廣運 (6125)-第一金-路竹券商分點個股進出

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
122.5
漲跌
▲11.0
漲幅
+9.87%
成交量
28,359張
產業
上櫃光電類股
440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－第一金-路竹券商分點個股進出

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

第一金-路竹券商分點個股進出
第一金-路竹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
2024/05/31	0	0.00	46.3	121.59	122.50	-46.3	31,404	-0.15%
2024/05/30	35.1	113.15	19.2	113.11	111.50	15.9	31,367	0.05%
2024/05/29	51.9	122.01	72.1	123.59	117.00	-20.2	31,281	-0.06%
2024/05/28	40.2	122.23	20.1	122.19	123.50	20.1	31,172	0.06%
2024/05/27	18.1	126.01	25.1	124.67	124.00	-7	31,159	-0.02%
2024/05/24	52.2	115.64	48.5	114.24	119.00	3.7	31,040	0.01%
2024/05/23	43.1	108.66	57.6	111.43	114.00	-14.5	30,561	-0.05%
2024/05/22	91.4	106.51	98.4	105.49	104.00	-7	29,397	-0.02%
2024/05/21	67	99.63	63	102.47	105.00	4.1	28,344	0.01%
2024/05/20	27	96.09	75.9	98.41	95.80	-48.9	27,511	-0.18%
2024/05/17	25.2	90.97	4	92.15	92.00	21.2	26,564	0.08%
2024/05/16	11.2	91.88	9	92.04	90.70	2.2	26,981	0.01%
2024/05/15	24	92.13	6	92.38	90.80	18	27,304	0.07%
2024/05/14	14	92.26	32.3	92.54	93.00	-18.3	27,389	-0.07%
2024/05/13	38	90.69	58	91.50	91.00	-20	27,000	-0.07%
2024/05/10	20.3	84.73	13.2	85.53	87.60	7.1	26,666	0.03%
2024/05/09	23.4	85.98	0	85.90	85.30	23.4	26,496	0.09%
2024/05/08	22	87.20	16	87.72	87.10	6	26,371	0.02%
2024/05/07	33.4	87.66	6.4	88.02	87.50	27.1	26,431	0.10%
2024/05/06	15	90.59	23.8	91.16	89.70	-8.8	26,141	-0.03%
2024/05/03	21.1	90.09	63.1	92.40	89.50	-42	25,882	-0.16%
2024/05/02	68.2	90.53	8	91.08	90.40	60.2	25,535	0.24%
2024/04/30	28	92.42	31	92.49	91.70	-3	25,338	-0.01%
2024/04/29	35.1	92.79	45.6	93.29	90.00	-10.5	24,846	-0.04%
2024/04/26	30.2	92.86	54	91.45	91.70	-23.8	24,454	-0.10%
2024/04/25	29	90.38	30	90.84	90.50	-1	23,795	0.00%
2024/04/24	56.6	91.68	70.2	92.05	90.20	-13.6	23,062	-0.06%
2024/04/23	25.5	85.01	33.1	85.05	87.40	-7.6	21,598	-0.04%
2024/04/22	19.1	84.74	15	84.69	80.60	4.1	21,112	0.02%
2024/04/19	11.4	85.59	31.1	85.84	87.30	-19.7	20,636	-0.10%
2024/04/18	15	85.13	32	85.31	84.20	-17	20,040	-0.08%
2024/04/17	18.2	82.88	47.2	83.99	85.00	-29	19,670	-0.15%
2024/04/16	1	75.50	3	75.47	77.30	-2	19,260	-0.01%
2024/04/15	8.1	78.65	13	78.21	78.20	-4.9	19,208	-0.03%
2024/04/12	16.3	81.00	4	80.58	80.00	12.3	19,133	0.06%
2024/04/11	20.1	81.57	2	81.00	81.00	18.1	19,030	0.09%
2024/04/10	7.5	82.98	3	83.23	82.40	4.5	19,007	0.02%
2024/04/09	3.3	83.33	4	84.38	84.50	-0.7	18,905	0.00%
2024/04/08	35	84.44	6	83.73	84.00	29	18,859	0.15%
2024/04/03	2	81.25	1	82.30	81.20	1	19,123	0.01%
2024/04/02	5.1	80.96	1	80.90	80.80	4.1	19,179	0.02%
2024/04/01	15.1	83.49	1	83.70	83.00	14.1	19,042	0.07%
2024/03/29	7	84.34	1	83.80	82.80	6	18,968	0.03%
2024/03/28	10.1	84.97	4	84.20	84.50	6.1	18,697	0.03%
2024/03/27	8	85.69	6	85.07	84.00	2	18,565	0.01%
2024/03/26	69	88.64	42	87.60	82.70	27	18,330	0.15%
2024/03/25	26	86.43	51.2	87.06	88.40	-25.2	17,386	-0.15%
2024/03/22	1.1	79.67	1	80.30	80.40	0.1	16,422	0.00%
2024/03/21	7	79.41	3	80.43	79.00	4	16,345	0.02%
2024/03/20	3	79.33	1	79.80	78.60	2	16,230	0.01%
2024/03/19	8.5	79.99	7	79.21	78.90	1.5	16,135	0.01%
2024/03/18	2	80.65	5	80.38	81.50	-3	16,027	-0.02%
2024/03/15	28	80.20	35	80.14	80.00	-7	15,920	-0.04%
2024/03/14	12	79.17	8	79.84	78.90	4	15,772	0.03%
2024/03/13	23	84.73	10	83.17	81.70	13	15,553	0.08%
2024/03/12	33	82.27	39	82.14	83.70	-6	15,019	-0.04%
2024/03/11	35	80.45	45	80.41	79.30	-10	14,608	-0.07%
2024/03/08	73.1	81.02	74	81.74	77.80	-0.9	14,227	-0.01%
2024/03/07	44	90.71	24	89.02	86.10	20	13,955	0.14%
2024/03/06	41	92.94	157.2	92.55	91.50	-116.2	13,398	-0.87%	大賣/鉅額交易
2024/03/05	13	87.18	11	87.74	87.50	2	12,482	0.02%
2024/03/04	67.1	89.54	64	89.78	87.60	3.1	12,213	0.03%
2024/03/01	74	87.21	101.1	87.37	86.70	-27.1	11,521	-0.24%	大賣/
2024/02/29	30.1	81.19	30	82.62	85.20	0.1	10,326	0.00%
2024/02/27	103.6	80.44	13	80.21	77.50	90.6	9,867	0.92%	大買/
2024/02/26	5	78.50	16.1	80.04	81.10	-11.1	9,308	-0.12%
2024/02/23	7	75.64	10	74.52	73.80	-3	9,099	-0.03%
2024/02/22	9	76.71	3	77.77	76.50	6	9,437	0.06%
2024/02/21	11	74.71	9	76.82	77.40	2	9,754	0.02%
2024/02/20	8	73.89	28	73.66	74.70	-20	9,647	-0.21%
2024/02/19	46.1	75.00	49.3	74.34	74.70	-3.2	9,466	-0.03%
2024/02/16	82	66.90	50	68.96	70.80	32	8,888	0.36%
2024/02/15	31	64.93	50.9	59.62	66.20	-19.9	8,301	-0.24%
2024/02/05	2	61.70	0	0.00	62.00	2	7,877	0.03%
2024/02/02	6	62.55	5.4	62.44	62.90	0.6	7,844	0.01%
2024/02/01	2	61.45	3	61.90	61.50	-1	7,767	-0.01%
2024/01/31	0	0.00	3	61.20	60.70	-3	7,737	-0.04%
2024/01/30	3	61.47	4	61.68	60.90	-1	7,706	-0.01%
2024/01/29	2	58.30	12	58.63	59.50	-10	7,557	-0.13%
2024/01/26	1	58.70	5	58.58	58.30	-4	7,559	-0.05%
2024/01/25	2	60.50	2	59.40	59.30	0	7,566	0.00%
2024/01/24	1	60.80	3	60.77	60.40	-2	7,576	-0.03%
2024/01/23	3	60.97	2.3	60.93	60.80	0.8	7,604	0.01%
2024/01/22	6.4	61.80	8	62.19	62.40	-1.6	7,548	-0.02%
2024/01/19	3	58.73	12	60.52	60.60	-9	7,405	-0.12%
2024/01/18	2	58.90	3	58.03	57.90	-1	7,372	-0.01%
2024/01/17	2	58.65	60	60.82	58.60	-58	7,378	-0.79%
2024/01/16	51	60.20	1	60.70	60.20	50	7,338	0.68%
2024/01/15	12	60.73	19	61.83	60.00	-7	7,324	-0.10%
2024/01/12	7	58.23	2	58.10	58.00	5	7,197	0.07%
2024/01/11	3	58.43	3	58.83	59.20	0	7,209	0.00%
2024/01/10	5	56.94	17	57.58	58.00	-12	7,240	-0.17%
2024/01/09	10	57.46	9.2	58.01	56.50	0.9	7,254	0.01%
2024/01/08	3	59.37	2	58.80	58.50	1	7,235	0.01%
2024/01/05	12	60.04	2	59.90	59.80	10	7,249	0.14%
2024/01/04	15	61.46	4	60.38	60.70	11	7,255	0.15%
2024/01/03	2	63.60	3	62.47	62.20	-1	7,304	-0.01%
2024/01/02	1	61.90	39	63.23	63.70	-38	7,283	-0.52%
2023/12/29	41.2	63.71	48	63.98	63.00	-6.8	7,191	-0.09%
2023/12/28	6	60.83	35	59.51	60.80	-29	6,667	-0.43%
2023/12/27	7	56.97	2	56.90	57.10	5	6,550	0.08%
2023/12/26	1	56.70	1	57.00	57.10	0	6,642	0.00%
2023/12/25	4	56.90	68	56.97	56.60	-64	6,791	-0.94%
2023/12/22	2	57.00	2	57.60	56.90	0	6,801	0.00%
2023/12/21	0.1	57.10	1	57.00	56.80	-0.9	6,822	-0.01%
2023/12/20	10	57.40	0	0.00	57.90	10	6,856	0.15%
2023/12/18	17	57.54	2	57.10	57.00	15	6,970	0.22%
2023/12/15	5	58.36	1	58.40	58.20	4	6,999	0.06%
2023/12/14	2	59.25	10	59.90	58.60	-8	7,037	-0.11%
2023/12/13	15	58.84	7	58.73	58.90	8	7,051	0.11%
2023/12/12	7	60.14	4	59.60	59.60	3	7,055	0.04%
2023/12/11	37	61.10	6	61.25	61.30	31	7,083	0.44%
2023/12/07	6	63.93	9	63.82	63.30	-3	7,440	-0.04%
2023/12/06	7	64.26	1.2	64.27	64.00	5.9	7,583	0.08%
2023/12/05	28	63.18	12	63.40	63.00	16	7,588	0.21%
2023/12/04	34	66.21	22.5	66.22	64.90	11.5	7,571	0.15%
2023/12/01	3	62.40	30	63.89	64.00	-27	7,145	-0.38%
2023/11/30	6.9	62.51	6	62.25	62.90	0.9	7,028	0.01%
2023/11/29	11	62.14	32	63.31	61.90	-21	7,005	-0.30%
2023/11/28	56	61.92	3	62.30	62.00	53	7,004	0.76%
2023/11/27	13	62.09	11	62.00	61.50	2	7,156	0.03%
2023/11/24	10	62.79	24	63.15	63.30	-14	7,123	-0.20%
2023/11/23	17	63.40	15	62.39	62.20	2	6,995	0.03%
2023/11/22	20	60.07	4	60.20	59.60	16	6,820	0.23%
2023/11/21	20	62.15	18	63.25	62.00	2	6,825	0.03%
2023/11/20	12	58.18	10	59.60	61.30	2	6,627	0.03%
2023/11/17	5	52.86	5	54.24	55.80	0	6,516	0.00%
2023/11/16	6	50.18	5.3	50.69	50.80	0.8	7,145	0.01%
2023/11/15	1	51.30	0	0.00	50.20	1	7,392	0.01%
2023/11/14	1	50.80	1	50.70	50.60	0	7,693	0.00%
2023/11/13	4	51.13	5	51.16	51.00	-1	8,074	-0.01%
2023/11/10	1	50.20	8	50.98	50.70	-7	8,244	-0.08%
2023/11/09	9	50.17	0.3	50.50	49.85	8.8	8,532	0.10%
2023/11/08	1	54.00	2	53.60	53.30	-1	8,840	-0.01%
2023/11/07	2	53.30	4	52.70	52.70	-2	9,108	-0.02%
2023/11/06	0	0.00	1	53.00	53.30	-1	9,330	-0.01%
2023/11/01	2	50.85	2	51.20	51.10	0	10,308	0.00%
2023/10/31	1	53.40	1	52.50	49.85	0	10,723	0.00%
2023/10/27	7	53.33	6	52.87	52.90	1	11,407	0.01%
2023/10/26	2	53.60	0	0.00	53.00	2	11,875	0.02%
2023/10/25	0	0.00	1	56.80	55.90	-1	12,230	-0.01%
2023/10/24	0.1	55.05	5	55.70	55.90	-4.9	13,073	-0.04%
2023/10/23	2	54.50	3	55.40	54.60	-1	13,559	-0.01%
2023/10/20	0	0.00	54	54.10	54.60	-54	14,195	-0.38%
2023/10/19	4	55.10	4	55.50	55.70	0	14,951	0.00%
2023/10/18	5	55.20	7	55.66	55.00	-2	14,986	-0.01%
2023/10/17	19	57.56	4	57.73	56.70	15	14,982	0.10%
2023/10/16	3.3	57.65	3	58.80	58.40	0.3	14,955	0.00%
2023/10/12	0.3	60.70	1	60.10	60.50	-0.8	14,944	-0.01%
2023/10/11	2	61.40	4	60.00	59.50	-2	14,940	-0.01%
2023/10/06	6	64.18	4	64.15	63.90	2	14,856	0.01%
2023/10/05	3	64.40	6	63.75	63.70	-3	14,871	-0.02%
2023/10/04	2	62.40	1	63.10	63.20	1	14,861	0.01%
2023/10/03	1	63.10	0.4	63.00	62.60	0.6	14,915	0.00%
2023/10/02	10	65.26	11	65.52	64.80	-1	15,031	-0.01%
2023/09/28	12	64.11	13	64.30	64.20	-1	15,080	-0.01%
2023/09/27	5	61.02	13	61.22	62.00	-8	15,038	-0.05%
2023/09/26	14.1	62.29	13	61.26	61.00	1.1	15,200	0.01%
2023/09/25	4.2	61.74	5	62.12	61.90	-0.8	15,227	-0.01%
2023/09/22	5.1	60.10	6	60.98	61.40	-0.9	15,349	-0.01%
2023/09/21	4	59.67	16	59.62	59.50	-12	15,359	-0.08%
2023/09/20	1.1	61.27	0	0.00	60.50	1.1	15,458	0.01%
2023/09/19	2.1	61.48	2.1	60.66	60.70	-0.1	15,624	0.00%
2023/09/18	2.1	62.40	3	61.80	61.80	-0.9	16,630	-0.01%
2023/09/15	3.2	63.96	2	63.50	63.40	1.2	17,029	0.01%
2023/09/14	6	63.33	3	64.07	63.10	3	17,006	0.02%
2023/09/13	10	62.53	5	62.18	62.70	5	16,985	0.03%
2023/09/12	22.2	61.76	27	61.89	61.50	-4.8	17,199	-0.03%
2023/09/11	17.2	68.43	0.3	68.03	68.00	16.9	17,018	0.10%
2023/09/08	6.1	76.52	2	76.50	75.50	4.1	17,221	0.02%
2023/09/07	7.1	78.83	3	79.13	78.20	4.1	17,673	0.02%
2023/09/06	3	78.17	5	78.92	78.90	-2	17,953	-0.01%
2023/09/05	8	77.74	11	78.16	77.50	-3	18,626	-0.02%
2023/09/04	4.1	77.95	3	78.10	77.00	1.1	19,046	0.01%
2023/09/01	9.1	79.31	1	79.70	78.90	8.1	19,801	0.04%
2023/08/31	6	79.08	21	79.19	80.90	-15	20,581	-0.07%
2023/08/30	6.3	77.62	3	77.73	77.20	3.3	20,991	0.02%
2023/08/29	4	76.60	1	76.20	76.70	3	21,199	0.01%
2023/08/28	25.4	78.00	6	75.53	75.40	19.4	21,261	0.09%
2023/08/25	10	78.39	10	80.23	80.60	0	21,124	0.00%
2023/08/24	15.1	83.75	8	82.09	80.90	7.1	21,174	0.03%
2023/08/23	16.4	82.94	19.2	82.56	81.50	-2.9	21,170	-0.01%
2023/08/22	53.7	83.05	77.3	82.85	84.00	-23.6	20,851	-0.11%
2023/08/21	7	78.50	11.3	78.37	79.50	-4.3	20,219	-0.02%
2023/08/18	23.3	74.30	12	73.53	72.30	11.3	19,950	0.06%
2023/08/17	17.5	73.36	19.3	74.49	75.70	-1.8	19,720	-0.01%
2023/08/16	14.2	70.83	20	71.79	72.50	-5.8	19,390	-0.03%
2023/08/15	11.3	71.99	8.3	72.08	71.80	3.1	19,275	0.02%
2023/08/14	9	70.26	17	71.93	71.30	-8	18,967	-0.04%
2023/08/11	5.1	70.21	6	70.65	69.80	-0.9	18,584	0.00%
2023/08/10	9	68.02	8	66.85	67.00	1	18,311	0.01%
2023/08/09	6	70.03	4	70.80	70.60	2	18,094	0.01%
2023/08/08	5.4	70.32	9	70.74	69.90	-3.6	17,853	-0.02%
2023/08/07	14	70.05	22	71.57	72.40	-8	17,630	-0.05%
2023/08/04	42	69.65	49.1	69.37	68.30	-7.1	17,160	-0.04%
2023/08/02	28.8	71.50	9	73.70	69.30	19.8	16,808	0.12%
2023/08/01	105.7	77.73	10.2	77.79	76.90	95.5	16,673	0.57%	大買/
2023/07/31	29.2	82.47	79	79.13	77.50	-49.8	16,440	-0.30%
2023/07/28	58.1	83.60	24	83.33	83.30	34.1	15,957	0.21%
2023/07/27	52	88.38	31.1	88.51	84.10	20.9	15,570	0.13%
2023/07/26	15.2	89.94	18	90.66	86.30	-2.8	14,726	-0.02%
2023/07/25	56	101.73	28	102.97	95.80	28	14,249	0.20%
2023/07/24	20.1	100.77	21	100.19	103.50	-0.9	13,605	-0.01%
2023/07/21	0	0.00	3	88.30	96.40	-3	12,825	-0.02%
2023/07/20	8	89.70	3	88.37	89.70	5	12,819	0.04%
2023/07/18	21	82.40	25	79.70	81.00	-4	12,836	-0.03%
2023/07/17	1	80.20	5	83.10	83.40	-4	12,885	-0.03%
2023/07/14	0	0.00	6	78.57	79.90	-6	12,994	-0.05%
2023/07/13	10	77.10	0	0.00	77.00	10	13,038	0.08%
2023/07/12	0	0.00	9	78.17	76.40	-9	13,087	-0.07%
2023/07/11	11	79.11	0	0.00	78.40	11	13,119	0.08%
2023/07/10	8	77.79	2	76.50	76.50	6	13,250	0.05%
2023/07/07	1	86.10	1	85.30	83.00	0	13,183	0.00%
2023/07/05	4	80.48	10	78.20	81.30	-6	13,003	-0.05%
2023/07/04	2	79.60	8	80.71	81.80	-6	13,031	-0.05%
2023/07/03	9	73.10	0	0.00	75.60	9	12,877	0.07%
2023/06/30	2	64.95	7	64.10	68.80	-5	12,849	-0.04%
2023/06/29	1	63.60	0	0.00	62.60	1	12,815	0.01%
2023/06/28	4	60.70	0	0.00	62.10	4	12,731	0.03%
2023/06/27	28	61.69	5	62.32	58.80	23	12,580	0.18%
2023/06/26	48	65.76	32	65.03	65.30	16	12,367	0.13%
2023/06/21	10	62.62	6.8	62.86	63.50	3.3	11,328	0.03%
2023/06/19	0	0.00	2	52.60	52.60	-2	10,973	-0.02%
2023/06/16	22	46.92	29	47.52	47.85	-7	10,939	-0.06%
2023/06/15	5	46.32	8	46.04	46.05	-3	10,667	-0.03%
2023/06/14	24	45.88	25	45.57	46.00	-1	10,499	-0.01%
2023/06/13	43	43.87	69	45.30	45.30	-26	10,174	-0.26%
2023/06/12	29	43.72	25	42.86	42.75	4	9,884	0.04%
2023/06/09	44	44.09	44	44.59	44.70	0	9,545	0.00%
2023/06/08	103	42.59	55	43.01	42.30	48	8,808	0.54%	大買/
2023/06/07	107	42.69	43	42.37	42.20	64	8,347	0.77%	大買/
2023/06/06	27	41.01	34	40.83	41.60	-7	7,586	-0.09%
2023/06/05	20	40.17	24	41.16	41.50	-4	6,726	-0.06%
2023/06/02	3	37.47	7	37.59	37.75	-4	6,135	-0.07%
2023/06/01	3	33.48	3	33.78	34.35	0	5,841	0.00%
2023/05/31	1	35.05	1	34.50	34.50	0	5,684	0.00%
2023/05/30	17	35.03	17	34.77	34.60	0	5,527	0.00%
2023/05/29	4	34.66	26	33.56	35.10	-22	5,297	-0.42%
2023/05/26	9	32.43	10	33.08	32.05	-1	4,943	-0.02%
2023/05/25	12	32.42	19	32.17	32.65	-7	4,861	-0.14%
2023/05/24	14	31.27	0	0.00	31.35	14	4,635	0.30%
2023/05/23	1	30.90	3	30.65	30.95	-2	4,611	-0.04%
2023/05/22	30	30.35	1	30.75	30.10	29	4,612	0.63%
2023/05/19	0	0.00	2	29.80	29.50	-2	4,557	-0.04%
2023/05/18	3	29.20	4	29.35	29.40	-1	4,489	-0.02%
2023/05/17	0	0.00	6.2	29.13	29.30	-6.2	4,463	-0.14%
2023/05/16	2	28.73	19	28.81	28.70	-17	4,410	-0.39%
2023/05/15	3.1	28.32	1	28.50	28.25	2.1	4,382	0.05%
2023/05/12	3	28.65	1	28.40	28.60	2	4,397	0.05%
2023/05/11	6	28.59	2	28.45	28.30	4	4,428	0.09%
2023/05/10	21	29.12	18	28.92	29.20	3	4,405	0.07%
2023/05/09	5.1	29.27	2	29.53	28.65	3.1	4,363	0.07%
2023/05/08	24	30.00	46	29.55	29.35	-22	4,261	-0.52%
2023/05/05	3	32.37	5	32.38	32.60	-2	3,986	-0.05%
2023/05/04	7	31.90	0	0.00	31.85	7	3,887	0.18%
2023/05/02	2	31.80	1	32.15	31.75	1	3,932	0.03%
2023/04/28	1	31.65	4	31.65	31.70	-3	3,923	-0.08%
2023/04/25	3	31.25	24	31.88	30.90	-21	3,856	-0.54%
2023/04/24	22	31.36	0	0.00	31.35	22	3,790	0.58%
2023/04/21	12	31.25	3	31.33	31.35	9	3,767	0.24%
2023/04/20	1	31.80	2	31.75	31.10	-1	3,674	-0.03%
2023/04/19	6	32.23	5	32.44	32.05	1	3,592	0.03%
2023/04/18	0	0.00	2	31.80	31.50	-2	3,436	-0.06%
2023/04/17	7	31.78	4	31.98	31.50	3	3,365	0.09%
2023/04/14	5	31.14	2	30.95	31.20	3	3,253	0.09%
2023/04/13	6	31.13	4	31.16	31.20	2	3,171	0.06%
2023/04/12	3	30.52	0	0.00	30.40	3	3,006	0.10%
2023/04/11	0	0.00	4	30.76	30.20	-4	2,980	-0.13%
2023/04/10	1	30.20	1	30.45	30.70	0	2,917	0.00%
2023/04/07	2	30.15	5	29.97	29.90	-3	2,834	-0.11%
2023/03/31	1	29.20	0	0.00	29.05	1	2,708	0.04%
2023/03/30	2	29.50	0	0.00	29.50	2	2,665	0.08%
2023/03/29	1	28.60	0	0.00	28.65	1	2,532	0.04%
2023/03/27	0	0.00	0.2	29.35	29.30	-0.2	2,527	-0.01%
2023/03/24	0	0.00	0.2	29.10	29.15	-0.2	2,521	-0.01%
2023/03/23	1	29.55	0	0.00	29.35	1	2,499	0.04%
2023/03/22	0	0.00	4.1	29.82	29.35	-4.1	2,487	-0.16%
2023/03/21	1	29.50	0	0.00	29.50	1	2,414	0.04%
2023/03/20	1	29.50	15	29.53	29.45	-14	2,387	-0.59%
2023/03/17	1	28.75	4	28.90	29.10	-3	2,415	-0.12%
2023/03/16	10	28.50	2	29.10	28.30	8	2,370	0.34%
2023/03/15	11	29.45	4	29.70	29.35	7	2,328	0.30%
2023/03/14	1	27.95	2	27.93	28.05	-1	2,136	-0.05%
2023/03/13	1	27.65	1	27.05	27.65	0	2,243	0.00%
2023/03/10	1	27.80	0	0.00	27.75	1	2,264	0.04%
2023/03/09	3	28.70	12	29.09	28.60	-9	2,265	-0.40%
2023/03/08	1.4	28.64	2	28.60	28.70	-0.7	2,226	-0.03%
2023/03/07	0	28.10	1	28.10	28.00	-1	2,162	-0.05%
2023/03/03	0	0.00	4	27.55	27.55	-4	2,134	-0.19%
2023/02/24	0	0.00	5	27.61	27.80	-5	2,112	-0.24%
2023/02/23	1	27.75	0	0.00	27.70	1	2,112	0.05%
2023/02/22	0.1	27.90	1	27.65	27.75	-0.9	2,077	-0.04%
2023/02/21	1	27.35	0	0.00	27.35	1	2,050	0.05%
2023/02/20	2.1	27.77	5	27.55	27.65	-3	2,045	-0.14%
2023/02/15	0	26.50	0	0.00	26.55	0	2,034	0.00%
2023/02/13	0	0.00	1	26.25	26.35	-1	2,074	-0.05%
2023/02/08	0	0.00	4	26.93	26.80	-4	2,102	-0.19%
2023/02/06	0	0.00	1	26.40	26.45	-1	2,117	-0.05%
2023/02/03	0	0.00	3	26.45	26.40	-3	2,203	-0.14%
2023/02/02	10	26.50	0	0.00	26.60	10	2,203	0.45%
2023/01/31	2	26.50	0	0.00	26.60	2	2,226	0.09%
2023/01/30	1	26.05	1	25.90	25.90	0	2,175	0.00%
2023/01/09	0	0.00	1	25.85	25.85	-1	2,296	-0.04%
2022/12/28	0	0.00	1	25.55	25.50	-1	2,712	-0.04%
2022/12/26	7	26.19	2	26.45	26.20	5	2,813	0.18%
2022/12/22	0	0.00	1	25.40	25.25	-1	2,834	-0.04%
2022/12/21	1	25.30	0	0.00	25.05	1	2,895	0.03%
2022/12/13	2	26.65	3	26.73	26.45	-1	3,179	-0.03%
2022/12/09	0	0.00	1	26.80	26.70	-1	3,240	-0.03%
2022/12/06	1	26.65	0	0.00	26.95	1	3,346	0.03%
2022/12/05	4	27.18	4	27.43	27.35	0	3,350	0.00%
2022/12/01	1	26.25	0	0.00	26.15	1	3,290	0.03%
2022/11/30	0	0.00	2	25.65	25.95	-2	3,348	-0.06%
2022/11/29	0	0.00	1	25.50	25.55	-1	3,456	-0.03%
2022/11/28	0	0.00	2	25.45	25.50	-2	3,541	-0.06%
2022/11/24	2	25.25	0	0.00	25.35	2	3,986	0.05%
2022/11/23	4	25.40	4	25.55	25.55	0	4,204	0.00%
2022/11/18	0	0.00	1	25.60	25.90	-1	4,731	-0.02%
2022/11/16	0	0.00	1	25.50	25.05	-1	4,823	-0.02%
2022/11/14	2	24.83	3	25.00	25.05	-1	5,353	-0.02%
2022/11/11	1	25.00	0	0.00	25.00	1	5,368	0.02%
2022/11/09	0	0.00	1	25.35	25.15	-1	5,595	-0.02%
2022/11/07	1	24.80	16	24.95	24.90	-15	5,645	-0.27%
2022/11/03	0	0.00	20	24.73	25.20	-20	5,714	-0.35%
2022/11/02	14	25.01	16	24.88	24.90	-2	5,819	-0.03%
2022/11/01	37	24.86	15	24.87	24.75	22	5,819	0.38%
2022/10/28	1	24.10	0	0.00	23.55	1	5,755	0.02%
2022/10/26	0	0.00	1	23.65	23.25	-1	5,776	-0.02%
2022/10/25	1	23.75	0	0.00	23.65	1	5,829	0.02%
2022/10/21	0	0.00	2	24.30	24.05	-2	6,047	-0.03%
2022/10/19	5	25.55	5	25.15	25.10	0	6,126	0.00%
2022/10/13	5	25.75	9	24.64	24.05	-4	6,267	-0.06%
2022/10/12	0	0.00	1	25.70	25.65	-1	6,288	-0.02%
2022/10/11	6	26.67	0	0.00	25.95	6	6,412	0.09%
2022/10/07	4	28.13	12	27.90	27.90	-8	6,459	-0.12%
2022/10/06	1	28.10	10	28.25	28.25	-9	6,597	-0.14%
2022/10/05	34	29.21	10	29.25	28.40	24	6,639	0.36%
2022/10/04	4	28.65	0	0.00	28.80	4	6,554	0.06%
2022/10/03	0	0.00	11	27.00	27.00	-11	6,567	-0.17%
2022/09/30	4	26.98	0	0.00	27.50	4	6,597	0.06%
2022/09/29	23	28.17	0	0.00	27.55	23	6,601	0.35%
2022/09/27	14	29.04	39	28.96	29.00	-25	6,779	-0.37%
2022/09/26	1	29.40	23	29.55	29.25	-22	6,818	-0.32%
2022/09/23	24	31.45	22	30.75	30.50	2	6,879	0.03%
2022/09/22	15	31.28	16	31.47	31.55	-1	6,956	-0.01%
2022/09/21	51	31.81	27	31.69	31.30	24	7,035	0.34%
2022/09/20	18	31.76	15	31.72	31.85	3	7,069	0.04%
2022/09/19	20	31.51	15	31.45	31.35	5	7,233	0.07%
2022/09/16	27	32.30	16	31.71	31.65	11	7,247	0.15%
2022/09/15	15	33.43	15	32.78	32.50	0	7,191	0.00%
2022/09/14	17	32.53	22	33.09	33.15	-5	7,084	-0.07%
2022/09/13	10	32.93	15	32.71	32.75	-5	7,032	-0.07%
2022/09/12	24	33.14	10	32.81	32.65	14	7,037	0.20%
2022/09/08	23	32.81	14	32.68	32.75	9	7,043	0.13%
2022/09/07	0	0.00	3	32.02	32.00	-3	7,020	-0.04%
2022/09/06	18	32.43	20	31.54	31.70	-2	7,026	-0.03%
2022/09/05	19	32.81	79	32.92	32.55	-60	6,985	-0.86%
2022/09/02	14	32.64	37	32.44	32.50	-23	6,875	-0.33%
2022/09/01	40	33.38	3	33.67	32.90	37	6,832	0.54%
2022/08/31	15	32.86	48	33.06	33.40	-33	6,709	-0.49%
2022/08/30	7	32.06	9	32.38	32.70	-2	6,537	-0.03%
2022/08/29	11	30.50	40	30.19	30.70	-29	6,330	-0.46%
2022/08/26	87	31.61	12	31.25	31.15	75	6,281	1.19%
2022/08/25	52	32.42	27	32.15	32.05	25	6,172	0.41%
2022/08/24	0	0.00	5	31.65	31.55	-5	5,839	-0.09%
2022/08/23	8	31.58	7	31.39	31.35	1	5,778	0.02%
2022/08/22	27	32.28	15.5	31.99	32.25	11.5	5,735	0.20%
2022/08/19	25	31.02	17	31.67	31.95	8	5,510	0.15%
2022/08/18	6.4	30.01	6	29.96	30.15	0.4	5,293	0.01%
2022/08/17	2.2	29.85	9	29.49	29.65	-6.9	5,345	-0.13%
2022/08/16	35	30.96	23	29.76	29.70	12	5,316	0.23%
2022/08/15	8	30.53	26	30.53	30.50	-18	5,074	-0.35%
2022/08/12	15	30.30	10	30.18	30.05	5	5,024	0.10%
2022/08/11	2	30.05	2	30.13	29.85	0	4,987	0.00%
2022/08/10	7	29.83	10	29.62	29.55	-3	4,904	-0.06%
2022/08/09	18	29.54	16	29.73	29.75	2	4,841	0.04%
2022/08/08	0	0.00	0	29.00	28.75	0	4,707	0.00%
2022/08/05	6	28.48	7	28.69	28.75	-1	4,676	-0.02%
2022/08/04	2	27.75	0	0.00	28.00	2	4,658	0.04%
2022/08/03	1	28.20	0	0.00	27.85	1	4,625	0.02%
2022/08/02	2	28.60	4	28.48	28.40	-2	4,589	-0.04%
2022/08/01	0	0.00	3	29.50	29.20	-3	4,547	-0.07%
2022/07/29	19	30.89	17	30.51	30.35	2	4,473	0.04%
2022/07/28	0	0.00	3	30.45	30.30	-3	4,297	-0.07%
2022/07/27	10	29.80	12	29.91	29.95	-2	4,222	-0.05%
2022/07/26	0	0.00	10	29.78	29.80	-10	4,174	-0.24%
2022/07/25	12	29.92	19	29.75	29.60	-7	4,101	-0.17%
2022/07/22	10	30.06	17	29.83	29.70	-7	4,073	-0.17%
2022/07/21	17	30.36	103	30.04	29.90	-86	4,049	-2.13%	大賣/
2022/07/20	14	30.43	21	30.50	30.35	-7	3,972	-0.18%
2022/07/19	28	29.71	26	29.80	29.80	2	3,873	0.05%
2022/07/18	67	29.06	31	29.20	29.40	36	3,783	0.95%
2022/07/15	76	27.99	12	27.43	28.00	64	3,622	1.77%
2022/07/14	9	27.04	5	27.55	27.70	4	3,502	0.11%
2022/07/13	0	0.00	2	26.10	26.95	-2	3,340	-0.06%
2022/07/12	22	26.88	12	25.89	25.75	10	3,264	0.31%
2022/07/11	26	28.55	8	28.18	28.10	18	3,209	0.56%
2022/07/08	12	27.09	7	27.10	27.40	5	3,106	0.16%
2022/07/06	2	26.30	3	26.03	26.05	-1	3,015	-0.03%
2022/07/05	34	28.41	30	26.87	26.30	4	2,977	0.13%
2022/07/04	0	0.00	2	29.65	29.10	-2	2,754	-0.07%
2022/07/01	3	30.40	3	28.60	28.55	0	2,680	0.00%
2022/06/30	2	30.73	1	30.60	30.35	1	2,549	0.04%
2022/06/29	4	30.78	6	30.62	30.95	-2	2,437	-0.08%
2022/06/28	4	30.08	9	30.31	30.65	-5	2,326	-0.21%
2022/06/27	0	0.00	8	29.97	30.05	-8	2,151	-0.37%
2022/06/24	3	28.30	3	28.25	28.00	0	1,970	0.00%
2022/06/23	0	0.00	2	27.55	27.85	-2	1,928	-0.10%
2022/06/22	5	28.13	5	27.47	27.40	0	1,922	0.00%
2022/06/21	20	27.70	20	27.90	27.80	0	1,921	0.00%
2022/06/20	2	28.70	0	0.00	27.65	2	1,904	0.11%
2022/06/17	0	0.00	10	27.85	28.15	-10	1,858	-0.54%
2022/06/16	10	28.45	10	28.15	27.10	0	1,801	0.00%
2022/06/13	3	28.00	7	28.02	28.00	-4	1,803	-0.22%
2022/06/10	18	27.86	23	27.70	28.00	-5	1,773	-0.28%
2022/06/09	21	27.54	28	27.78	27.75	-7	1,728	-0.40%
2022/06/08	20	27.25	16	27.08	27.10	4	1,609	0.25%
2022/06/07	20	26.95	68	26.78	26.75	-48	1,643	-2.92%
2022/06/06	23	26.89	32	26.82	26.60	-9	1,658	-0.54%
2022/06/02	27	26.72	19	26.73	26.65	8	1,661	0.48%
2022/06/01	0	0.00	50	26.45	26.45	-50	1,660	-3.01%
2022/05/26	0	0.00	5	26.27	25.90	-5	1,705	-0.29%
2022/05/25	17	25.71	13	25.50	25.40	4	1,690	0.24%
2022/05/23	0	0.00	1	24.95	25.00	-1	1,815	-0.06%
2022/05/18	0	0.00	2	24.28	24.25	-2	2,091	-0.10%
2022/05/06	0	0.00	2	23.50	23.50	-2	2,422	-0.08%
2022/04/26	1	23.90	0	0.00	23.85	1	2,708	0.04%
2022/04/25	0	0.00	0	24.15	23.85	0	2,750	0.00%
2022/04/21	0	24.95	0	25.01	24.50	0	2,860	0.00%
2022/04/19	0	25.70	0	0.00	24.20	0	2,922	0.00%
2022/04/18	0	24.45	1	24.00	24.10	-1	2,987	-0.03%
2022/04/15	1	24.25	0	0.00	24.60	1	3,125	0.03%
2022/04/08	1	25.05	7	25.00	25.20	-6	3,899	-0.15%
2022/04/01	0	26.00	0	0.00	25.90	0	4,586	0.00%
2022/03/31	0	0.00	12	26.15	26.05	-12	4,630	-0.26%
2022/03/25	2	26.63	0	0.00	26.25	2	4,658	0.04%
2022/03/22	0	0.00	2	26.40	26.40	-2	4,742	-0.04%
2022/03/21	0	0.00	1	26.80	26.20	-1	4,789	-0.02%
2022/03/18	0	0.00	2	26.45	26.30	-2	4,784	-0.04%
2022/03/17	5	26.53	10	26.44	26.20	-5	4,800	-0.10%
2022/03/16	0	0.00	9	25.32	25.55	-9	4,697	-0.19%
2022/03/11	9	25.78	0	0.00	25.70	9	4,739	0.19%
2022/03/10	2	25.50	5	25.86	25.80	-3	4,732	-0.06%
2022/03/09	0	0.00	4	24.60	24.70	-4	4,690	-0.09%
2022/03/08	1	24.25	0	0.00	23.55	1	4,670	0.02%
2022/03/07	0	0.00	1	25.65	24.80	-1	4,639	-0.02%
2022/03/04	3	26.10	0	0.00	25.85	3	4,632	0.06%
2022/03/01	0	0.00	9	26.05	26.00	-9	4,646	-0.19%
2022/02/25	2	25.60	0	0.00	25.60	2	4,582	0.04%
2022/02/24	17	26.07	2	25.90	25.90	15	4,501	0.33%
2022/02/23	2	26.38	3	26.80	26.85	-1	4,378	-0.02%
2022/02/22	1	25.65	2	26.10	25.85	-1	4,351	-0.02%
2022/02/21	3	26.62	0	0.00	26.55	3	4,480	0.07%
2022/02/18	11	26.86	2	27.15	27.20	9	4,619	0.19%
2022/02/17	6	27.00	10	27.17	26.70	-4	4,659	-0.09%
2022/02/16	12	26.15	0	0.00	25.85	12	4,741	0.25%
2022/02/15	2	26.18	0	0.00	26.05	2	4,714	0.04%
2022/02/11	1	26.50	0	0.00	26.70	1	4,727	0.02%
2022/02/09	1	26.90	0	0.00	26.80	1	4,748	0.02%
2022/01/26	11	26.27	10	26.00	26.00	1	4,919	0.02%
2022/01/25	8	26.08	7	26.20	26.00	1	5,008	0.02%
2022/01/21	12	27.66	11	27.63	27.10	1	5,563	0.02%
2022/01/20	11	27.99	18	27.59	27.30	-7	5,529	-0.13%
2022/01/19	14	28.25	9	28.03	27.95	5	5,495	0.09%
2022/01/18	14	27.83	7	27.90	27.35	7	5,466	0.13%
2022/01/17	31	27.59	30	27.95	27.85	1	5,477	0.02%
2022/01/14	1	26.70	0	0.00	26.85	1	5,425	0.02%
2022/01/13	5	27.75	2	28.20	27.70	3	5,414	0.06%
2022/01/12	0	0.00	2	28.25	28.05	-2	5,417	-0.04%
2022/01/11	13	29.30	23	28.63	28.45	-10	5,429	-0.18%
2022/01/10	15	29.12	34	28.90	28.70	-19	5,401	-0.35%
2022/01/07	22	28.39	23	27.63	27.55	-1	5,316	-0.02%
2022/01/06	19	28.64	19	28.58	28.50	0	5,372	0.00%
2022/01/05	16	29.53	14	28.35	28.80	2	5,455	0.04%
2022/01/04	25	28.58	31.1	29.33	29.30	-6.1	5,337	-0.11%
2022/01/03	148	29.40	101	28.99	28.50	47	5,174	0.91%	大買/大賣/
2021/12/30	18	28.60	79	28.45	28.40	-61	4,886	-1.25%
2021/12/29	65	28.52	31	28.02	28.55	34	4,837	0.70%
2021/12/28	57	28.31	31	28.30	28.40	26	4,602	0.56%
2021/12/27	0	0.00	5	26.93	27.00	-5	4,368	-0.11%
2021/12/23	2	26.70	3	26.57	26.45	-1	4,643	-0.02%
2021/12/20	19	26.56	16	26.20	26.10	3	5,534	0.05%
2021/12/17	11	26.31	0	0.00	26.20	11	5,987	0.18%
2021/12/15	0	0.00	3	26.60	26.90	-3	5,958	-0.05%
2021/12/14	1	26.15	0	0.00	26.05	1	5,917	0.02%
2021/12/13	2	27.03	2	26.60	26.65	0	5,937	0.00%
2021/12/10	1	25.95	0	0.00	26.40	1	5,943	0.02%
2021/12/08	1	25.80	0	0.00	25.60	1	5,915	0.02%
2021/12/06	1	26.25	10	26.15	26.20	-9	5,939	-0.15%
2021/12/03	11	26.59	21	26.58	26.35	-10	6,066	-0.16%
2021/12/02	53	26.00	1	25.95	26.00	52	6,059	0.86%
2021/11/30	1	26.70	0	0.00	26.40	1	6,272	0.02%
2021/11/29	1	25.30	38	25.81	26.25	-37	6,314	-0.59%
2021/11/26	4	26.05	0	0.00	26.30	4	6,328	0.06%
2021/11/24	2	26.93	1	26.85	26.75	1	6,483	0.02%
2021/11/23	2	27.00	2	26.85	26.85	0	6,563	0.00%
2021/11/22	0	0.00	10	27.43	27.00	-10	6,577	-0.15%
2021/11/19	2	27.20	23	27.65	26.95	-21	6,592	-0.32%
2021/11/18	6	28.18	65	27.58	27.45	-59	6,548	-0.90%
2021/11/17	95	28.75	5	28.80	29.00	90	6,373	1.41%
2021/11/16	38	28.39	6	28.32	28.25	32	6,195	0.52%
2021/11/15	7	28.29	5	28.14	28.25	2	5,960	0.03%
2021/11/12	1	26.50	0	0.00	26.50	1	5,685	0.02%
2021/11/11	2	26.80	0	0.00	26.80	2	5,688	0.04%
2021/11/10	3	27.25	3	27.02	26.95	0	5,694	0.00%
2021/11/09	1	26.65	0	0.00	26.65	1	5,720	0.02%
2021/11/08	51	26.70	0	0.00	26.80	51	5,723	0.89%
2021/11/04	21	27.40	34	27.37	27.20	-13	5,946	-0.22%
2021/11/03	1	26.60	8	26.44	27.00	-7	5,932	-0.12%
2021/11/02	11	27.75	53	26.73	26.60	-42	6,019	-0.70%
2021/11/01	50	28.08	10	27.89	27.65	40	5,992	0.67%
2021/10/29	15	27.62	18	27.43	27.80	-3	5,863	-0.05%
2021/10/28	1	25.80	0	0.00	26.00	1	5,557	0.02%
2021/10/27	5	26.35	5	26.24	26.15	0	5,849	0.00%
2021/10/26	20	26.55	22	26.31	26.20	-2	6,036	-0.03%
2021/10/25	15	26.68	15	26.20	26.40	0	6,066	0.00%
2021/10/21	5	26.96	4	26.50	26.40	1	6,048	0.02%
2021/10/19	2	27.00	2	26.70	26.85	0	6,252	0.00%
2021/10/18	3	26.23	12	26.45	26.25	-9	6,207	-0.14%
2021/10/15	25	27.03	15	26.79	26.90	10	6,202	0.16%
2021/10/14	13	27.22	12	26.61	26.55	1	6,182	0.02%
2021/10/13	26	26.72	31	26.89	27.35	-5	6,140	-0.08%
2021/10/12	15	26.32	27	26.09	26.10	-12	6,095	-0.20%
2021/10/08	11	26.81	0	0.00	26.30	11	6,217	0.18%
2021/10/07	12	26.39	13	26.92	26.75	-1	6,188	-0.02%
2021/10/06	3	26.15	0	0.00	25.80	3	6,134	0.05%
2021/10/05	0	0.00	19	26.60	26.60	-19	6,098	-0.31%
2021/10/04	25	26.61	30	26.14	26.05	-5	6,021	-0.08%
2021/10/01	17	27.96	16	26.46	26.55	1	5,962	0.02%
2021/09/30	21	28.44	26	27.46	27.75	-5	5,796	-0.09%
2021/09/29	21	28.66	24	28.81	28.30	-3	5,625	-0.05%
2021/09/28	13	28.16	13	28.59	29.15	0	5,360	0.00%
2021/09/27	27	28.40	29.1	28.13	28.55	-2.1	5,168	-0.04%
2021/09/24	44	26.87	45	27.43	27.85	-1	4,704	-0.02%
2021/09/23	34	25.35	20	25.97	26.25	14	4,262	0.33%
2021/09/22	10	24.53	10	24.35	24.50	0	4,159	0.00%
2021/09/17	20	25.41	19	25.06	25.20	1	4,148	0.02%
2021/09/16	10	25.73	9	25.55	25.50	1	4,137	0.02%
2021/09/15	10	25.30	21	26.19	26.50	-11	4,097	-0.27%
2021/09/14	10	25.40	14	24.98	25.15	-4	4,054	-0.10%
2021/09/13	14	25.81	11	25.22	25.35	3	4,052	0.07%
2021/09/10	22	26.86	10	26.75	26.90	12	4,047	0.30%
2021/09/09	0	0.00	2	26.65	27.00	-2	4,005	-0.05%
2021/09/08	29	27.00	105	27.40	26.35	-76	3,970	-1.91%	大賣/
2021/09/07	14	27.04	8	26.81	26.95	6	3,841	0.16%
2021/09/06	10	27.83	8	26.76	26.85	2	3,802	0.05%
2021/09/03	50	27.16	13	27.51	27.70	37	3,735	0.99%
2021/09/02	7	27.50	12	26.64	26.85	-5	3,561	-0.14%
2021/09/01	10	27.09	11	27.10	27.15	-1	3,490	-0.03%
2021/08/31	0	0.00	9	26.57	27.15	-9	3,446	-0.26%
2021/08/30	12	26.64	6	26.77	26.60	6	3,386	0.18%
2021/08/27	19	25.12	9	25.36	25.35	10	3,222	0.31%
2021/08/26	11	24.00	11	24.20	24.20	0	3,119	0.00%
2021/08/20	1	21.80	0	0.00	22.30	1	3,024	0.03%
2021/08/18	1	22.50	0	0.00	23.15	1	3,013	0.03%
2021/08/16	7	24.00	3	24.00	23.90	4	2,965	0.13%
2021/08/13	3	25.35	6	24.84	25.05	-3	2,944	-0.10%
2021/08/11	2	24.00	0	0.00	24.00	2	2,896	0.07%
2021/08/10	5	25.40	9	26.21	25.35	-4	2,843	-0.14%
2021/08/09	3	28.38	0	0.00	28.15	3	2,685	0.11%
2021/08/05	2	27.65	5	27.43	27.30	-3	2,479	-0.12%
2021/08/04	7	28.01	6	27.88	27.60	1	2,477	0.04%
2021/08/03	1	27.75	2	28.05	28.15	-1	2,420	-0.04%
2021/08/02	13.2	27.99	24	28.18	28.10	-10.8	2,336	-0.46%
2021/07/30	8	26.36	11	26.32	26.90	-3	2,006	-0.15%
2021/07/27	0	0.00	1	23.75	24.30	-1	1,782	-0.06%
2021/07/26	7	24.58	2	24.65	24.70	5	1,775	0.28%
2021/07/23	9	25.33	5	25.21	25.20	4	1,739	0.23%
2021/07/22	1	23.65	1	23.70	23.30	0	1,567	0.00%
2021/07/21	2	23.33	0	0.00	23.35	2	1,577	0.13%
2021/07/20	2	24.50	4	24.41	24.15	-2	1,581	-0.13%
2021/07/19	2	23.85	0	0.00	24.85	2	1,566	0.13%
2021/07/16	2	23.98	0	0.00	23.80	2	1,532	0.13%
2021/07/15	22	24.35	28	24.33	24.50	-6	1,480	-0.41%
2021/07/13	0	0.00	30	22.50	22.05	-30	1,368	-2.19%
2021/07/12	0	22.45	1	22.55	22.40	-1	1,421	-0.07%
2021/07/09	0	23.00	0	0.00	22.25	0	1,425	0.00%
2021/07/07	0	0.00	1	22.65	22.45	-1	1,494	-0.07%
2021/07/05	1	22.90	0	0.00	22.85	1	1,615	0.06%
2021/07/02	1	22.70	0	0.00	22.65	1	1,708	0.06%
2021/06/30	5	23.15	7	23.00	22.70	-2	1,822	-0.11%
2021/06/25	2	22.80	0	0.00	22.65	2	1,945	0.10%
2021/06/22	10	23.30	0	0.00	22.80	10	1,995	0.50%
2021/06/15	1	22.50	0	0.00	22.65	1	2,347	0.04%
2021/06/09	7	22.50	0	0.00	22.55	7	2,492	0.28%
2021/05/21	1	22.20	0	0.00	22.30	1	3,127	0.03%
2021/05/20	0	0.00	1	22.45	22.05	-1	3,163	-0.03%
2021/05/18	0	0.00	1	20.30	20.95	-1	3,230	-0.03%
2021/05/17	1	19.60	1	20.20	19.05	0	3,249	0.00%
2021/05/14	0	0.00	5	21.24	21.10	-5	3,230	-0.15%
2021/05/12	2	21.85	0	0.00	21.65	2	3,244	0.06%
2021/05/10	1	25.20	0	0.00	24.65	1	3,414	0.03%
2021/05/06	1	25.40	0	0.00	24.65	1	3,831	0.03%
2021/05/05	5	25.29	0	0.00	25.05	5	3,852	0.13%
2021/05/04	0	0.00	2	24.25	24.55	-2	3,885	-0.05%
2021/04/29	2	27.15	0	0.00	27.15	2	3,896	0.05%
2021/04/28	1	27.20	0	0.00	27.00	1	3,913	0.03%
2021/04/22	2	27.15	0	0.00	26.50	2	4,470	0.04%
2021/04/21	0	0.00	2	27.65	27.35	-2	4,492	-0.04%
2021/04/20	2	27.40	1	27.45	27.40	1	4,600	0.02%
2021/04/19	1	27.30	0	0.00	27.35	1	4,664	0.02%
2021/04/14	2	27.90	0	0.00	28.00	2	4,652	0.04%
2021/04/09	101	29.00	0	0.00	29.00	101	4,678	2.16%	大買/鉅額交易
2021/04/08	31	28.85	0	0.00	28.85	31	4,623	0.67%
2021/04/07	0	0.00	1	27.80	28.05	-1	4,576	-0.02%
2021/04/06	1	26.95	0	0.00	27.55	1	4,543	0.02%
2021/04/01	1	26.95	0	0.00	26.90	1	4,543	0.02%
2021/03/30	7	27.95	0	0.00	27.40	7	4,525	0.15%
2021/03/29	1	27.65	0.4	27.50	27.70	0.7	4,484	0.01%
2021/03/24	0	0.00	25	27.12	27.05	-25	4,528	-0.55%
2021/03/23	1	27.25	0	0.00	27.10	1	4,538	0.02%
2021/03/22	7	28.92	2	28.95	28.45	5	4,594	0.11%
2021/03/18	10	28.50	55	28.05	28.35	-45	4,466	-1.01%
2021/03/17	2	28.10	0	0.00	27.90	2	4,447	0.04%
2021/03/16	20	27.98	2	27.95	28.25	18	4,543	0.40%
2021/03/15	0	0.00	1	28.10	27.85	-1	4,656	-0.02%
2021/03/12	1	27.05	0	0.00	27.10	1	4,636	0.02%
2021/03/08	1	27.20	2	27.80	27.00	-1	4,793	-0.02%
2021/03/05	0	0.00	4	27.20	27.60	-4	4,795	-0.08%
2021/03/04	1	25.95	0	0.00	26.75	1	4,666	0.02%
2021/03/02	50	26.14	0	0.00	25.95	50	4,758	1.05%
2021/02/26	1	25.75	31	25.73	25.95	-30	5,021	-0.60%
2021/02/25	2	25.70	0	0.00	25.70	2	5,065	0.04%
2021/02/23	1	25.00	0	0.00	25.15	1	5,275	0.02%
2021/02/22	3	25.73	1	25.60	25.55	2	5,716	0.03%
2021/02/19	3	25.60	0	0.00	25.70	3	5,983	0.05%
2021/02/18	1.4	25.32	4	25.09	25.50	-2.7	6,045	-0.04%
2021/02/17	0	0.00	6	23.97	24.25	-6	6,075	-0.10%
2021/02/05	1	23.35	0	0.00	23.50	1	6,088	0.02%
2021/02/03	2	23.80	10	23.85	23.85	-8	6,183	-0.13%
2021/02/02	1	22.70	1	23.35	23.60	0	6,271	0.00%
2021/02/01	2	23.55	3	24.25	22.50	-1	6,330	-0.02%
2021/01/29	4	23.46	3	23.90	23.50	1	6,210	0.02%
2021/01/28	5	24.12	6	24.13	23.55	-1	6,283	-0.02%
2021/01/27	1	23.45	10	23.30	23.60	-9	6,041	-0.15%
2021/01/26	18	23.06	8	23.25	22.80	10	6,145	0.16%
2021/01/22	11	23.77	0	0.00	24.00	11	6,440	0.17%
2021/01/21	0	0.00	2	24.30	24.00	-2	6,597	-0.03%
2021/01/19	3	24.53	1	24.70	24.45	2	7,090	0.03%
2021/01/18	2	22.45	3	24.82	25.65	-1	7,289	-0.01%
2021/01/15	1	25.65	0	0.00	24.50	1	7,472	0.01%
2021/01/14	25	26.35	0	0.00	26.10	25	7,616	0.33%
2021/01/13	3	26.13	2	26.00	26.00	1	7,644	0.01%
2021/01/12	0	0.00	8	28.19	27.25	-8	7,628	-0.10%
2021/01/08	8	29.98	0	0.00	29.15	8	7,931	0.10%
2021/01/05	1	30.45	3	30.52	30.55	-2	8,375	-0.02%
2021/01/04	1	30.30	3	30.57	30.50	-2	8,670	-0.02%
2020/12/31	2	30.15	0	0.00	30.15	2	8,758	0.02%
2020/12/30	0	0.00	2	30.05	30.05	-2	8,843	-0.02%
2020/12/29	0	0.00	2	30.15	29.50	-2	9,133	-0.02%
2020/12/28	1	30.00	2	30.10	30.15	-1	9,367	-0.01%
2020/12/25	1	29.45	2	29.23	29.20	-1	9,453	-0.01%
2020/12/24	2	29.50	3	29.50	29.40	-1	9,529	-0.01%
2020/12/23	1	28.45	0	0.00	29.30	1	9,655	0.01%
2020/12/22	0	0.00	1	29.70	28.25	-1	10,782	-0.01%
2020/12/21	0	0.00	1	29.15	29.30	-1	11,007	-0.01%
2020/12/17	1	29.95	0	0.00	29.65	1	11,127	0.01%
2020/12/16	3	30.58	2	30.20	30.15	1	11,178	0.01%
2020/12/15	0	0.00	1	29.20	29.15	-1	11,149	-0.01%
2020/12/14	1	29.40	0	0.00	29.20	1	11,272	0.01%
2020/12/11	1	29.75	1	29.10	29.15	0	11,322	0.00%
2020/12/10	4	29.81	3	29.38	29.70	1	11,414	0.01%
2020/12/09	9	30.12	9	30.36	30.75	0	11,468	0.00%
2020/12/08	2	29.08	2	29.05	29.00	0	11,434	0.00%
2020/12/07	6	28.43	0	0.00	28.90	6	11,492	0.05%
2020/12/04	2	28.55	1	29.00	28.60	1	11,589	0.01%
2020/12/03	1	28.85	0	0.00	28.80	1	11,760	0.01%
2020/12/02	3	28.45	0	0.00	28.45	3	11,930	0.03%
2020/12/01	2	29.30	0	0.00	29.35	2	12,367	0.02%
2020/11/30	2	28.90	6	28.95	28.60	-4	12,822	-0.03%
2020/11/27	3	29.30	0.1	29.00	29.15	2.9	13,012	0.02%
2020/11/26	9	29.79	2	29.80	29.45	7	13,112	0.05%
2020/11/25	5	28.67	0	0.00	29.40	5	13,214	0.04%
2020/11/24	0	0.00	1	30.65	30.50	-1	13,074	-0.01%
2020/11/23	1	30.70	8	30.79	30.80	-7	13,164	-0.05%
2020/11/20	3	31.68	2	31.25	30.80	1	13,861	0.01%
2020/11/19	3	30.97	5	30.98	31.00	-2	13,900	-0.01%
2020/11/18	6	33.00	2	34.25	32.55	4	13,522	0.03%
2020/11/17	2	36.45	0	0.00	36.15	2	13,395	0.01%
2020/11/16	0	0.00	1	36.65	36.80	-1	13,678	-0.01%
2020/11/13	2	36.55	0	0.00	36.50	2	13,837	0.01%
2020/11/12	1	35.95	1	36.50	36.15	0	14,144	0.00%
2020/11/10	3	36.10	0	0.00	36.15	3	14,618	0.02%
2020/11/06	0	0.00	3	36.43	36.15	-3	15,233	-0.02%
2020/11/05	2	37.35	0	0.00	36.75	2	15,914	0.01%
2020/11/04	0	0.00	2	36.80	36.80	-2	15,893	-0.01%
2020/11/03	2	36.95	0	0.00	37.20	2	16,057	0.01%
2020/11/02	1	37.30	1	36.50	36.10	0	16,099	0.00%
2020/10/30	7	37.89	12	37.06	36.55	-5	16,172	-0.03%
2020/10/29	10	37.95	10	36.90	37.95	0	16,032	0.00%
2020/10/28	37	38.57	74	37.99	37.05	-37	15,940	-0.23%
2020/10/27	38	36.85	0	0.00	36.85	38	15,541	0.24%
2020/10/26	3	36.10	4	35.99	36.30	-1	15,581	-0.01%
2020/10/23	15	34.90	32	35.07	36.00	-17	15,291	-0.11%
2020/10/22	20	34.15	86	33.65	33.00	-66	14,867	-0.44%
2020/10/21	39	32.78	40	32.49	33.00	-1	14,600	-0.01%
2020/10/20	3	32.42	1	32.30	32.40	2	14,543	0.01%
2020/10/19	21	33.04	0.2	32.65	32.65	20.8	14,460	0.14%
2020/10/16	40	33.17	3	33.32	33.15	37	14,423	0.26%
2020/10/15	5	32.71	11	32.92	33.15	-6	14,187	-0.04%
2020/10/14	51	33.02	37	33.36	32.30	14	14,049	0.10%
2020/10/13	28	31.67	11	31.82	31.75	17	13,853	0.12%
2020/10/12	5	31.19	4	31.46	32.20	1	13,665	0.01%
2020/10/08	0	0.00	3	30.05	30.00	-3	13,393	-0.02%
2020/10/06	5	30.34	10	29.88	29.90	-5	13,297	-0.04%
2020/10/05	9	29.49	2	30.05	29.60	7	13,095	0.05%
2020/09/28	10	27.90	10	27.65	28.15	0	13,018	0.00%
2020/09/25	51	30.65	58	30.83	27.15	-7	12,999	-0.05%
2020/09/24	2	28.85	9	28.96	29.00	-7	11,943	-0.06%
2020/09/22	0	0.00	5	27.60	27.95	-5	11,712	-0.04%
2020/09/21	1	28.00	1	27.80	27.80	0	11,732	0.00%
2020/09/18	0	0.00	5	28.05	28.20	-5	11,688	-0.04%
2020/09/17	0	0.00	2	27.40	28.10	-2	11,712	-0.02%
2020/09/16	2	26.60	0	0.00	26.80	2	11,571	0.02%
2020/09/15	3	27.40	3	26.95	26.50	0	11,517	0.00%
2020/09/11	1	26.20	2	27.25	26.00	-1	11,235	-0.01%
2020/09/10	4	26.88	2	27.00	26.90	2	11,123	0.02%
2020/09/09	9	27.61	0	0.00	27.50	9	11,045	0.08%
2020/09/08	1	27.55	15	27.58	27.10	-14	10,906	-0.13%
2020/09/07	4	28.93	0	0.00	28.70	4	10,716	0.04%
2020/09/04	28	28.96	12	28.88	29.60	16	10,534	0.15%
2020/09/03	6	29.58	8	29.03	29.00	-2	10,036	-0.02%
2020/09/02	1	27.70	8	27.88	28.00	-7	9,499	-0.07%
2020/09/01	0	0.00	1	27.20	27.00	-1	9,447	-0.01%
2020/08/31	3	27.05	12	27.08	27.20	-9	9,337	-0.10%
2020/08/28	6	26.09	2	26.13	26.50	4	9,153	0.04%
2020/08/27	1	26.20	2	25.73	25.75	-1	9,005	-0.01%
2020/08/26	23	26.62	3	26.48	25.75	20	8,866	0.23%
2020/08/25	0	0.00	13	25.89	26.05	-13	8,134	-0.16%
2020/08/21	1	24.25	4	24.00	23.50	-3	7,980	-0.04%
2020/08/20	12	23.93	3	24.00	23.40	9	7,820	0.12%
2020/08/19	5	25.55	2	25.80	25.90	3	7,567	0.04%
2020/08/18	3	26.20	13	25.49	25.80	-10	7,345	-0.14%
2020/08/17	0	0.00	2.1	24.75	25.10	-2.1	7,016	-0.03%
2020/08/14	1	24.60	1	23.35	24.15	0	6,639	0.00%
2020/08/13	12	24.33	7	24.48	23.85	5	6,448	0.08%
2020/08/12	70	23.80	75	23.76	24.00	-5	6,039	-0.08%
2020/08/11	30	23.02	29	22.81	21.90	1	5,662	0.02%
2020/08/10	1	22.05	1	22.85	22.85	0	4,937	0.00%
2020/08/07	4	20.33	42	19.68	20.80	-38	4,861	-0.78%
2020/08/06	4	19.51	1	19.50	19.35	3	4,793	0.06%
2020/08/05	42	19.62	33	19.39	19.30	9	4,725	0.19%
2020/08/04	0	0.00	1	18.55	18.55	-1	4,700	-0.02%
2020/07/30	0	0.00	21	18.25	17.95	-21	4,948	-0.42%
2020/07/29	21	17.00	2	16.75	17.00	19	4,785	0.40%
2020/07/24	0	0.00	6	16.65	16.65	-6	4,754	-0.13%
2020/07/17	0	0.00	5	15.70	15.50	-5	4,627	-0.11%
2020/07/13	0	0.00	8	16.25	16.35	-8	4,586	-0.17%
2020/07/10	17	16.78	10	16.71	16.60	7	4,545	0.15%
2020/07/09	2	18.70	3	18.72	18.65	-1	4,420	-0.02%
2020/07/08	8	18.96	0	0.00	18.90	8	4,246	0.19%
2020/07/07	6	19.03	4	19.13	18.95	2	4,145	0.05%
2020/07/06	13	19.37	12	19.35	19.40	1	4,033	0.02%
2020/07/03	2	18.90	8	18.89	18.80	-6	3,932	-0.15%
2020/07/02	7	18.23	19	18.28	18.35	-12	3,850	-0.31%
2020/07/01	15	18.22	0	0.00	18.10	15	3,798	0.39%
2020/06/30	0	0.00	20	18.05	18.05	-20	3,765	-0.53%
2020/06/24	3	17.50	3	17.65	17.65	0	3,654	0.00%
2020/06/23	0	0.00	10	17.25	17.15	-10	3,535	-0.28%
2020/06/19	7	17.44	0	0.00	17.35	7	3,554	0.20%
2020/06/18	23	17.20	13	17.20	17.25	10	3,587	0.28%
2020/06/17	0	0.00	10	17.20	17.10	-10	3,611	-0.28%
2020/06/15	5	16.90	1	16.95	16.95	4	3,718	0.11%
2020/06/10	5	17.50	0	0.00	17.35	5	3,742	0.13%
2020/06/08	19	18.00	7	18.02	17.85	12	3,848	0.31%
2020/06/05	2	17.65	19	17.63	17.55	-17	3,677	-0.46%
2020/06/03	6	17.40	5	17.40	17.45	1	3,717	0.03%
2020/06/01	25	17.32	0	0.00	17.30	25	3,836	0.65%
2020/05/29	11	17.47	5	17.60	17.35	6	3,982	0.15%
2020/05/28	10	16.98	0	0.00	16.90	10	3,864	0.26%
2020/05/26	2	17.30	14	17.47	17.20	-12	3,978	-0.30%
2020/05/25	0	0.00	2	17.08	17.10	-2	3,901	-0.05%
2020/05/22	0	0.00	1	17.00	16.80	-1	3,909	-0.03%
2020/05/21	1	16.90	3	16.85	16.85	-2	3,920	-0.05%
2020/05/20	2	16.75	0	0.00	16.80	2	3,954	0.05%
2020/05/19	1	16.90	0	0.00	16.85	1	4,070	0.02%
2020/05/18	14	17.06	2	17.10	16.85	12	4,128	0.29%
2020/05/15	4	16.70	3	16.85	16.85	1	4,230	0.02%
2020/05/14	2	17.20	15	17.08	17.05	-13	4,336	-0.30%
2020/05/13	18	17.27	27	17.35	17.35	-9	4,454	-0.20%
2020/05/12	13	16.67	16	16.65	16.75	-3	4,257	-0.07%
2020/05/11	6	18.00	3	17.60	17.50	3	4,161	0.07%
2020/05/08	15	17.10	0	0.00	17.30	15	3,963	0.38%
2020/05/07	18	16.90	16	17.05	17.40	2	3,873	0.05%
2020/05/06	12	16.40	48	16.78	16.95	-36	3,715	-0.97%
2020/05/05	0	0.00	18	15.55	15.45	-18	3,530	-0.51%
2020/04/30	0	0.00	1	15.30	15.35	-1	3,546	-0.03%
2020/04/29	0	0.00	4	15.43	15.35	-4	3,549	-0.11%
2020/04/28	3	15.30	0	0.00	15.50	3	3,573	0.08%
2020/04/22	7	14.40	0	0.00	14.40	7	3,765	0.19%
2020/04/21	10	15.00	0	0.00	14.45	10	3,791	0.26%
2020/04/17	35	15.06	15	15.47	15.00	20	3,963	0.50%
2020/04/16	0	0.00	20	14.70	14.60	-20	3,991	-0.50%
2020/04/08	10	14.55	10	14.40	14.50	0	4,304	0.00%
2020/04/07	5	14.75	0	0.00	14.60	5	4,325	0.12%
2020/04/06	0	0.00	10	14.35	14.30	-10	4,465	-0.22%
2020/04/01	15	14.12	0	0.00	14.50	15	4,451	0.34%
2020/03/30	5	13.75	2	13.80	13.95	3	4,395	0.07%
2020/03/25	2	14.15	12	14.49	14.05	-10	4,341	-0.23%
2020/03/24	40	13.85	20	13.90	14.00	20	4,310	0.46%
2020/03/23	0	0.00	7	12.75	12.80	-7	4,248	-0.16%
2020/03/20	10	13.50	0	0.00	13.75	10	4,208	0.24%
2020/03/19	2	13.40	0	0.00	12.75	2	4,143	0.05%
2020/03/18	0	0.00	5	14.45	14.15	-5	4,070	-0.12%
2020/03/17	1	14.50	0	0.00	14.40	1	4,038	0.02%
2020/03/16	10	14.35	5	14.65	14.35	5	3,994	0.13%
2020/03/12	7	15.47	0	0.00	15.15	7	3,859	0.18%
2020/03/09	33	16.65	17	16.90	15.95	16	3,708	0.43%
2020/03/05	5	17.00	5	17.10	16.95	0	3,607	0.00%
2020/03/04	0	0.00	28	16.64	17.00	-28	3,478	-0.80%
2020/03/02	0	0.00	11	15.75	15.90	-11	3,272	-0.34%
2020/02/27	8	16.06	0	0.00	15.75	8	3,226	0.25%
2020/02/26	0	0.00	5	16.96	16.65	-5	3,145	-0.16%
2020/02/25	0	0.00	7	16.58	16.80	-7	3,109	-0.23%
2020/02/21	0	0.00	1	17.50	16.90	-1	3,048	-0.03%
2020/02/19	11	16.96	4	17.25	17.10	7	2,859	0.24%
2020/02/18	3	17.52	10	17.48	17.20	-7	2,789	-0.25%
2020/02/17	15	16.96	22	17.03	17.20	-7	2,656	-0.26%
2020/02/14	15	16.32	10	16.65	16.75	5	2,508	0.20%
2020/02/13	0	0.00	4	15.80	15.70	-4	2,339	-0.17%
2020/02/07	35	15.78	0	0.00	15.60	35	2,484	1.41%
2020/02/06	3	15.85	3	15.98	15.95	0	2,732	0.00%
2020/02/05	13	15.58	0	0.00	15.50	13	2,700	0.48%
2020/02/04	0	0.00	3	16.00	15.75	-3	2,676	-0.11%
2020/01/31	10	15.25	0	0.00	15.70	10	2,627	0.38%
2020/01/30	5	15.45	0	0.00	15.45	5	2,585	0.19%
2020/01/20	0	0.00	4	17.18	17.15	-4	2,514	-0.16%
2020/01/17	0	0.00	7	17.12	16.95	-7	2,533	-0.28%
2020/01/16	0	0.00	1	16.75	16.75	-1	2,453	-0.04%
2020/01/13	21	16.88	16	16.82	16.75	5	2,436	0.21%
2020/01/10	0	0.00	13	16.52	16.30	-13	2,313	-0.56%
2020/01/08	0	0.00	13	16.03	15.90	-13	2,195	-0.59%
2020/01/07	32	16.03	25	15.85	16.05	7	2,187	0.32%
2020/01/03	1	15.85	1	16.20	15.95	0	2,108	0.00%
2020/01/02	0	0.00	15	16.26	16.20	-15	2,077	-0.72%
2019/12/31	0	0.00	9	15.98	15.85	-9	1,981	-0.45%
2019/12/30	4	15.88	6	15.81	15.85	-2	1,928	-0.10%
2019/12/26	0	0.00	3	15.00	14.95	-3	1,760	-0.17%
2019/12/20	0	0.00	2	15.15	15.05	-2	1,837	-0.11%
2019/12/19	2	15.00	1	15.05	15.05	1	1,839	0.05%
2019/12/18	0	0.00	1	14.90	14.85	-1	1,835	-0.05%
2019/12/16	3	14.75	0	0.00	14.75	3	1,867	0.16%
2019/12/13	10	14.80	0	0.00	14.75	10	1,898	0.53%
2019/12/10	3	14.90	2	14.93	14.95	1	2,150	0.05%
2019/12/09	2	14.75	0	0.00	14.75	2	2,152	0.09%
2019/12/06	0	0.00	1	14.90	14.75	-1	2,196	-0.05%
2019/12/04	1	14.70	0	0.00	14.65	1	2,246	0.04%
2019/12/02	2	14.80	0	0.00	14.70	2	2,406	0.08%
2019/11/27	0	0.00	1	15.15	15.10	-1	2,691	-0.04%
2019/11/26	2	15.10	4	15.24	15.10	-2	2,723	-0.07%
2019/11/25	0	0.00	1	15.05	15.05	-1	2,741	-0.04%
2019/11/22	0	0.00	3	14.97	15.00	-3	2,787	-0.11%
2019/11/20	3	14.80	1	15.00	14.75	2	3,010	0.07%
2019/11/19	2	14.93	0	0.00	15.00	2	3,622	0.06%
2019/11/18	6	14.97	6	14.98	14.90	0	3,878	0.00%
2019/11/15	14	15.04	17	15.07	15.05	-3	4,007	-0.07%
2019/11/14	5	14.98	10	15.05	14.90	-5	4,015	-0.12%
2019/11/13	1	15.10	0	0.00	15.10	1	4,032	0.02%
2019/11/12	10	15.20	16	15.17	15.20	-6	4,098	-0.15%
2019/11/11	1	15.05	1	15.05	15.05	0	4,217	0.00%
2019/11/08	3	15.68	1	15.85	15.60	2	4,211	0.05%
2019/11/07	2.1	15.80	12	15.81	15.70	-10	4,215	-0.24%
2019/11/06	12	16.13	26	16.36	16.20	-14	4,152	-0.34%
2019/11/05	26	16.08	19	16.09	16.25	7	4,060	0.17%
2019/11/04	1	15.50	0	0.00	15.60	1	3,800	0.03%
2019/11/01	0	0.00	1	15.50	15.50	-1	3,786	-0.03%
2019/10/31	1	15.50	1	15.65	15.50	0	3,790	0.00%
2019/10/30	1	15.50	2	15.50	15.55	-1	3,789	-0.03%
2019/10/29	3	15.57	1	15.75	15.45	2	3,797	0.05%
2019/10/28	0	0.00	1	15.80	15.70	-1	3,788	-0.03%
2019/10/25	0	0.00	2	15.73	15.75	-2	3,786	-0.05%
2019/10/24	3	15.53	0	0.00	15.50	3	3,765	0.08%
2019/10/23	0	0.00	15	15.57	15.50	-15	3,829	-0.39%
2019/10/22	20	15.70	1	15.75	15.65	19	3,854	0.49%
2019/10/21	22	15.78	1	15.70	15.75	21	3,863	0.54%
2019/10/18	2	15.58	2	15.68	15.65	0	3,816	0.00%
2019/10/17	6	15.66	1	15.75	15.65	5	3,808	0.13%
2019/10/16	1	15.40	0	0.00	15.50	1	3,779	0.03%
2019/10/15	0	0.00	2	15.50	15.50	-2	3,781	-0.05%
2019/10/14	3	15.40	5	15.42	15.35	-2	3,729	-0.05%
2019/10/09	1	15.00	1	15.05	15.05	0	3,687	0.00%
2019/10/08	1	15.00	1	15.15	14.95	0	3,688	0.00%
2019/10/07	1	14.90	0	0.00	14.90	1	3,668	0.03%
2019/10/03	4	14.50	0	0.00	14.50	4	3,675	0.11%
2019/10/01	5	14.80	0	0.00	14.75	5	3,745	0.13%
2019/09/27	1	14.60	25	15.15	14.70	-24	3,850	-0.62%
2019/09/17	10	15.70	1	15.75	15.65	9	3,739	0.24%
2019/09/16	5	15.75	0	0.00	15.80	5	3,753	0.13%
2019/09/12	20	16.15	7	16.09	15.95	13	3,731	0.35%
2019/09/11	0	0.00	2	15.40	15.65	-2	3,524	-0.06%
2019/09/10	0	0.00	8	15.40	15.35	-8	3,515	-0.23%
2019/09/09	5	15.75	0	0.00	15.65	5	3,495	0.14%
2019/09/06	0	0.00	2	15.65	15.75	-2	3,502	-0.06%
2019/09/05	1	15.80	0	0.00	15.75	1	3,567	0.03%
2019/09/04	5	15.92	0	0.00	15.90	5	3,516	0.14%
2019/09/03	0	0.00	6	15.67	15.70	-6	3,401	-0.18%
2019/09/02	5	15.75	4	15.75	15.90	1	3,331	0.03%
2019/08/30	15	15.90	10	15.82	15.70	5	3,278	0.15%
2019/08/29	1	15.40	0	0.00	15.25	1	3,101	0.03%
2019/08/28	6	15.42	0	0.00	15.30	6	3,071	0.20%
2019/08/27	2	15.55	8	15.60	15.60	-6	3,023	-0.20%
2019/08/26	3	15.20	0	0.00	15.60	3	2,977	0.10%
2019/08/23	5	15.70	2	15.55	15.55	3	2,875	0.10%
2019/08/22	22	16.27	11	16.14	15.90	11	2,778	0.40%
2019/08/21	17	15.79	26	15.47	15.85	-9	2,167	-0.42%
2019/08/20	0	0.00	6	14.62	14.45	-6	1,913	-0.31%
2019/08/15	11	14.23	20	14.25	14.00	-9	1,731	-0.52%
2019/08/14	5	14.15	0	0.00	13.85	5	1,672	0.30%
2019/08/13	30	14.78	0	0.00	14.90	30	1,569	1.91%
2019/08/12	0	0.00	10	14.60	14.55	-10	1,540	-0.65%
2019/08/07	10	13.90	0	0.00	13.90	10	1,548	0.65%
2019/07/31	2	14.10	0	0.00	14.05	2	1,798	0.11%
2019/07/25	2	15.00	15	15.23	14.90	-13	1,762	-0.74%
2019/07/24	25	14.77	0	0.00	14.90	25	1,715	1.46%
2019/07/23	0	0.00	2	14.90	14.90	-2	1,692	-0.12%
2019/07/17	0	0.00	3	15.45	15.15	-3	1,905	-0.16%
2019/07/12	0	0.00	4	14.78	14.85	-4	2,174	-0.18%
2019/07/05	2	16.05	1	15.50	15.65	1	3,035	0.03%
2019/07/04	70	15.62	63	15.73	15.70	7	2,984	0.23%
2019/07/01	0	0.00	2	14.75	14.75	-2	2,880	-0.07%
2019/06/26	0	0.00	2	14.75	14.90	-2	2,943	-0.07%
2019/06/20	0	0.00	1	14.85	14.80	-1	3,149	-0.03%
2019/06/14	11	14.74	10	14.80	14.75	1	3,128	0.03%
2019/06/13	26	14.83	22	14.85	14.90	4	3,134	0.13%
2019/06/11	0	0.00	4	13.85	13.85	-4	3,027	-0.13%
2019/05/30	3	14.10	0	0.00	14.10	3	2,993	0.10%
2019/05/29	2	13.85	0	0.00	13.75	2	2,953	0.07%
2019/05/09	3	15.15	3	14.65	14.65	0	2,620	0.00%
2019/05/08	1	14.90	1	14.95	14.95	0	2,536	0.00%
2019/05/07	2	14.10	2	14.05	13.95	0	2,451	0.00%
2019/04/26	1	14.60	2	14.23	14.20	-1	2,286	-0.04%
2019/04/25	0	0.00	1	14.70	14.40	-1	2,273	-0.04%
2019/04/24	1	14.10	1	14.20	14.10	0	2,216	0.00%
2019/04/19	0	0.00	2	15.83	16.20	-2	1,943	-0.10%
2019/04/16	1	14.80	2	14.98	14.90	-1	1,600	-0.06%
2019/04/15	1	14.80	1	15.20	15.10	0	1,442	0.00%
2019/04/12	22	13.33	26.1	13.42	14.15	-4.1	1,168	-0.35%
2019/04/11	96	12.69	96	12.70	13.00	0	910	0.00%
2019/04/08	0	0.00	1	11.55	11.50	-1	679	-0.15%
2019/04/01	0	0.00	10	11.90	11.65	-10	616	-1.62%
2019/03/26	0	0.00	3	11.85	11.35	-3	462	-0.65%
2019/03/25	7	11.47	6	11.43	11.40	1	369	0.27%
2019/03/22	0	10.55	0	0.00	10.65	0	262	0.00%
2019/01/17	10	9.79	0	0.00	9.74	10	161	6.20%
2019/01/14	0	0.00	8	9.21	9.06	-8	129	-6.19%
2018/12/22	4	8.93	0	0.00	9.05	4	180	2.22%
2018/12/11	3	9.31	0	0.00	9.30	3	200	1.50%
2018/12/07	1	9.43	0	0.00	9.48	1	201	0.50%
2018/10/04	1	9.99	1	9.96	9.93	0	363	0.00%
2018/08/28	0.1	10.10	0	0.00	10.10	0.1	508	0.02%
2018/08/27	0	10.10	0	0.00	10.10	0	519	0.00%
2018/07/27	0	0.00	1	10.80	10.80	-1	598	-0.17%
2018/07/23	0	0.00	1	10.80	10.80	-1	597	-0.17%
2018/07/20	9	10.79	11	10.85	10.90	-2	598	-0.33%
2018/07/17	0	0.00	10	10.35	10.45	-10	538	-1.86%
2018/07/06	2	11.20	0	0.00	11.15	2	657	0.30%
2018/07/05	2	11.05	3	11.05	10.90	-1	694	-0.14%
2018/07/03	2	10.95	0	0.00	10.80	2	743	0.27%
2018/06/15	0	0.00	2	11.35	11.15	-2	776	-0.26%
2018/06/14	2	11.40	2	11.30	11.25	0	774	0.00%
2018/06/08	2	11.60	0	0.00	11.55	2	740	0.27%
2018/05/21	0	0.00	1	10.85	11.00	-1	685	-0.15%
2018/05/15	0	0.00	5	10.35	10.40	-5	684	-0.73%
2018/04/27	0	0.00	1	10.40	10.35	-1	832	-0.12%
2018/04/24	3	10.48	0	0.00	10.55	3	893	0.34%
2018/01/30	1	12.50	1	12.50	12.25	0	2,326	0.00%
2018/01/29	1	12.60	0	0.00	12.45	1	2,310	0.04%
2018/01/03	0	0.00	5	12.75	12.65	-5	2,193	-0.23%