	9,499	0.02%
2020/09/01	3	27.40	6	27.03	27.00	-3	9,447	-0.03%
2020/08/31	1	27.40	8	26.88	27.20	-7	9,337	-0.07%
2020/08/28	5	26.19	12	26.30	26.50	-7	9,153	-0.08%
2020/08/27	5	25.94	1	25.50	25.75	4	9,005	0.04%
2020/08/26	29	26.08	9	26.32	25.75	20	8,866	0.23%
2020/08/25	0	0.00	3	24.75	26.05	-3	8,134	-0.04%
2020/08/24	2	23.35	0	0.00	23.70	2	8,044	0.02%
2020/08/21	22	23.63	5	24.25	23.50	17	7,980	0.21%
2020/08/20	7	23.66	0	0.00	23.40	7	7,820	0.09%
2020/08/19	0	0.00	11	26.04	25.90	-11	7,567	-0.15%
2020/08/18	7	25.79	13.1	25.45	25.80	-6.1	7,345	-0.08%
2020/08/17	0	0.00	1	24.85	25.10	-1	7,016	-0.01%
2020/08/14	32	24.37	1	24.15	24.15	31	6,639	0.47%
2020/08/13	20	25.05	21	24.14	23.85	-1	6,448	-0.02%
2020/08/12	6	23.74	1	22.55	24.00	5	6,039	0.08%
2020/08/11	8	24.31	1	24.90	21.90	7	5,662	0.12%
2020/08/07	30	20.17	33	20.43	20.80	-3	4,861	-0.06%
2020/08/06	0	0.00	13	19.32	19.35	-13	4,793	-0.27%
2020/08/04	0	0.00	18	18.39	18.55	-18	4,700	-0.38%
2020/07/31	1	17.95	1	18.10	17.95	0	4,808	0.00%
2020/07/30	0	0.00	3	17.75	17.95	-3	4,948	-0.06%
2020/07/27	0	0.00	70	16.60	16.20	-70	4,736	-1.48%
2020/07/24	0	0.00	41	16.54	16.65	-41	4,754	-0.86%
2020/07/22	0	0.00	6	16.70	16.70	-6	4,742	-0.13%
2020/07/21	0	0.00	2	15.75	15.75	-2	4,643	-0.04%
2020/07/16	10	15.80	0	0.00	16.10	10	4,610	0.22%
2020/07/13	6	16.30	1	16.45	16.35	5	4,586	0.11%
2020/07/10	13	16.65	0	0.00	16.60	13	4,545	0.29%
2020/07/09	0	0.00	15	18.65	18.65	-15	4,420	-0.34%
2020/07/08	0	18.90	0	0.00	18.90	0	4,246	0.00%
2020/07/07	6	19.00	0	0.00	18.95	6	4,145	0.14%
2020/07/06	3	19.25	4	19.29	19.40	-1	4,033	-0.02%
2020/07/03	15	18.88	3	19.00	18.80	12	3,932	0.31%
2020/07/01	0	0.00	10	18.20	18.10	-10	3,798	-0.26%
2020/06/30	5	18.04	0	0.00	18.05	5	3,765	0.13%
2020/06/29	0	0.00	6	17.80	17.80	-6	3,688	-0.16%
2020/06/19	30	17.42	0	0.00	17.35	30	3,554	0.84%
2020/06/18	3	17.22	2	17.20	17.25	1	3,587	0.03%
2020/06/17	0	0.00	4	17.11	17.10	-4	3,611	-0.11%
2020/06/16	0	0.00	116	17.15	17.10	-116	3,666	-3.16%	大賣/鉅額交易
2020/06/12	0	0.00	2	16.65	16.70	-2	3,732	-0.05%
2020/06/11	3	17.30	0	0.00	16.85	3	3,736	0.08%
2020/06/10	0	0.00	1	17.40	17.35	-1	3,742	-0.03%
2020/06/08	10	17.80	26	17.91	17.85	-16	3,848	-0.42%
2020/06/05	0	0.00	10	17.50	17.55	-10	3,677	-0.27%
2020/06/03	1	17.40	4	17.40	17.45	-3	3,717	-0.08%
2020/06/02	6	17.25	0	0.00	17.30	6	3,723	0.16%
2020/06/01	10	17.30	0	0.00	17.30	10	3,836	0.26%
2020/05/29	4	17.36	5	17.45	17.35	-1	3,982	-0.03%
2020/05/26	1	17.35	0	0.00	17.20	1	3,978	0.03%
2020/05/21	10	16.80	42	16.90	16.85	-32	3,920	-0.82%
2020/05/20	1	16.90	0	0.00	16.80	1	3,954	0.03%
2020/05/18	10	17.00	0	0.00	16.85	10	4,128	0.24%
2020/05/13	3	17.35	57	17.45	17.35	-54	4,454	-1.21%
2020/05/12	12	16.78	0	0.00	16.75	12	4,257	0.28%
2020/05/11	27	17.65	33	18.06	17.50	-6	4,161	-0.14%
2020/05/08	7	17.08	0	0.00	17.30	7	3,963	0.18%
2020/05/07	6	16.72	13	17.17	17.40	-7	3,873	-0.18%
2020/05/06	0	0.00	13	16.87	16.95	-13	3,715	-0.35%
2020/04/28	0	0.00	2	15.25	15.50	-2	3,573	-0.06%
2020/04/27	2	14.80	0	0.00	15.00	2	3,618	0.06%
2020/04/20	5	14.85	0	0.00	14.85	5	3,839	0.13%
2020/04/17	0	0.00	11	15.00	15.00	-11	3,963	-0.28%
2020/04/10	2	14.43	0	0.00	14.50	2	4,154	0.05%
2020/04/09	5	14.40	0	0.00	14.50	5	4,200	0.12%
2020/04/08	5	14.50	0	0.00	14.50	5	4,304	0.12%
2020/04/07	1	14.65	0	0.00	14.60	1	4,325	0.02%
2020/03/27	1	14.35	6	14.10	14.10	-5	4,381	-0.11%
2020/03/24	2	13.30	2	13.80	14.00	0	4,310	0.00%
2020/03/23	5	12.78	10	12.80	12.80	-5	4,248	-0.12%
2020/03/19	5	13.57	57	13.03	12.75	-52	4,143	-1.25%
2020/03/18	0	0.00	10	14.50	14.15	-10	4,070	-0.25%
2020/03/17	2	14.55	22	14.40	14.40	-20	4,038	-0.50%
2020/03/16	14	14.28	0	0.00	14.35	14	3,994	0.35%
2020/03/13	3	13.95	4	13.96	14.10	-1	3,956	-0.03%
2020/03/12	3	15.23	5	15.39	15.15	-2	3,859	-0.05%
2020/03/10	16	16.06	5	16.05	16.40	11	3,750	0.29%
2020/03/09	1	16.90	18	16.66	15.95	-17	3,708	-0.46%
2020/03/05	0	0.00	1	17.05	16.95	-1	3,607	-0.03%
2020/03/04	26	16.89	1	17.00	17.00	25	3,478	0.72%
2020/03/03	8	16.09	0	0.00	16.10	8	3,298	0.24%
2020/03/02	11	15.91	0	0.00	15.90	11	3,272	0.34%
2020/02/27	3	16.23	0	0.00	15.75	3	3,226	0.09%
2020/02/26	1	16.75	0	0.00	16.65	1	3,145	0.03%
2020/02/24	3	16.60	0	0.00	16.70	3	3,081	0.10%
2020/02/21	7	17.17	0	0.00	16.90	7	3,048	0.23%
2020/02/20	1	17.50	13	17.63	17.50	-12	2,987	-0.40%
2020/02/19	7	16.86	1	16.90	17.10	6	2,859	0.21%
2020/02/18	30.1	17.39	22	17.44	17.20	8.1	2,789	0.29%
2020/02/17	5	17.20	15	17.05	17.20	-10	2,656	-0.38%
2020/02/14	4	16.73	2	16.80	16.75	2	2,508	0.08%
2020/02/12	10	15.80	0	0.00	15.75	10	2,368	0.42%
2020/02/07	2	15.75	0	0.00	15.60	2	2,484	0.08%
2020/01/31	0	0.00	10	15.55	15.70	-10	2,627	-0.38%
2020/01/30	8	15.84	0	0.00	15.45	8	2,585	0.31%
2020/01/20	0	0.00	10	17.30	17.15	-10	2,514	-0.40%
2020/01/16	5	16.75	1	16.75	16.75	4	2,453	0.16%
2020/01/15	0	0.00	28	16.68	16.60	-28	2,449	-1.14%
2020/01/14	15	16.67	0	0.00	16.55	15	2,432	0.62%
2020/01/13	10	16.95	4	16.45	16.75	6	2,436	0.25%
2020/01/10	11	16.46	22	16.50	16.30	-11	2,313	-0.48%
2020/01/06	1	15.55	0	0.00	15.55	1	2,132	0.05%
2020/01/03	6	15.98	0	0.00	15.95	6	2,108	0.28%
2020/01/02	10	16.35	11	16.28	16.20	-1	2,077	-0.05%
2019/12/31	1	16.05	1	15.90	15.85	0	1,981	0.00%
2019/12/30	4	15.85	9	15.75	15.85	-5	1,928	-0.26%
2019/12/27	14	15.04	0	0.00	14.95	14	1,765	0.79%
2019/12/20	0	0.00	3.3	15.08	15.05	-3.3	1,837	-0.18%
2019/12/16	30	14.80	0	0.00	14.75	30	1,867	1.61%
2019/12/02	0	0.00	10	14.80	14.70	-10	2,406	-0.42%
2019/11/26	7	15.13	0	0.00	15.10	7	2,723	0.26%
2019/11/14	5	14.90	0	0.00	14.90	5	4,015	0.12%
2019/11/11	5	15.08	1	15.15	15.05	4	4,217	0.09%
2019/11/08	5	15.60	0	0.00	15.60	5	4,211	0.12%
2019/11/07	27	15.91	1	15.90	15.70	26	4,215	0.62%
2019/11/06	37	16.11	0	0.00	16.20	37	4,152	0.89%
2019/11/05	9	16.09	9	16.41	16.25	0	4,060	0.00%
2019/11/04	1	15.50	1	15.50	15.60	0	3,800	0.00%
2019/10/29	1	15.50	7	15.48	15.45	-6	3,797	-0.16%
2019/10/25	1	15.80	1	15.75	15.75	0	3,786	0.00%
2019/10/08	2	15.10	5	15.00	14.95	-3	3,688	-0.08%
2019/10/04	0	0.00	1	14.55	14.50	-1	3,646	-0.03%
2019/10/03	0	0.00	5	14.50	14.50	-5	3,675	-0.14%
2019/09/25	1	15.30	1	15.40	15.30	0	3,802	0.00%
2019/09/23	3	15.40	1	15.40	15.40	2	3,798	0.05%
2019/09/18	0	0.00	5	15.45	15.45	-5	3,768	-0.13%
2019/09/12	10	16.20	1	16.05	15.95	9	3,731	0.24%
2019/09/11	0	0.00	0	15.80	15.65	0	3,524	0.00%
2019/09/06	3	15.60	2	15.70	15.75	1	3,502	0.03%
2019/09/05	1	15.75	2	15.75	15.75	-1	3,567	-0.03%
2019/09/04	2	15.80	1	15.95	15.90	1	3,516	0.03%
2019/09/03	12	15.70	0	0.00	15.70	12	3,401	0.35%
2019/09/02	3	15.73	0	0.00	15.90	3	3,331	0.09%
2019/08/30	13	15.77	0	0.00	15.70	13	3,278	0.40%
2019/08/28	1	15.25	1	15.40	15.30	0	3,071	0.00%
2019/08/27	0	0.00	5	15.57	15.60	-5	3,023	-0.17%
2019/08/26	26	15.63	1	15.70	15.60	25	2,977	0.84%
2019/08/23	168	15.70	169	15.58	15.55	-1	2,875	-0.03%	大買/大賣/
2019/08/22	28	16.06	15	15.75	15.90	13	2,778	0.47%
2019/08/21	10	15.85	9	15.79	15.85	1	2,167	0.05%
2019/08/20	8	14.59	1	14.50	14.45	7	1,913	0.37%
2019/08/14	1	14.30	0	0.00	13.85	1	1,672	0.06%
2019/07/29	0	0.00	1	14.30	14.25	-1	1,810	-0.06%
2019/07/26	1	14.55	5	14.30	14.20	-4	1,817	-0.22%
2019/07/25	5	15.20	0	0.00	14.90	5	1,762	0.28%
2019/07/22	0	0.00	11	14.94	14.85	-11	1,685	-0.65%
2019/07/18	1	14.95	0	0.00	14.95	1	1,762	0.06%
2019/07/15	0	0.00	1	15.10	15.05	-1	2,145	-0.05%
2019/07/11	11	14.90	0	0.00	14.85	11	2,238	0.49%
2019/07/09	0	0.00	1	14.95	14.95	-1	2,645	-0.04%
2019/07/08	1	15.45	0	0.00	15.50	1	2,865	0.03%
2019/07/05	2	15.90	0	0.00	15.65	2	3,035	0.07%
2019/07/04	3	15.63	4	15.75	15.70	-1	2,984	-0.03%
2019/06/27	1	14.85	1	14.95	14.85	0	2,924	0.00%
2019/06/25	1	14.80	0	0.00	14.80	1	2,985	0.03%
2019/06/24	1	14.75	1	14.90	14.95	0	3,000	0.00%
2019/06/20	0	0.00	1	14.85	14.80	-1	3,149	-0.03%
2019/06/18	0	0.00	1	14.60	14.55	-1	3,162	-0.03%
2019/06/17	4	15.08	3	14.87	14.75	1	3,152	0.03%
2019/06/13	6	14.18	6	14.66	14.90	0	3,134	0.00%
2019/05/30	0	0.00	1	14.20	14.10	-1	2,993	-0.03%
2019/05/29	0	0.00	1	13.80	13.75	-1	2,953	-0.03%
2019/05/21	1	13.00	0	0.00	13.40	1	2,868	0.03%
2019/05/20	2	13.30	2	13.00	13.10	0	2,842	0.00%
2019/05/16	1	13.60	1	13.55	13.55	0	2,798	0.00%
2019/05/15	1	13.65	0	0.00	13.60	1	2,782	0.04%
2019/05/10	1	14.20	0	0.00	14.40	1	2,665	0.04%
2019/05/09	0	0.00	0.2	14.60	14.65	-0.2	2,620	-0.01%
2019/05/08	0	0.00	1.3	14.94	14.95	-1.3	2,536	-0.05%
2019/05/03	0	0.00	0	14.35	14.35	0	2,397	0.00%
2019/04/24	3	14.03	3	14.10	14.10	0	2,216	0.00%
2019/04/18	0	0.00	2	16.35	16.35	-2	1,718	-0.12%
2019/04/17	1	14.65	1	15.05	14.90	0	1,679	0.00%
2019/04/16	6	14.68	16	14.90	14.90	-10	1,600	-0.62%
2019/04/15	10	15.00	2	15.03	15.10	8	1,442	0.55%
2019/03/27	2	11.60	2	11.45	11.60	0	496	0.00%
2019/03/26	5	11.35	5	11.40	11.35	0	462	0.00%
2019/03/25	4	11.50	4	10.68	11.40	0	369	0.00%
2019/03/22	0	0.00	1	10.65	10.65	-1	262	-0.38%
2019/03/04	0	9.50	0	0.00	9.53	0	167	0.00%
2019/02/21	0	0.00	1	9.60	9.59	-1	171	-0.58%
2019/01/29	1	9.90	0	0.00	9.80	1	180	0.55%
2019/01/03	0	0.00	1	9.00	8.94	-1	148	-0.67%
2018/09/18	0	0.00	1	9.48	9.49	-1	425	-0.23%
2018/09/10	1	9.35	0	0.00	9.31	1	445	0.22%
2018/07/13	0	0.00	3	10.65	10.70	-3	535	-0.56%
2018/07/05	2	10.73	2	11.00	10.90	0	694	0.00%
2018/07/03	0	0.00	1	10.80	10.80	-1	743	-0.13%
2018/06/19	0	0.00	2	11.00	10.95	-2	778	-0.26%
2018/06/13	3	11.40	3	11.30	11.30	0	771	0.00%
2018/06/11	0	0.00	34	11.55	11.40	-34	752	-4.52%
2018/06/01	34	11.50	0	0.00	11.60	34	708	4.80%
2018/05/31	1	11.45	0	0.00	11.40	1	727	0.14%
2018/05/25	0	0.00	3	10.65	10.70	-3	680	-0.44%
2018/05/16	0	0.00	0.7	10.60	10.65	-0.7	684	-0.11%
2018/05/15	0	0.00	12	10.45	10.40	-12	684	-1.75%
2018/03/22	0	0.00	1	11.35	11.25	-1	1,290	-0.08%
2018/02/07	1	11.05	0	0.00	10.95	1	2,338	0.04%
2018/01/31	2	12.00	0	0.00	12.25	2	2,332	0.09%
2018/01/29	0	0.00	6	12.52	12.45	-6	2,310	-0.26%
2018/01/24	1	12.05	0	0.00	12.20	1	2,251	0.04%
2018/01/19	2	12.20	0	0.00	12.15	2	2,211	0.09%
2018/01/15	1	12.35	0	0.00	12.35	1	2,210	0.05%
2018/01/08	2	12.35	0	0.00	12.35	2	2,238	0.09%
2018/01/03	3	12.77	3	12.93	12.65	0	2,193	0.00%