廣運 (6125)-兆豐-高雄券商分點個股進出

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
90.2
漲跌
▲2.8
漲幅
+3.20%
成交量
92,338張
產業
上櫃光電類股
414人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

廣運 (6125)籌碼相關－兆豐-高雄券商分點個股進出

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

兆豐-高雄券商分點個股進出
兆豐-高雄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
2024/04/24	178.1	91.95	111.6	91.80	90.20	66.6	23,062	0.29%	大買/大賣/
2024/04/23	39.4	84.35	37	84.39	87.40	2.4	21,598	0.01%
2024/04/22	51.2	86.55	62	84.42	80.60	-10.8	21,112	-0.05%
2024/04/19	73	85.06	68.1	85.70	87.30	5	20,636	0.02%
2024/04/18	36	85.28	36.1	85.35	84.20	-0.1	20,040	0.00%
2024/04/17	42	80.98	41.1	83.70	85.00	0.9	19,670	0.00%
2024/04/16	8	75.00	14	75.91	77.30	-6	19,260	-0.03%
2024/04/15	5	78.56	8.1	79.16	78.20	-3.1	19,208	-0.02%
2024/04/12	9.1	80.81	25	80.70	80.00	-15.9	19,133	-0.08%
2024/04/11	15	81.38	15	82.35	81.00	0	19,030	0.00%
2024/04/10	29	83.72	22	83.38	82.40	7	19,007	0.04%
2024/04/09	7	83.11	8	83.74	84.50	-1	18,905	-0.01%
2024/04/08	8	84.08	9.1	84.07	84.00	-1.1	18,859	-0.01%
2024/04/03	4	81.60	8	80.35	81.20	-4	19,123	-0.02%
2024/04/02	7.1	81.52	29	81.45	80.80	-21.9	19,179	-0.11%
2024/04/01	2.1	83.32	1	83.60	83.00	1.1	19,042	0.01%
2024/03/29	9	84.28	12	85.26	82.80	-3	18,968	-0.02%
2024/03/28	36	85.32	12.1	84.73	84.50	23.9	18,697	0.13%
2024/03/27	7	86.07	11.1	86.13	84.00	-4.1	18,565	-0.02%
2024/03/26	53	89.06	35.1	86.45	82.70	17.9	18,330	0.10%
2024/03/25	52	86.64	42.1	87.43	88.40	9.9	17,386	0.06%
2024/03/22	1	79.90	10	79.40	80.40	-9	16,422	-0.05%
2024/03/21	18.1	80.11	14	80.09	79.00	4.1	16,345	0.03%
2024/03/20	8	79.45	6	79.88	78.60	2	16,230	0.01%
2024/03/19	13	79.75	29.2	79.90	78.90	-16.2	16,135	-0.10%
2024/03/18	14	80.36	13	80.76	81.50	1	16,027	0.01%
2024/03/15	34	80.12	39	78.84	80.00	-5	15,920	-0.03%
2024/03/14	32	79.58	50	78.60	78.90	-18	15,772	-0.11%
2024/03/13	64	82.70	58	81.96	81.70	6	15,553	0.04%
2024/03/12	19	81.82	28	82.05	83.70	-9	15,019	-0.06%
2024/03/11	46	80.41	35	80.71	79.30	11	14,608	0.08%
2024/03/08	66	83.15	51	81.54	77.80	15	14,227	0.11%
2024/03/07	45.1	89.36	39.1	90.27	86.10	6.1	13,955	0.04%
2024/03/06	77	92.21	85.1	92.30	91.50	-8.1	13,398	-0.06%
2024/03/05	39	87.18	21	87.48	87.50	18	12,482	0.14%
2024/03/04	39	89.34	43	89.62	87.60	-4	12,213	-0.03%
2024/03/01	60	87.54	79.1	87.94	86.70	-19.1	11,521	-0.17%
2024/02/29	122	79.85	114.1	79.96	85.20	8	10,326	0.08%	大買/大賣/
2024/02/27	57	79.61	49	80.75	77.50	8	9,867	0.08%
2024/02/26	15	78.53	27	80.09	81.10	-12	9,308	-0.13%
2024/02/23	8	75.15	9	76.12	73.80	-1	9,099	-0.01%
2024/02/22	21.2	77.82	8	76.94	76.50	13.2	9,437	0.14%
2024/02/21	43	75.79	46	75.95	77.40	-3	9,754	-0.03%
2024/02/20	32	73.13	43	73.86	74.70	-11	9,647	-0.11%
2024/02/19	73	74.20	82.2	75.04	74.70	-9.2	9,466	-0.10%
2024/02/16	50	67.92	59.2	69.31	70.80	-9.2	8,888	-0.10%
2024/02/15	18.2	63.32	36	62.16	66.20	-17.8	8,301	-0.21%
2024/02/05	10	62.46	10	61.00	62.00	0	7,877	0.00%
2024/02/02	12	62.78	28	62.91	62.90	-16	7,844	-0.20%
2024/02/01	4	61.68	14	61.44	61.50	-10	7,767	-0.13%
2024/01/31	1	60.70	0	0.00	60.70	1	7,737	0.01%
2024/01/30	15	61.33	36	61.38	60.90	-21	7,706	-0.27%
2024/01/29	2	58.10	6	58.87	59.50	-4	7,557	-0.05%
2024/01/26	2	58.80	0	0.00	58.30	2	7,559	0.03%
2024/01/25	10	59.87	1	61.00	59.30	9	7,566	0.12%
2024/01/24	4	60.60	2	61.15	60.40	2	7,576	0.03%
2024/01/23	7	61.21	6	61.10	60.80	1	7,604	0.01%
2024/01/22	3	62.27	6	62.62	62.40	-3	7,548	-0.04%
2024/01/19	3	59.47	2	59.20	60.60	1	7,405	0.01%
2024/01/18	0	0.00	1	59.20	57.90	-1	7,372	-0.01%
2024/01/17	4	59.85	3	60.50	58.60	1	7,378	0.01%
2024/01/16	2	60.15	17	60.12	60.20	-15	7,338	-0.20%
2024/01/15	29	60.69	23	60.38	60.00	6	7,324	0.08%
2024/01/12	29	59.07	26	58.17	58.00	3	7,197	0.04%
2024/01/11	21	58.79	19	58.95	59.20	2	7,209	0.03%
2024/01/10	0	0.00	8	56.98	58.00	-8	7,240	-0.11%
2024/01/09	0	0.00	6.3	57.29	56.50	-6.3	7,254	-0.09%
2024/01/08	11	59.40	5.3	60.04	58.50	5.8	7,235	0.08%
2024/01/05	3	60.17	5	60.70	59.80	-2	7,249	-0.03%
2024/01/04	5.2	60.14	8	60.33	60.70	-2.9	7,255	-0.04%
2024/01/03	6.1	62.76	2	63.50	62.20	4.1	7,304	0.06%
2024/01/02	3	62.13	9	62.79	63.70	-6	7,283	-0.08%
2023/12/29	36	63.69	16	63.77	63.00	20	7,191	0.28%
2023/12/28	11	58.85	14	58.72	60.80	-3	6,667	-0.04%
2023/12/27	7	56.69	4	56.95	57.10	3	6,550	0.05%
2023/12/26	5	56.76	9	57.09	57.10	-4	6,642	-0.06%
2023/12/25	8	56.35	13	56.59	56.60	-5	6,791	-0.07%
2023/12/22	6	56.92	7	57.40	56.90	-1	6,801	-0.01%
2023/12/21	9	57.08	20	56.98	56.80	-11	6,822	-0.16%
2023/12/20	2	57.15	6	57.47	57.90	-4	6,856	-0.06%
2023/12/19	0	0.00	6.3	56.77	56.60	-6.3	6,915	-0.09%
2023/12/18	13	57.58	4	58.05	57.00	9	6,970	0.13%
2023/12/15	1	58.20	2	59.10	58.20	-1	6,999	-0.01%
2023/12/14	11	59.15	10	59.57	58.60	1	7,037	0.01%
2023/12/13	23	59.23	5	60.18	58.90	18	7,051	0.26%
2023/12/12	11	60.38	8.5	60.78	59.60	2.5	7,055	0.04%
2023/12/11	10.1	61.08	15.7	61.43	61.30	-5.6	7,083	-0.08%
2023/12/08	17	63.41	9	64.19	62.80	8	7,100	0.11%
2023/12/07	16	63.54	11.2	64.00	63.30	4.8	7,440	0.06%
2023/12/06	17	63.83	21.1	64.11	64.00	-4.1	7,583	-0.05%
2023/12/05	15	63.00	7.2	63.33	63.00	7.8	7,588	0.10%
2023/12/04	70.2	66.57	58.3	66.14	64.90	11.9	7,571	0.16%
2023/12/01	23	63.48	29	63.45	64.00	-6	7,145	-0.08%
2023/11/30	13.3	62.37	11	62.43	62.90	2.3	7,028	0.03%
2023/11/29	17.1	62.61	66.1	62.37	61.90	-49	7,005	-0.70%
2023/11/28	23.1	61.87	10	62.07	62.00	13.1	7,004	0.19%
2023/11/27	22.6	62.37	22	62.01	61.50	0.6	7,156	0.01%
2023/11/24	17	63.05	17.1	63.16	63.30	-0.1	7,123	0.00%
2023/11/23	52	62.51	31.1	62.86	62.20	21	6,995	0.30%
2023/11/22	19	59.86	19	60.18	59.60	0	6,820	0.00%
2023/11/21	27	62.63	10	62.38	62.00	17	6,825	0.25%
2023/11/20	20.1	58.30	13	59.04	61.30	7.1	6,627	0.11%
2023/11/17	12	52.68	9.1	53.22	55.80	2.9	6,516	0.04%
2023/11/16	5	50.10	13	50.10	50.80	-8	7,145	-0.11%
2023/11/15	9	50.62	2	51.20	50.20	7	7,392	0.09%
2023/11/14	3	50.60	2	50.90	50.60	1	7,693	0.01%
2023/11/13	2	50.90	9	51.03	51.00	-7	8,074	-0.09%
2023/11/10	10	50.43	14	50.67	50.70	-4	8,244	-0.05%
2023/11/09	34	50.58	16	50.53	49.85	18	8,532	0.21%
2023/11/08	2	53.40	6	53.32	53.30	-4	8,840	-0.05%
2023/11/07	8	52.76	5	53.10	52.70	3	9,108	0.03%
2023/11/06	3	52.97	7	53.07	53.30	-4	9,330	-0.04%
2023/11/03	4	52.55	3	52.90	52.50	1	9,567	0.01%
2023/11/02	1	52.70	4	52.55	52.80	-3	9,825	-0.03%
2023/11/01	3	51.13	6	51.22	51.10	-3	10,308	-0.03%
2023/10/31	9	50.58	7	52.87	49.85	2	10,723	0.02%
2023/10/30	1	52.60	6	53.55	52.60	-5	11,077	-0.05%
2023/10/27	13	53.11	20	53.55	52.90	-7	11,407	-0.06%
2023/10/26	10	53.67	2	54.85	53.00	8	11,875	0.07%
2023/10/25	16	56.04	2	56.50	55.90	14	12,230	0.11%
2023/10/24	0	55.10	1	55.90	55.90	-1	13,073	-0.01%
2023/10/20	5	54.02	14	54.41	54.60	-9	14,195	-0.06%
2023/10/19	8	55.43	12	55.63	55.70	-4	14,951	-0.03%
2023/10/18	18	55.43	17	55.91	55.00	1	14,986	0.01%
2023/10/17	10	57.77	4	58.08	56.70	6	14,982	0.04%
2023/10/16	7	58.21	13	58.44	58.40	-6	14,955	-0.04%
2023/10/13	11	59.77	6	60.08	59.10	5	14,941	0.03%
2023/10/12	0	0.00	3	60.47	60.50	-3	14,944	-0.02%
2023/10/11	20	59.88	20	59.85	59.50	0	14,940	0.00%
2023/10/06	9	64.27	9	64.10	63.90	0	14,856	0.00%
2023/10/05	13	63.92	3	64.07	63.70	10	14,871	0.07%
2023/10/04	2	62.10	6	62.18	63.20	-4	14,861	-0.03%
2023/10/03	5	63.24	3	63.40	62.60	2	14,915	0.01%
2023/10/02	8	65.74	5	65.48	64.80	3	15,031	0.02%
2023/09/28	12.2	64.18	7	64.16	64.20	5.2	15,080	0.03%
2023/09/27	0	0.00	1	62.00	62.00	-1	15,038	-0.01%
2023/09/26	0	0.00	1	61.20	61.00	-1	15,200	-0.01%
2023/09/25	0	0.00	6	62.07	61.90	-6	15,227	-0.04%
2023/09/22	1	58.80	2	60.20	61.40	-1	15,349	-0.01%
2023/09/21	18	59.44	29	59.27	59.50	-11	15,359	-0.07%
2023/09/20	19	61.44	4	61.75	60.50	15	15,458	0.10%
2023/09/19	3	60.90	6	60.65	60.70	-3	15,624	-0.02%
2023/09/18	3	61.87	17	62.34	61.80	-14	16,630	-0.08%
2023/09/15	6	63.13	4	63.58	63.40	2	17,029	0.01%
2023/09/14	8.1	63.73	5.1	63.57	63.10	3	17,006	0.02%
2023/09/13	4.1	62.35	4	62.68	62.70	0.1	16,985	0.00%
2023/09/12	26.1	61.62	58	61.34	61.50	-31.9	17,199	-0.19%
2023/09/11	29.1	68.24	14	68.36	68.00	15.1	17,018	0.09%
2023/09/08	5	76.50	2	76.70	75.50	3	17,221	0.02%
2023/09/07	2	79.05	2	79.20	78.20	0	17,673	0.00%
2023/09/06	1	78.90	3	79.27	78.90	-2	17,953	-0.01%
2023/09/05	6	77.58	5	77.98	77.50	1	18,626	0.01%
2023/09/04	7	77.76	1	78.00	77.00	6	19,046	0.03%
2023/09/01	7	78.81	11.1	78.80	78.90	-4.1	19,801	-0.02%
2023/08/31	6	79.40	7	78.87	80.90	-1	20,581	0.00%
2023/08/30	4	77.43	2	77.50	77.20	2	20,991	0.01%
2023/08/29	3	76.00	9	76.63	76.70	-6	21,199	-0.03%
2023/08/28	13	77.18	22	76.22	75.40	-9	21,261	-0.04%
2023/08/25	11	80.15	61	79.17	80.60	-50	21,124	-0.24%
2023/08/24	17	82.71	25	82.60	80.90	-8	21,174	-0.04%
2023/08/23	45	83.15	33	83.45	81.50	12	21,170	0.06%
2023/08/22	63	84.20	40	84.51	84.00	23	20,851	0.11%
2023/08/21	6	77.67	13	78.53	79.50	-7	20,219	-0.03%
2023/08/18	9.5	74.62	12	74.08	72.30	-2.5	19,950	-0.01%
2023/08/17	27	74.77	22	74.93	75.70	5	19,720	0.03%
2023/08/16	6.2	71.30	7	71.54	72.50	-0.9	19,390	0.00%
2023/08/15	13	72.52	6	72.10	71.80	7	19,275	0.04%
2023/08/14	19	71.26	13	71.78	71.30	6	18,967	0.03%
2023/08/11	63	69.66	14	70.24	69.80	49	18,584	0.26%
2023/08/10	8	68.60	62.3	67.42	67.00	-54.3	18,311	-0.30%
2023/08/09	8.3	71.55	8	70.96	70.60	0.3	18,094	0.00%
2023/08/08	54	70.46	60	69.84	69.90	-6	17,853	-0.03%
2023/08/07	27	71.18	24.2	71.69	72.40	2.8	17,630	0.02%
2023/08/04	76	69.46	23.1	69.80	68.30	52.9	17,160	0.31%
2023/08/02	115.3	69.67	165.2	71.43	69.30	-49.9	16,808	-0.30%	大買/大賣/
2023/08/01	15	77.95	21	78.48	76.90	-6	16,673	-0.04%
2023/07/31	19.4	81.99	18	81.24	77.50	1.4	16,440	0.01%
2023/07/28	20	83.88	10	83.61	83.30	10	15,957	0.06%
2023/07/27	78	86.87	110.1	88.41	84.10	-32.1	15,570	-0.21%	大賣/
2023/07/26	103	87.91	98	87.69	86.30	5	14,726	0.03%	大買/
2023/07/25	31	100.59	20	101.23	95.80	11	14,249	0.08%
2023/07/24	42.1	101.58	26	102.07	103.50	16.1	13,605	0.12%
2023/07/21	20	89.39	18	92.10	96.40	2	12,825	0.02%
2023/07/20	0	0.00	11	86.59	89.70	-11	12,819	-0.09%
2023/07/19	5	83.50	2	83.90	81.60	3	12,774	0.02%
2023/07/17	1	83.30	3	83.10	83.40	-2	12,885	-0.02%
2023/07/14	1	80.00	0	0.00	79.90	1	12,994	0.01%
2023/07/13	20	78.40	2	79.10	77.00	18	13,038	0.14%
2023/07/12	18	77.00	18	76.37	76.40	0	13,087	0.00%
2023/07/11	18	78.52	13	79.94	78.40	5	13,119	0.04%
2023/07/10	32	78.22	25	78.92	76.50	7	13,250	0.05%
2023/07/07	36	83.83	25	84.81	83.00	11	13,183	0.08%
2023/07/06	14	81.38	24	81.80	87.50	-10	13,073	-0.08%
2023/07/05	30	79.27	8	81.00	81.30	22	13,003	0.17%
2023/07/04	22	78.05	15	77.19	81.80	7	13,031	0.05%
2023/07/03	1	75.10	0	0.00	75.60	1	12,877	0.01%
2023/06/30	3	65.37	10.1	68.52	68.80	-7.1	12,849	-0.05%
2023/06/29	11	62.23	1	62.50	62.60	10	12,815	0.08%
2023/06/28	5	60.66	15.2	60.81	62.10	-10.2	12,731	-0.08%
2023/06/27	77.1	60.00	84	60.47	58.80	-6.9	12,580	-0.05%
2023/06/26	59.1	65.47	42.2	65.50	65.30	16.9	12,367	0.14%
2023/06/21	128	62.53	130.4	63.38	63.50	-2.4	11,328	-0.02%	大買/大賣/
2023/06/20	0	0.00	2	57.80	57.80	-2	10,914	-0.02%
2023/06/19	3	52.60	12	52.60	52.60	-9	10,973	-0.08%
2023/06/16	26.1	47.08	100	47.47	47.85	-73.9	10,939	-0.68%
2023/06/15	21.1	45.79	19	46.17	46.05	2.1	10,667	0.02%
2023/06/14	41	45.60	28.3	45.69	46.00	12.7	10,499	0.12%
2023/06/13	13	44.69	17	44.69	45.30	-4	10,174	-0.04%
2023/06/12	70.3	43.15	45	43.02	42.75	25.3	9,884	0.26%
2023/06/09	44	44.79	48	44.39	44.70	-4	9,545	-0.04%
2023/06/08	40.7	42.66	13	42.88	42.30	27.7	8,808	0.31%
2023/06/07	15	42.17	13	42.25	42.20	2	8,347	0.02%
2023/06/06	41	40.26	33	40.70	41.60	8	7,586	0.11%
2023/06/05	28	40.76	42	41.21	41.50	-14	6,726	-0.21%
2023/06/02	0	0.00	19	37.40	37.75	-19	6,135	-0.31%
2023/06/01	7	33.70	6	33.78	34.35	1	5,841	0.02%
2023/05/31	5	34.77	9	34.51	34.50	-4	5,684	-0.07%
2023/05/30	13	34.80	8	34.48	34.60	5	5,527	0.09%
2023/05/29	22	34.24	17	34.75	35.10	5	5,297	0.09%
2023/05/26	4	32.15	16	32.30	32.05	-12	4,943	-0.24%
2023/05/25	2	32.35	4	32.71	32.65	-2	4,861	-0.04%
2023/05/24	2	31.30	9	31.09	31.35	-7	4,635	-0.15%
2023/05/19	1	29.85	1	29.75	29.50	0	4,557	0.00%
2023/05/18	0	0.00	9	29.40	29.40	-9	4,489	-0.20%
2023/05/16	0	0.00	2	28.60	28.70	-2	4,410	-0.05%
2023/05/12	0	0.00	20	28.30	28.60	-20	4,397	-0.45%
2023/05/11	23	28.57	5	28.30	28.30	18	4,428	0.41%
2023/05/10	3	28.80	0	0.00	29.20	3	4,405	0.07%
2023/05/09	6	29.26	1	28.90	28.65	5	4,363	0.11%
2023/05/08	56	30.07	31.2	29.80	29.35	24.9	4,261	0.58%
2023/05/05	11	32.59	9	32.35	32.60	2	3,986	0.05%
2023/05/03	3	31.80	2	31.60	31.50	1	3,882	0.03%
2023/05/02	2	32.00	6	31.94	31.75	-4	3,932	-0.10%
2023/04/28	10	31.65	1	31.55	31.70	9	3,923	0.23%
2023/04/27	4	31.40	7	31.25	31.20	-3	3,894	-0.08%
2023/04/26	1	31.00	1	30.75	30.90	0	3,868	0.00%
2023/04/25	8	30.85	52	31.12	30.90	-44	3,856	-1.14%
2023/04/24	3	31.40	3	31.50	31.35	0	3,790	0.00%
2023/04/21	27	31.73	27	30.95	31.35	0	3,767	0.00%
2023/04/20	6	31.55	1	31.75	31.10	5	3,674	0.14%
2023/04/19	11	32.45	12	32.36	32.05	-1	3,592	-0.03%
2023/04/18	38	31.35	42	31.34	31.50	-4	3,436	-0.12%
2023/04/17	13.3	31.69	5	31.79	31.50	8.3	3,365	0.25%
2023/04/14	6	30.80	5	31.00	31.20	1	3,253	0.03%
2023/04/13	4	30.68	2	31.18	31.20	2	3,171	0.06%
2023/04/12	1	30.40	6	30.33	30.40	-5	3,006	-0.17%
2023/04/11	5	30.44	0	0.00	30.20	5	2,980	0.17%
2023/04/10	3	30.25	0	0.00	30.70	3	2,917	0.10%
2023/04/07	3	30.07	4	30.08	29.90	-1	2,834	-0.04%
2023/04/06	11	28.87	74	28.96	29.30	-63	2,738	-2.30%
2023/03/31	2	29.13	0	0.00	29.05	2	2,708	0.07%
2023/03/30	4	29.13	11	29.26	29.50	-7	2,665	-0.26%
2023/03/29	1	28.65	39	28.66	28.65	-38	2,532	-1.50%
2023/03/28	15	28.91	46	28.93	28.65	-31	2,550	-1.22%
2023/03/27	4	29.30	19	29.42	29.30	-15	2,527	-0.59%
2023/03/24	10	29.13	6	29.35	29.15	4	2,521	0.16%
2023/03/23	8	29.44	8	29.42	29.35	0	2,499	0.00%
2023/03/22	14	29.70	4	29.94	29.35	10	2,487	0.40%
2023/03/21	5	29.63	73	29.53	29.50	-68	2,414	-2.82%
2023/03/20	1	29.70	1.1	29.46	29.45	-0.1	2,387	0.00%
2023/03/17	2.1	28.81	25	29.01	29.10	-22.9	2,415	-0.95%
2023/03/16	18	28.85	4	28.36	28.30	14	2,370	0.59%
2023/03/15	5	29.62	41	29.39	29.35	-36	2,328	-1.55%
2023/03/14	0	0.00	8	27.88	28.05	-8	2,136	-0.37%
2023/03/13	115	27.58	0	0.00	27.65	115	2,243	5.13%	大買/鉅額交易
2023/03/09	10	29.12	30	29.23	28.60	-20	2,265	-0.88%
2023/03/08	1	28.75	1	28.40	28.70	0	2,226	0.00%
2023/03/07	14	28.12	2	28.10	28.00	12	2,162	0.55%
2023/03/06	4	27.70	0	0.00	27.70	4	2,137	0.19%
2023/03/03	3	27.55	6	27.58	27.55	-3	2,134	-0.14%
2023/03/02	3	27.65	0	0.00	27.80	3	2,120	0.14%
2023/02/24	0	0.00	1	27.75	27.80	-1	2,112	-0.05%
2023/02/23	159	27.88	2	27.78	27.70	157	2,112	7.43%	大買/鉅額交易
2023/02/22	4	27.85	1	27.65	27.75	3	2,077	0.14%
2023/02/21	1	27.35	1	27.25	27.35	0	2,050	0.00%
2023/02/20	8.9	27.71	4	27.75	27.65	4.9	2,045	0.24%
2023/02/16	1	26.95	2	26.73	26.90	-1	1,998	-0.05%
2023/02/15	6	26.36	7	26.55	26.55	-1	2,034	-0.05%
2023/02/14	2	26.43	0	0.00	26.45	2	2,050	0.10%
2023/02/10	3	26.43	2	26.40	26.25	1	2,101	0.05%
2023/02/09	2	26.60	6	27.03	27.15	-4	2,124	-0.19%
2023/02/08	1	26.90	4	26.78	26.80	-3	2,102	-0.14%
2023/02/07	4	26.50	4	26.61	26.50	0	2,095	0.00%
2023/02/06	1	26.45	2	26.58	26.45	-1	2,117	-0.05%
2023/02/03	16	26.50	9	26.59	26.40	7	2,203	0.32%
2023/02/02	1	26.60	9	26.63	26.60	-8	2,203	-0.36%
2023/02/01	12	26.40	4	26.48	26.50	8	2,228	0.36%
2023/01/31	10	26.56	6	26.18	26.60	4	2,226	0.18%
2023/01/30	3	25.90	14	25.84	25.90	-11	2,175	-0.51%
2023/01/17	0	0.00	1	25.35	25.15	-1	2,181	-0.05%
2023/01/13	8	25.33	3	25.65	25.15	5	2,204	0.23%
2023/01/12	8	25.61	5	25.79	25.50	3	2,217	0.14%
2023/01/11	6	25.65	6	25.81	25.65	0	2,249	0.00%
2023/01/10	7	25.65	5	25.76	25.60	2	2,276	0.09%
2023/01/09	0	0.00	3	25.93	25.85	-3	2,296	-0.13%
2023/01/06	2	25.48	2	25.58	25.60	0	2,319	0.00%
2023/01/05	6	25.62	3	25.78	25.50	3	2,394	0.13%
2023/01/04	2	25.50	3	25.62	25.60	-1	2,426	-0.04%
2023/01/03	0	0.00	2	25.43	25.40	-2	2,509	-0.08%
2022/12/30	7	25.54	2	25.73	25.40	5	2,534	0.20%
2022/12/29	3	25.33	5	25.60	25.65	-2	2,568	-0.08%
2022/12/28	8	25.68	1	25.80	25.50	7	2,712	0.26%
2022/12/27	7	26.15	1	26.25	26.05	6	2,795	0.21%
2022/12/26	5	26.37	5	26.22	26.20	0	2,813	0.00%
2022/12/23	2	24.83	17	25.17	25.45	-15	2,800	-0.54%
2022/12/22	4	25.25	2	25.43	25.25	2	2,834	0.07%
2022/12/21	0	0.00	7	25.25	25.05	-7	2,895	-0.24%
2022/12/20	21	25.40	8	25.68	24.95	13	2,946	0.44%
2022/12/19	5	26.01	3	26.20	25.95	2	2,990	0.07%
2022/12/16	8	26.37	1	26.50	26.30	7	3,026	0.23%
2022/12/14	0	0.00	5	26.85	26.90	-5	3,175	-0.16%
2022/12/13	5	26.48	4	26.73	26.45	1	3,179	0.03%
2022/12/12	3	26.15	2	26.33	26.30	1	3,184	0.03%
2022/12/09	5	26.66	15	26.71	26.70	-10	3,240	-0.31%
2022/12/08	3	26.20	4	26.40	26.35	-1	3,282	-0.03%
2022/12/07	21	26.22	13	26.33	26.00	8	3,350	0.24%
2022/12/06	10	26.46	16	26.58	26.95	-6	3,346	-0.18%
2022/12/05	13	27.27	3	27.32	27.35	10	3,350	0.30%
2022/12/02	3	26.60	2	26.70	26.65	1	3,290	0.03%
2022/12/01	3	26.18	8	26.27	26.15	-5	3,290	-0.15%
2022/11/30	4	26.09	0	0.00	25.95	4	3,348	0.12%
2022/11/29	1	25.30	0	0.00	25.55	1	3,456	0.03%
2022/11/28	1	24.80	3	25.37	25.50	-2	3,541	-0.06%
2022/11/25	3	25.32	2	25.48	25.30	1	3,776	0.03%
2022/11/24	3	25.30	1	25.40	25.35	2	3,986	0.05%
2022/11/23	0	0.00	2	25.38	25.55	-2	4,204	-0.05%
2022/11/22	2	25.00	0.5	25.20	25.00	1.5	4,259	0.04%
2022/11/21	0.1	26.20	1	25.75	25.35	-0.9	4,390	-0.02%
2022/11/17	0	0.00	7	25.33	25.65	-7	4,772	-0.15%
2022/11/16	9	25.19	2	25.30	25.05	7	4,823	0.15%
2022/11/15	5	25.28	12	25.37	25.50	-7	5,049	-0.14%
2022/11/14	7	24.94	11	25.07	25.05	-4	5,353	-0.07%
2022/11/11	10	25.22	1	25.15	25.00	9	5,368	0.17%
2022/11/10	4	25.50	7	25.17	25.25	-3	5,353	-0.06%
2022/11/09	6	25.12	8	25.24	25.15	-2	5,595	-0.04%
2022/11/08	7	25.00	6	25.20	24.85	1	5,629	0.02%
2022/11/07	12	24.93	7	25.01	24.90	5	5,645	0.09%
2022/11/04	3	25.23	1	25.30	25.40	2	5,672	0.04%
2022/11/03	1	24.50	2	24.98	25.20	-1	5,714	-0.02%
2022/11/02	0	0.00	1	24.90	24.90	-1	5,819	-0.02%
2022/11/01	20	24.89	11	24.78	24.75	9	5,819	0.15%
2022/10/31	1	23.90	5	23.97	24.15	-4	5,742	-0.07%
2022/10/28	12	23.82	3	23.78	23.55	9	5,755	0.16%
2022/10/27	0	0.00	10	23.58	24.30	-10	5,750	-0.17%
2022/10/26	8	23.50	5	23.70	23.25	3	5,776	0.05%
2022/10/24	11	24.46	9	24.63	24.40	2	5,981	0.03%
2022/10/21	13	24.23	17	24.30	24.05	-4	6,047	-0.07%
2022/10/20	11	24.43	11	24.52	24.55	0	6,078	0.00%
2022/10/19	13	25.30	5	25.31	25.10	8	6,126	0.13%
2022/10/18	10	25.12	9	25.27	25.30	1	6,122	0.02%
2022/10/17	19	24.44	20	24.59	24.90	-1	6,138	-0.02%
2022/10/14	5	25.18	20	25.25	25.45	-15	6,192	-0.24%
2022/10/13	15	25.29	27	25.28	24.05	-12	6,267	-0.19%
2022/10/12	15	25.72	18	25.92	25.65	-3	6,288	-0.05%
2022/10/11	18	26.22	2	25.93	25.95	16	6,412	0.25%
2022/10/07	8	27.90	7	28.04	27.90	1	6,459	0.02%
2022/10/06	8	28.15	14	28.53	28.25	-6	6,597	-0.09%
2022/10/05	23	28.85	6	28.63	28.40	17	6,639	0.26%
2022/10/04	10	28.57	2	27.55	28.80	8	6,554	0.12%
2022/10/03	14	26.97	11	27.15	27.00	3	6,567	0.05%
2022/09/30	14	26.97	29	27.16	27.50	-15	6,597	-0.23%
2022/09/29	10	27.60	11	28.08	27.55	-1	6,601	-0.02%
2022/09/28	19	28.33	6	27.88	27.10	13	6,613	0.20%
2022/09/27	19	28.87	25	29.07	29.00	-6	6,779	-0.09%
2022/09/26	20	29.27	17	29.43	29.25	3	6,818	0.04%
2022/09/23	55	30.94	12	31.16	30.50	43	6,879	0.63%
2022/09/22	4	31.38	17	31.34	31.55	-13	6,956	-0.19%
2022/09/21	64	31.67	9	32.10	31.30	55	7,035	0.78%
2022/09/20	6	31.65	7	31.76	31.85	-1	7,069	-0.01%
2022/09/19	7	31.37	10	31.56	31.35	-3	7,233	-0.04%
2022/09/16	9	31.98	6	32.44	31.65	3	7,247	0.04%
2022/09/15	9	32.94	4	33.40	32.50	5	7,191	0.07%
2022/09/14	8	32.81	12	32.50	33.15	-4	7,084	-0.06%
2022/09/13	13	32.66	20	32.81	32.75	-7	7,032	-0.10%
2022/09/12	12	32.86	9	33.06	32.65	3	7,037	0.04%
2022/09/08	3	32.60	3	32.90	32.75	0	7,043	0.00%
2022/09/07	1	31.75	13	31.82	32.00	-12	7,020	-0.17%
2022/09/06	36	31.78	15	31.68	31.70	21	7,026	0.30%
2022/09/05	16	32.68	12	32.80	32.55	4	6,985	0.06%
2022/09/02	24	32.52	16	32.62	32.50	8	6,875	0.12%
2022/09/01	31	33.38	34	33.22	32.90	-3	6,832	-0.04%
2022/08/31	7	32.78	25	33.03	33.40	-18	6,709	-0.27%
2022/08/30	9	32.02	17	32.31	32.70	-8	6,537	-0.12%
2022/08/29	6	30.68	22	30.18	30.70	-16	6,330	-0.25%
2022/08/26	38	31.29	3	31.43	31.15	35	6,281	0.56%
2022/08/25	31	32.12	34	32.16	32.05	-3	6,172	-0.05%
2022/08/24	15	31.39	12	31.50	31.55	3	5,839	0.05%
2022/08/23	0	0.00	3	31.30	31.35	-3	5,778	-0.05%
2022/08/22	6	31.68	5	31.54	32.25	1	5,735	0.02%
2022/08/19	26	31.73	14	31.25	31.95	12	5,510	0.22%
2022/08/18	4	29.19	24	29.56	30.15	-20	5,293	-0.38%
2022/08/17	8	29.56	17	29.61	29.65	-9	5,345	-0.17%
2022/08/16	54	30.41	20	30.66	29.70	34	5,316	0.64%
2022/08/15	15	30.45	5	30.54	30.50	10	5,074	0.20%
2022/08/12	3	30.05	2	30.40	30.05	1	5,024	0.02%
2022/08/11	2	29.85	1	30.05	29.85	1	4,987	0.02%
2022/08/10	8	29.58	15	29.64	29.55	-7	4,904	-0.14%
2022/08/09	2	29.28	4.1	29.62	29.75	-2.1	4,841	-0.04%
2022/08/08	7	28.41	7	28.61	28.75	0	4,707	0.00%
2022/08/05	1.1	28.52	1	28.65	28.75	0.1	4,676	0.00%
2022/08/04	10	27.61	19	27.84	28.00	-9	4,658	-0.19%
2022/08/03	15	27.98	14	28.16	27.85	1	4,625	0.02%
2022/08/02	12	28.36	15	28.61	28.40	-3	4,589	-0.07%
2022/08/01	39	29.62	16	29.68	29.20	23	4,547	0.51%
2022/07/29	18	30.16	13	30.28	30.35	5	4,473	0.11%
2022/07/28	2	29.68	10	30.20	30.30	-8	4,297	-0.19%
2022/07/27	8	29.47	8	29.65	29.95	0	4,222	0.00%
2022/07/26	14	29.84	3	29.93	29.80	11	4,174	0.26%
2022/07/25	9	29.54	8	29.77	29.60	1	4,101	0.02%
2022/07/22	11	29.71	5	29.81	29.70	6	4,073	0.15%
2022/07/21	8	29.89	14	30.08	29.90	-6	4,049	-0.15%
2022/07/20	13	30.64	7	30.49	30.35	6	3,972	0.15%
2022/07/19	2	29.53	13	29.60	29.80	-11	3,873	-0.28%
2022/07/18	21	28.41	16	29.31	29.40	5	3,783	0.13%
2022/07/15	25	27.81	12	27.84	28.00	13	3,622	0.36%
2022/07/14	8	27.05	39	27.26	27.70	-31	3,502	-0.89%
2022/07/13	2	26.95	12	26.75	26.95	-10	3,340	-0.30%
2022/07/12	9	25.86	6	25.99	25.75	3	3,264	0.09%
2022/07/08	14	27.08	9	27.07	27.40	5	3,106	0.16%
2022/07/07	6	25.51	15	25.74	25.95	-9	3,048	-0.30%
2022/07/06	12	26.18	23	26.35	26.05	-11	3,015	-0.36%
2022/07/05	100	26.69	79	26.39	26.30	21	2,977	0.71%
2022/07/04	23	29.30	27	29.57	29.10	-4	2,754	-0.15%
2022/07/01	22	29.40	15	29.24	28.55	7	2,680	0.26%
2022/06/29	1	30.95	0	0.00	30.95	1	2,437	0.04%
2022/06/28	2	29.53	13	30.06	30.65	-11	2,326	-0.47%
2022/06/27	12	30.10	7	28.81	30.05	5	2,151	0.23%
2022/06/24	8	27.98	5	28.05	28.00	3	1,970	0.15%
2022/06/23	5	27.61	9	27.83	27.85	-4	1,928	-0.21%
2022/06/22	14	27.52	14	27.76	27.40	0	1,922	0.00%
2022/06/21	15	27.45	17	27.78	27.80	-2	1,921	-0.10%
2022/06/20	16	27.82	11	28.20	27.65	5	1,904	0.26%
2022/06/17	2	27.73	8	28.09	28.15	-6	1,858	-0.32%
2022/06/16	19	28.09	8	28.24	27.10	11	1,801	0.61%
2022/06/15	5	28.12	19	28.21	28.05	-14	1,760	-0.80%
2022/06/14	4	27.48	7	27.88	28.15	-3	1,842	-0.16%
2022/06/13	12	28.02	12	27.93	28.00	0	1,803	0.00%
2022/06/10	11	27.67	11	27.70	28.00	0	1,773	0.00%
2022/06/09	10	27.77	12	27.73	27.75	-2	1,728	-0.12%
2022/06/08	6	26.99	8	27.14	27.10	-2	1,609	-0.12%
2022/06/07	2	26.68	3	26.87	26.75	-1	1,643	-0.06%
2022/06/06	6	26.86	1	27.00	26.60	5	1,658	0.30%
2022/06/02	0	0.00	1	26.60	26.65	-1	1,661	-0.06%
2022/06/01	13	26.05	14	26.43	26.45	-1	1,660	-0.06%
2022/05/31	1	26.35	0	0.00	26.40	1	1,677	0.06%
2022/05/30	3	25.95	7	26.19	26.50	-4	1,671	-0.24%
2022/05/27	9	25.90	6	25.98	25.80	3	1,647	0.18%
2022/05/26	2	25.78	5	25.55	25.90	-3	1,705	-0.18%
2022/05/25	12	25.50	9	25.67	25.40	3	1,690	0.18%
2022/05/24	1	24.85	1	25.00	25.00	0	1,749	0.00%
2022/05/23	5	24.79	5	24.94	25.00	0	1,815	0.00%
2022/05/20	1	24.50	11	24.55	24.60	-10	1,850	-0.54%
2022/05/19	0	0.00	2	23.95	24.40	-2	1,891	-0.11%
2022/05/18	10	24.20	0	0.00	24.25	10	2,091	0.48%
2022/05/17	0	0.00	6	23.33	23.90	-6	2,300	-0.26%
2022/05/16	6	23.18	3	23.30	23.05	3	2,347	0.13%
2022/05/13	3	22.95	14	22.95	22.90	-11	2,360	-0.47%
2022/05/12	14	22.83	0	0.00	22.50	14	2,377	0.59%
2022/05/10	0	0.00	9	22.42	23.15	-9	2,401	-0.37%
2022/05/09	13	23.00	4	22.90	22.70	9	2,417	0.37%
2022/05/06	4	23.48	4	23.60	23.50	0	2,422	0.00%
2022/05/05	1	23.80	1	23.95	24.00	0	2,439	0.00%
2022/05/04	1	23.30	6	23.41	23.50	-5	2,452	-0.20%
2022/05/03	8	23.10	7	23.25	23.10	1	2,501	0.04%
2022/04/29	3	23.40	0	0.00	23.35	3	2,523	0.12%
2022/04/28	5	23.03	8	23.21	23.30	-3	2,606	-0.12%
2022/04/27	11	23.00	11	23.03	23.00	0	2,652	0.00%
2022/04/26	6	23.88	3	24.00	23.85	3	2,708	0.11%
2022/04/22	10	24.16	8	24.30	24.25	2	2,824	0.07%
2022/04/21	1	24.50	0	0.00	24.50	1	2,860	0.03%
2022/04/18	3	24.20	1	24.15	24.10	2	2,987	0.07%
2022/04/15	7	24.11	13	24.23	24.60	-6	3,125	-0.19%
2022/04/14	1	24.70	0	0.00	24.75	1	3,180	0.03%
2022/04/13	0	0.00	9	24.43	24.65	-9	3,221	-0.28%
2022/04/12	8	24.06	23	24.22	24.05	-15	3,359	-0.45%
2022/04/11	16	24.59	10	24.50	24.35	6	3,562	0.17%
2022/04/08	1	24.95	6	25.12	25.20	-5	3,899	-0.13%
2022/04/07	14	25.28	2	25.65	24.90	12	3,985	0.30%
2022/04/06	7	25.81	5	26.10	25.80	2	4,275	0.05%
2022/04/01	6	25.78	3	25.85	25.90	3	4,586	0.07%
2022/03/31	5	26.15	0	0.00	26.05	5	4,630	0.11%
2022/03/30	4	26.21	10	26.38	26.40	-6	4,643	-0.13%
2022/03/29	8	26.08	3	26.25	26.00	5	4,668	0.11%
2022/03/28	5	25.91	8	26.14	26.15	-3	4,657	-0.06%
2022/03/25	8	26.39	1	26.40	26.25	7	4,658	0.15%
2022/03/24	1	26.20	8	26.50	26.65	-7	4,645	-0.15%
2022/03/23	14	26.47	1	26.85	26.25	13	4,641	0.28%
2022/03/22	2	26.18	12	26.42	26.40	-10	4,742	-0.21%
2022/03/21	14	26.28	8	26.38	26.20	6	4,789	0.13%
2022/03/18	11	26.08	16	26.28	26.30	-5	4,784	-0.10%
2022/03/17	5	26.12	7	26.28	26.20	-2	4,800	-0.04%
2022/03/16	5	25.39	8	25.65	25.55	-3	4,697	-0.06%
2022/03/15	17	25.14	10	25.36	25.00	7	4,713	0.15%
2022/03/14	5	25.67	4	25.83	25.80	1	4,732	0.02%
2022/03/11	4	25.58	4	25.73	25.70	0	4,739	0.00%
2022/03/10	1	26.00	5	25.82	25.80	-4	4,732	-0.08%
2022/03/09	4	24.24	28	24.40	24.70	-24	4,690	-0.51%
2022/03/08	14	24.20	9	24.40	23.55	5	4,670	0.11%
2022/03/07	12	25.23	2	25.10	24.80	10	4,639	0.22%
2022/03/04	13	26.04	10	26.17	25.85	3	4,632	0.06%
2022/03/03	5	25.95	3	26.18	25.80	2	4,610	0.04%
2022/03/02	5	25.79	3	25.97	25.80	2	4,644	0.04%
2022/03/01	9	25.93	10	26.08	26.00	-1	4,646	-0.02%
2022/02/25	22	25.97	4	25.81	25.60	18	4,582	0.39%
2022/02/24	26	26.38	16	26.24	25.90	10	4,501	0.22%
2022/02/23	8	26.61	5	26.38	26.85	3	4,378	0.07%
2022/02/22	12	25.98	13	25.89	25.85	-1	4,351	-0.02%
2022/02/21	8	26.59	6	26.76	26.55	2	4,480	0.04%
2022/02/18	8	26.54	7	26.66	27.20	1	4,619	0.02%
2022/02/17	9	26.85	20	26.51	26.70	-11	4,659	-0.24%
2022/02/16	23	25.95	7	26.13	25.85	16	4,741	0.34%
2022/02/15	13	26.09	2	26.28	26.05	11	4,714	0.23%
2022/02/14	8	26.09	2	26.23	26.10	6	4,724	0.13%
2022/02/11	2	26.33	13	26.60	26.70	-11	4,727	-0.23%
2022/02/10	12	26.58	3	26.57	26.40	9	4,743	0.19%
2022/02/09	1	26.75	1	26.95	26.80	0	4,748	0.00%
2022/02/08	1	26.65	1	26.95	26.75	0	4,760	0.00%
2022/02/07	0	0.00	9	26.52	26.65	-9	4,887	-0.18%
2022/01/26	13	26.03	10	26.27	26.00	3	4,919	0.06%
2022/01/25	23	26.15	19	26.37	26.00	4	5,008	0.08%
2022/01/24	8	26.58	4	26.80	26.80	4	5,185	0.08%
2022/01/21	10	27.14	19	27.37	27.10	-9	5,563	-0.16%
2022/01/20	14	27.48	4	27.66	27.30	10	5,529	0.18%
2022/01/19	6	28.13	6	27.71	27.95	0	5,495	0.00%
2022/01/18	8	27.43	3	27.45	27.35	5	5,466	0.09%
2022/01/17	0	0.00	13	27.13	27.85	-13	5,477	-0.24%
2022/01/14	7	26.81	6	26.93	26.85	1	5,425	0.02%
2022/01/13	12	27.86	8	28.23	27.70	4	5,414	0.07%
2022/01/12	14	28.06	11	28.30	28.05	3	5,417	0.06%
2022/01/11	9	28.38	6	28.67	28.45	3	5,429	0.06%
2022/01/10	2	29.03	14	28.13	28.70	-12	5,401	-0.22%
2022/01/07	19	28.14	13	28.47	27.55	6	5,316	0.11%
2022/01/06	12	28.56	17	28.74	28.50	-5	5,372	-0.09%
2022/01/05	37	28.94	32	28.60	28.80	5	5,455	0.09%
2022/01/04	15	29.02	22	28.87	29.30	-7	5,337	-0.13%
2022/01/03	27	29.11	34	29.43	28.50	-7	5,174	-0.14%
2021/12/30	20	28.42	16	28.47	28.40	4	4,886	0.08%
2021/12/29	10	28.33	6	28.25	28.55	4	4,837	0.08%
2021/12/28	5	28.08	3	27.88	28.40	2	4,602	0.04%
2021/12/27	0	0.00	8	26.71	27.00	-8	4,368	-0.18%
2021/12/24	8	26.43	2	26.63	26.45	6	4,485	0.13%
2021/12/23	1	26.45	8	26.55	26.45	-7	4,643	-0.15%
2021/12/22	3	26.20	0	0.00	26.20	3	4,880	0.06%
2021/12/21	3	26.07	12	26.25	26.30	-9	5,072	-0.18%
2021/12/20	8	26.21	6	26.73	26.10	2	5,534	0.04%
2021/12/17	3	26.25	6	26.36	26.20	-3	5,987	-0.05%
2021/12/16	9	26.96	1	27.05	26.65	8	6,068	0.13%
2021/12/15	4	25.99	13	26.28	26.90	-9	5,958	-0.15%
2021/12/14	9	26.11	2	26.08	26.05	7	5,917	0.12%
2021/12/13	3	26.55	4	26.89	26.65	-1	5,937	-0.02%
2021/12/10	7	26.44	15	26.31	26.40	-8	5,943	-0.13%
2021/12/09	15	26.07	23	26.34	25.90	-8	5,921	-0.14%
2021/12/08	10	25.78	7	26.03	25.60	3	5,915	0.05%
2021/12/07	8	25.98	6	26.03	26.10	2	5,920	0.03%
2021/12/06	5	26.22	4	26.49	26.20	1	5,939	0.02%
2021/12/03	12	26.37	17	26.48	26.35	-5	6,066	-0.08%
2021/12/02	13	26.12	4	26.41	26.00	9	6,059	0.15%
2021/12/01	4	26.05	6	26.29	26.40	-2	6,112	-0.03%
2021/11/30	6	26.48	3	26.73	26.40	3	6,272	0.05%
2021/11/29	5	25.92	13	25.95	26.25	-8	6,314	-0.13%
2021/11/26	19	26.16	13	26.09	26.30	6	6,328	0.09%
2021/11/25	10	26.90	8	27.18	26.75	2	6,335	0.03%
2021/11/24	9	26.71	15	26.94	26.75	-6	6,483	-0.09%
2021/11/23	14	26.91	13	27.10	26.85	1	6,563	0.02%
2021/11/22	14	27.15	19	27.41	27.00	-5	6,577	-0.08%
2021/11/19	17	27.21	7	27.56	26.95	10	6,592	0.15%
2021/11/18	28	27.92	28	27.91	27.45	0	6,548	0.00%
2021/11/17	2	27.98	5	28.38	29.00	-3	6,373	-0.05%
2021/11/16	16	28.07	39	27.84	28.25	-23	6,195	-0.37%
2021/11/15	50	28.36	19	27.61	28.25	31	5,960	0.52%
2021/11/12	8	26.63	6	26.88	26.50	2	5,685	0.04%
2021/11/11	11	26.95	7	27.25	26.80	4	5,688	0.07%
2021/11/10	7	26.96	11	27.10	26.95	-4	5,694	-0.07%
2021/11/09	13	26.71	17	26.85	26.65	-4	5,720	-0.07%
2021/11/08	10	26.83	1	27.15	26.80	9	5,723	0.16%
2021/11/05	6	26.80	11	27.13	27.15	-5	5,782	-0.09%
2021/11/04	13	27.25	6	27.62	27.20	7	5,946	0.12%
2021/11/03	6	26.48	17	26.79	27.00	-11	5,932	-0.19%
2021/11/02	20	27.15	8	27.31	26.60	12	6,019	0.20%
2021/11/01	25	27.73	15	27.72	27.65	10	5,992	0.17%
2021/10/29	19	27.67	45	27.06	27.80	-26	5,863	-0.44%
2021/10/28	21	26.01	16	26.24	26.00	5	5,557	0.09%
2021/10/27	3	26.15	4	26.38	26.15	-1	5,849	-0.02%
2021/10/26	19	26.20	17	26.46	26.20	2	6,036	0.03%
2021/10/25	20	26.51	18	26.73	26.40	2	6,066	0.03%
2021/10/22	17	26.29	7	26.31	26.20	10	6,040	0.17%
2021/10/21	8	26.48	6	26.83	26.40	2	6,048	0.03%
2021/10/20	13	26.55	7	26.76	26.50	6	6,082	0.10%
2021/10/19	1	26.80	8	26.74	26.85	-7	6,252	-0.11%
2021/10/18	17	26.44	19	26.49	26.25	-2	6,207	-0.03%
2021/10/15	15	26.84	5	26.89	26.90	10	6,202	0.16%
2021/10/14	18	26.66	17	26.91	26.55	1	6,182	0.02%
2021/10/13	13	26.41	19	26.58	27.35	-6	6,140	-0.10%
2021/10/12	18	26.09	16	26.28	26.10	2	6,095	0.03%
2021/10/08	19	26.68	5	26.49	26.30	14	6,217	0.23%
2021/10/07	1	26.85	8	26.32	26.75	-7	6,188	-0.11%
2021/10/06	15	25.99	5	26.06	25.80	10	6,134	0.16%
2021/10/05	5	26.54	3	26.28	26.60	2	6,098	0.03%
2021/10/04	12	26.09	13	26.32	26.05	-1	6,021	-0.02%
2021/10/01	5	26.97	52	27.10	26.55	-47	5,962	-0.79%
2021/09/30	14	28.38	8	27.88	27.75	6	5,796	0.10%
2021/09/29	42	28.58	11	28.62	28.30	31	5,625	0.55%
2021/09/28	1	29.15	16	28.03	29.15	-15	5,360	-0.28%
2021/09/27	13	28.88	15	28.87	28.55	-2	5,168	-0.04%
2021/09/24	20	26.95	5	27.04	27.85	15	4,704	0.32%
2021/09/23	2	25.53	4	25.38	26.25	-2	4,262	-0.05%
2021/09/22	8	24.25	9	24.47	24.50	-1	4,159	-0.02%
2021/09/17	9	25.12	10	25.18	25.20	-1	4,148	-0.02%
2021/09/16	20	25.68	10	25.78	25.50	10	4,137	0.24%
2021/09/15	0	0.00	8	25.31	26.50	-8	4,097	-0.20%
2021/09/13	0	0.00	1	25.70	25.35	-1	4,052	-0.02%
2021/09/10	1	26.50	3	26.80	26.90	-2	4,047	-0.05%
2021/09/09	3	26.60	3	27.03	27.00	0	4,005	0.00%
2021/09/08	30	27.28	22	26.60	26.35	8	3,970	0.20%
2021/09/07	2	26.90	0	0.00	26.95	2	3,841	0.05%
2021/09/06	0	0.00	6	27.69	26.85	-6	3,802	-0.16%
2021/09/03	24	27.65	6	27.36	27.70	18	3,735	0.48%
2021/09/02	2	26.55	0	0.00	26.85	2	3,561	0.06%
2021/08/31	7	26.94	4	26.45	27.15	3	3,446	0.09%
2021/08/30	10	26.82	7	26.90	26.60	3	3,386	0.09%
2021/08/27	8	24.41	11	25.34	25.35	-3	3,222	-0.09%
2021/08/26	9	24.23	11	24.40	24.20	-2	3,119	-0.06%
2021/08/25	5	24.10	1	22.95	23.85	4	3,083	0.13%
2021/08/24	1	22.65	1	22.70	22.75	0	3,037	0.00%
2021/08/23	1	23.00	0	0.00	23.05	1	3,030	0.03%
2021/08/17	12	23.83	7	23.35	22.65	5	2,993	0.17%
2021/08/16	6	24.33	8	24.05	23.90	-2	2,965	-0.07%
2021/08/13	16	25.15	3	24.68	25.05	13	2,944	0.44%
2021/08/11	4	24.18	4	24.53	24.00	0	2,896	0.00%
2021/08/10	1	26.70	9	26.29	25.35	-8	2,843	-0.28%
2021/08/09	1	28.25	3	28.20	28.15	-2	2,685	-0.07%
2021/08/06	38	27.63	30	28.00	28.15	8	2,582	0.31%
2021/08/05	0	0.00	57	27.16	27.30	-57	2,479	-2.30%
2021/08/04	59	28.43	2	27.90	27.60	57	2,477	2.30%
2021/08/03	1	27.70	5	27.94	28.15	-4	2,420	-0.17%
2021/08/02	66	27.52	68	28.00	28.10	-2	2,336	-0.09%
2021/07/30	4	26.54	10	26.86	26.90	-6	2,006	-0.30%
2021/07/29	0.1	24.95	9	24.56	25.10	-8.9	1,825	-0.49%
2021/07/28	5	23.35	7	23.61	23.70	-2	1,765	-0.11%
2021/07/27	13	24.20	4	24.35	24.30	9	1,782	0.51%
2021/07/26	1	24.80	2	24.55	24.70	-1	1,775	-0.06%
2021/07/23	10	24.86	13	24.60	25.20	-3	1,739	-0.17%
2021/07/22	5	23.46	2	23.65	23.30	3	1,567	0.19%
2021/07/21	2	23.63	3	23.45	23.35	-1	1,577	-0.06%
2021/07/20	2	24.15	2	24.55	24.15	0	1,581	0.00%
2021/07/19	0	0.00	14	25.03	24.85	-14	1,566	-0.89%
2021/07/16	9	24.14	0	0.00	23.80	9	1,532	0.59%
2021/07/15	4	24.40	7	24.21	24.50	-3	1,480	-0.20%
2021/07/14	2	21.65	12	21.87	22.30	-10	1,353	-0.74%
2021/07/13	9	22.24	4	22.58	22.05	5	1,368	0.37%
2021/07/12	6	22.34	8	22.48	22.40	-2	1,421	-0.14%
2021/07/08	6	22.42	7	22.52	22.35	-1	1,470	-0.07%
2021/07/07	7	22.47	1	22.80	22.45	6	1,494	0.40%
2021/07/06	1	22.65	0	0.00	22.65	1	1,542	0.06%
2021/07/05	1	22.65	1	22.80	22.85	0	1,615	0.00%
2021/07/01	2	22.58	2	22.68	22.55	0	1,775	0.00%
2021/06/30	13	22.88	10	22.95	22.70	3	1,822	0.16%
2021/06/28	0	0.00	20	22.70	22.85	-20	1,862	-1.07%
2021/06/25	0	0.00	3	22.90	22.65	-3	1,945	-0.15%
2021/06/24	1	22.60	1	22.80	22.75	0	1,968	0.00%
2021/06/23	0	0.00	2	22.90	22.65	-2	1,978	-0.10%
2021/06/22	1	22.85	0	0.00	22.80	1	1,995	0.05%
2021/06/21	0	0.00	3	22.55	22.90	-3	2,014	-0.15%
2021/06/18	4	22.46	1	22.60	22.40	3	2,087	0.14%
2021/06/04	3	22.90	0	0.00	22.80	3	2,562	0.12%
2021/06/02	2	22.90	0	0.00	23.05	2	2,724	0.07%
2021/05/28	0	0.00	2	23.25	22.90	-2	2,994	-0.07%
2021/05/27	1	22.85	0	0.00	22.65	1	3,045	0.03%
2021/05/26	5	22.74	2	22.53	23.00	3	3,064	0.10%
2021/05/24	0	0.00	1	22.45	22.40	-1	3,103	-0.03%
2021/05/21	1	22.30	0	0.00	22.30	1	3,127	0.03%
2021/05/17	0	0.00	10	19.25	19.05	-10	3,249	-0.31%
2021/05/12	0	0.00	3	22.95	21.65	-3	3,244	-0.09%
2021/05/11	18	23.99	8	23.29	23.15	10	3,236	0.31%
2021/05/10	2	24.63	1	25.00	24.65	1	3,414	0.03%
2021/05/07	0	0.00	6	24.83	25.30	-6	3,483	-0.17%
2021/05/06	5	24.72	0	0.00	24.65	5	3,831	0.13%
2021/05/05	2	25.20	0	0.00	25.05	2	3,852	0.05%
2021/05/04	2	24.73	1	25.40	24.55	1	3,885	0.03%
2021/05/03	1	26.60	0	0.00	26.20	1	3,880	0.03%
2021/04/27	1	26.80	0	0.00	27.30	1	3,979	0.03%
2021/04/26	2	26.38	2	26.55	26.70	0	4,111	0.00%
2021/04/23	3	26.15	5	26.47	26.60	-2	4,347	-0.05%
2021/04/22	9	27.31	0	0.00	26.50	9	4,470	0.20%
2021/04/21	2	27.38	1	27.70	27.35	1	4,492	0.02%
2021/04/20	1	27.20	3	27.52	27.40	-2	4,600	-0.04%
2021/04/19	3	27.40	0	0.00	27.35	3	4,664	0.06%
2021/04/16	2	27.58	2	27.73	27.85	0	4,641	0.00%
2021/04/15	0	0.00	1	27.95	27.95	-1	4,640	-0.02%
2021/04/14	1	26.80	0	0.00	28.00	1	4,652	0.02%
2021/04/12	0	0.00	1	28.80	28.60	-1	4,695	-0.02%
2021/04/09	1	28.95	1	28.90	29.00	0	4,678	0.00%
2021/04/07	2	28.05	12	27.87	28.05	-10	4,576	-0.22%
2021/04/06	1	26.90	5	27.16	27.55	-4	4,543	-0.09%
2021/04/01	5	26.98	0	0.00	26.90	5	4,543	0.11%
2021/03/31	7	27.10	5	27.25	27.20	2	4,545	0.04%
2021/03/30	2	27.45	0	0.00	27.40	2	4,525	0.04%
2021/03/29	3	27.70	0	0.00	27.70	3	4,484	0.07%
2021/03/26	3	27.20	8	27.29	27.55	-5	4,486	-0.11%
2021/03/25	1	27.05	1	27.35	27.35	0	4,500	0.00%
2021/03/24	11	27.05	6	27.13	27.05	5	4,528	0.11%
2021/03/23	6	27.57	5	27.79	27.10	1	4,538	0.02%
2021/03/22	3	28.77	4	28.80	28.45	-1	4,594	-0.02%
2021/03/19	1	28.30	0	0.00	28.25	1	4,500	0.02%
2021/03/18	6	28.46	3	28.32	28.35	3	4,466	0.07%
2021/03/17	5	27.94	1	27.95	27.90	4	4,447	0.09%
2021/03/16	2	28.20	0	0.00	28.25	2	4,543	0.04%
2021/03/12	2	26.90	2	27.05	27.10	0	4,636	0.00%
2021/03/10	7	26.12	9	26.33	26.50	-2	4,708	-0.04%
2021/03/09	4	26.34	0	0.00	26.20	4	4,746	0.08%
2021/03/05	7	27.33	1	27.45	27.60	6	4,795	0.13%
2021/03/02	0	0.00	5	26.61	25.95	-5	4,758	-0.11%
2021/02/26	0	0.00	3	25.88	25.95	-3	5,021	-0.06%
2021/02/25	0	0.00	2	25.63	25.70	-2	5,065	-0.04%
2021/02/24	4	25.13	4	25.35	25.15	0	5,103	0.00%
2021/02/23	8	25.06	9	25.22	25.15	-1	5,275	-0.02%
2021/02/22	2	25.53	0	0.00	25.55	2	5,716	0.03%
2021/02/18	0	0.00	2	25.10	25.50	-2	6,045	-0.03%
2021/02/17	2	24.05	0	0.00	24.25	2	6,075	0.03%
2021/02/05	3	23.35	3	23.45	23.50	0	6,088	0.00%
2021/02/03	0	0.00	0.4	23.80	23.85	-0.4	6,183	-0.01%
2021/02/02	0.4	23.50	5	22.93	23.60	-4.6	6,271	-0.07%
2021/02/01	12	23.16	3	23.07	22.50	9	6,330	0.14%
2021/01/28	0	0.00	1	24.00	23.55	-1	6,283	-0.02%
2021/01/27	3	23.35	15	23.45	23.60	-12	6,041	-0.20%
2021/01/26	2	23.15	12	23.26	22.80	-10	6,145	-0.16%
2021/01/25	0	0.00	2	23.65	23.55	-2	6,259	-0.03%
2021/01/21	0	0.00	16	23.41	24.00	-16	6,597	-0.24%
2021/01/20	1	23.70	1	23.75	23.50	0	7,039	0.00%
2021/01/19	6	24.96	2	24.65	24.45	4	7,090	0.06%
2021/01/18	4	23.93	9	23.50	25.65	-5	7,289	-0.07%
2021/01/15	6	25.55	6	25.58	24.50	0	7,472	0.00%
2021/01/14	9	26.06	3	26.47	26.10	6	7,616	0.08%
2021/01/13	6	26.08	4	27.80	26.00	2	7,644	0.03%
2021/01/12	8	28.49	3	27.93	27.25	5	7,628	0.07%
2021/01/11	0	0.00	1	29.70	29.05	-1	7,693	-0.01%
2021/01/08	3	29.17	1	29.45	29.15	2	7,931	0.03%
2021/01/05	0	0.00	1	30.60	30.55	-1	8,375	-0.01%
2020/12/29	0	0.00	1	29.75	29.50	-1	9,133	-0.01%
2020/12/28	0	0.00	3	29.45	30.15	-3	9,367	-0.03%
2020/12/25	6	29.28	1	29.20	29.20	5	9,453	0.05%
2020/12/24	0	0.00	1	29.45	29.40	-1	9,529	-0.01%
2020/12/23	1	28.50	12	28.88	29.30	-11	9,655	-0.11%
2020/12/22	18	29.03	5	29.13	28.25	13	10,782	0.12%
2020/12/21	1	29.05	4	29.21	29.30	-3	11,007	-0.03%
2020/12/18	11	29.41	4	29.51	29.40	7	11,095	0.06%
2020/12/17	3	29.65	3	29.73	29.65	0	11,127	0.00%
2020/12/16	2	30.20	18	30.37	30.15	-16	11,178	-0.14%
2020/12/15	1	29.10	5	29.30	29.15	-4	11,149	-0.04%
2020/12/11	0	0.00	6	29.46	29.15	-6	11,322	-0.05%
2020/12/10	0.3	29.70	3	29.62	29.70	-2.7	11,414	-0.02%
2020/12/09	2.7	30.60	2	30.10	30.75	0.7	11,468	0.01%
2020/12/08	1	29.15	0	0.00	29.00	1	11,434	0.01%
2020/12/07	9	28.31	9.1	28.36	28.90	-0.1	11,492	0.00%
2020/12/04	2	28.58	2	29.10	28.60	0	11,589	0.00%
2020/12/03	2	28.58	7	28.62	28.80	-5	11,760	-0.04%
2020/12/02	13	28.61	8	28.74	28.45	5	11,930	0.04%
2020/12/01	3	27.98	17	28.65	29.35	-14	12,367	-0.11%
2020/11/30	15	28.78	11	28.63	28.60	4	12,822	0.03%
2020/11/27	8	29.04	5	29.35	29.15	3	13,012	0.02%
2020/11/26	14	29.58	2	29.80	29.45	12	13,112	0.09%
2020/11/25	34	29.37	8	29.28	29.40	26	13,214	0.20%
2020/11/24	1	30.65	5.4	30.66	30.50	-4.4	13,074	-0.03%
2020/11/20	6	31.30	7	31.08	30.80	-1	13,861	-0.01%
2020/11/19	0	0.00	14	30.94	31.00	-14	13,900	-0.10%
2020/11/18	15	34.95	0	0.00	32.55	15	13,522	0.11%
2020/11/16	2	36.80	0	0.00	36.80	2	13,678	0.01%
2020/11/13	0	0.00	10	36.85	36.50	-10	13,837	-0.07%
2020/11/12	18	36.01	15	36.19	36.15	3	14,144	0.02%
2020/11/11	21	36.33	13	36.78	36.90	8	14,467	0.06%
2020/11/10	3	36.52	0	0.00	36.15	3	14,618	0.02%
2020/11/09	12	36.50	11	37.23	37.25	1	14,931	0.01%
2020/11/06	2	36.15	5	36.17	36.15	-3	15,233	-0.02%
2020/11/05	3	36.85	1	36.90	36.75	2	15,914	0.01%
2020/11/04	1.3	37.03	1	36.80	36.80	0.3	15,893	0.00%
2020/11/03	3.7	36.42	2	36.53	37.20	1.7	16,057	0.01%
2020/11/02	0	0.00	14	36.76	36.10	-14	16,099	-0.09%
2020/10/30	6	37.73	7	37.67	36.55	-1	16,172	-0.01%
2020/10/29	3	36.80	10	37.08	37.95	-7	16,032	-0.04%
2020/10/28	23	37.58	17	36.94	37.05	6	15,940	0.04%
2020/10/27	2	35.95	14	36.34	36.85	-12	15,541	-0.08%
2020/10/26	10.2	36.25	4	36.45	36.30	6.1	15,581	0.04%
2020/10/23	77.8	34.21	88	34.37	36.00	-10.2	15,291	-0.07%
2020/10/22	7.3	34.11	10	33.26	33.00	-2.7	14,867	-0.02%
2020/10/21	0.7	32.85	0	0.00	33.00	0.7	14,600	0.00%
2020/10/19	1	32.45	1	33.10	32.65	0	14,460	0.00%
2020/10/16	14.3	33.87	14	32.50	33.15	0.3	14,423	0.00%
2020/10/15	13.7	33.17	2.5	32.45	33.15	11.2	14,187	0.08%
2020/10/14	19.5	32.71	13	32.76	32.30	6.5	14,049	0.05%
2020/10/13	3	31.77	12	31.83	31.75	-9	13,853	-0.06%
2020/10/12	16	31.47	63.7	31.22	32.20	-47.7	13,665	-0.35%
2020/10/08	1	29.90	8	30.05	30.00	-7	13,393	-0.05%
2020/10/07	0	0.00	8	29.93	30.00	-8	13,332	-0.06%
2020/10/06	8	30.38	10	30.15	29.90	-2	13,297	-0.02%
2020/10/05	1.2	29.28	16	29.32	29.60	-14.8	13,095	-0.11%
2020/09/30	4.8	27.85	4	27.94	28.30	0.8	13,009	0.01%
2020/09/29	0	0.00	10	27.28	27.60	-10	12,981	-0.08%
2020/09/28	2	27.95	2	27.80	28.15	0	13,018	0.00%
2020/09/25	30	29.66	15	29.80	27.15	15	12,999	0.12%
2020/09/24	8	28.97	26	28.67	29.00	-18	11,943	-0.15%
2020/09/23	32	28.48	0	0.00	28.20	32	11,760	0.27%
2020/09/22	1	27.90	1	27.75	27.95	0	11,712	0.00%
2020/09/21	22	28.01	2	28.03	27.80	20	11,732	0.17%
2020/09/18	3	28.17	3.4	28.01	28.20	-0.4	11,688	0.00%
2020/09/17	0.4	27.95	0	0.00	28.10	0.4	11,712	0.00%
2020/09/16	3	26.50	3	26.90	26.80	0	11,571	0.00%
2020/09/15	50	27.12	44	26.84	26.50	6	11,517	0.05%
2020/09/14	15	26.01	3	26.15	26.15	12	11,405	0.11%
2020/09/11	1	26.00	5	26.05	26.00	-4	11,235	-0.04%
2020/09/10	57	26.89	37.5	27.21	26.90	19.5	11,123	0.18%
2020/09/09	33	27.46	0	0.00	27.50	33	11,045	0.30%
2020/09/08	5	27.80	6	27.54	27.10	-1	10,906	-0.01%
2020/09/07	8	29.41	44	28.96	28.70	-36	10,716	-0.34%
2020/09/04	59.5	28.64	3	28.47	29.60	56.5	10,534	0.54%
2020/09/03	4.4	28.58	65	29.09	29.00	-60.6	10,036	-0.60%
2020/09/02	46.6	27.78	45.5	27.12	28.00	1.2	9,499	0.01%
2020/09/01	0	0.00	16	26.86	27.00	-16	9,447	-0.17%
2020/08/31	7	27.01	4.5	26.95	27.20	2.5	9,337	0.03%
2020/08/28	51.5	26.55	27	26.33	26.50	24.5	9,153	0.27%
2020/08/27	0	0.00	1	25.50	25.75	-1	9,005	-0.01%
2020/08/26	8	26.76	43	26.58	25.75	-35	8,866	-0.39%
2020/08/25	28	24.67	2	26.05	26.05	26	8,134	0.32%
2020/08/24	0	0.00	39	23.24	23.70	-39	8,044	-0.48%
2020/08/21	40	23.90	0	0.00	23.50	40	7,980	0.50%
2020/08/20	18	23.90	3	24.97	23.40	15	7,820	0.19%
2020/08/19	1.2	25.93	48.3	25.86	25.90	-47.2	7,567	-0.62%
2020/08/18	5.8	25.65	0	0.00	25.80	5.8	7,345	0.08%
2020/08/17	21	24.99	26	25.46	25.10	-5	7,016	-0.07%
2020/08/14	2	23.75	1	24.25	24.15	1	6,639	0.02%
2020/08/13	3.3	23.92	1	24.25	23.85	2.3	6,448	0.04%
2020/08/12	43.5	23.65	2	23.93	24.00	41.5	6,039	0.69%
2020/08/11	11	23.39	7	23.62	21.90	4	5,662	0.07%
2020/08/10	1	22.80	7	22.40	22.85	-6	4,937	-0.12%
2020/08/07	7.2	20.70	21.2	20.30	20.80	-14	4,861	-0.29%
2020/08/06	4	19.30	57	19.44	19.35	-53	4,793	-1.11%
2020/08/05	9.1	19.26	2	19.23	19.30	7.1	4,725	0.15%
2020/08/04	1	18.40	3	18.48	18.55	-2	4,700	-0.04%
2020/08/03	53	18.19	2	18.25	18.30	51	4,731	1.08%
2020/07/31	0.4	17.90	2	18.10	17.95	-1.6	4,808	-0.03%
2020/07/30	13.6	17.92	8	17.94	17.95	5.6	4,948	0.11%
2020/07/24	0	0.00	5	16.50	16.65	-5	4,754	-0.11%
2020/07/22	0	0.00	5	16.65	16.70	-5	4,742	-0.11%
2020/07/20	0	0.00	4	15.64	15.75	-4	4,638	-0.09%
2020/07/16	1	15.60	0	0.00	16.10	1	4,610	0.02%
2020/07/15	5	15.45	0	0.00	15.70	5	4,578	0.11%
2020/07/13	2	16.25	3	16.68	16.35	-1	4,586	-0.02%
2020/07/10	4	16.74	9	16.65	16.60	-5	4,545	-0.11%
2020/07/09	9	18.80	0	0.00	18.65	9	4,420	0.20%
2020/07/08	9	18.94	0	0.00	18.90	9	4,246	0.21%
2020/07/07	0	0.00	75	18.88	18.95	-75	4,145	-1.81%
2020/07/06	0	0.00	2	19.35	19.40	-2	4,033	-0.05%
2020/07/03	0	0.00	5	18.90	18.80	-5	3,932	-0.13%
2020/07/02	5	18.33	10	18.35	18.35	-5	3,850	-0.13%
2020/07/01	0	0.00	2	18.20	18.10	-2	3,798	-0.05%
2020/06/30	3	18.03	2	18.10	18.05	1	3,765	0.03%
2020/06/24	84	17.75	1	17.70	17.65	83	3,654	2.27%
2020/06/22	3	17.43	0	0.00	17.35	3	3,524	0.09%
2020/06/19	5	17.40	0	0.00	17.35	5	3,554	0.14%
2020/06/16	12	17.15	2	17.20	17.10	10	3,666	0.27%
2020/06/11	0	0.00	4	16.90	16.85	-4	3,736	-0.11%
2020/06/09	0	0.00	1	17.75	17.55	-1	3,811	-0.03%
2020/06/08	3	17.87	0	0.00	17.85	3	3,848	0.08%
2020/06/02	0	0.00	2	17.33	17.30	-2	3,723	-0.05%
2020/06/01	1	17.50	0	0.00	17.30	1	3,836	0.03%
2020/05/29	1	17.25	1	17.50	17.35	0	3,982	0.00%
2020/05/28	10	17.10	0	0.00	16.90	10	3,864	0.26%
2020/05/26	0	0.00	3	17.35	17.20	-3	3,978	-0.08%
2020/05/25	0	0.00	1	17.15	17.10	-1	3,901	-0.03%
2020/05/22	1	16.85	0	0.00	16.80	1	3,909	0.03%
2020/05/21	3	16.83	30	16.90	16.85	-27	3,920	-0.69%
2020/05/19	1	16.85	0	0.00	16.85	1	4,070	0.02%
2020/05/18	2	16.93	2	16.80	16.85	0	4,128	0.00%
2020/05/15	1	16.75	101	16.95	16.85	-100	4,230	-2.36%	大賣/
2020/05/14	16	17.13	2	17.25	17.05	14	4,336	0.32%
2020/05/13	24	17.01	33	17.49	17.35	-9	4,454	-0.20%
2020/05/12	6	16.75	10	16.80	16.75	-4	4,257	-0.09%
2020/05/11	142	17.86	120	17.84	17.50	22	4,161	0.53%	大買/大賣/
2020/05/08	15	16.91	1	17.30	17.30	14	3,963	0.35%
2020/05/07	20	17.21	41.5	17.09	17.40	-21.5	3,873	-0.56%
2020/05/06	36.5	16.33	36	16.51	16.95	0.5	3,715	0.01%
2020/05/05	0	0.00	1	15.35	15.45	-1	3,530	-0.03%
2020/05/04	0	0.00	2	15.20	15.30	-2	3,536	-0.06%
2020/04/28	0	15.40	0	0.00	15.50	0	3,573	0.00%
2020/04/27	0	0.00	1	14.95	15.00	-1	3,618	-0.03%
2020/04/24	2	14.60	0	0.00	14.60	2	3,664	0.05%
2020/04/22	1	14.15	1	14.45	14.40	0	3,765	0.00%
2020/04/21	3	14.52	0	0.00	14.45	3	3,791	0.08%
2020/04/20	0	0.00	0.4	14.90	14.85	-0.4	3,839	-0.01%
2020/04/17	1.4	14.94	2	15.15	15.00	-0.6	3,963	-0.01%
2020/04/15	0	0.00	1	14.85	14.75	-1	4,016	-0.02%
2020/04/13	0	0.00	6	14.50	14.35	-6	4,133	-0.15%
2020/04/09	0	0.00	1	14.45	14.50	-1	4,200	-0.02%
2020/04/07	0	0.00	2	14.70	14.60	-2	4,325	-0.05%
2020/04/06	1	14.30	0	0.00	14.30	1	4,465	0.02%
2020/04/01	1	14.30	0	0.00	14.50	1	4,451	0.02%
2020/03/31	1	14.10	1	14.10	13.95	0	4,419	0.00%
2020/03/30	1	13.75	0	0.00	13.95	1	4,395	0.02%
2020/03/24	10	13.75	0	0.00	14.00	10	4,310	0.23%
2020/03/20	0	0.00	1	13.90	13.75	-1	4,208	-0.02%
2020/03/19	1	13.15	0	0.00	12.75	1	4,143	0.02%
2020/03/17	1	14.10	5	14.40	14.40	-4	4,038	-0.10%
2020/03/16	5	14.40	0	0.00	14.35	5	3,994	0.13%
2020/03/13	2	14.05	0	0.00	14.10	2	3,956	0.05%
2020/03/12	1	15.15	10	15.48	15.15	-9	3,859	-0.23%
2020/03/10	1	16.10	0	0.00	16.40	1	3,750	0.03%
2020/03/09	1	15.95	0	0.00	15.95	1	3,708	0.03%
2020/03/06	0	0.00	103	16.70	16.75	-103	3,635	-2.83%	大賣/鉅額交易
2020/03/05	8	17.04	1.4	16.97	16.95	6.6	3,607	0.18%
2020/03/04	19.4	16.85	1	16.95	17.00	18.4	3,478	0.53%
2020/03/02	1	15.45	1	16.10	15.90	0	3,272	0.00%
2020/02/26	0	0.00	3	16.72	16.65	-3	3,145	-0.10%
2020/02/25	0	0.00	20	16.78	16.80	-20	3,109	-0.64%
2020/02/24	1	16.45	0	0.00	16.70	1	3,081	0.03%
2020/02/21	0.3	16.95	10	17.35	16.90	-9.7	3,048	-0.32%
2020/02/20	27.7	17.57	24	17.64	17.50	3.7	2,987	0.12%
2020/02/19	4	17.01	20	16.90	17.10	-16	2,859	-0.56%
2020/02/18	50	17.40	2.2	17.12	17.20	47.8	2,789	1.71%
2020/02/17	71.2	17.02	7.2	17.17	17.20	64	2,656	2.41%
2020/02/14	0.2	16.65	4	16.71	16.75	-3.8	2,508	-0.15%
2020/02/12	0	0.00	19	15.70	15.75	-19	2,368	-0.80%
2020/02/07	20	15.80	0	0.00	15.60	20	2,484	0.81%
2020/02/06	0	0.00	1	15.95	15.95	-1	2,732	-0.04%
2020/02/05	0	0.00	10	15.65	15.50	-10	2,700	-0.37%
2020/02/04	1	15.75	0	0.00	15.75	1	2,676	0.04%
2020/02/03	1	15.55	0	0.00	15.80	1	2,657	0.04%
2020/01/31	15	15.55	2	15.45	15.70	13	2,627	0.49%
2020/01/30	0	0.00	1	15.60	15.45	-1	2,585	-0.04%
2020/01/20	0	0.00	2	17.15	17.15	-2	2,514	-0.08%
2020/01/17	11	16.98	1	17.10	16.95	10	2,533	0.39%
2020/01/16	2	16.60	0	0.00	16.75	2	2,453	0.08%
2020/01/15	2	16.75	6	16.68	16.60	-4	2,449	-0.16%
2020/01/14	11	16.78	5	16.60	16.55	6	2,432	0.25%
2020/01/13	0	0.00	5.2	16.84	16.75	-5.2	2,436	-0.21%
2020/01/10	0.2	16.20	1	16.40	16.30	-0.8	2,313	-0.03%
2020/01/09	11	16.03	0	0.00	16.00	11	2,221	0.50%
2020/01/08	0	0.00	0.2	15.90	15.90	-0.2	2,195	-0.01%
2020/01/07	1.2	15.70	1	15.95	16.05	0.2	2,187	0.01%
2020/01/03	0	0.00	0.5	15.90	15.95	-0.5	2,108	-0.02%
2020/01/02	2.5	16.02	4	16.28	16.20	-1.5	2,077	-0.07%
2019/12/31	0	0.00	2	16.05	15.85	-2	1,981	-0.10%
2019/12/30	0	0.00	19	15.93	15.85	-19	1,928	-0.99%
2019/12/27	0	0.00	1	15.05	14.95	-1	1,765	-0.06%
2019/12/20	0	0.00	2	15.20	15.05	-2	1,837	-0.11%
2019/12/19	1	15.10	0	0.00	15.05	1	1,839	0.05%
2019/12/17	0	0.00	1	14.80	14.85	-1	1,851	-0.05%
2019/12/13	0	0.00	2	14.90	14.75	-2	1,898	-0.11%
2019/12/11	0	0.00	1	14.85	14.90	-1	1,937	-0.05%
2019/12/05	0	0.00	3	14.70	14.70	-3	2,221	-0.14%
2019/12/04	3	14.60	0	0.00	14.65	3	2,246	0.13%
2019/12/02	3	14.70	0	0.00	14.70	3	2,406	0.12%
2019/11/27	0	0.00	1	15.10	15.10	-1	2,691	-0.04%
2019/11/25	0	0.00	10	15.00	15.05	-10	2,741	-0.36%
2019/11/21	2	14.65	2.7	14.75	14.85	-0.7	2,911	-0.02%
2019/11/20	9	14.81	1	14.80	14.75	8	3,010	0.27%
2019/11/18	7	14.88	0	0.00	14.90	7	3,878	0.18%
2019/11/15	7	15.02	2	15.10	15.05	5	4,007	0.12%
2019/11/14	3	14.85	0	0.00	14.90	3	4,015	0.07%
2019/11/13	0	0.00	3	15.05	15.10	-3	4,032	-0.07%
2019/11/06	0	0.00	3	16.17	16.20	-3	4,152	-0.07%
2019/11/05	4	16.11	1	16.35	16.25	3	4,060	0.07%
2019/11/04	1	15.50	6	15.45	15.60	-5	3,800	-0.13%
2019/11/01	1	15.40	0	0.00	15.50	1	3,786	0.03%
2019/10/29	0	0.00	1	15.55	15.45	-1	3,797	-0.03%
2019/10/28	1	15.80	0	0.00	15.70	1	3,788	0.03%
2019/10/25	4	15.84	1	15.80	15.75	3	3,786	0.08%
2019/10/15	2	15.60	2	15.50	15.50	0	3,781	0.00%
2019/10/09	2	15.00	0	0.00	15.05	2	3,687	0.05%
2019/10/08	20	15.00	0.6	14.85	14.95	19.4	3,688	0.53%
2019/10/07	0.6	14.80	1	14.90	14.90	-0.4	3,668	-0.01%
2019/10/03	50	14.50	0	0.00	14.50	50	3,675	1.36%
2019/09/25	1	15.30	0	0.00	15.30	1	3,802	0.03%
2019/09/17	0	0.00	20	15.70	15.65	-20	3,739	-0.53%
2019/09/16	0	0.00	1	15.80	15.80	-1	3,753	-0.03%
2019/09/12	8	16.20	5	16.00	15.95	3	3,731	0.08%
2019/09/11	0	0.00	10	15.40	15.65	-10	3,524	-0.28%
2019/09/10	0	0.00	1	15.30	15.35	-1	3,515	-0.03%
2019/09/04	0	0.00	11	16.01	15.90	-11	3,516	-0.31%
2019/09/02	1	15.80	2	15.80	15.90	-1	3,331	-0.03%
2019/08/30	17	15.81	10	15.72	15.70	7	3,278	0.21%
2019/08/29	2	15.25	0	0.00	15.25	2	3,101	0.06%
2019/08/27	2	15.50	0	0.00	15.60	2	3,023	0.07%
2019/08/26	2	15.75	5	15.75	15.60	-3	2,977	-0.10%
2019/08/23	4	15.61	0	0.00	15.55	4	2,875	0.14%
2019/08/22	45	16.11	328	16.20	15.90	-283	2,778	-10.19%	大賣/鉅額交易
2019/08/21	35	15.85	10	15.85	15.85	25	2,167	1.15%
2019/08/20	25	14.59	3	14.58	14.45	22	1,913	1.15%
2019/08/19	0	0.00	7	13.94	14.00	-7	1,780	-0.39%
2019/08/16	17	13.95	1	14.00	13.90	16	1,769	0.90%
2019/08/15	9	14.27	0	0.00	14.00	9	1,731	0.52%
2019/08/14	0.1	13.95	1	14.55	13.85	-0.9	1,672	-0.05%
2019/08/13	0.8	14.80	0	0.00	14.90	0.8	1,569	0.05%
2019/08/06	1	13.85	0	0.00	13.95	1	1,582	0.06%
2019/08/05	9	13.85	0	0.00	13.95	9	1,598	0.56%
2019/07/30	0.1	14.20	0	0.00	14.30	0.1	1,811	0.00%
2019/07/26	3	14.30	0	0.00	14.20	3	1,817	0.17%
2019/07/25	1	15.00	0.4	14.80	14.90	0.6	1,762	0.04%
2019/07/24	0.4	14.80	0	0.00	14.90	0.4	1,715	0.02%
2019/07/22	0	0.00	12	14.97	14.85	-12	1,685	-0.71%
2019/07/15	0	0.00	1	14.90	15.05	-1	2,145	-0.05%
2019/07/05	1	16.05	2	15.45	15.65	-1	3,035	-0.03%
2019/07/04	3	15.73	14	15.80	15.70	-11	2,984	-0.37%
2019/07/02	15	14.80	10	14.80	14.75	5	2,880	0.17%
2019/06/27	15	14.95	0	0.00	14.85	15	2,924	0.51%
2019/06/25	0	0.00	1	14.80	14.80	-1	2,985	-0.03%
2019/06/21	0	0.00	5	15.10	14.90	-5	3,081	-0.16%
2019/06/20	0	0.00	1	14.75	14.80	-1	3,149	-0.03%
2019/06/19	12	14.75	0	0.00	14.75	12	3,168	0.38%
2019/06/18	2	14.60	0	0.00	14.55	2	3,162	0.06%
2019/06/17	16	14.79	0	0.00	14.75	16	3,152	0.51%
2019/06/14	0	0.00	2.5	14.78	14.75	-2.5	3,128	-0.08%
2019/06/13	2.5	14.78	5	14.55	14.90	-2.5	3,134	-0.08%
2019/06/10	25	13.90	0	0.00	13.85	25	3,022	0.83%
2019/06/06	20	13.90	0	0.00	13.85	20	3,015	0.66%
2019/05/31	0	0.00	2	14.10	14.25	-2	2,999	-0.07%
2019/05/30	12	14.20	1.2	13.95	14.10	10.8	2,993	0.36%
2019/05/29	19.2	13.51	0	0.00	13.75	19.2	2,953	0.65%
2019/05/21	0	0.00	1	13.00	13.40	-1	2,868	-0.03%
2019/05/13	30	14.05	0	0.00	13.90	30	2,707	1.11%
2019/05/10	110	14.88	0	0.00	14.40	110	2,665	4.13%	大買/鉅額交易
2019/05/09	0	0.00	1	14.85	14.65	-1	2,620	-0.04%
2019/05/08	7	14.66	1	14.90	14.95	6	2,536	0.24%
2019/05/07	3	14.00	0.4	13.85	13.95	2.6	2,451	0.11%
2019/05/06	0	0.00	5	14.10	13.95	-5	2,418	-0.21%
2019/05/02	0	0.00	1	14.25	14.35	-1	2,368	-0.04%
2019/04/30	1	14.40	0	0.00	14.35	1	2,350	0.04%
2019/04/29	1	14.40	0	0.00	14.05	1	2,312	0.04%
2019/04/26	10	14.25	2	14.50	14.20	8	2,286	0.35%
2019/04/25	2	14.80	0	0.00	14.40	2	2,273	0.09%
2019/04/23	9	14.52	4	14.63	14.45	5	2,161	0.23%
2019/04/19	1	16.50	0	0.00	16.20	1	1,943	0.05%
2019/04/18	0	0.00	1	16.35	16.35	-1	1,718	-0.06%
2019/04/17	1	14.55	11	14.70	14.90	-10	1,679	-0.60%
2019/04/16	18	14.94	3.4	15.15	14.90	14.6	1,600	0.91%
2019/04/15	3.4	15.00	15	14.96	15.10	-11.6	1,442	-0.80%
2019/04/12	6	13.88	6	13.59	14.15	0	1,168	0.00%
2019/04/11	9	12.96	0.4	13.00	13.00	8.6	910	0.95%
2019/04/10	0.4	11.75	0	0.00	11.85	0.4	713	0.05%
2019/04/09	0	11.50	0	0.00	11.55	0	690	0.00%
2019/04/08	0	11.40	0	0.00	11.50	0	679	0.00%
2019/04/02	2	11.50	0	0.00	11.40	2	650	0.31%
2019/03/29	2	11.55	2	11.73	11.75	0	577	0.00%
2019/03/28	2	11.80	1	11.70	11.85	1	549	0.19%
2019/03/27	8.5	11.44	0	0.00	11.60	8.5	496	1.71%
2019/03/26	2	11.45	3	11.52	11.35	-1	462	-0.22%
2019/03/25	7	11.24	3	11.35	11.40	4	369	1.08%
2019/03/22	0	0.00	2	10.65	10.65	-2	262	-0.76%
2019/03/20	0	10.20	0	0.00	10.25	0	231	0.00%
2019/03/18	1	10.60	1	10.05	10.05	0	217	0.00%
2019/03/12	0	0.00	3	9.59	9.68	-3	171	-1.75%
2019/02/11	0	0.00	1	9.80	9.80	-1	180	-0.55%
2019/01/17	1	10.00	0	0.00	9.74	1	161	0.62%
2018/12/27	1	8.94	0	0.00	9.04	1	156	0.64%
2018/11/29	1	9.90	0	0.00	9.78	1	219	0.45%
2018/11/22	0	0.00	1	10.00	10.05	-1	223	-0.45%
2018/11/02	0	0.00	3	9.20	9.20	-3	260	-1.15%
2018/10/24	1	8.99	2	9.00	9.08	-1	281	-0.36%
2018/10/17	2	8.84	0	0.00	8.94	2	293	0.68%
2018/09/19	1	9.90	0	0.00	9.80	1	440	0.23%
2018/09/10	2	9.35	0	0.00	9.31	2	445	0.45%
2018/09/07	1	9.97	0	0.00	9.85	1	440	0.23%
2018/09/03	2	10.08	0	0.00	10.15	2	485	0.41%
2018/08/28	0	0.00	5	10.05	10.10	-5	508	-0.98%
2018/08/21	0	0.00	1	10.05	10.10	-1	564	-0.18%
2018/08/03	0	0.00	1	10.85	10.85	-1	608	-0.16%
2018/07/23	0	0.00	0.2	10.70	10.80	-0.2	597	-0.04%
2018/07/20	5.2	10.75	3	10.85	10.90	2.2	598	0.37%
2018/07/16	0.2	10.50	0	0.00	10.60	0.2	538	0.04%
2018/07/09	2	10.95	0	0.00	10.85	2	660	0.30%
2018/06/25	0.5	10.75	0	0.00	10.80	0.5	739	0.07%
2018/06/14	0	0.00	2	11.30	11.25	-2	774	-0.26%
2018/06/12	0	0.00	5	11.40	11.45	-5	763	-0.66%
2018/06/05	2	11.50	0	0.00	11.55	2	723	0.28%
2018/06/04	1	11.70	1	11.85	11.70	0	718	0.00%
2018/05/23	2	10.75	0	0.00	10.70	2	681	0.29%
2018/05/10	0	0.00	1	10.45	10.45	-1	715	-0.14%
2018/05/09	1	10.45	0	0.00	10.40	1	721	0.14%
2018/05/02	0	0.00	1	10.55	10.50	-1	813	-0.12%
2018/04/27	0	0.00	1	10.50	10.35	-1	832	-0.12%
2018/04/26	1	10.40	0	0.00	10.40	1	860	0.12%
2018/04/18	0	0.00	1	11.05	10.90	-1	919	-0.11%
2018/04/17	0	0.00	5	10.95	10.95	-5	924	-0.54%
2018/04/16	1	11.40	0	0.00	11.45	1	935	0.11%
2018/04/13	6	11.88	0	0.00	11.70	6	949	0.63%
2018/04/11	3	11.78	0	0.00	11.65	3	869	0.34%
2018/04/10	3	11.75	7	11.53	11.90	-4	828	-0.48%
2018/03/26	0	0.00	0.3	10.85	10.90	-0.3	1,277	-0.02%
2018/03/22	0	0.00	9	11.19	11.25	-9	1,290	-0.70%
2018/02/12	2	10.43	0	0.00	10.35	2	2,248	0.09%
2018/02/09	5	10.20	0	0.00	10.35	5	2,276	0.22%
2018/02/06	3	10.87	0	0.00	10.80	3	2,334	0.13%
2018/02/05	2	11.65	5	11.65	11.70	-3	2,328	-0.13%
2018/02/02	0	0.00	5	12.15	12.05	-5	2,322	-0.22%
2018/01/31	0	0.00	4	12.15	12.25	-4	2,332	-0.17%
2018/01/29	0	0.00	5	12.45	12.45	-5	2,310	-0.22%
2018/01/26	0	0.00	3	12.07	12.10	-3	2,249	-0.13%
2018/01/25	0	0.00	5	12.20	12.10	-5	2,253	-0.22%
2018/01/23	0	0.00	1.7	12.13	12.15	-1.7	2,244	-0.08%
2018/01/17	0	0.00	5	12.20	12.15	-5	2,181	-0.23%
2018/01/12	0	0.00	11	12.45	12.40	-11	2,256	-0.49%
2018/01/05	0	0.00	15	12.40	12.45	-15	2,222	-0.68%
2018/01/04	0	0.00	10	12.45	12.50	-10	2,207	-0.45%
2018/01/03	10	13.15	0	0.00	12.65	10	2,193	0.46%