廣運 (6125)-台新-台南券商分點個股進出

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
87.3
漲跌
▲3.1
漲幅
+3.68%
成交量
38,016張
產業
上櫃光電類股
409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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/04/19	66	85.49	78.1	85.73	87.30	-12.1	20,636	-0.06%
2024/04/18	67	85.56	61.3	85.09	84.20	5.7	20,040	0.03%
2024/04/17	32	82.06	60	84.46	85.00	-28	19,670	-0.14%
2024/04/16	4.1	75.52	30	75.42	77.30	-26	19,260	-0.13%
2024/04/15	34	79.13	8.1	78.58	78.20	25.9	19,208	0.13%
2024/04/12	14.1	81.28	7.1	80.48	80.00	7	19,133	0.04%
2024/04/11	12.1	82.07	5.2	81.85	81.00	6.9	19,030	0.04%
2024/04/10	10.3	83.53	12	82.76	82.40	-1.8	19,007	-0.01%
2024/04/09	16.2	83.74	14	83.46	84.50	2.2	18,905	0.01%
2024/04/08	21.1	83.26	50	83.63	84.00	-28.9	18,859	-0.15%
2024/04/03	41	80.73	14	81.49	81.20	27	19,123	0.14%
2024/04/02	18.2	81.43	7	81.10	80.80	11.2	19,179	0.06%
2024/04/01	9.2	83.52	3	83.63	83.00	6.1	19,042	0.03%
2024/03/29	14	84.95	49	85.78	82.80	-35	18,968	-0.18%
2024/03/28	20	85.53	12	84.58	84.50	8	18,697	0.04%
2024/03/27	23	85.61	33	85.63	84.00	-10	18,565	-0.05%
2024/03/26	98.9	89.51	67.3	88.51	82.70	31.6	18,330	0.17%
2024/03/25	82	85.91	148.7	85.51	88.40	-66.7	17,386	-0.38%	大賣/
2024/03/22	25.2	78.60	22	79.71	80.40	3.2	16,422	0.02%
2024/03/21	63	79.97	6.2	80.35	79.00	56.8	16,345	0.35%
2024/03/20	14.6	79.31	4	79.08	78.60	10.6	16,230	0.06%
2024/03/19	42.2	79.72	10	79.86	78.90	32.2	16,135	0.20%
2024/03/18	23	81.11	10	80.67	81.50	13	16,027	0.08%
2024/03/15	21	79.43	34	79.22	80.00	-13	15,920	-0.08%
2024/03/14	35	79.19	36	78.19	78.90	-1	15,772	-0.01%
2024/03/13	48	83.04	38	83.19	81.70	10	15,553	0.06%
2024/03/12	13	81.49	27.2	80.57	83.70	-14.1	15,019	-0.09%
2024/03/11	39.2	80.84	69.3	80.38	79.30	-30.1	14,608	-0.21%
2024/03/08	94.4	81.07	88	82.50	77.80	6.4	14,227	0.05%
2024/03/07	82.3	89.66	63	89.31	86.10	19.3	13,955	0.14%
2024/03/06	127.2	92.48	123.1	91.36	91.50	4.1	13,398	0.03%	大買/大賣/
2024/03/05	48.2	87.47	34.2	87.20	87.50	14	12,482	0.11%
2024/03/04	88.1	89.68	70	89.02	87.60	18.1	12,213	0.15%
2024/03/01	86	87.19	80.1	87.40	86.70	6	11,521	0.05%
2024/02/29	40.1	82.40	53.2	82.61	85.20	-13.1	10,326	-0.13%
2024/02/27	60.7	80.64	32.1	80.38	77.50	28.6	9,867	0.29%
2024/02/26	20	77.76	74	78.50	81.10	-54	9,308	-0.58%
2024/02/23	10.1	74.74	16	74.68	73.80	-5.9	9,099	-0.06%
2024/02/22	31.2	77.12	11	77.19	76.50	20.2	9,437	0.21%
2024/02/21	45	76.30	39.4	76.87	77.40	5.6	9,754	0.06%
2024/02/20	46	74.06	40	73.54	74.70	6	9,647	0.06%
2024/02/19	79.2	74.51	164	74.40	74.70	-84.9	9,466	-0.90%	大賣/
2024/02/16	50.2	68.94	108.2	68.27	70.80	-58	8,888	-0.65%	大賣/
2024/02/15	162.3	63.66	112.5	64.49	66.20	49.9	8,301	0.60%	大買/大賣/
2024/02/05	5	61.48	11	61.49	62.00	-6	7,877	-0.08%
2024/02/02	20	62.62	9	62.74	62.90	11	7,844	0.14%
2024/02/01	1	61.40	6	61.70	61.50	-5	7,767	-0.06%
2024/01/31	4	61.05	3	61.30	60.70	1	7,737	0.01%
2024/01/30	28	61.67	33	61.45	60.90	-5	7,706	-0.06%
2024/01/29	1	57.90	2.2	59.11	59.50	-1.2	7,557	-0.02%
2024/01/26	4	58.70	1	58.80	58.30	3	7,559	0.04%
2024/01/25	10	59.63	7	59.46	59.30	3	7,566	0.04%
2024/01/24	9	60.78	8.1	61.09	60.40	0.9	7,576	0.01%
2024/01/23	10	61.35	1	61.00	60.80	9	7,604	0.12%
2024/01/22	10	61.99	17.3	62.10	62.40	-7.3	7,548	-0.10%
2024/01/19	7	60.59	17	60.62	60.60	-10	7,405	-0.14%
2024/01/18	3.1	57.88	0	0.00	57.90	3.1	7,372	0.04%
2024/01/17	10	59.72	5	59.94	58.60	5	7,378	0.07%
2024/01/16	5	60.38	3	60.13	60.20	2	7,338	0.03%
2024/01/15	17.2	60.72	19	61.31	60.00	-1.8	7,324	-0.03%
2024/01/12	0	0.00	3	58.33	58.00	-3	7,197	-0.04%
2024/01/11	12	59.16	17	59.08	59.20	-5	7,209	-0.07%
2024/01/10	9	57.84	14	57.80	58.00	-5	7,240	-0.07%
2024/01/09	10	57.02	7	56.99	56.50	3	7,254	0.04%
2024/01/08	7	59.46	3	58.63	58.50	4	7,235	0.06%
2024/01/05	5	60.58	5.5	60.77	59.80	-0.5	7,249	-0.01%
2024/01/04	15	60.62	10.4	60.42	60.70	4.6	7,255	0.06%
2024/01/03	5	62.64	5.1	62.89	62.20	-0.1	7,304	0.00%
2024/01/02	20	62.95	17.9	63.18	63.70	2.1	7,283	0.03%
2023/12/29	50.4	63.52	60.8	64.24	63.00	-10.4	7,191	-0.14%
2023/12/28	18	59.37	30	60.35	60.80	-12	6,667	-0.18%
2023/12/27	8.4	56.97	0	0.00	57.10	8.4	6,550	0.13%
2023/12/26	2	57.30	2	57.20	57.10	0	6,642	0.00%
2023/12/25	2.1	56.45	4	56.58	56.60	-2	6,791	-0.03%
2023/12/22	1.6	56.81	3	57.33	56.90	-1.5	6,801	-0.02%
2023/12/21	2	57.15	0.2	57.00	56.80	1.8	6,822	0.03%
2023/12/20	0.1	57.80	2	57.80	57.90	-2	6,856	-0.03%
2023/12/19	3.2	56.33	0	0.00	56.60	3.2	6,915	0.05%
2023/12/18	4.3	57.38	4	57.03	57.00	0.3	6,970	0.00%
2023/12/15	4.3	58.48	3	58.77	58.20	1.3	6,999	0.02%
2023/12/14	5.3	59.45	6	59.62	58.60	-0.7	7,037	-0.01%
2023/12/13	8.2	59.49	11	59.19	58.90	-2.8	7,051	-0.04%
2023/12/12	11.4	60.07	16	60.04	59.60	-4.6	7,055	-0.07%
2023/12/11	9	61.38	10	60.70	61.30	-1	7,083	-0.01%
2023/12/08	6	63.18	16	63.16	62.80	-10	7,100	-0.14%
2023/12/07	9	63.80	19.1	63.50	63.30	-10.1	7,440	-0.14%
2023/12/06	32	64.03	21	63.99	64.00	11	7,583	0.15%
2023/12/05	48.5	63.79	70	62.97	63.00	-21.5	7,588	-0.28%
2023/12/04	99	65.98	69	66.60	64.90	30	7,571	0.40%
2023/12/01	34	63.60	16	64.03	64.00	18	7,145	0.25%
2023/11/30	10	62.21	15.2	62.25	62.90	-5.2	7,028	-0.07%
2023/11/29	31.1	63.58	5	62.54	61.90	26.1	7,005	0.37%
2023/11/28	5.3	61.63	16	61.91	62.00	-10.7	7,004	-0.15%
2023/11/27	43	63.42	50	61.50	61.50	-7	7,156	-0.10%
2023/11/24	57.1	63.23	52	62.56	63.30	5.1	7,123	0.07%
2023/11/23	48.3	62.72	45	63.18	62.20	3.3	6,995	0.05%
2023/11/22	17.1	60.07	26	59.53	59.60	-8.9	6,820	-0.13%
2023/11/21	84.2	62.39	54	62.72	62.00	30.2	6,825	0.44%
2023/11/20	62	57.72	66	58.88	61.30	-4	6,627	-0.06%
2023/11/17	42	53.00	30	53.72	55.80	12	6,516	0.18%
2023/11/16	9	49.65	5	50.72	50.80	4	7,145	0.06%
2023/11/15	5	51.12	5	50.42	50.20	0	7,392	0.00%
2023/11/14	2	51.25	8	50.74	50.60	-6	7,693	-0.08%
2023/11/13	1	50.80	3	51.30	51.00	-2	8,074	-0.02%
2023/11/10	25	50.61	21	51.27	50.70	4	8,244	0.05%
2023/11/09	18	50.30	11	50.10	49.85	7	8,532	0.08%
2023/11/08	10	53.44	6	53.85	53.30	4	8,840	0.05%
2023/11/06	2	53.20	1	53.10	53.30	1	9,330	0.01%
2023/11/03	0	0.00	5	52.70	52.50	-5	9,567	-0.05%
2023/11/02	2.1	52.61	5	52.92	52.80	-2.9	9,825	-0.03%
2023/11/01	0	0.00	5	51.12	51.10	-5	10,308	-0.05%
2023/10/31	3.1	51.82	11	51.09	49.85	-7.9	10,723	-0.07%
2023/10/30	3	53.17	2	53.30	52.60	1	11,077	0.01%
2023/10/27	1	54.00	1	52.90	52.90	0	11,407	0.00%
2023/10/26	5	53.84	1	53.20	53.00	4	11,875	0.03%
2023/10/24	2	55.00	3	55.57	55.90	-1	13,073	-0.01%
2023/10/23	2	54.90	12	55.34	54.60	-10	13,559	-0.07%
2023/10/20	3	53.90	6	54.85	54.60	-3	14,195	-0.02%
2023/10/19	4	55.38	1	56.00	55.70	3	14,951	0.02%
2023/10/18	4	55.55	1	55.70	55.00	3	14,986	0.02%
2023/10/17	6	57.90	5	57.10	56.70	1	14,982	0.01%
2023/10/16	5.1	57.91	6	58.55	58.40	-0.9	14,955	-0.01%
2023/10/13	20.2	60.38	5	59.96	59.10	15.2	14,941	0.10%
2023/10/12	3.2	60.19	3	60.50	60.50	0.2	14,944	0.00%
2023/10/11	8	60.63	10	60.55	59.50	-2	14,940	-0.01%
2023/10/06	22	63.95	22	64.03	63.90	0	14,856	0.00%
2023/10/05	0	0.00	5	63.78	63.70	-5	14,871	-0.03%
2023/10/04	3	63.10	0	0.00	63.20	3	14,861	0.02%
2023/10/03	4	64.05	4	64.20	62.60	0	14,915	0.00%
2023/10/02	33	65.59	14	65.30	64.80	19	15,031	0.13%
2023/09/28	12	63.84	9	64.16	64.20	3	15,080	0.02%
2023/09/27	1	61.00	2	61.40	62.00	-1	15,038	-0.01%
2023/09/26	2	62.30	5	61.86	61.00	-3	15,200	-0.02%
2023/09/25	4	62.10	7	62.11	61.90	-3	15,227	-0.02%
2023/09/22	17	60.73	8.1	60.95	61.40	8.9	15,349	0.06%
2023/09/21	2.1	59.46	16	59.54	59.50	-13.9	15,359	-0.09%
2023/09/20	3	60.70	13	61.18	60.50	-10	15,458	-0.06%
2023/09/19	5	61.30	4	60.73	60.70	1	15,624	0.01%
2023/09/18	8	62.25	10	61.95	61.80	-2	16,630	-0.01%
2023/09/15	7	63.49	2	63.20	63.40	5	17,029	0.03%
2023/09/14	22	63.58	8	63.98	63.10	14	17,006	0.08%
2023/09/13	5.1	62.44	2	62.25	62.70	3.1	16,985	0.02%
2023/09/12	37.1	61.68	39.2	61.99	61.50	-2.1	17,199	-0.01%
2023/09/11	14.2	68.74	5.5	68.94	68.00	8.7	17,018	0.05%
2023/09/08	13.2	76.51	6	76.30	75.50	7.2	17,221	0.04%
2023/09/07	11	78.82	1	78.40	78.20	10	17,673	0.06%
2023/09/06	12.1	78.96	16	78.15	78.90	-3.9	17,953	-0.02%
2023/09/05	17	77.55	16	77.38	77.50	1	18,626	0.01%
2023/09/04	6.1	78.15	1	77.60	77.00	5.1	19,046	0.03%
2023/09/01	20	79.12	17	79.38	78.90	3	19,801	0.02%
2023/08/31	4.1	79.39	13	79.14	80.90	-8.9	20,581	-0.04%
2023/08/30	21.5	77.24	25	77.89	77.20	-3.6	20,991	-0.02%
2023/08/29	47	76.65	46	76.73	76.70	1	21,199	0.00%
2023/08/28	44	77.33	35.5	75.68	75.40	8.5	21,261	0.04%
2023/08/25	5	79.54	36	79.74	80.60	-31	21,124	-0.15%
2023/08/24	45	82.30	45.1	83.47	80.90	-0.1	21,174	0.00%
2023/08/23	33.4	81.95	36	82.10	81.50	-2.6	21,170	-0.01%
2023/08/22	102.2	83.60	69.4	83.98	84.00	32.8	20,851	0.16%	大買/
2023/08/21	11	77.70	43.1	78.55	79.50	-32.1	20,219	-0.16%
2023/08/18	43.1	73.60	24	72.44	72.30	19.1	19,950	0.10%
2023/08/17	36	74.48	48	74.86	75.70	-12	19,720	-0.06%
2023/08/16	13.1	71.31	10	72.07	72.50	3.1	19,390	0.02%
2023/08/15	28.1	72.86	31.1	71.85	71.80	-3	19,275	-0.02%
2023/08/14	41.2	70.97	59.5	71.11	71.30	-18.3	18,967	-0.10%
2023/08/11	56.6	70.05	79	70.04	69.80	-22.4	18,584	-0.12%
2023/08/10	19.1	67.43	26	67.55	67.00	-6.9	18,311	-0.04%
2023/08/09	58	70.96	42	71.44	70.60	16	18,094	0.09%
2023/08/08	27	70.71	16	70.23	69.90	11	17,853	0.06%
2023/08/07	78	71.47	79	71.20	72.40	-1	17,630	-0.01%
2023/08/04	37	70.01	52	69.48	68.30	-15	17,160	-0.09%
2023/08/02	40.1	72.23	43	71.49	69.30	-3	16,808	-0.02%
2023/08/01	20	78.05	14.1	78.78	76.90	6	16,673	0.04%
2023/07/31	51.2	80.17	59	79.28	77.50	-7.8	16,440	-0.05%
2023/07/28	56.1	83.56	121	83.46	83.30	-64.9	15,957	-0.41%	大賣/
2023/07/27	169.1	88.20	133	88.37	84.10	36.1	15,570	0.23%	大買/大賣/
2023/07/26	107.2	90.45	71	90.81	86.30	36.2	14,726	0.25%	大買/
2023/07/25	93	101.51	47	101.97	95.80	46	14,249	0.32%
2023/07/24	89.1	101.22	55	101.15	103.50	34.1	13,605	0.25%
2023/07/21	26	92.18	2	93.25	96.40	24	12,825	0.19%
2023/07/20	1	86.20	8.1	86.30	89.70	-7.1	12,819	-0.06%
2023/07/19	24	82.97	4	82.78	81.60	20	12,774	0.16%
2023/07/18	1	80.30	1	79.70	81.00	0	12,836	0.00%
2023/07/17	3	82.83	10	81.94	83.40	-7	12,885	-0.05%
2023/07/14	12	79.24	4	78.00	79.90	8	12,994	0.06%
2023/07/13	6	78.28	10	78.21	77.00	-4	13,038	-0.03%
2023/07/12	3	76.80	1	76.20	76.40	2	13,087	0.02%
2023/07/11	4	79.68	1	78.50	78.40	3	13,119	0.02%
2023/07/10	2	77.10	2	77.50	76.50	0	13,250	0.00%
2023/07/07	13	84.16	8	84.39	83.00	5	13,183	0.04%
2023/07/06	7	84.07	5.1	85.78	87.50	2	13,073	0.01%
2023/07/05	4	81.30	3	81.20	81.30	1	13,003	0.01%
2023/07/04	10	79.42	6.1	82.11	81.80	4	13,031	0.03%
2023/07/03	1	73.10	5	73.10	75.60	-4	12,877	-0.03%
2023/06/30	6	65.92	35	67.94	68.80	-29	12,849	-0.23%
2023/06/29	1	62.30	2	62.30	62.60	-1	12,815	-0.01%
2023/06/28	10	61.15	9	61.63	62.10	1	12,731	0.01%
2023/06/27	7	60.04	15	61.54	58.80	-8	12,580	-0.06%
2023/06/26	129	65.22	83	65.68	65.30	46	12,367	0.37%	大買/
2023/06/21	15	63.23	9	62.90	63.50	6	11,328	0.05%
2023/06/19	0	0.00	7	52.60	52.60	-7	10,973	-0.06%
2023/06/16	38	47.46	40.3	47.24	47.85	-2.3	10,939	-0.02%
2023/06/15	13	45.98	14	45.94	46.05	-1	10,667	-0.01%
2023/06/14	73.3	45.67	55	45.89	46.00	18.3	10,499	0.17%
2023/06/13	47	44.64	53	45.36	45.30	-6	10,174	-0.06%
2023/06/12	21	43.39	27	43.10	42.75	-6	9,884	-0.06%
2023/06/09	65	44.18	76	44.65	44.70	-11	9,545	-0.12%
2023/06/08	24	42.70	22	42.78	42.30	2	8,808	0.02%
2023/06/07	89	42.92	52	42.15	42.20	37	8,347	0.44%
2023/06/06	111	40.92	139	40.84	41.60	-28	7,586	-0.37%	大買/大賣/
2023/06/05	25	39.89	45.1	40.84	41.50	-20.1	6,726	-0.30%
2023/06/02	11	36.84	25.1	37.58	37.75	-14.1	6,135	-0.23%
2023/06/01	76	33.80	17	33.46	34.35	59	5,841	1.01%
2023/05/31	9	34.58	8	34.60	34.50	1	5,684	0.02%
2023/05/30	91	34.96	90	34.54	34.60	1	5,527	0.02%
2023/05/29	15.1	34.65	23	34.29	35.10	-7.9	5,297	-0.15%
2023/05/26	4	32.78	11	32.13	32.05	-7	4,943	-0.14%
2023/05/25	9	32.22	12	32.30	32.65	-3	4,861	-0.06%
2023/05/23	0	0.00	4.1	30.75	30.95	-4.1	4,611	-0.09%
2023/05/22	8	30.29	0	0.00	30.10	8	4,612	0.17%
2023/05/19	5	29.90	41	29.87	29.50	-36	4,557	-0.79%
2023/05/18	12	29.33	0	0.00	29.40	12	4,489	0.27%
2023/05/17	2	29.30	0	0.00	29.30	2	4,463	0.04%
2023/05/16	2	28.78	1	28.70	28.70	1	4,410	0.02%
2023/05/15	1	28.50	0	0.00	28.25	1	4,382	0.02%
2023/05/11	15.1	28.40	0	0.00	28.30	15.1	4,428	0.34%
2023/05/10	3	28.97	2	28.75	29.20	1	4,405	0.02%
2023/05/09	18.1	28.87	5	29.24	28.65	13.1	4,363	0.30%
2023/05/08	10	29.82	53	30.16	29.35	-43	4,261	-1.01%
2023/05/05	60	32.24	35	32.11	32.60	25	3,986	0.63%
2023/05/04	10	31.55	4	31.86	31.85	6	3,887	0.15%
2023/05/03	10	31.60	1	31.85	31.50	9	3,882	0.23%
2023/05/02	1	31.95	2	31.95	31.75	-1	3,932	-0.03%
2023/04/28	0	0.00	1	31.65	31.70	-1	3,923	-0.03%
2023/04/27	5	31.38	0	0.00	31.20	5	3,894	0.13%
2023/04/26	1	30.90	0	31.10	30.90	1	3,868	0.03%
2023/04/25	2	30.90	3	31.10	30.90	-1	3,856	-0.03%
2023/04/24	3	31.35	1	31.40	31.35	2	3,790	0.05%
2023/04/21	6	31.40	0	0.00	31.35	6	3,767	0.16%
2023/04/20	1	31.30	5.1	31.50	31.10	-4.1	3,674	-0.11%
2023/04/19	26	32.35	22	32.13	32.05	4	3,592	0.11%
2023/04/18	1	31.50	0	0.00	31.50	1	3,436	0.03%
2023/04/17	5	31.63	10	31.92	31.50	-5	3,365	-0.15%
2023/04/14	0	0.00	2	30.90	31.20	-2	3,253	-0.06%
2023/04/13	8	31.09	4	30.73	31.20	4	3,171	0.13%
2023/04/12	2.1	30.50	0	0.00	30.40	2.1	3,006	0.07%
2023/04/11	3	30.40	10	30.30	30.20	-7	2,980	-0.23%
2023/04/10	3	30.20	5	30.30	30.70	-2	2,917	-0.07%
2023/04/07	3	30.15	2	30.10	29.90	1	2,834	0.04%
2023/04/06	0	0.00	2	29.40	29.30	-2	2,738	-0.07%
2023/03/31	2	29.15	3	29.45	29.05	-1	2,708	-0.04%
2023/03/30	65	29.48	64	29.36	29.50	1	2,665	0.04%
2023/03/29	0	28.80	0	0.00	28.65	0	2,532	0.00%
2023/03/28	4	28.86	1	29.20	28.65	3	2,550	0.12%
2023/03/27	0	0.00	4	29.60	29.30	-4	2,527	-0.16%
2023/03/24	3	29.17	8	29.10	29.15	-5	2,521	-0.20%
2023/03/23	0	0.00	25	29.31	29.35	-25	2,499	-1.00%
2023/03/22	14	29.91	3	30.13	29.35	11	2,487	0.44%
2023/03/21	6	29.52	3	29.48	29.50	3	2,414	0.12%
2023/03/20	0	0.00	3.1	29.61	29.45	-3.1	2,387	-0.13%
2023/03/17	2.1	28.80	1	28.80	29.10	1.1	2,415	0.05%
2023/03/16	3.1	29.02	3	28.20	28.30	0.1	2,370	0.00%
2023/03/15	16	29.28	20.5	29.57	29.35	-4.5	2,328	-0.19%
2023/03/14	2	27.65	0	0.00	28.05	2	2,136	0.09%
2023/03/13	0	0.00	1	27.50	27.65	-1	2,243	-0.04%
2023/03/09	5	28.84	7	28.92	28.60	-2	2,265	-0.09%
2023/03/08	7.5	28.64	3	28.17	28.70	4.5	2,226	0.20%
2023/03/07	1	28.05	9	28.09	28.00	-8	2,162	-0.37%
2023/03/06	6	27.70	4	27.70	27.70	2	2,137	0.09%
2023/03/03	0	0.00	13	27.68	27.55	-13	2,134	-0.61%
2023/03/02	0	0.00	3	27.75	27.80	-3	2,120	-0.14%
2023/03/01	0	0.00	2	27.80	27.65	-2	2,139	-0.09%
2023/02/23	5	28.03	1	27.85	27.70	4	2,112	0.19%
2023/02/22	1	27.10	11	27.65	27.75	-10	2,077	-0.48%
2023/02/21	7	27.39	0	0.00	27.35	7	2,050	0.34%
2023/02/20	18	27.62	5	27.65	27.65	13	2,045	0.64%
2023/02/17	0	0.00	1	27.00	27.10	-1	1,983	-0.05%
2023/02/16	0	0.00	3	26.87	26.90	-3	1,998	-0.15%
2023/02/15	0	0.00	2	26.50	26.55	-2	2,034	-0.10%
2023/02/14	0	26.70	0	0.00	26.45	0	2,050	0.00%
2023/02/13	0	26.70	0	0.00	26.35	0	2,074	0.00%
2023/02/10	1	26.30	0	0.00	26.25	1	2,101	0.05%
2023/02/09	9	27.16	0	0.00	27.15	9	2,124	0.42%
2023/02/08	0	0.00	1	27.00	26.80	-1	2,102	-0.05%
2023/02/07	0	0.00	2	26.50	26.50	-2	2,095	-0.10%
2023/02/06	1	26.40	0	0.00	26.45	1	2,117	0.05%
2023/02/03	0	0.00	2	26.65	26.40	-2	2,203	-0.09%
2023/02/02	0	0.00	1	26.55	26.60	-1	2,203	-0.05%
2023/01/31	0	0.00	5	26.35	26.60	-5	2,226	-0.22%
2023/01/12	0	0.00	1	25.65	25.50	-1	2,217	-0.05%
2023/01/11	0	26.00	0	0.00	25.65	0	2,249	0.00%
2023/01/06	0	0.00	3	25.55	25.60	-3	2,319	-0.13%
2023/01/05	7	25.63	0	0.00	25.50	7	2,394	0.29%
2022/12/28	1	25.85	0	0.00	25.50	1	2,712	0.04%
2022/12/27	0	26.30	5	26.35	26.05	-5	2,795	-0.18%
2022/12/23	0	0.00	0	25.00	25.45	0	2,800	0.00%
2022/12/22	0	25.40	0	0.00	25.25	0	2,834	0.00%
2022/12/20	0	0.00	0	26.00	24.95	0	2,946	0.00%
2022/12/16	1	26.45	0	0.00	26.30	1	3,026	0.03%
2022/12/15	1	27.00	10	27.00	26.80	-9	3,042	-0.30%
2022/12/14	7	26.60	0	0.00	26.90	7	3,175	0.22%
2022/12/12	1	26.30	5	26.10	26.30	-4	3,184	-0.13%
2022/12/09	5	27.06	10	26.70	26.70	-5	3,240	-0.15%
2022/12/07	12	26.07	1	26.50	26.00	11	3,350	0.33%
2022/12/06	0	0.00	2	26.65	26.95	-2	3,346	-0.06%
2022/12/05	17	27.38	4	27.30	27.35	13	3,350	0.39%
2022/12/02	6	26.65	1	26.60	26.65	5	3,290	0.15%
2022/12/01	0	26.20	6	26.33	26.15	-6	3,290	-0.18%
2022/11/30	6	26.11	11	25.96	25.95	-5	3,348	-0.15%
2022/11/29	12	25.47	0	0.00	25.55	12	3,456	0.35%
2022/11/25	2	25.38	0	0.00	25.30	2	3,776	0.05%
2022/11/24	0	0.00	1	25.25	25.35	-1	3,986	-0.03%
2022/11/23	2	25.45	0	0.00	25.55	2	4,204	0.05%
2022/11/21	2	26.00	1	25.55	25.35	1	4,390	0.02%
2022/11/18	13	25.90	2	26.00	25.90	11	4,731	0.23%
2022/11/17	2	25.60	2	25.30	25.65	0	4,772	0.00%
2022/11/15	1	25.45	2	25.20	25.50	-1	5,049	-0.02%
2022/11/14	5	25.00	21	25.15	25.05	-16	5,353	-0.30%
2022/11/10	2	25.30	0	0.00	25.25	2	5,353	0.04%
2022/11/08	0	0.00	3	25.22	24.85	-3	5,629	-0.05%
2022/11/07	22	24.97	0	0.00	24.90	22	5,645	0.39%
2022/11/04	0	0.00	4	25.25	25.40	-4	5,672	-0.07%
2022/11/03	3	25.12	1	25.15	25.20	2	5,714	0.03%
2022/11/02	5	25.00	0	0.00	24.90	5	5,819	0.09%
2022/11/01	17	24.88	10	24.80	24.75	7	5,819	0.12%
2022/10/31	0	0.00	2	24.00	24.15	-2	5,742	-0.03%
2022/10/28	1	23.80	0	0.00	23.55	1	5,755	0.02%
2022/10/27	0	0.00	2	23.65	24.30	-2	5,750	-0.03%
2022/10/26	0	0.00	7	23.45	23.25	-7	5,776	-0.12%
2022/10/25	3	23.75	1	23.70	23.65	2	5,829	0.03%
2022/10/21	5	24.21	1	24.45	24.05	4	6,047	0.07%
2022/10/20	1	24.55	2	24.45	24.55	-1	6,078	-0.02%
2022/10/19	0	0.00	5	25.55	25.10	-5	6,126	-0.08%
2022/10/17	7	24.91	8	24.64	24.90	-1	6,138	-0.02%
2022/10/13	9	25.06	27	25.01	24.05	-18	6,267	-0.29%
2022/10/12	1	25.50	1	25.75	25.65	0	6,288	0.00%
2022/10/11	13	26.16	2	25.80	25.95	11	6,412	0.17%
2022/10/07	5	28.01	0	0.00	27.90	5	6,459	0.08%
2022/10/06	2	28.33	1	28.25	28.25	1	6,597	0.02%
2022/10/05	10	29.19	3	28.87	28.40	7	6,639	0.11%
2022/10/04	2	28.65	2	28.35	28.80	0	6,554	0.00%
2022/10/03	5	27.04	4	27.24	27.00	1	6,567	0.02%
2022/09/30	4	26.93	3	27.10	27.50	1	6,597	0.02%
2022/09/29	10	27.77	5	27.94	27.55	5	6,601	0.08%
2022/09/27	1	28.80	15	29.23	29.00	-14	6,779	-0.21%
2022/09/26	1	29.70	9	29.23	29.25	-8	6,818	-0.12%
2022/09/23	1	30.85	1	30.80	30.50	0	6,879	0.00%
2022/09/22	2	31.18	0	0.00	31.55	2	6,956	0.03%
2022/09/21	17	32.51	10	32.00	31.30	7	7,035	0.10%
2022/09/20	1	31.65	2	31.70	31.85	-1	7,069	-0.01%
2022/09/19	1	31.35	0	0.00	31.35	1	7,233	0.01%
2022/09/16	10	32.07	0	0.00	31.65	10	7,247	0.14%
2022/09/15	13	33.24	6	33.07	32.50	7	7,191	0.10%
2022/09/14	1	32.85	1	33.20	33.15	0	7,084	0.00%
2022/09/13	0	0.00	1	32.70	32.75	-1	7,032	-0.01%
2022/09/12	0	0.00	4	33.10	32.65	-4	7,037	-0.06%
2022/09/08	3	32.78	2	32.80	32.75	1	7,043	0.01%
2022/09/07	9	31.92	1	31.50	32.00	8	7,020	0.11%
2022/09/06	8	31.60	8	31.68	31.70	0	7,026	0.00%
2022/09/05	1	32.70	4	32.80	32.55	-3	6,985	-0.04%
2022/09/02	9	32.63	9	32.50	32.50	0	6,875	0.00%
2022/09/01	60	33.48	12	32.91	32.90	48	6,832	0.70%
2022/08/31	10	32.91	19	32.94	33.40	-9	6,709	-0.13%
2022/08/30	23	31.99	12.2	32.21	32.70	10.8	6,537	0.17%
2022/08/29	2	30.60	8	30.44	30.70	-6	6,330	-0.09%
2022/08/26	7	31.71	10	31.44	31.15	-3	6,281	-0.05%
2022/08/25	14	32.64	9	31.99	32.05	5	6,172	0.08%
2022/08/24	4	31.80	4	31.58	31.55	0	5,839	0.00%
2022/08/23	12	31.63	9	31.56	31.35	3	5,778	0.05%
2022/08/22	17	32.01	10	31.81	32.25	7	5,735	0.12%
2022/08/19	10	30.98	8	31.57	31.95	2	5,510	0.04%
2022/08/18	4	29.55	6	29.40	30.15	-2	5,293	-0.04%
2022/08/16	4	29.84	1	30.05	29.70	3	5,316	0.06%
2022/08/15	5	30.60	2	30.45	30.50	3	5,074	0.06%
2022/08/12	2	30.30	2	30.10	30.05	0	5,024	0.00%
2022/08/11	2	30.05	5	29.96	29.85	-3	4,987	-0.06%
2022/08/10	3	29.80	2	29.50	29.55	1	4,904	0.02%
2022/08/09	3	29.42	1	29.50	29.75	2	4,841	0.04%
2022/08/05	3	28.60	0	0.00	28.75	3	4,676	0.06%
2022/08/04	3	27.72	11	27.54	28.00	-8	4,658	-0.17%
2022/08/01	0	0.00	22	29.63	29.20	-22	4,547	-0.48%
2022/07/29	15	31.12	10	30.92	30.35	5	4,473	0.11%
2022/07/28	5	29.95	10	30.43	30.30	-5	4,297	-0.12%
2022/07/27	0	0.00	1	30.00	29.95	-1	4,222	-0.02%
2022/07/26	0	0.00	1	30.05	29.80	-1	4,174	-0.02%
2022/07/22	3	29.80	3	29.78	29.70	0	4,073	0.00%
2022/07/21	7	30.19	8	30.08	29.90	-1	4,049	-0.02%
2022/07/20	31	30.44	31.3	30.60	30.35	-0.3	3,972	-0.01%
2022/07/19	11	29.90	6	29.68	29.80	5	3,873	0.13%
2022/07/18	9	28.15	17	29.16	29.40	-8	3,783	-0.21%
2022/07/15	13	28.00	7	27.53	28.00	6	3,622	0.17%
2022/07/14	23	27.00	22	27.13	27.70	1	3,502	0.03%
2022/07/13	6	26.18	6	26.44	26.95	0	3,340	0.00%
2022/07/12	11	26.50	46	26.35	25.75	-35	3,264	-1.07%
2022/07/11	17	28.51	6	28.38	28.10	11	3,209	0.34%
2022/07/08	12	27.10	12	27.24	27.40	0	3,106	0.00%
2022/07/07	22	26.11	3	25.62	25.95	19	3,048	0.62%
2022/07/06	0	0.00	1	26.35	26.05	-1	3,015	-0.03%
2022/07/05	8	26.67	97	27.73	26.30	-89	2,977	-2.99%
2022/07/04	0	0.00	1	29.45	29.10	-1	2,754	-0.04%
2022/07/01	11	28.70	2	29.28	28.55	9	2,680	0.34%
2022/06/30	35	30.91	7	30.87	30.35	28	2,549	1.10%
2022/06/29	15	30.59	1	30.90	30.95	14	2,437	0.57%
2022/06/28	16	29.97	9	30.36	30.65	7	2,326	0.30%
2022/06/27	11	28.90	29	29.34	30.05	-18	2,151	-0.84%
2022/06/23	5	27.95	5	27.81	27.85	0	1,928	0.00%
2022/06/22	0	0.00	9	27.66	27.40	-9	1,922	-0.47%
2022/06/21	2	27.63	1	27.70	27.80	1	1,921	0.05%
2022/06/20	25	28.14	1	27.90	27.65	24	1,904	1.26%
2022/06/17	16	27.72	3.2	27.57	28.15	12.9	1,858	0.69%
2022/06/16	1	28.35	8	28.40	27.10	-7	1,801	-0.39%
2022/06/15	0	0.00	5	28.34	28.05	-5	1,760	-0.28%
2022/06/14	0	0.00	7	28.15	28.15	-7	1,842	-0.38%
2022/06/13	1	28.10	0	0.00	28.00	1	1,803	0.06%
2022/06/09	0	0.00	6	27.68	27.75	-6	1,728	-0.35%
2022/06/08	0	0.00	3	27.22	27.10	-3	1,609	-0.19%
2022/06/06	1	27.10	0	0.00	26.60	1	1,658	0.06%
2022/06/02	2	26.63	1	26.80	26.65	1	1,661	0.06%
2022/06/01	0	0.00	2	26.58	26.45	-2	1,660	-0.12%
2022/05/31	2	26.38	0	0.00	26.40	2	1,677	0.12%
2022/05/30	1	25.95	2	26.50	26.50	-1	1,671	-0.06%
2022/05/27	0	0.00	12	25.89	25.80	-12	1,647	-0.73%
2022/05/26	10	26.32	3	26.27	25.90	7	1,705	0.41%
2022/05/25	5	25.50	1	25.60	25.40	4	1,690	0.24%
2022/05/23	2	25.15	0	0.00	25.00	2	1,815	0.11%
2022/05/20	0	0.00	2	24.45	24.60	-2	1,850	-0.11%
2022/05/10	0	0.00	5	22.10	23.15	-5	2,401	-0.21%
2022/05/05	10	24.20	10	24.00	24.00	0	2,439	0.00%
2022/05/04	0	0.00	1	23.30	23.50	-1	2,452	-0.04%
2022/05/03	1	23.20	0	0.00	23.10	1	2,501	0.04%
2022/04/27	2	22.63	1	22.90	23.00	1	2,652	0.04%
2022/04/25	1	23.80	2	24.00	23.85	-1	2,750	-0.04%
2022/04/22	4	24.29	2	24.35	24.25	2	2,824	0.07%
2022/04/20	2	24.35	0	0.00	24.65	2	2,886	0.07%
2022/04/19	0	0.00	3	24.10	24.20	-3	2,922	-0.10%
2022/04/18	1	24.15	0	0.00	24.10	1	2,987	0.03%
2022/04/15	2	24.40	0	0.00	24.60	2	3,125	0.06%
2022/04/14	0	0.00	3	24.70	24.75	-3	3,180	-0.09%
2022/04/13	5	24.48	0	0.00	24.65	5	3,221	0.16%
2022/04/12	0.1	24.10	0	0.00	24.05	0.1	3,359	0.00%
2022/04/11	2	24.35	41	24.37	24.35	-39	3,562	-1.09%
2022/04/07	1	24.90	140	25.49	24.90	-139	3,985	-3.49%	大賣/鉅額交易
2022/04/06	1	25.90	0	0.00	25.80	1	4,275	0.02%
2022/04/01	38	25.85	0	0.00	25.90	38	4,586	0.83%
2022/03/30	4	26.40	0	0.00	26.40	4	4,643	0.09%
2022/03/29	1	25.95	30	25.95	26.00	-29	4,668	-0.62%
2022/03/28	0	0.00	7	25.90	26.15	-7	4,657	-0.15%
2022/03/24	0	0.00	2	26.63	26.65	-2	4,645	-0.04%
2022/03/21	0	0.00	2	26.30	26.20	-2	4,789	-0.04%
2022/03/16	34	25.51	30	25.52	25.55	4	4,697	0.09%
2022/03/14	9	25.85	1	25.65	25.80	8	4,732	0.17%
2022/03/11	1	25.70	0	0.00	25.70	1	4,739	0.02%
2022/03/10	4	25.54	49	25.79	25.80	-45	4,732	-0.95%
2022/03/09	3	24.95	2	24.70	24.70	1	4,690	0.02%
2022/03/08	11	24.18	0	0.00	23.55	11	4,670	0.24%
2022/03/07	44	24.86	0	0.00	24.80	44	4,639	0.95%
2022/03/04	32	26.30	30	25.87	25.85	2	4,632	0.04%
2022/03/01	2	26.05	0	0.00	26.00	2	4,646	0.04%
2022/02/25	6	25.41	0	0.00	25.60	6	4,582	0.13%
2022/02/24	9	26.80	6	25.96	25.90	3	4,501	0.07%
2022/02/23	1	26.55	0	0.00	26.85	1	4,378	0.02%
2022/02/21	1	26.85	1	26.55	26.55	0	4,480	0.00%
2022/02/18	7	26.87	1	27.30	27.20	6	4,619	0.13%
2022/02/17	10	27.34	5	26.92	26.70	5	4,659	0.11%
2022/02/16	10	26.05	1	25.90	25.85	9	4,741	0.19%
2022/02/15	10	26.10	0	0.00	26.05	10	4,714	0.21%
2022/02/10	1	26.40	0	0.00	26.40	1	4,743	0.02%
2022/02/09	3	26.95	5	27.00	26.80	-2	4,748	-0.04%
2022/02/08	11	26.80	0	0.00	26.75	11	4,760	0.23%
2022/02/07	0	0.00	1	26.85	26.65	-1	4,887	-0.02%
2022/01/26	2	26.10	1	26.00	26.00	1	4,919	0.02%
2022/01/25	0	0.00	1	26.35	26.00	-1	5,008	-0.02%
2022/01/24	1	26.75	1	26.75	26.80	0	5,185	0.00%
2022/01/21	31	27.26	0	0.00	27.10	31	5,563	0.56%
2022/01/20	15	27.48	0	0.00	27.30	15	5,529	0.27%
2022/01/18	21.3	27.64	11	27.97	27.35	10.3	5,466	0.19%
2022/01/17	14	27.90	3	28.03	27.85	11	5,477	0.20%
2022/01/13	0	0.00	11	27.80	27.70	-11	5,414	-0.20%
2022/01/12	55	28.53	2	27.85	28.05	53	5,417	0.98%
2022/01/11	2	28.48	0	0.00	28.45	2	5,429	0.04%
2022/01/10	9	29.03	13	28.47	28.70	-4	5,401	-0.07%
2022/01/07	0	0.00	2	27.65	27.55	-2	5,316	-0.04%
2022/01/06	31	28.73	0	0.00	28.50	31	5,372	0.58%
2022/01/05	20	29.38	7	28.75	28.80	13	5,455	0.24%
2022/01/04	3	29.17	30	29.46	29.30	-27	5,337	-0.51%
2022/01/03	16	29.56	11	30.00	28.50	5	5,174	0.10%
2021/12/30	1	28.45	16	28.53	28.40	-15	4,886	-0.31%
2021/12/29	29.2	28.37	70	28.49	28.55	-40.8	4,837	-0.84%
2021/12/28	10	28.03	45	27.94	28.40	-35	4,602	-0.76%
2021/12/24	0	0.00	3	26.40	26.45	-3	4,485	-0.07%
2021/12/21	0	0.00	2	26.10	26.30	-2	5,072	-0.04%
2021/12/20	12	26.33	0	0.00	26.10	12	5,534	0.22%
2021/12/17	2	26.33	4	26.25	26.20	-2	5,987	-0.03%
2021/12/16	30	27.18	1	27.40	26.65	29	6,068	0.48%
2021/12/15	7	26.53	3	26.75	26.90	4	5,958	0.07%
2021/12/14	2	26.23	0	0.00	26.05	2	5,917	0.03%
2021/12/13	0	0.00	8	26.64	26.65	-8	5,937	-0.13%
2021/12/10	13	26.65	0	0.00	26.40	13	5,943	0.22%
2021/12/08	6	25.91	0	0.00	25.60	6	5,915	0.10%
2021/12/07	2	26.03	1	25.85	26.10	1	5,920	0.02%
2021/12/03	10	26.51	1	26.60	26.35	9	6,066	0.15%
2021/12/02	1	25.95	6	26.38	26.00	-5	6,059	-0.08%
2021/11/29	3	26.02	11	25.38	26.25	-8	6,314	-0.13%
2021/11/26	13	26.03	1	26.10	26.30	12	6,328	0.19%
2021/11/25	2	26.90	0	0.00	26.75	2	6,335	0.03%
2021/11/24	0	0.00	1	26.85	26.75	-1	6,483	-0.02%
2021/11/23	4	26.98	3	26.98	26.85	1	6,563	0.02%
2021/11/22	17	27.40	7	27.33	27.00	10	6,577	0.15%
2021/11/19	1	27.70	3	27.37	26.95	-2	6,592	-0.03%
2021/11/18	11	27.57	14	27.61	27.45	-3	6,548	-0.05%
2021/11/17	5	28.84	16	28.77	29.00	-11	6,373	-0.17%
2021/11/16	7	28.28	13	28.02	28.25	-6	6,195	-0.10%
2021/11/15	27	28.02	57	28.24	28.25	-30	5,960	-0.50%
2021/11/12	6	26.63	1	26.70	26.50	5	5,685	0.09%
2021/11/11	5	26.81	0	0.00	26.80	5	5,688	0.09%
2021/11/08	1	26.70	3	26.75	26.80	-2	5,723	-0.03%
2021/11/04	1	27.35	0	0.00	27.20	1	5,946	0.02%
2021/11/03	2	26.25	0	0.00	27.00	2	5,932	0.03%
2021/11/02	10	27.08	2	27.05	26.60	8	6,019	0.13%
2021/11/01	12	27.69	11	27.94	27.65	1	5,992	0.02%
2021/10/29	27	27.75	77.5	27.51	27.80	-50.5	5,863	-0.86%
2021/10/28	3	26.20	1	26.00	26.00	2	5,557	0.04%
2021/10/26	6	26.30	0	0.00	26.20	6	6,036	0.10%
2021/10/25	21	26.61	26	26.88	26.40	-5	6,066	-0.08%
2021/10/22	3	26.27	3	26.15	26.20	0	6,040	0.00%
2021/10/21	22	27.00	0	0.00	26.40	22	6,048	0.36%
2021/10/20	0	0.00	2	26.80	26.50	-2	6,082	-0.03%
2021/10/19	0	0.00	5	26.95	26.85	-5	6,252	-0.08%
2021/10/15	7	26.74	5	27.00	26.90	2	6,202	0.03%
2021/10/14	47	27.17	43	26.79	26.55	4	6,182	0.06%
2021/10/13	12	26.54	18	26.81	27.35	-6	6,140	-0.10%
2021/10/08	4	26.66	0	0.00	26.30	4	6,217	0.06%
2021/10/07	7	26.43	1	27.00	26.75	6	6,188	0.10%
2021/10/06	1	26.00	5	26.15	25.80	-4	6,134	-0.07%
2021/10/05	10	26.49	5	26.54	26.60	5	6,098	0.08%
2021/10/04	1	26.75	3	25.97	26.05	-2	6,021	-0.03%
2021/10/01	5	27.96	11	27.60	26.55	-6	5,962	-0.10%
2021/09/30	28	28.01	14	28.23	27.75	14	5,796	0.24%
2021/09/29	27	28.75	11	28.68	28.30	16	5,625	0.28%
2021/09/28	4	28.26	4	28.56	29.15	0	5,360	0.00%
2021/09/27	18	28.80	20	28.67	28.55	-2	5,168	-0.04%
2021/09/24	9.5	26.92	14	27.38	27.85	-4.5	4,704	-0.10%
2021/09/23	0	0.00	4	26.00	26.25	-4	4,262	-0.09%
2021/09/22	1	24.35	1	24.15	24.50	0	4,159	0.00%
2021/09/17	7	25.16	0	0.00	25.20	7	4,148	0.17%
2021/09/16	1	25.55	4	25.55	25.50	-3	4,137	-0.07%
2021/09/15	0	0.00	1	26.30	26.50	-1	4,097	-0.02%
2021/09/13	3	25.60	1	25.35	25.35	2	4,052	0.05%
2021/09/10	1	26.60	8	26.70	26.90	-7	4,047	-0.17%
2021/09/09	11	26.61	8	26.76	27.00	3	4,005	0.07%
2021/09/08	15	27.15	6	27.18	26.35	9	3,970	0.23%
2021/09/07	1	26.80	24	26.80	26.95	-23	3,841	-0.60%
2021/09/06	2	27.35	0	0.00	26.85	2	3,802	0.05%
2021/09/03	6	27.71	11.3	27.49	27.70	-5.3	3,735	-0.14%
2021/09/02	2	26.93	1	26.50	26.85	1	3,561	0.03%
2021/09/01	1	27.00	13	27.05	27.15	-12	3,490	-0.34%
2021/08/31	17	26.38	1	26.30	27.15	16	3,446	0.46%
2021/08/30	5	26.89	2	26.73	26.60	3	3,386	0.09%
2021/08/27	5.3	24.45	9	24.48	25.35	-3.7	3,222	-0.11%
2021/08/26	4	24.13	8	24.41	24.20	-4	3,119	-0.13%
2021/08/25	0	0.00	2	23.45	23.85	-2	3,083	-0.06%
2021/08/20	4	22.18	19	21.98	22.30	-15	3,024	-0.50%
2021/08/19	1	22.55	0	0.00	22.30	1	3,015	0.03%
2021/08/18	6	22.27	0	0.00	23.15	6	3,013	0.20%
2021/08/17	2	23.53	0	0.00	22.65	2	2,993	0.07%
2021/08/16	1	24.00	6	25.05	23.90	-5	2,965	-0.17%
2021/08/13	8	24.76	2	24.45	25.05	6	2,944	0.20%
2021/08/12	1	24.60	0	0.00	24.90	1	2,906	0.03%
2021/08/11	2	23.80	0	0.00	24.00	2	2,896	0.07%
2021/08/10	7	26.33	4	25.50	25.35	3	2,843	0.11%
2021/08/09	1	28.20	4	28.01	28.15	-3	2,685	-0.11%
2021/08/06	19	27.73	17	27.93	28.15	2	2,582	0.08%
2021/08/05	3	27.48	2	27.30	27.30	1	2,479	0.04%
2021/08/04	4	28.51	0	0.00	27.60	4	2,477	0.16%
2021/08/03	5	27.67	7	27.94	28.15	-2	2,420	-0.08%
2021/08/02	35	27.91	2	28.08	28.10	33	2,336	1.41%
2021/07/30	0	0.00	2	26.43	26.90	-2	2,006	-0.10%
2021/07/29	23	25.01	4	24.83	25.10	19	1,825	1.04%
2021/07/28	1	23.80	0	0.00	23.70	1	1,765	0.06%
2021/07/27	3	23.95	0	0.00	24.30	3	1,782	0.17%
2021/07/26	4	24.95	4	24.73	24.70	0	1,775	0.00%
2021/07/23	6	24.56	12	24.76	25.20	-6	1,739	-0.34%
2021/07/22	2	23.55	0	0.00	23.30	2	1,567	0.13%
2021/07/21	2	23.68	1	23.35	23.35	1	1,577	0.06%
2021/07/20	1	24.25	0	0.00	24.15	1	1,581	0.06%
2021/07/19	1	24.90	7	25.15	24.85	-6	1,566	-0.38%
2021/07/16	4	23.98	1	24.00	23.80	3	1,532	0.20%
2021/07/15	2	24.43	13	24.13	24.50	-11	1,480	-0.74%
2021/07/14	2	21.90	0	0.00	22.30	2	1,353	0.15%
2021/07/12	0	0.00	10	22.40	22.40	-10	1,421	-0.70%
2021/07/09	1	22.35	0	0.00	22.25	1	1,425	0.07%
2021/07/08	10	22.40	0	0.00	22.35	10	1,470	0.68%
2021/07/05	0	0.00	1	22.65	22.85	-1	1,615	-0.06%
2021/06/29	2	22.83	0	0.00	22.65	2	1,815	0.11%
2021/06/11	0	0.00	1	22.80	22.70	-1	2,385	-0.04%
2021/06/01	0	0.00	10	23.38	23.40	-10	2,912	-0.34%
2021/05/19	0	0.00	1	21.90	22.55	-1	3,188	-0.03%
2021/05/18	15	20.90	5	20.20	20.95	10	3,230	0.31%
2021/05/17	6	19.35	0	0.00	19.05	6	3,249	0.18%
2021/05/14	2	21.90	0	0.00	21.10	2	3,230	0.06%
2021/05/12	10	21.46	0	0.00	21.65	10	3,244	0.31%
2021/05/11	2	23.50	1	23.75	23.15	1	3,236	0.03%
2021/05/07	0	0.00	10	24.80	25.30	-10	3,483	-0.29%
2021/05/06	5	24.40	1	24.40	24.65	4	3,831	0.10%
2021/05/05	0	0.00	1	25.50	25.05	-1	3,852	-0.03%
2021/05/04	4	25.03	0	0.00	24.55	4	3,885	0.10%
2021/05/03	5	26.28	0	0.00	26.20	5	3,880	0.13%
2021/04/28	1	27.00	0	0.00	27.00	1	3,913	0.03%
2021/04/26	0	0.00	9	26.89	26.70	-9	4,111	-0.22%
2021/04/23	10	26.15	0	0.00	26.60	10	4,347	0.23%
2021/04/22	1	26.50	2	27.35	26.50	-1	4,470	-0.02%
2021/04/21	1	27.45	0	0.00	27.35	1	4,492	0.02%
2021/04/16	2	27.65	0	0.00	27.85	2	4,641	0.04%
2021/04/15	0	0.00	3	27.70	27.95	-3	4,640	-0.06%
2021/04/14	0	0.00	1	27.55	28.00	-1	4,652	-0.02%
2021/04/13	1	28.50	2	28.70	28.15	-1	4,708	-0.02%
2021/04/12	0	0.00	27.1	28.77	28.60	-27.1	4,695	-0.58%
2021/04/09	5	29.25	14	29.04	29.00	-9	4,678	-0.19%
2021/04/08	26	28.71	5	28.91	28.85	21	4,623	0.45%
2021/04/07	1	27.85	0	0.00	28.05	1	4,576	0.02%
2021/04/06	0	0.00	1	26.95	27.55	-1	4,543	-0.02%
2021/04/01	6	27.02	0	0.00	26.90	6	4,543	0.13%
2021/03/31	5	27.30	3	27.00	27.20	2	4,545	0.04%
2021/03/30	21	27.52	10	27.55	27.40	11	4,525	0.24%
2021/03/29	2	27.83	0	0.00	27.70	2	4,484	0.04%
2021/03/26	0	0.00	4	27.25	27.55	-4	4,486	-0.09%
2021/03/24	1	26.90	1	26.95	27.05	0	4,528	0.00%
2021/03/23	28	27.63	16	27.90	27.10	12	4,538	0.26%
2021/03/22	40	28.84	31	28.81	28.45	9	4,594	0.20%
2021/03/19	5	28.58	1	28.85	28.25	4	4,500	0.09%
2021/03/18	43	28.34	1	28.40	28.35	42	4,466	0.94%
2021/03/17	2	28.08	1	28.25	27.90	1	4,447	0.02%
2021/03/16	2	28.10	1	28.30	28.25	1	4,543	0.02%
2021/03/15	16	27.90	2	27.83	27.85	14	4,656	0.30%
2021/03/12	0	0.00	2	26.90	27.10	-2	4,636	-0.04%
2021/03/11	2	26.80	1	26.90	26.95	1	4,675	0.02%
2021/03/10	0	26.30	1	26.50	26.50	-1	4,708	-0.02%
2021/03/09	13	26.35	5	26.45	26.20	8	4,746	0.17%
2021/03/08	14	27.46	0	0.00	27.00	14	4,793	0.29%
2021/03/05	34	27.06	12	27.30	27.60	22	4,795	0.46%
2021/03/04	21	26.71	2	26.45	26.75	19	4,666	0.41%
2021/03/03	0	0.00	2	25.80	25.90	-2	4,671	-0.04%
2021/02/26	0	0.00	3	25.93	25.95	-3	5,021	-0.06%
2021/02/25	2	25.70	0	0.00	25.70	2	5,065	0.04%
2021/02/23	1	25.40	0	0.00	25.15	1	5,275	0.02%
2021/02/18	0	0.00	12	24.81	25.50	-12	6,045	-0.20%
2021/02/17	0	0.00	5	24.20	24.25	-5	6,075	-0.08%
2021/02/02	2	22.78	3	23.15	23.60	-1	6,271	-0.02%
2021/02/01	7	23.37	2	23.80	22.50	5	6,330	0.08%
2021/01/29	1	23.50	0	0.00	23.50	1	6,210	0.02%
2021/01/28	2	23.93	1	23.70	23.55	1	6,283	0.02%
2021/01/26	10	23.55	0	0.00	22.80	10	6,145	0.16%
2021/01/22	2	24.08	1	23.80	24.00	1	6,440	0.02%
2021/01/21	0	0.00	8	23.74	24.00	-8	6,597	-0.12%
2021/01/19	1	24.50	1	24.10	24.45	0	7,090	0.00%
2021/01/18	1	22.85	0	0.00	25.65	1	7,289	0.01%
2021/01/14	2	26.05	2	26.63	26.10	0	7,616	0.00%
2021/01/13	10	26.81	0	0.00	26.00	10	7,644	0.13%
2021/01/11	2	29.15	0	0.00	29.05	2	7,693	0.03%
2021/01/08	2	29.78	6	29.49	29.15	-4	7,931	-0.05%
2021/01/06	2	29.45	0	0.00	29.15	2	8,239	0.02%
2021/01/05	0	0.00	3	30.55	30.55	-3	8,375	-0.04%
2021/01/04	5	30.33	0	0.00	30.50	5	8,670	0.06%
2020/12/31	2	29.90	0	0.00	30.15	2	8,758	0.02%
2020/12/30	2	30.05	0	0.00	30.05	2	8,843	0.02%
2020/12/29	1	29.50	0	0.00	29.50	1	9,133	0.01%
2020/12/25	10	29.60	10	29.50	29.20	0	9,453	0.00%
2020/12/24	0	0.00	1	29.50	29.40	-1	9,529	-0.01%
2020/12/23	2	29.40	4	28.91	29.30	-2	9,655	-0.02%
2020/12/16	3	30.50	5	30.71	30.15	-2	11,178	-0.02%
2020/12/15	0	0.00	8	29.35	29.15	-8	11,149	-0.07%
2020/12/11	1	28.95	1	29.25	29.15	0	11,322	0.00%
2020/12/10	0	0.00	1	29.90	29.70	-1	11,414	-0.01%
2020/12/09	2	30.15	2	30.53	30.75	0	11,468	0.00%
2020/12/08	1	29.10	0	0.00	29.00	1	11,434	0.01%
2020/12/07	1	28.10	4	28.86	28.90	-3	11,492	-0.03%
2020/12/03	1	28.60	0	0.00	28.80	1	11,760	0.01%
2020/12/02	6	28.61	0	0.00	28.45	6	11,930	0.05%
2020/12/01	1	28.50	4	28.40	29.35	-3	12,367	-0.02%
2020/11/30	4	28.85	2	28.85	28.60	2	12,822	0.02%
2020/11/27	7	29.00	1	29.30	29.15	6	13,012	0.05%
2020/11/26	6	30.06	3	29.58	29.45	3	13,112	0.02%
2020/11/25	5	29.58	19	29.24	29.40	-14	13,214	-0.11%
2020/11/24	1	30.95	1	30.80	30.50	0	13,074	0.00%
2020/11/23	6	30.55	6	31.22	30.80	0	13,164	0.00%
2020/11/20	19	31.27	13	31.26	30.80	6	13,861	0.04%
2020/11/19	30	30.91	41	31.09	31.00	-11	13,900	-0.08%
2020/11/18	14	33.86	24	33.90	32.55	-10	13,522	-0.07%
2020/11/17	5	36.75	3	36.67	36.15	2	13,395	0.01%
2020/11/16	3	36.20	8	36.83	36.80	-5	13,678	-0.04%
2020/11/13	0	0.00	1	36.85	36.50	-1	13,837	-0.01%
2020/11/12	27	36.34	23	35.88	36.15	4	14,144	0.03%
2020/11/11	7	36.77	1	36.90	36.90	6	14,467	0.04%
2020/11/10	4	36.93	8	36.28	36.15	-4	14,618	-0.03%
2020/11/09	1	37.80	23	37.29	37.25	-22	14,931	-0.15%
2020/11/06	7	36.39	3	36.10	36.15	4	15,233	0.03%
2020/11/05	33	37.21	22	36.96	36.75	11	15,914	0.07%
2020/11/04	19	37.03	13	36.85	36.80	6	15,893	0.04%
2020/11/03	4	36.68	18	36.94	37.20	-14	16,057	-0.09%
2020/11/02	14	36.51	14	36.68	36.10	0	16,099	0.00%
2020/10/30	19	37.76	33	37.38	36.55	-14	16,172	-0.09%
2020/10/29	17	37.55	5	37.11	37.95	12	16,032	0.07%
2020/10/28	83	38.26	62	37.91	37.05	21	15,940	0.13%
2020/10/27	5	36.41	4	36.26	36.85	1	15,541	0.01%
2020/10/26	44	36.39	28	36.11	36.30	16	15,581	0.10%
2020/10/23	67	34.98	60	34.96	36.00	7	15,291	0.05%
2020/10/22	13	33.28	12	33.76	33.00	1	14,867	0.01%
2020/10/21	0	0.00	21	32.56	33.00	-21	14,600	-0.14%
2020/10/20	3	32.52	13	32.30	32.40	-10	14,543	-0.07%
2020/10/19	8	33.03	101	32.84	32.65	-93	14,460	-0.64%	大賣/
2020/10/16	132	33.08	21	32.98	33.15	111	14,423	0.77%	大買/鉅額交易
2020/10/15	8	33.08	3.2	32.92	33.15	4.9	14,187	0.03%
2020/10/14	23	32.58	8	32.48	32.30	15	14,049	0.11%
2020/10/13	11	31.80	9	31.87	31.75	2	13,853	0.01%
2020/10/12	20	31.36	15	31.17	32.20	5	13,665	0.04%
2020/10/08	3	30.10	0	0.00	30.00	3	13,393	0.02%
2020/10/07	2	30.20	1	30.00	30.00	1	13,332	0.01%
2020/10/06	20	30.35	21	29.86	29.90	-1	13,297	-0.01%
2020/10/05	11	29.62	11	29.82	29.60	0	13,095	0.00%
2020/09/30	6	28.32	9	28.38	28.30	-3	13,009	-0.02%
2020/09/29	2	27.43	0	0.00	27.60	2	12,981	0.02%
2020/09/28	1	27.90	3	27.35	28.15	-2	13,018	-0.02%
2020/09/25	36	29.12	46	29.72	27.15	-10	12,999	-0.08%
2020/09/24	1	29.00	9	28.92	29.00	-8	11,943	-0.07%
2020/09/23	16	28.34	14	28.26	28.20	2	11,760	0.02%
2020/09/22	0	0.00	1	27.10	27.95	-1	11,712	-0.01%
2020/09/21	2	28.05	5	28.11	27.80	-3	11,732	-0.03%
2020/09/18	3	27.98	2	28.25	28.20	1	11,688	0.01%
2020/09/17	10	27.15	5	27.66	28.10	5	11,712	0.04%
2020/09/16	0	0.00	5	26.73	26.80	-5	11,571	-0.04%
2020/09/15	3	26.55	0	0.00	26.50	3	11,517	0.03%
2020/09/14	3	25.82	0	0.00	26.15	3	11,405	0.03%
2020/09/11	0	0.00	2	27.15	26.00	-2	11,235	-0.02%
2020/09/09	2	27.40	4	27.55	27.50	-2	11,045	-0.02%
2020/09/08	1	27.20	8	27.80	27.10	-7	10,906	-0.06%
2020/09/07	2	29.40	16	29.00	28.70	-14	10,716	-0.13%
2020/09/04	13	29.02	13.2	29.47	29.60	-0.2	10,534	0.00%
2020/09/03	23	28.79	10	30.00	29.00	13	10,036	0.13%
2020/09/02	13	28.11	6	28.05	28.00	7	9,499	0.07%
2020/09/01	4	27.14	3	27.13	27.00	1	9,447	0.01%
2020/08/31	12	27.01	21	26.97	27.20	-9	9,337	-0.10%
2020/08/28	16	26.29	24	26.29	26.50	-8	9,153	-0.09%
2020/08/27	10	25.89	2	26.00	25.75	8	9,005	0.09%
2020/08/26	68	26.58	34	26.68	25.75	34	8,866	0.38%
2020/08/25	1	25.70	2	24.75	26.05	-1	8,134	-0.01%
2020/08/24	0	0.00	1	23.45	23.70	-1	8,044	-0.01%
2020/08/21	1	24.40	3	23.87	23.50	-2	7,980	-0.03%
2020/08/20	0	0.00	14	25.10	23.40	-14	7,820	-0.18%
2020/08/19	6	26.05	41	26.39	25.90	-35	7,567	-0.46%
2020/08/18	2	25.00	2	24.55	25.80	0	7,345	0.00%
2020/08/17	45	25.70	5	25.20	25.10	40	7,016	0.57%
2020/08/14	3	24.20	14	24.29	24.15	-11	6,639	-0.17%
2020/08/13	13	24.90	8	23.96	23.85	5	6,448	0.08%
2020/08/12	23	23.02	23	23.28	24.00	0	6,039	0.00%
2020/08/11	33	22.88	56	22.38	21.90	-23	5,662	-0.41%
2020/08/10	0	0.00	5	22.85	22.85	-5	4,937	-0.10%
2020/08/07	17	19.94	20	20.20	20.80	-3	4,861	-0.06%
2020/08/06	1	19.00	5	19.66	19.35	-4	4,793	-0.08%
2020/08/05	2	19.25	8	19.24	19.30	-6	4,725	-0.13%
2020/08/04	2	18.50	11	18.45	18.55	-9	4,700	-0.19%
2020/08/03	0	0.00	12	18.32	18.30	-12	4,731	-0.25%
2020/07/31	4	17.90	2	18.00	17.95	2	4,808	0.04%
2020/07/30	0	0.00	26	18.06	17.95	-26	4,948	-0.53%
2020/07/29	0	0.00	12	16.66	17.00	-12	4,785	-0.25%
2020/07/28	4	16.38	1	16.60	16.25	3	4,737	0.06%
2020/07/27	0	0.00	2	16.20	16.20	-2	4,736	-0.04%
2020/07/24	0	0.00	6	16.63	16.65	-6	4,754	-0.13%
2020/07/22	1	16.60	8	16.14	16.70	-7	4,742	-0.15%
2020/07/21	0	0.00	3	15.85	15.75	-3	4,643	-0.06%
2020/07/20	0	0.00	7	15.50	15.75	-7	4,638	-0.15%
2020/07/17	1	16.00	0	0.00	15.50	1	4,627	0.02%
2020/07/15	0	0.00	4	15.48	15.70	-4	4,578	-0.09%
2020/07/13	6	16.66	2	16.50	16.35	4	4,586	0.09%
2020/07/10	19	16.77	5	16.74	16.60	14	4,545	0.31%
2020/07/09	14	18.69	6	18.65	18.65	8	4,420	0.18%
2020/07/08	33	18.93	0	0.00	18.90	33	4,246	0.78%
2020/07/07	17	19.05	2	18.98	18.95	15	4,145	0.36%
2020/07/06	8	19.26	10	19.31	19.40	-2	4,033	-0.05%
2020/07/03	18	18.84	4	18.60	18.80	14	3,932	0.36%
2020/07/02	2	18.35	2	18.25	18.35	0	3,850	0.00%
2020/07/01	17	18.17	0	0.00	18.10	17	3,798	0.45%
2020/06/30	8	18.03	12	18.12	18.05	-4	3,765	-0.11%
2020/06/29	14	17.59	0	0.00	17.80	14	3,688	0.38%
2020/06/24	6	17.78	19	17.63	17.65	-13	3,654	-0.36%
2020/06/23	3	17.15	0	0.00	17.15	3	3,535	0.08%
2020/06/22	2	17.40	7	17.45	17.35	-5	3,524	-0.14%
2020/06/19	0	0.00	1	17.50	17.35	-1	3,554	-0.03%
2020/06/18	1	17.25	4	17.24	17.25	-3	3,587	-0.08%
2020/06/17	2	17.15	3	17.18	17.10	-1	3,611	-0.03%
2020/06/16	1	17.20	1	17.25	17.10	0	3,666	0.00%
2020/06/15	1	16.90	1	16.90	16.95	0	3,718	0.00%
2020/06/12	10	16.62	3	16.62	16.70	7	3,732	0.19%
2020/06/11	21	17.10	0	0.00	16.85	21	3,736	0.56%
2020/06/10	3	17.43	3	17.43	17.35	0	3,742	0.00%
2020/06/09	7	17.61	16	17.77	17.55	-9	3,811	-0.24%
2020/06/08	24	17.98	13	17.97	17.85	11	3,848	0.29%
2020/06/05	0	0.00	2	17.60	17.55	-2	3,677	-0.05%
2020/06/04	1	17.30	4	17.40	17.35	-3	3,669	-0.08%
2020/06/03	9	17.43	27	17.40	17.45	-18	3,717	-0.48%
2020/06/02	0	0.00	13	17.30	17.30	-13	3,723	-0.35%
2020/06/01	1	17.45	1	17.35	17.30	0	3,836	0.00%
2020/05/29	15	17.32	10	17.57	17.35	5	3,982	0.13%
2020/05/28	3	16.90	0	0.00	16.90	3	3,864	0.08%
2020/05/27	14	17.11	0	0.00	17.15	14	3,917	0.36%
2020/05/26	20	17.35	16	17.46	17.20	4	3,978	0.10%
2020/05/25	1	17.15	0	0.00	17.10	1	3,901	0.03%
2020/05/22	2	17.00	4	16.98	16.80	-2	3,909	-0.05%
2020/05/21	1	16.85	0	0.00	16.85	1	3,920	0.03%
2020/05/20	1	16.65	2	16.80	16.80	-1	3,954	-0.03%
2020/05/19	1	16.90	2	16.95	16.85	-1	4,070	-0.02%
2020/05/18	3	17.02	5	17.07	16.85	-2	4,128	-0.05%
2020/05/15	14	16.99	11	16.89	16.85	3	4,230	0.07%
2020/05/13	9	17.28	25	17.08	17.35	-16	4,454	-0.36%
2020/05/12	6	16.69	12	16.80	16.75	-6	4,257	-0.14%
2020/05/11	28	17.88	6	17.75	17.50	22	4,161	0.53%
2020/05/08	8	17.03	4	17.15	17.30	4	3,963	0.10%
2020/05/07	13	17.01	3	17.25	17.40	10	3,873	0.26%
2020/05/06	19	16.60	1	16.30	16.95	18	3,715	0.48%
2020/05/05	3	15.47	3	15.52	15.45	0	3,530	0.00%
2020/04/28	3	15.28	2	15.45	15.50	1	3,573	0.03%
2020/04/22	0	0.00	1	14.40	14.40	-1	3,765	-0.03%
2020/04/21	0	14.40	2	14.70	14.45	-2	3,791	-0.05%
2020/04/13	1	14.40	0	0.00	14.35	1	4,133	0.02%
2020/04/10	0	0.00	1	14.55	14.50	-1	4,154	-0.02%
2020/04/07	1	14.70	2	14.63	14.60	-1	4,325	-0.02%
2020/04/01	2	13.95	2	14.00	14.50	0	4,451	0.00%
2020/03/25	0	0.00	10	14.30	14.05	-10	4,341	-0.23%
2020/03/24	11	13.71	0	0.00	14.00	11	4,310	0.26%
2020/03/23	4	12.83	1	12.95	12.80	3	4,248	0.07%
2020/03/20	0	0.00	1	13.45	13.75	-1	4,208	-0.02%
2020/03/19	2	13.25	1	13.15	12.75	1	4,143	0.02%
2020/03/18	3	14.43	3	14.32	14.15	0	4,070	0.00%
2020/03/16	4	14.28	4	14.34	14.35	0	3,994	0.00%
2020/03/12	5	15.16	5	15.15	15.15	0	3,859	0.00%
2020/03/10	1	15.90	10	15.90	16.40	-9	3,750	-0.24%
2020/03/09	0	0.00	1	16.95	15.95	-1	3,708	-0.03%
2020/03/05	2	17.10	2	17.03	16.95	0	3,607	0.00%
2020/03/04	5	16.50	5	16.42	17.00	0	3,478	0.00%
2020/03/02	1	16.20	0	0.00	15.90	1	3,272	0.03%
2020/02/26	1	16.80	8	16.65	16.65	-7	3,145	-0.22%
2020/02/24	1	16.50	2	16.73	16.70	-1	3,081	-0.03%
2020/02/21	1	17.00	0	0.00	16.90	1	3,048	0.03%
2020/02/20	24	17.52	9	17.58	17.50	15	2,987	0.50%
2020/02/19	1	17.05	3	17.18	17.10	-2	2,859	-0.07%
2020/02/18	0	0.00	1	17.50	17.20	-1	2,789	-0.04%
2020/02/17	3	17.05	3	17.00	17.20	0	2,656	0.00%
2020/02/14	1	16.75	2	16.83	16.75	-1	2,508	-0.04%
2020/02/10	1	15.90	1	15.95	15.70	0	2,415	0.00%
2020/02/06	2	16.00	2	15.95	15.95	0	2,732	0.00%
2020/01/30	4	15.55	0	0.00	15.45	4	2,585	0.15%
2020/01/17	2	17.20	1	17.30	16.95	1	2,533	0.04%
2020/01/16	0	0.00	2	16.73	16.75	-2	2,453	-0.08%
2020/01/15	1	16.60	4	16.73	16.60	-3	2,449	-0.12%
2020/01/14	1	16.85	0	0.00	16.55	1	2,432	0.04%
2020/01/13	1	16.50	1	16.75	16.75	0	2,436	0.00%
2020/01/10	3	16.40	6	16.28	16.30	-3	2,313	-0.13%
2020/01/09	2	16.00	1	16.10	16.00	1	2,221	0.05%
2020/01/08	0	0.00	3	16.03	15.90	-3	2,195	-0.14%
2020/01/07	2	15.75	3	15.88	16.05	-1	2,187	-0.05%
2020/01/06	1	15.60	0	0.00	15.55	1	2,132	0.05%
2020/01/03	16	16.08	0	0.00	15.95	16	2,108	0.76%
2020/01/02	1	16.15	2	16.30	16.20	-1	2,077	-0.05%
2019/12/31	0	0.00	10	15.90	15.85	-10	1,981	-0.50%
2019/12/30	0	0.00	19	15.89	15.85	-19	1,928	-0.99%
2019/12/20	1	15.10	1	15.15	15.05	0	1,837	0.00%
2019/12/19	14	15.06	4	14.91	15.05	10	1,839	0.54%
2019/12/18	4	14.85	6	14.85	14.85	-2	1,835	-0.11%
2019/12/13	0	0.00	3	14.80	14.75	-3	1,898	-0.16%
2019/12/10	4	14.96	4	14.99	14.95	0	2,150	0.00%
2019/12/09	5	14.80	0	0.00	14.75	5	2,152	0.23%
2019/12/05	0	0.00	2	14.75	14.70	-2	2,221	-0.09%
2019/11/26	6	15.15	8	15.13	15.10	-2	2,723	-0.07%
2019/11/25	1	15.00	6	15.00	15.05	-5	2,741	-0.18%
2019/11/22	0	0.00	1	14.90	15.00	-1	2,787	-0.04%
2019/11/21	2	14.83	2	14.80	14.85	0	2,911	0.00%
2019/11/20	1	14.75	0	0.00	14.75	1	3,010	0.03%
2019/11/18	1	14.90	1	14.90	14.90	0	3,878	0.00%
2019/11/13	6	15.13	1	15.10	15.10	5	4,032	0.12%
2019/11/11	3	15.13	1	15.05	15.05	2	4,217	0.05%
2019/11/08	2	15.68	2	15.70	15.60	0	4,211	0.00%
2019/11/07	13	15.90	2	15.93	15.70	11	4,215	0.26%
2019/11/06	8	16.21	13	16.26	16.20	-5	4,152	-0.12%
2019/11/05	19	16.14	36	16.16	16.25	-17	4,060	-0.42%
2019/11/04	1	15.50	1	15.60	15.60	0	3,800	0.00%
2019/10/29	0	0.00	2	15.55	15.45	-2	3,797	-0.05%
2019/10/25	3	15.90	3	15.82	15.75	0	3,786	0.00%
2019/10/24	1	15.50	0	0.00	15.50	1	3,765	0.03%
2019/10/23	1	15.50	4	15.55	15.50	-3	3,829	-0.08%
2019/10/22	0	0.00	1	15.75	15.65	-1	3,854	-0.03%
2019/10/21	7	15.77	3	15.77	15.75	4	3,863	0.10%
2019/10/18	1	15.65	5	15.55	15.65	-4	3,816	-0.10%
2019/10/17	0	0.00	5	15.79	15.65	-5	3,808	-0.13%
2019/10/15	1	15.55	0	0.00	15.50	1	3,781	0.03%
2019/10/14	4	15.43	0	0.00	15.35	4	3,729	0.11%
2019/10/09	1	14.90	1	14.95	15.05	0	3,687	0.00%
2019/10/08	3	15.00	5	15.05	14.95	-2	3,688	-0.05%
2019/10/07	11	14.90	12	14.91	14.90	-1	3,668	-0.03%
2019/10/03	5	14.50	0	0.00	14.50	5	3,675	0.14%
2019/10/02	1	14.70	0	0.00	14.65	1	3,683	0.03%
2019/10/01	0	0.00	1	14.85	14.75	-1	3,745	-0.03%
2019/09/27	1	14.80	0	0.00	14.70	1	3,850	0.03%
2019/09/26	0	0.00	1	15.35	15.15	-1	3,809	-0.03%
2019/09/25	1	15.30	0	0.00	15.30	1	3,802	0.03%
2019/09/20	2	15.50	0	0.00	15.55	2	3,781	0.05%
2019/09/18	1	15.45	1	15.45	15.45	0	3,768	0.00%
2019/09/12	12	16.03	15	16.22	15.95	-3	3,731	-0.08%
2019/09/11	2	15.43	3	15.45	15.65	-1	3,524	-0.03%
2019/09/10	3	15.40	1	15.35	15.35	2	3,515	0.06%
2019/09/09	2	15.65	2	15.90	15.65	0	3,495	0.00%
2019/09/06	2	15.70	0	0.00	15.75	2	3,502	0.06%
2019/09/05	2	15.80	1	15.85	15.75	1	3,567	0.03%
2019/09/04	6	15.85	16	15.89	15.90	-10	3,516	-0.28%
2019/09/03	4	15.68	1	15.60	15.70	3	3,401	0.09%
2019/09/02	1	15.75	3	15.90	15.90	-2	3,331	-0.06%
2019/08/30	12	15.84	14	15.81	15.70	-2	3,278	-0.06%
2019/08/29	1	15.30	6	15.27	15.25	-5	3,101	-0.16%
2019/08/28	8	15.52	8	15.55	15.30	0	3,071	0.00%
2019/08/27	21	15.64	5	15.57	15.60	16	3,023	0.53%
2019/08/26	11	15.68	12	15.79	15.60	-1	2,977	-0.03%
2019/08/23	3	15.60	1	15.65	15.55	2	2,875	0.07%
2019/08/22	34	16.20	19	15.97	15.90	15	2,778	0.54%
2019/08/21	3	15.60	9	15.85	15.85	-6	2,167	-0.28%
2019/08/20	9	14.61	30	14.58	14.45	-21	1,913	-1.10%
2019/08/16	1	13.95	0	0.00	13.90	1	1,769	0.06%
2019/08/15	1	14.15	0	0.00	14.00	1	1,731	0.06%
2019/08/14	30	14.25	0	0.00	13.85	30	1,672	1.79%
2019/07/25	9	15.06	0	0.00	14.90	9	1,762	0.51%
2019/07/05	10	16.00	10	15.65	15.65	0	3,035	0.00%
2019/07/02	0	0.00	19	14.80	14.75	-19	2,880	-0.66%
2019/06/21	19	15.10	0	0.00	14.90	19	3,081	0.62%
2019/05/10	0	0.00	1	14.35	14.40	-1	2,665	-0.04%
2019/04/25	12	14.53	12	14.69	14.40	0	2,273	0.00%
2019/04/23	10	14.60	0	0.00	14.45	10	2,161	0.46%
2019/04/17	1	14.75	0	0.00	14.90	1	1,679	0.06%
2019/04/15	73	14.47	71	14.74	15.10	2	1,442	0.14%
2019/04/12	1	13.60	1	14.20	14.15	0	1,168	0.00%
2019/04/03	0	0.00	10	11.41	11.50	-10	664	-1.50%
2019/04/02	0	0.00	5	11.50	11.40	-5	650	-0.77%
2019/04/01	5	12.00	1	11.80	11.65	4	616	0.65%
2019/03/27	5	11.50	5	11.50	11.60	0	496	0.00%
2019/03/26	9	11.05	12	11.85	11.35	-3	462	-0.65%
2019/03/25	0	0.00	5	11.25	11.40	-5	369	-1.35%
2019/03/22	0	0.00	1	10.70	10.65	-1	262	-0.38%
2019/03/19	1	10.10	0	0.00	10.15	1	224	0.45%
2019/03/18	0	0.00	6	10.65	10.05	-6	217	-2.76%
2019/02/21	0	0.00	1	9.65	9.59	-1	171	-0.58%
2019/01/29	1	9.88	0	0.00	9.80	1	180	0.55%
2019/01/22	0	0.00	10	9.64	9.62	-10	165	-6.05%
2019/01/17	0	0.00	5	9.70	9.74	-5	161	-3.10%
2019/01/15	5	9.28	0	0.00	9.40	5	131	3.79%
2018/12/25	0	0.00	3	8.98	9.00	-3	171	-1.75%
2018/11/22	1	9.96	0	0.00	10.05	1	223	0.45%
2018/11/21	0	0.00	5	10.10	10.10	-5	224	-2.23%
2018/11/19	0	0.00	5	9.99	9.99	-5	227	-2.20%
2018/11/16	10	9.78	0	0.00	9.94	10	232	4.29%
2018/10/25	0	0.00	10	8.83	8.79	-10	281	-3.55%
2018/09/04	10	10.10	0	0.00	10.15	10	472	2.12%
2018/08/15	2	10.25	0	0.00	10.30	2	565	0.35%
2018/08/13	2	10.30	0	0.00	10.50	2	572	0.35%
2018/08/06	2	10.85	60	10.87	10.85	-58	606	-9.57%
2018/07/31	0	0.00	10	10.70	10.70	-10	594	-1.68%
2018/07/27	0	0.00	1	10.85	10.80	-1	598	-0.17%
2018/07/23	1	10.75	0	0.00	10.80	1	597	0.17%
2018/07/19	0	0.00	3	10.60	10.70	-3	542	-0.55%
2018/07/05	6	11.18	1	10.90	10.90	5	694	0.72%
2018/07/02	3	10.87	0	0.00	10.70	3	728	0.41%
2018/06/13	2	11.30	0	0.00	11.30	2	771	0.26%
2018/06/12	3	11.40	1	11.45	11.45	2	763	0.26%
2018/06/07	10	11.50	0	0.00	11.45	10	735	1.36%
2018/05/29	0	0.00	1	11.05	10.90	-1	699	-0.14%
2018/05/24	5	10.80	5	10.75	10.75	0	679	0.00%
2018/05/16	12	10.65	12	10.62	10.65	0	684	0.00%
2018/04/17	0	0.00	5	11.15	10.95	-5	924	-0.54%
2018/04/16	5	11.50	0	0.00	11.45	5	935	0.53%
2018/04/13	0	0.00	40	11.78	11.70	-40	949	-4.21%
2018/04/11	41	11.72	2	11.70	11.65	39	869	4.48%
2018/04/10	1	11.90	0	0.00	11.90	1	828	0.12%
2018/04/03	2	10.90	0	0.00	10.80	2	834	0.24%
2018/03/19	0	0.00	2	11.00	11.00	-2	1,360	-0.15%
2018/02/09	5	10.00	4	10.00	10.35	1	2,276	0.04%
2018/02/08	5	10.60	0	0.00	10.60	5	2,324	0.22%
2018/02/07	20	11.10	0	0.00	10.95	20	2,338	0.86%
2018/02/06	20	10.99	0	0.00	10.80	20	2,334	0.86%
2018/02/05	0	0.00	5	11.75	11.70	-5	2,328	-0.21%
2018/02/01	5	12.17	1	12.15	12.15	4	2,325	0.17%
2018/01/30	0	0.00	5	12.60	12.25	-5	2,326	-0.21%
2018/01/25	0	0.00	1	12.10	12.10	-1	2,253	-0.04%
2018/01/15	5	12.35	0	0.00	12.35	5	2,210	0.23%
2018/01/10	6	12.45	0	0.00	12.45	6	2,245	0.27%
2018/01/05	13	12.52	0	0.00	12.45	13	2,222	0.59%
2018/01/02	4	12.55	0	0.00	12.55	4	2,142	0.19%