廣運 (6125)-玉山-左營券商分點個股進出

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
92.0
漲跌
▲1.3
漲幅
+1.43%
成交量
11,726張
產業
上櫃光電類股
426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－玉山-左營券商分點個股進出

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

玉山-左營券商分點個股進出
玉山-左營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	9	91.98	13	91.57	92.00	-4	26,564	-0.02%
2024/05/16	6	92.47	5.2	91.30	90.70	0.9	26,981	0.00%
2024/05/15	22	92.50	20	92.34	90.80	2	27,304	0.01%
2024/05/14	13	92.70	30.2	92.94	93.00	-17.2	27,389	-0.06%
2024/05/13	22.1	89.74	17.1	91.17	91.00	5	27,000	0.02%
2024/05/10	27	85.15	36.4	84.89	87.60	-9.3	26,666	-0.03%
2024/05/09	8	86.29	14	85.98	85.30	-6	26,496	-0.02%
2024/05/08	10	87.54	11	87.30	87.10	-1	26,371	0.00%
2024/05/07	15	87.36	24	87.40	87.50	-9	26,431	-0.03%
2024/05/06	28.1	91.33	26	91.00	89.70	2.1	26,141	0.01%
2024/05/03	12	91.91	12.1	91.83	89.50	-0.1	25,882	0.00%
2024/05/02	20	91.24	11	91.09	90.40	9	25,535	0.04%
2024/04/30	18	92.44	28	92.38	91.70	-10	25,338	-0.04%
2024/04/29	19.2	92.13	9	92.42	90.00	10.2	24,846	0.04%
2024/04/26	35.1	92.58	26.5	92.29	91.70	8.6	24,454	0.03%
2024/04/25	38.5	91.35	34.2	91.48	90.50	4.3	23,795	0.02%
2024/04/24	60.6	91.78	71.1	92.00	90.20	-10.5	23,062	-0.05%
2024/04/23	20	84.43	18.6	85.37	87.40	1.4	21,598	0.01%
2024/04/22	47.6	87.47	46.5	85.65	80.60	1.1	21,112	0.01%
2024/04/19	36.2	86.03	62.3	85.60	87.30	-26.1	20,636	-0.13%
2024/04/18	10.7	85.29	16.2	85.13	84.20	-5.5	20,040	-0.03%
2024/04/17	12.1	83.71	25.7	83.98	85.00	-13.6	19,670	-0.07%
2024/04/16	8	75.36	4.4	75.87	77.30	3.6	19,260	0.02%
2024/04/15	3.1	78.42	24	78.12	78.20	-20.9	19,208	-0.11%
2024/04/12	5.4	80.58	0	0.00	80.00	5.4	19,133	0.03%
2024/04/11	7.7	82.11	5	82.52	81.00	2.7	19,030	0.01%
2024/04/10	3	83.27	0.2	82.80	82.40	2.8	19,007	0.01%
2024/04/09	4.1	83.54	6	83.98	84.50	-1.9	18,905	-0.01%
2024/04/08	37.4	84.55	58.4	82.99	84.00	-21	18,859	-0.11%
2024/04/03	14.3	80.54	3.1	82.08	81.20	11.2	19,123	0.06%
2024/04/02	40	81.65	2	81.35	80.80	38	19,179	0.20%
2024/04/01	9	83.54	4	83.70	83.00	5	19,042	0.03%
2024/03/29	16	84.41	35.4	85.29	82.80	-19.4	18,968	-0.10%
2024/03/28	26.1	84.26	5.4	84.67	84.50	20.7	18,697	0.11%
2024/03/27	19.5	85.84	52	85.48	84.00	-32.5	18,565	-0.18%
2024/03/26	70.3	88.81	66	88.59	82.70	4.3	18,330	0.02%
2024/03/25	37	85.84	102.9	87.20	88.40	-65.9	17,386	-0.38%	大賣/
2024/03/22	11	79.34	15	78.70	80.40	-4	16,422	-0.02%
2024/03/21	7	80.10	5	80.30	79.00	2	16,345	0.01%
2024/03/20	34	79.26	33	79.38	78.60	1	16,230	0.01%
2024/03/19	27.2	80.44	11	79.66	78.90	16.2	16,135	0.10%
2024/03/18	14.2	80.42	22	80.85	81.50	-7.9	16,027	-0.05%
2024/03/15	20.1	79.07	27	79.54	80.00	-7	15,920	-0.04%
2024/03/14	20.1	79.65	22	78.40	78.90	-1.9	15,772	-0.01%
2024/03/13	37.1	84.05	41	85.02	81.70	-3.9	15,553	-0.03%
2024/03/12	29	81.38	32.2	82.67	83.70	-3.2	15,019	-0.02%
2024/03/11	30	80.34	15.1	80.06	79.30	14.9	14,608	0.10%
2024/03/08	52.6	82.35	42	78.34	77.80	10.5	14,227	0.07%
2024/03/07	96.1	90.00	15.3	87.01	86.10	80.7	13,955	0.58%
2024/03/06	50	91.04	80.6	92.42	91.50	-30.6	13,398	-0.23%
2024/03/05	37	86.98	41	86.81	87.50	-4	12,482	-0.03%
2024/03/04	74	89.37	68.7	89.69	87.60	5.3	12,213	0.04%
2024/03/01	80.5	86.65	144.1	87.62	86.70	-63.6	11,521	-0.55%	大賣/
2024/02/29	33	78.64	51	81.39	85.20	-18	10,326	-0.17%
2024/02/27	104.6	81.17	35.2	79.51	77.50	69.4	9,867	0.70%	大買/
2024/02/26	30	77.02	25.3	79.97	81.10	4.7	9,308	0.05%
2024/02/23	15	75.26	10.2	75.35	73.80	4.8	9,099	0.05%
2024/02/22	9	77.18	11	77.21	76.50	-2	9,437	-0.02%
2024/02/21	19	76.34	14.1	76.48	77.40	4.9	9,754	0.05%
2024/02/20	12	73.62	10.1	74.51	74.70	1.9	9,647	0.02%
2024/02/19	12.1	74.27	36.3	74.41	74.70	-24.1	9,466	-0.25%
2024/02/16	37	67.22	52.1	69.05	70.80	-15.1	8,888	-0.17%
2024/02/15	18	63.67	32.2	65.07	66.20	-14.2	8,301	-0.17%
2024/02/05	3	61.67	2	61.80	62.00	1	7,877	0.01%
2024/02/02	6	62.63	7	62.70	62.90	-1	7,844	-0.01%
2024/02/01	2	61.30	1	61.80	61.50	1	7,767	0.01%
2024/01/31	3	61.03	1	60.51	60.70	2	7,737	0.03%
2024/01/30	8	61.19	47	61.54	60.90	-39	7,706	-0.51%
2024/01/29	5	58.30	5	59.00	59.50	0	7,557	0.00%
2024/01/26	17	58.83	0	0.00	58.30	17	7,559	0.22%
2024/01/25	7	59.74	0	0.00	59.30	7	7,566	0.09%
2024/01/24	0	61.00	5	60.90	60.40	-5	7,576	-0.07%
2024/01/23	1	61.20	0	0.00	60.80	1	7,604	0.01%
2024/01/22	1.1	62.39	4	61.95	62.40	-3	7,548	-0.04%
2024/01/19	0	60.73	6	59.82	60.60	-6	7,405	-0.08%
2024/01/18	5	57.80	0	0.00	57.90	5	7,372	0.07%
2024/01/17	3	59.43	1	60.69	58.60	2	7,378	0.03%
2024/01/16	22	60.21	0	59.87	60.20	22	7,338	0.30%
2024/01/15	5	61.50	61	61.02	60.00	-56	7,324	-0.76%
2024/01/12	8	58.51	0	0.00	58.00	8	7,197	0.11%
2024/01/11	7	58.01	5	58.70	59.20	2	7,209	0.03%
2024/01/10	12.1	56.39	12	57.38	58.00	0.1	7,240	0.00%
2024/01/09	26	57.90	12	56.81	56.50	14	7,254	0.19%
2024/01/08	11	59.64	4	60.10	58.50	7	7,235	0.10%
2024/01/04	20	61.09	29	60.38	60.70	-9	7,255	-0.12%
2024/01/03	4	63.05	4	62.55	62.20	0	7,304	0.00%
2024/01/02	8	62.34	9.8	62.91	63.70	-1.8	7,283	-0.02%
2023/12/29	36	63.36	66.1	63.65	63.00	-30.1	7,191	-0.42%
2023/12/28	22.1	61.40	31	60.26	60.80	-9	6,667	-0.13%
2023/12/27	6.5	56.62	1	57.00	57.10	5.5	6,550	0.08%
2023/12/26	0	0.00	3	57.00	57.10	-3	6,642	-0.05%
2023/12/25	1	56.20	0	0.00	56.60	1	6,791	0.01%
2023/12/22	1	56.80	5	57.40	56.90	-4	6,801	-0.06%
2023/12/21	5.1	57.31	0	0.00	56.80	5.1	6,822	0.07%
2023/12/20	2.1	57.94	3	57.33	57.90	-0.9	6,856	-0.01%
2023/12/19	5	56.70	2	56.40	56.60	3	6,915	0.04%
2023/12/18	10.3	57.45	6	57.20	57.00	4.3	6,970	0.06%
2023/12/15	13	58.52	6.1	58.62	58.20	6.9	6,999	0.10%
2023/12/14	7	58.99	1	58.60	58.60	6	7,037	0.09%
2023/12/13	15	58.91	0	0.00	58.90	15	7,051	0.21%
2023/12/12	8	60.96	5	60.70	59.60	3	7,055	0.04%
2023/12/11	21	60.73	16.1	61.36	61.30	4.9	7,083	0.07%
2023/12/08	5.1	63.28	1	64.20	62.80	4.1	7,100	0.06%
2023/12/07	4	63.78	5	63.56	63.30	-1	7,440	-0.01%
2023/12/06	10	63.95	32	64.04	64.00	-22	7,583	-0.29%
2023/12/05	5	63.16	2	63.20	63.00	3	7,588	0.04%
2023/12/04	36.1	66.44	47.1	65.81	64.90	-11.1	7,571	-0.15%
2023/12/01	1	63.20	2	64.00	64.00	-1	7,145	-0.01%
2023/11/30	6	62.45	12	62.33	62.90	-6	7,028	-0.09%
2023/11/29	22	63.32	8	62.74	61.90	14	7,005	0.20%
2023/11/28	4	61.83	4	62.13	62.00	0	7,004	0.00%
2023/11/27	2	61.85	2	61.20	61.50	0	7,156	0.00%
2023/11/24	7.1	63.23	7	63.64	63.30	0.1	7,123	0.00%
2023/11/23	26.1	62.50	37.3	63.14	62.20	-11.2	6,995	-0.16%
2023/11/22	38.1	60.51	5.1	59.66	59.60	33	6,820	0.48%
2023/11/21	28	62.45	15	62.45	62.00	13	6,825	0.19%
2023/11/20	24.1	58.37	36.1	58.89	61.30	-12.1	6,627	-0.18%
2023/11/17	20.1	53.21	63	53.43	55.80	-43	6,516	-0.66%
2023/11/16	17	49.89	17.1	50.58	50.80	-0.1	7,145	0.00%
2023/11/14	7	50.67	0	0.00	50.60	7	7,693	0.09%
2023/11/10	6.2	50.65	1	51.30	50.70	5.2	8,244	0.06%
2023/11/09	20	51.05	3	50.20	49.85	17	8,532	0.20%
2023/11/08	3	53.50	2	53.80	53.30	1	8,840	0.01%
2023/11/07	0.1	53.00	0	53.30	52.70	0.1	9,108	0.00%
2023/11/06	2	52.90	1	53.50	53.30	1	9,330	0.01%
2023/11/03	4	52.98	2	52.60	52.50	2	9,567	0.02%
2023/11/02	2	52.90	7	52.67	52.80	-5	9,825	-0.05%
2023/11/01	6	50.87	4	51.25	51.10	2	10,308	0.02%
2023/10/31	7	51.56	5	51.96	49.85	2	10,723	0.02%
2023/10/30	0	0.00	1	53.30	52.60	-1	11,077	-0.01%
2023/10/27	5	52.80	5	53.50	52.90	0	11,407	0.00%
2023/10/26	0	0.00	2	53.15	53.00	-2	11,875	-0.02%
2023/10/25	1	56.70	0	56.70	55.90	1	12,230	0.01%
2023/10/24	1	55.60	1	55.80	55.90	0	13,073	0.00%
2023/10/23	3	55.07	0	0.00	54.60	3	13,559	0.02%
2023/10/20	5	54.42	7	54.76	54.60	-2	14,195	-0.01%
2023/10/19	6	55.30	2	55.65	55.70	4	14,951	0.03%
2023/10/18	9	56.06	0	0.00	55.00	9	14,986	0.06%
2023/10/17	4	58.40	3	57.97	56.70	1	14,982	0.01%
2023/10/16	10	58.55	7	58.20	58.40	3	14,955	0.02%
2023/10/13	5	59.90	1.5	59.90	59.10	3.5	14,941	0.02%
2023/10/12	0	0.00	5.5	60.66	60.50	-5.5	14,944	-0.04%
2023/10/11	14	60.95	0	0.00	59.50	14	14,940	0.09%
2023/10/06	8	64.39	4	64.40	63.90	4	14,856	0.03%
2023/10/05	2	64.00	1	63.70	63.70	1	14,871	0.01%
2023/10/04	4	62.78	3	62.60	63.20	1	14,861	0.01%
2023/10/03	2	64.40	0	0.00	62.60	2	14,915	0.01%
2023/10/02	5	65.48	1	65.78	64.80	4	15,031	0.03%
2023/09/28	7	64.33	5	63.52	64.20	2	15,080	0.01%
2023/09/27	5	60.80	6.2	61.46	62.00	-1.2	15,038	-0.01%
2023/09/26	0	0.00	3	61.50	61.00	-3	15,200	-0.02%
2023/09/25	5	62.20	33	62.07	61.90	-28	15,227	-0.18%
2023/09/22	7	59.36	6	59.97	61.40	1	15,349	0.01%
2023/09/21	21	59.59	0	0.00	59.50	21	15,359	0.14%
2023/09/20	3	61.00	0	0.00	60.50	3	15,458	0.02%
2023/09/19	10.4	61.31	10	61.26	60.70	0.4	15,624	0.00%
2023/09/18	3	62.10	5.2	61.92	61.80	-2.2	16,630	-0.01%
2023/09/15	0	0.00	1.2	63.78	63.40	-1.2	17,029	-0.01%
2023/09/14	0	0.00	1	64.50	63.10	-1	17,006	-0.01%
2023/09/13	7	62.27	8	62.31	62.70	-1	16,985	-0.01%
2023/09/12	33.1	61.62	23	61.92	61.50	10.1	17,199	0.06%
2023/09/11	13.7	68.50	2	68.25	68.00	11.7	17,018	0.07%
2023/09/08	12	76.45	34	76.50	75.50	-22	17,221	-0.13%
2023/09/07	5.4	79.01	6.4	78.69	78.20	-1.1	17,673	-0.01%
2023/09/06	35	79.20	3	79.17	78.90	32	17,953	0.18%
2023/09/05	5.1	78.41	17	78.25	77.50	-12	18,626	-0.06%
2023/09/04	2.2	77.74	0	0.00	77.00	2.2	19,046	0.01%
2023/09/01	4	78.45	3.3	78.71	78.90	0.7	19,801	0.00%
2023/08/31	4.1	79.31	5	79.24	80.90	-0.9	20,581	0.00%
2023/08/30	5	77.50	2	78.30	77.20	3	20,991	0.01%
2023/08/29	2.3	76.27	19.8	76.25	76.70	-17.5	21,199	-0.08%
2023/08/28	9	76.50	10	76.90	75.40	-1	21,261	0.00%
2023/08/25	1	80.10	13	78.99	80.60	-12	21,124	-0.06%
2023/08/24	60.1	83.25	21	82.96	80.90	39.1	21,174	0.18%
2023/08/23	16.3	82.24	6.3	83.96	81.50	10.1	21,170	0.05%
2023/08/22	96.1	84.02	81.3	84.25	84.00	14.8	20,851	0.07%
2023/08/21	10	77.60	35.3	79.29	79.50	-25.3	20,219	-0.13%
2023/08/18	6.3	72.92	1	75.80	72.30	5.3	19,950	0.03%
2023/08/17	9.3	73.97	21.3	74.53	75.70	-12	19,720	-0.06%
2023/08/16	7	71.41	7	70.87	72.50	0	19,390	0.00%
2023/08/15	7	72.11	5	72.36	71.80	2	19,275	0.01%
2023/08/14	16.5	71.92	13	71.62	71.30	3.5	18,967	0.02%
2023/08/11	32	70.43	33	70.21	69.80	-1	18,584	-0.01%
2023/08/10	9	66.77	7	68.31	67.00	2	18,311	0.01%
2023/08/09	7	70.99	7	71.77	70.60	0	18,094	0.00%
2023/08/08	10.1	70.31	10	70.06	69.90	0.1	17,853	0.00%
2023/08/07	37	71.51	37.3	71.03	72.40	-0.3	17,630	0.00%
2023/08/04	19.1	69.61	33	69.65	68.30	-14	17,160	-0.08%
2023/08/02	13.4	70.67	6.6	71.31	69.30	6.8	16,808	0.04%
2023/08/01	52	78.23	18	78.64	76.90	34	16,673	0.20%
2023/07/31	19.2	80.87	23	77.42	77.50	-3.8	16,440	-0.02%
2023/07/28	14.3	83.95	7.2	83.38	83.30	7.1	15,957	0.04%
2023/07/27	64.2	88.37	46.3	88.54	84.10	17.9	15,570	0.11%
2023/07/26	24.5	89.75	18	89.28	86.30	6.5	14,726	0.04%
2023/07/25	72.2	103.52	23.2	100.23	95.80	49	14,249	0.34%
2023/07/24	44.4	100.77	11	102.06	103.50	33.4	13,605	0.25%
2023/07/21	0	96.40	0	0.00	96.40	0	12,825	0.00%
2023/07/20	10	83.90	3.2	89.53	89.70	6.8	12,819	0.05%
2023/07/19	0	0.00	1	84.00	81.60	-1	12,774	-0.01%
2023/07/17	0	0.00	1	82.50	83.40	-1	12,885	-0.01%
2023/07/14	1	79.70	3	79.20	79.90	-2	12,994	-0.02%
2023/07/13	0	78.90	0.3	80.00	77.00	-0.3	13,038	0.00%
2023/07/12	0	76.30	0.1	76.30	76.40	-0.1	13,087	0.00%
2023/07/11	0	79.00	0	0.00	78.40	0	13,119	0.00%
2023/07/10	0.3	76.57	0	0.00	76.50	0.3	13,250	0.00%
2023/07/07	10.2	85.12	11	83.55	83.00	-0.8	13,183	-0.01%
2023/07/06	1	84.50	1.2	82.79	87.50	-0.2	13,073	0.00%
2023/07/05	4	81.10	0	0.00	81.30	4	13,003	0.03%
2023/07/04	16.1	80.83	14	80.58	81.80	2.1	13,031	0.02%
2023/07/03	0	0.00	1	75.60	75.60	-1	12,877	-0.01%
2023/06/30	5.2	63.21	3	66.43	68.80	2.2	12,849	0.02%
2023/06/29	0.1	62.40	21.2	62.14	62.60	-21.1	12,815	-0.16%
2023/06/28	3	61.27	6	60.33	62.10	-3	12,731	-0.02%
2023/06/27	3	58.80	0.3	60.50	58.80	2.7	12,580	0.02%
2023/06/26	48.3	65.92	21	65.68	65.30	27.3	12,367	0.22%
2023/06/21	24	62.31	25	63.28	63.50	-1	11,328	-0.01%
2023/06/19	0	0.00	19	52.60	52.60	-19	10,973	-0.17%
2023/06/16	7	47.15	12.8	47.51	47.85	-5.8	10,939	-0.05%
2023/06/15	0	0.00	11.1	46.19	46.05	-11.1	10,667	-0.10%
2023/06/14	24	46.15	13.1	46.31	46.00	10.9	10,499	0.10%
2023/06/13	10	44.12	12.1	45.71	45.30	-2.1	10,174	-0.02%
2023/06/12	38.1	42.93	3	43.42	42.75	35.1	9,884	0.36%
2023/06/09	9.1	43.55	10	43.80	44.70	-0.9	9,545	-0.01%
2023/06/08	13	42.87	14	42.54	42.30	-1	8,808	-0.01%
2023/06/07	19	42.26	8	42.27	42.20	11	8,347	0.13%
2023/06/06	11	40.55	4	40.71	41.60	7	7,586	0.09%
2023/06/05	5	40.60	10	41.07	41.50	-5	6,726	-0.07%
2023/06/02	0	0.00	10	37.75	37.75	-10	6,135	-0.16%
2023/06/01	11	33.27	12	34.00	34.35	-1	5,841	-0.02%
2023/05/31	5	34.40	1	34.50	34.50	4	5,684	0.07%
2023/05/30	24	34.46	16	34.79	34.60	8	5,527	0.14%
2023/05/29	10.2	34.75	13	34.20	35.10	-2.8	5,297	-0.05%
2023/05/25	4	32.64	2	32.38	32.65	2	4,861	0.04%
2023/05/24	0	0.00	1	31.30	31.35	-1	4,635	-0.02%
2023/05/23	0	0.00	1	31.00	30.95	-1	4,611	-0.02%
2023/05/22	0	0.00	1	30.40	30.10	-1	4,612	-0.02%
2023/05/19	2	29.80	0.1	29.85	29.50	1.9	4,557	0.04%
2023/05/18	2	29.45	0	0.00	29.40	2	4,489	0.04%
2023/05/17	0	0.00	4	29.54	29.30	-4	4,463	-0.09%
2023/05/16	0	0.00	3	28.68	28.70	-3	4,410	-0.07%
2023/05/15	0	28.40	0	0.00	28.25	0	4,382	0.00%
2023/05/12	1	28.75	0	0.00	28.60	1	4,397	0.02%
2023/05/11	2	28.88	0.1	28.50	28.30	1.9	4,428	0.04%
2023/05/10	0	0.00	5	28.90	29.20	-5	4,405	-0.11%
2023/05/09	4	28.83	3	28.95	28.65	1	4,363	0.02%
2023/05/08	13	29.48	0	0.00	29.35	13	4,261	0.31%
2023/05/05	6	32.57	4	32.33	32.60	2	3,986	0.05%
2023/05/03	2	31.60	0	0.00	31.50	2	3,882	0.05%
2023/05/02	1	32.10	2	31.93	31.75	-1	3,932	-0.03%
2023/04/28	0	0.00	1	31.75	31.70	-1	3,923	-0.03%
2023/04/26	0	0.00	1	31.05	30.90	-1	3,868	-0.03%
2023/04/25	4	31.11	0	0.00	30.90	4	3,856	0.10%
2023/04/21	2	31.48	0	0.00	31.35	2	3,767	0.05%
2023/04/20	0	0.00	2	31.95	31.10	-2	3,674	-0.05%
2023/04/19	2	32.40	2	32.20	32.05	0	3,592	0.00%
2023/04/18	0.5	31.65	1	31.50	31.50	-0.5	3,436	-0.01%
2023/04/17	1	31.75	0	0.00	31.50	1	3,365	0.03%
2023/04/14	0	0.00	2	31.03	31.20	-2	3,253	-0.06%
2023/04/13	5	30.80	0	0.00	31.20	5	3,171	0.16%
2023/04/11	0	30.50	0	0.00	30.20	0	2,980	0.00%
2023/04/10	0.5	30.25	9.1	30.35	30.70	-8.6	2,917	-0.29%
2023/04/07	2	30.07	4.2	29.95	29.90	-2.2	2,834	-0.08%
2023/04/06	0.1	28.96	3	29.30	29.30	-2.9	2,738	-0.11%
2023/03/31	0	29.25	3	29.15	29.05	-3	2,708	-0.11%
2023/03/30	6	29.44	0	0.00	29.50	6	2,665	0.23%
2023/03/28	0.1	28.94	0	0.00	28.65	0.1	2,550	0.00%
2023/03/27	6	29.40	0	0.00	29.30	6	2,527	0.24%
2023/03/24	0.1	29.15	0	0.00	29.15	0.1	2,521	0.00%
2023/03/23	5	29.30	3	29.30	29.35	2	2,499	0.08%
2023/03/22	0	30.33	0	0.00	29.35	0	2,487	0.00%
2023/03/21	0	0.00	5	29.40	29.50	-5	2,414	-0.21%
2023/03/17	0	0.00	6	29.10	29.10	-6	2,415	-0.25%
2023/03/16	2	28.85	19	28.84	28.30	-17	2,370	-0.72%
2023/03/15	7	29.66	6	29.65	29.35	1	2,328	0.04%
2023/03/14	14	28.13	3	28.10	28.05	11	2,136	0.51%
2023/03/10	0	0.00	1	28.05	27.75	-1	2,264	-0.04%
2023/03/09	5	29.00	3	28.92	28.60	2	2,265	0.09%
2023/03/08	0	28.55	0	0.00	28.70	0	2,226	0.00%
2023/03/07	0	28.05	0	0.00	28.00	0	2,162	0.00%
2023/03/06	7	27.74	0	0.00	27.70	7	2,137	0.33%
2023/03/03	0	0.00	3	27.55	27.55	-3	2,134	-0.14%
2023/03/02	0	0.00	8	27.65	27.80	-8	2,120	-0.38%
2023/02/22	0	27.80	1	27.70	27.75	-1	2,077	-0.05%
2023/02/20	3	27.55	10	27.80	27.65	-7	2,045	-0.34%
2023/02/17	3	27.00	0	0.00	27.10	3	1,983	0.15%
2023/02/16	0	0.00	1	26.65	26.90	-1	1,998	-0.05%
2023/02/15	0	0.00	1	26.45	26.55	-1	2,034	-0.05%
2023/02/14	0	0.00	2	26.45	26.45	-2	2,050	-0.10%
2023/02/10	1	26.25	0	0.00	26.25	1	2,101	0.05%
2023/02/09	5	27.18	2	27.28	27.15	3	2,124	0.14%
2023/02/08	16	26.83	0	0.00	26.80	16	2,102	0.76%
2023/02/02	0	0.00	1	26.55	26.60	-1	2,203	-0.05%
2023/01/31	2	26.35	2	26.50	26.60	0	2,226	0.00%
2023/01/13	0	0.00	13	25.20	25.15	-13	2,204	-0.59%
2023/01/12	1	25.55	0	0.00	25.50	1	2,217	0.05%
2023/01/10	0	0.00	6	25.70	25.60	-6	2,276	-0.26%
2022/12/30	1	25.40	0	0.00	25.40	1	2,534	0.04%
2022/12/28	0	0.00	3	25.80	25.50	-3	2,712	-0.11%
2022/12/26	4	26.34	0	0.00	26.20	4	2,813	0.14%
2022/12/15	1	26.90	3	27.10	26.80	-2	3,042	-0.07%
2022/12/13	0	0.00	1	26.80	26.45	-1	3,179	-0.03%
2022/12/09	13	26.99	0	0.00	26.70	13	3,240	0.40%
2022/12/07	2	26.03	1	26.20	26.00	1	3,350	0.03%
2022/12/05	12	27.19	4	27.20	27.35	8	3,350	0.24%
2022/12/01	5	26.15	4	26.16	26.15	1	3,290	0.03%
2022/11/30	3	26.12	0	0.00	25.95	3	3,348	0.09%
2022/11/28	1	25.30	1	25.45	25.50	0	3,541	0.00%
2022/11/25	0	0.00	2	25.35	25.30	-2	3,776	-0.05%
2022/11/23	0	0.00	1	25.45	25.55	-1	4,204	-0.02%
2022/11/22	2	25.23	0	0.00	25.00	2	4,259	0.05%
2022/11/21	2	25.68	0	0.00	25.35	2	4,390	0.05%
2022/11/18	1	25.75	0	0.00	25.90	1	4,731	0.02%
2022/11/17	1	25.65	10	25.60	25.65	-9	4,772	-0.19%
2022/11/16	0	0.00	3	25.27	25.05	-3	4,823	-0.06%
2022/11/15	3	25.33	2	25.43	25.50	1	5,049	0.02%
2022/11/14	1	24.85	2	24.90	25.05	-1	5,353	-0.02%
2022/11/11	1	25.50	1	25.80	25.00	0	5,368	0.00%
2022/11/10	1	25.30	2	25.30	25.25	-1	5,353	-0.02%
2022/11/09	2	25.30	0	0.00	25.15	2	5,595	0.04%
2022/11/08	10	25.20	0	0.00	24.85	10	5,629	0.18%
2022/11/07	3.1	24.96	0	0.00	24.90	3.1	5,645	0.05%
2022/11/04	0	0.00	1	25.25	25.40	-1	5,672	-0.02%
2022/11/03	2	24.53	4	25.14	25.20	-2	5,714	-0.03%
2022/11/02	1	24.90	3	24.92	24.90	-2	5,819	-0.03%
2022/11/01	5	24.74	1	24.90	24.75	4	5,819	0.07%
2022/10/31	1	24.05	0	0.00	24.15	1	5,742	0.02%
2022/10/28	0	0.00	1	23.65	23.55	-1	5,755	-0.02%
2022/10/27	0	0.00	3	23.62	24.30	-3	5,750	-0.05%
2022/10/26	1	23.60	0	0.00	23.25	1	5,776	0.02%
2022/10/25	1	23.75	2	24.65	23.65	-1	5,829	-0.02%
2022/10/24	2	24.50	3	24.68	24.40	-1	5,981	-0.02%
2022/10/21	1	24.10	0	0.00	24.05	1	6,047	0.02%
2022/10/20	4	24.43	0	0.00	24.55	4	6,078	0.07%
2022/10/19	1	25.20	0	0.00	25.10	1	6,126	0.02%
2022/10/18	1	25.40	0	0.00	25.30	1	6,122	0.02%
2022/10/14	0	0.00	0	25.35	25.45	0	6,192	0.00%
2022/10/13	0	0.00	2	24.30	24.05	-2	6,267	-0.03%
2022/10/12	1	25.75	0	0.00	25.65	1	6,288	0.02%
2022/10/11	1	26.60	0.1	26.30	25.95	1	6,412	0.01%
2022/10/05	15	29.48	13.4	29.25	28.40	1.6	6,639	0.02%
2022/10/04	1	28.40	2	28.58	28.80	-1	6,554	-0.02%
2022/09/27	0	0.00	1,000	28.89	29.00	-1,000	6,779	-14.75%	大賣/鉅額交易
2022/09/26	1	28.90	0	0.00	29.25	1	6,818	0.01%
2022/09/23	2	30.55	0	0.00	30.50	2	6,879	0.03%
2022/09/22	2	31.55	1	31.45	31.55	1	6,956	0.01%
2022/09/21	8	32.04	3	31.75	31.30	5	7,035	0.07%
2022/09/20	0	0.00	3	31.60	31.85	-3	7,069	-0.04%
2022/09/19	1	31.30	1	31.25	31.35	0	7,233	0.00%
2022/09/16	4	32.08	1	31.96	31.65	3	7,247	0.04%
2022/09/15	2	33.60	2.1	33.27	32.50	-0.1	7,191	0.00%
2022/09/14	1	32.45	2	33.00	33.15	-1	7,084	-0.01%
2022/09/13	1	32.75	22	32.67	32.75	-21	7,032	-0.30%
2022/09/12	2	32.85	2	33.00	32.65	0	7,037	0.00%
2022/09/08	8	33.00	10	32.78	32.75	-2	7,043	-0.03%
2022/09/07	1	31.75	0	0.00	32.00	1	7,020	0.01%
2022/09/06	12	31.69	5	31.40	31.70	7	7,026	0.10%
2022/09/05	0	0.00	1	32.60	32.55	-1	6,985	-0.01%
2022/09/02	3	32.72	1	32.30	32.50	2	6,875	0.03%
2022/09/01	18	33.22	2.3	32.89	32.90	15.7	6,832	0.23%
2022/08/31	0	0.00	4	32.89	33.40	-4	6,709	-0.06%
2022/08/30	7	32.19	8	32.04	32.70	-1	6,537	-0.02%
2022/08/29	2	30.43	3	30.55	30.70	-1	6,330	-0.02%
2022/08/26	1	31.95	6.1	31.80	31.15	-5.1	6,281	-0.08%
2022/08/25	10	32.59	22	32.23	32.05	-12	6,172	-0.19%
2022/08/23	0	0.00	0.1	31.10	31.35	-0.1	5,778	0.00%
2022/08/22	11	31.89	5.2	31.82	32.25	5.8	5,735	0.10%
2022/08/19	26	31.87	29	31.56	31.95	-3	5,510	-0.05%
2022/08/18	1	29.55	0	0.00	30.15	1	5,293	0.02%
2022/08/16	0	0.00	36	30.03	29.70	-36	5,316	-0.68%
2022/08/12	2	30.20	1	30.25	30.05	1	5,024	0.02%
2022/08/11	11	30.14	4	30.08	29.85	7	4,987	0.14%
2022/08/10	3	29.77	5	29.61	29.55	-2	4,904	-0.04%
2022/08/09	19	29.60	9	29.55	29.75	10	4,841	0.21%
2022/08/08	2	28.83	0	0.00	28.75	2	4,707	0.04%
2022/08/04	2	27.95	0	0.00	28.00	2	4,658	0.04%
2022/08/02	1	28.75	0	0.00	28.40	1	4,589	0.02%
2022/08/01	1	29.50	0	0.00	29.20	1	4,547	0.02%
2022/07/29	3	31.12	13	30.40	30.35	-10	4,473	-0.22%
2022/07/28	3	30.50	0	0.00	30.30	3	4,297	0.07%
2022/07/27	0	0.00	2	29.95	29.95	-2	4,222	-0.05%
2022/07/26	5.4	29.99	3	29.68	29.80	2.4	4,174	0.06%
2022/07/25	0	0.00	2	29.75	29.60	-2	4,101	-0.05%
2022/07/22	47	29.98	8	29.77	29.70	39	4,073	0.96%
2022/07/21	25	30.19	7	30.11	29.90	18	4,049	0.44%
2022/07/20	3	30.63	5	30.36	30.35	-2	3,972	-0.05%
2022/07/19	4	29.74	11	29.94	29.80	-7	3,873	-0.18%
2022/07/18	10	29.30	0	0.00	29.40	10	3,783	0.26%
2022/07/15	55	27.34	2	28.25	28.00	53	3,622	1.46%
2022/07/14	11	27.44	0	0.00	27.70	11	3,502	0.31%
2022/07/13	3	27.02	0	0.00	26.95	3	3,340	0.09%
2022/07/12	25	26.55	0	0.00	25.75	25	3,264	0.77%
2022/07/11	36	28.24	14	28.30	28.10	22	3,209	0.69%
2022/07/08	4	27.55	0	0.00	27.40	4	3,106	0.13%
2022/07/06	7	26.14	8	26.21	26.05	-1	3,015	-0.03%
2022/07/05	23	26.41	0	0.00	26.30	23	2,977	0.77%
2022/07/04	8	29.47	8	29.61	29.10	0	2,754	0.00%
2022/07/01	2	29.15	3	28.75	28.55	-1	2,680	-0.04%
2022/06/30	20	30.82	14	30.69	30.35	6	2,549	0.24%
2022/06/29	14	30.49	57	30.51	30.95	-43	2,437	-1.76%
2022/06/28	1	29.40	0	0.00	30.65	1	2,326	0.04%
2022/06/27	12	29.38	12	29.05	30.05	0	2,151	0.00%
2022/06/24	10	28.15	0	0.00	28.00	10	1,970	0.51%
2022/06/21	1	27.85	0	0.00	27.80	1	1,921	0.05%
2022/06/20	2	27.93	1	27.70	27.65	1	1,904	0.05%
2022/06/17	35.4	28.10	5	27.50	28.15	30.4	1,858	1.64%
2022/06/16	0	0.00	6	27.65	27.10	-6	1,801	-0.33%
2022/06/15	420	28.46	0	0.00	28.05	420	1,760	23.85%	大買/鉅額交易
2022/06/13	110	27.99	4	27.95	28.00	106	1,803	5.88%	大買/鉅額交易
2022/06/10	106	27.74	0	0.00	28.00	106	1,773	5.98%	大買/鉅額交易
2022/06/09	205.7	27.66	19	27.96	27.75	186.7	1,728	10.80%	大買/鉅額交易
2022/06/08	0	0.00	1	27.30	27.10	-1	1,609	-0.06%
2022/06/07	0	0.00	1	26.95	26.75	-1	1,643	-0.06%
2022/06/02	4	26.73	2	26.78	26.65	2	1,661	0.12%
2022/05/30	0	0.00	4	26.50	26.50	-4	1,671	-0.24%
2022/05/25	0	0.00	1	25.55	25.40	-1	1,690	-0.06%
2022/05/19	0	0.00	8	23.90	24.40	-8	1,891	-0.42%
2022/05/18	8	24.26	0	0.00	24.25	8	2,091	0.38%
2022/05/09	0	0.00	3	23.15	22.70	-3	2,417	-0.12%
2022/05/05	1	24.10	0	0.00	24.00	1	2,439	0.04%
2022/05/04	3	23.30	0	0.00	23.50	3	2,452	0.12%
2022/04/29	1	23.35	0	0.00	23.35	1	2,523	0.04%
2022/04/15	0	24.65	0	0.00	24.60	0	3,125	0.00%
2022/04/14	0	0.00	3	24.75	24.75	-3	3,180	-0.09%
2022/04/08	0	0.00	2	24.95	25.20	-2	3,899	-0.05%
2022/04/07	0	25.15	0	0.00	24.90	0	3,985	0.00%
2022/04/06	0	26.00	0	0.00	25.80	0	4,275	0.00%
2022/04/01	0	25.90	0	0.00	25.90	0	4,586	0.00%
2022/03/28	0	26.10	0	0.00	26.15	0	4,657	0.00%
2022/03/25	1	26.55	3	26.63	26.25	-2	4,658	-0.04%
2022/03/23	3	26.48	0	0.00	26.25	3	4,641	0.06%
2022/03/22	1	26.35	0	0.00	26.40	1	4,742	0.02%
2022/03/21	0	0.00	1	26.80	26.20	-1	4,789	-0.02%
2022/03/17	14	26.51	2	26.25	26.20	12	4,800	0.25%
2022/03/16	0	0.00	2	25.70	25.55	-2	4,697	-0.04%
2022/03/15	1	25.20	0	0.00	25.00	1	4,713	0.02%
2022/03/10	5	25.40	7	25.93	25.80	-2	4,732	-0.04%
2022/03/09	0	0.00	1	24.60	24.70	-1	4,690	-0.02%
2022/03/08	3	24.17	1	23.70	23.55	2	4,670	0.04%
2022/03/04	0	0.00	1.9	25.95	25.85	-1.9	4,632	-0.04%
2022/03/03	0	0.00	3	25.98	25.80	-3	4,610	-0.07%
2022/03/02	4.9	25.83	0	0.00	25.80	4.9	4,644	0.11%
2022/03/01	2	26.13	1	25.95	26.00	1	4,646	0.02%
2022/02/25	1	25.55	0	0.00	25.60	1	4,582	0.02%
2022/02/24	1	26.45	7	26.27	25.90	-6	4,501	-0.13%
2022/02/23	6	26.83	1	26.35	26.85	5	4,378	0.11%
2022/02/22	3	25.85	0	0.00	25.85	3	4,351	0.07%
2022/02/21	1	26.50	0	0.00	26.55	1	4,480	0.02%
2022/02/18	1	27.10	0	0.00	27.20	1	4,619	0.02%
2022/02/17	1	27.05	4	26.74	26.70	-3	4,659	-0.06%
2022/02/16	0	0.00	13	26.00	25.85	-13	4,741	-0.27%
2022/02/09	1	26.80	1	26.90	26.80	0	4,748	0.00%
2022/01/25	3	26.27	0	0.00	26.00	3	5,008	0.06%
2022/01/20	7	27.57	0	0.00	27.30	7	5,529	0.13%
2022/01/19	1	27.60	2	27.90	27.95	-1	5,495	-0.02%
2022/01/18	0.1	27.90	1	27.30	27.35	-0.9	5,466	-0.02%
2022/01/17	6	27.60	0	0.00	27.85	6	5,477	0.11%
2022/01/14	2	26.80	0	0.00	26.85	2	5,425	0.04%
2022/01/12	4	27.90	0	0.00	28.05	4	5,417	0.07%
2022/01/11	4	28.80	0	0.00	28.45	4	5,429	0.07%
2022/01/10	0	0.00	4	28.00	28.70	-4	5,401	-0.07%
2022/01/05	3	29.13	0	0.00	28.80	3	5,455	0.05%
2022/01/04	18	29.29	30	29.33	29.30	-12	5,337	-0.22%
2022/01/03	10	30.00	25	28.96	28.50	-15	5,174	-0.29%
2021/12/30	10	28.54	19	28.42	28.40	-9	4,886	-0.18%
2021/12/29	13	28.18	10	28.47	28.55	3	4,837	0.06%
2021/12/28	14	28.14	9	27.66	28.40	5	4,602	0.11%
2021/12/27	1	27.05	1	27.20	27.00	0	4,368	0.00%
2021/12/22	9	26.30	0	0.00	26.20	9	4,880	0.18%
2021/12/16	3	27.15	0	0.00	26.65	3	6,068	0.05%
2021/12/13	0	0.00	1	26.60	26.65	-1	5,937	-0.02%
2021/12/10	2	26.58	4	26.35	26.40	-2	5,943	-0.03%
2021/12/08	3	25.77	0	0.00	25.60	3	5,915	0.05%
2021/12/07	2	25.95	0	26.10	26.10	2	5,920	0.03%
2021/12/03	1	26.45	0	0.00	26.35	1	6,066	0.02%
2021/12/01	0	0.00	0	26.21	26.40	0	6,112	0.00%
2021/11/30	1	26.80	1	26.55	26.40	0	6,272	0.00%
2021/11/26	2	26.30	0	0.00	26.30	2	6,328	0.03%
2021/11/24	2	26.93	0	0.00	26.75	2	6,483	0.03%
2021/11/23	0	0.00	1	26.85	26.85	-1	6,563	-0.02%
2021/11/17	2	28.90	0	0.00	29.00	2	6,373	0.03%
2021/11/16	3	29.07	11	28.21	28.25	-8	6,195	-0.13%
2021/11/15	10	27.95	3	28.18	28.25	7	5,960	0.12%
2021/11/11	2	26.80	1	26.95	26.80	1	5,688	0.02%
2021/11/10	0	0.00	4	26.93	26.95	-4	5,694	-0.07%
2021/11/09	0	0.00	1	26.80	26.65	-1	5,720	-0.02%
2021/11/04	0	0.00	5	27.80	27.20	-5	5,946	-0.08%
2021/11/03	6	26.56	6	26.90	27.00	0	5,932	0.00%
2021/11/02	0	0.00	22	26.56	26.60	-22	6,019	-0.37%
2021/11/01	24	27.53	9	27.94	27.65	15	5,992	0.25%
2021/10/29	29	27.96	24	27.44	27.80	5	5,863	0.09%
2021/10/28	3	26.05	0	0.00	26.00	3	5,557	0.05%
2021/10/27	1	26.35	0	0.00	26.15	1	5,849	0.02%
2021/10/26	0	0.00	1	26.40	26.20	-1	6,036	-0.02%
2021/10/25	2	26.55	0	0.00	26.40	2	6,066	0.03%
2021/10/22	2	26.18	1	26.55	26.20	1	6,040	0.02%
2021/10/21	4	26.55	0	0.00	26.40	4	6,048	0.07%
2021/10/20	1	26.75	1	26.50	26.50	0	6,082	0.00%
2021/10/19	2	26.95	4	26.86	26.85	-2	6,252	-0.03%
2021/10/18	1	26.40	1	26.30	26.25	0	6,207	0.00%
2021/10/14	9	27.09	6	26.76	26.55	3	6,182	0.05%
2021/10/13	6	26.34	5	26.60	27.35	1	6,140	0.02%
2021/10/12	1	26.05	0	0.00	26.10	1	6,095	0.02%
2021/10/08	1	27.05	1	26.95	26.30	0	6,217	0.00%
2021/10/06	1	26.00	0	0.00	25.80	1	6,134	0.02%
2021/10/01	3	28.20	6	27.02	26.55	-3	5,962	-0.05%
2021/09/30	2	28.40	2	28.50	27.75	0	5,796	0.00%
2021/09/29	3	28.83	6	28.98	28.30	-3	5,625	-0.05%
2021/09/28	2	28.85	1	29.15	29.15	1	5,360	0.02%
2021/09/27	65	28.52	64	28.72	28.55	1	5,168	0.02%
2021/09/24	9	26.99	15	27.02	27.85	-6	4,704	-0.13%
2021/09/16	2	26.08	0	0.00	25.50	2	4,137	0.05%
2021/09/13	0	0.00	0.1	25.80	25.35	-0.1	4,052	0.00%
2021/09/09	1.1	26.87	0	0.00	27.00	1.1	4,005	0.03%
2021/09/08	0	0.00	10	27.35	26.35	-10	3,970	-0.25%
2021/09/07	3	26.60	0	0.00	26.95	3	3,841	0.08%
2021/09/06	2	27.15	1	26.85	26.85	1	3,802	0.03%
2021/09/03	0	0.00	7	27.62	27.70	-7	3,735	-0.19%
2021/08/31	0	0.00	1	26.25	27.15	-1	3,446	-0.03%
2021/08/30	6	26.87	6	27.64	26.60	0	3,386	0.00%
2021/08/27	2	25.28	1	25.35	25.35	1	3,222	0.03%
2021/08/20	1	22.50	0	0.00	22.30	1	3,024	0.03%
2021/08/11	4	25.00	2	23.93	24.00	2	2,896	0.07%
2021/08/10	1	26.80	0	0.00	25.35	1	2,843	0.04%
2021/08/06	0	0.00	1	28.15	28.15	-1	2,582	-0.04%
2021/08/05	1	27.00	1	27.55	27.30	0	2,479	0.00%
2021/08/03	0	0.00	2	27.95	28.15	-2	2,420	-0.08%
2021/08/02	3	27.95	5	27.92	28.10	-2	2,336	-0.09%
2021/07/30	4	26.33	12	26.40	26.90	-8	2,006	-0.40%
2021/07/29	4	24.89	2	24.30	25.10	2	1,825	0.11%
2021/07/23	11	24.34	210	24.52	25.20	-199	1,739	-11.44%	大賣/鉅額交易
2021/07/22	0	0.00	1	23.40	23.30	-1	1,567	-0.06%
2021/07/19	0	0.00	3	24.93	24.85	-3	1,566	-0.19%
2021/07/16	14	24.30	7	23.81	23.80	7	1,532	0.46%
2021/07/15	1	23.40	2	24.30	24.50	-1	1,480	-0.07%
2021/07/09	1	22.35	0	0.00	22.25	1	1,425	0.07%
2021/07/01	0	0.00	2	22.55	22.55	-2	1,775	-0.11%
2021/06/30	0	0.00	1	23.20	22.70	-1	1,822	-0.05%
2021/06/28	1	22.70	0	0.00	22.85	1	1,862	0.05%
2021/06/25	2	22.75	0	0.00	22.65	2	1,945	0.10%
2021/06/23	0	0.00	2	22.85	22.65	-2	1,978	-0.10%
2021/06/11	0	0.00	2	22.70	22.70	-2	2,385	-0.08%
2021/06/10	2	22.40	0	0.00	22.50	2	2,427	0.08%
2021/06/07	2	22.65	0	0.00	22.75	2	2,540	0.08%
2021/06/04	1	22.90	0	0.00	22.80	1	2,562	0.04%
2021/06/03	2	23.00	0	0.00	23.00	2	2,605	0.08%
2021/05/27	1	22.70	0	0.00	22.65	1	3,045	0.03%
2021/05/24	0	0.00	2	22.40	22.40	-2	3,103	-0.06%
2021/05/21	0	0.00	12	22.15	22.30	-12	3,127	-0.38%
2021/05/19	100	22.50	2	21.65	22.55	98	3,188	3.07%
2021/05/18	2	20.95	0	0.00	20.95	2	3,230	0.06%
2021/05/17	2	19.60	0	0.00	19.05	2	3,249	0.06%
2021/05/14	12	21.92	1	21.00	21.10	11	3,230	0.34%
2021/05/12	0	0.00	150	22.45	21.65	-150	3,244	-4.62%	大賣/鉅額交易
2021/05/10	0	0.00	1	25.00	24.65	-1	3,414	-0.03%
2021/05/07	0	0.00	1	24.85	25.30	-1	3,483	-0.03%
2021/05/05	0	0.00	1	25.00	25.05	-1	3,852	-0.03%
2021/05/04	4	25.44	0	0.00	24.55	4	3,885	0.10%
2021/05/03	102	26.51	0	0.00	26.20	102	3,880	2.63%	大買/鉅額交易
2021/04/29	1	27.25	0	0.00	27.15	1	3,896	0.03%
2021/04/28	0	0.00	1	27.30	27.00	-1	3,913	-0.03%
2021/04/27	5	27.10	7	27.20	27.30	-2	3,979	-0.05%
2021/04/22	0	0.00	2	26.90	26.50	-2	4,470	-0.04%
2021/04/20	0	0.00	3	27.30	27.40	-3	4,600	-0.07%
2021/04/19	1	27.35	2	27.45	27.35	-1	4,664	-0.02%
2021/04/16	0	0.00	3	27.60	27.85	-3	4,641	-0.06%
2021/04/14	2	27.43	0	0.00	28.00	2	4,652	0.04%
2021/04/12	1	28.60	1	28.60	28.60	0	4,695	0.00%
2021/04/09	56	29.02	0	0.00	29.00	56	4,678	1.20%
2021/04/08	1	29.00	2	28.75	28.85	-1	4,623	-0.02%
2021/04/07	61	28.07	6	28.11	28.05	55	4,576	1.20%
2021/04/06	42	27.57	3	27.57	27.55	39	4,543	0.86%
2021/04/01	0	0.00	1	27.15	26.90	-1	4,543	-0.02%
2021/03/31	4	27.06	1	27.00	27.20	3	4,545	0.07%
2021/03/29	1	28.10	2	27.80	27.70	-1	4,484	-0.02%
2021/03/26	1	27.15	1	27.50	27.55	0	4,486	0.00%
2021/03/25	3	27.03	0	0.00	27.35	3	4,500	0.07%
2021/03/24	1	27.00	0	0.00	27.05	1	4,528	0.02%
2021/03/23	3	27.50	0	0.00	27.10	3	4,538	0.07%
2021/03/22	2	28.95	0	0.00	28.45	2	4,594	0.04%
2021/03/19	0	0.00	2	28.60	28.25	-2	4,500	-0.04%
2021/03/18	0	0.00	4	28.50	28.35	-4	4,466	-0.09%
2021/03/16	0	0.00	2	28.25	28.25	-2	4,543	-0.04%
2021/03/12	0	0.00	1	26.95	27.10	-1	4,636	-0.02%
2021/03/11	0	0.00	1	26.80	26.95	-1	4,675	-0.02%
2021/03/10	1	26.30	0	0.00	26.50	1	4,708	0.02%
2021/03/08	2	27.63	0	0.00	27.00	2	4,793	0.04%
2021/03/05	4	27.13	11	27.10	27.60	-7	4,795	-0.15%
2021/03/02	11	26.46	1	26.00	25.95	10	4,758	0.21%
2021/02/24	0	0.00	2	25.20	25.15	-2	5,103	-0.04%
2021/02/23	1	25.20	2	25.10	25.15	-1	5,275	-0.02%
2021/02/22	0	0.00	3	25.67	25.55	-3	5,716	-0.05%
2021/02/19	0	0.00	1	25.20	25.70	-1	5,983	-0.02%
2021/02/18	0	0.00	3	24.93	25.50	-3	6,045	-0.05%
2021/02/05	1	23.50	1	23.35	23.50	0	6,088	0.00%
2021/02/03	0	0.00	3	24.00	23.85	-3	6,183	-0.05%
2021/02/01	2	22.98	0	0.00	22.50	2	6,330	0.03%
2021/01/29	1	23.80	2	23.50	23.50	-1	6,210	-0.02%
2021/01/28	12	24.02	4	23.78	23.55	8	6,283	0.13%
2021/01/26	0	0.00	4	23.10	22.80	-4	6,145	-0.07%
2021/01/25	4	23.20	4	23.70	23.55	0	6,259	0.00%
2021/01/22	1	23.85	1	24.10	24.00	0	6,440	0.00%
2021/01/21	0	0.00	2	24.20	24.00	-2	6,597	-0.03%
2021/01/20	2	23.80	4	23.80	23.50	-2	7,039	-0.03%
2021/01/19	12	24.68	9	24.93	24.45	3	7,090	0.04%
2021/01/18	9	22.96	6	22.97	25.65	3	7,289	0.04%
2021/01/15	10	25.73	13	25.82	24.50	-3	7,472	-0.04%
2021/01/14	8	26.51	2	26.30	26.10	6	7,616	0.08%
2021/01/13	15	26.77	8	26.61	26.00	7	7,644	0.09%
2021/01/12	5	27.82	5	27.66	27.25	0	7,628	0.00%
2021/01/08	3	29.35	1	29.50	29.15	2	7,931	0.03%
2021/01/07	0	0.00	1	29.85	29.40	-1	8,027	-0.01%
2021/01/06	3	29.50	0	0.00	29.15	3	8,239	0.04%
2021/01/05	8	30.44	0	0.00	30.55	8	8,375	0.10%
2020/12/30	1	30.00	1	30.00	30.05	0	8,843	0.00%
2020/12/28	2	29.28	2	29.65	30.15	0	9,367	0.00%
2020/12/24	1	29.35	2	29.55	29.40	-1	9,529	-0.01%
2020/12/23	0	0.00	3	29.05	29.30	-3	9,655	-0.03%
2020/12/22	4	28.76	3	29.15	28.25	1	10,782	0.01%
2020/12/18	2	29.00	7	29.09	29.40	-5	11,095	-0.05%
2020/12/17	1	30.15	0	0.00	29.65	1	11,127	0.01%
2020/12/16	4	30.53	9	30.52	30.15	-5	11,178	-0.04%
2020/12/15	1	29.15	2	29.63	29.15	-1	11,149	-0.01%
2020/12/14	4	29.05	3	29.37	29.20	1	11,272	0.01%
2020/12/11	1	29.25	1	29.50	29.15	0	11,322	0.00%
2020/12/10	3	29.55	7	29.96	29.70	-4	11,414	-0.04%
2020/12/09	3	30.03	21	30.23	30.75	-18	11,468	-0.16%
2020/12/08	7	28.96	1	29.15	29.00	6	11,434	0.05%
2020/12/07	5	28.19	3	28.98	28.90	2	11,492	0.02%
2020/12/04	3	28.65	0	0.00	28.60	3	11,589	0.03%
2020/12/03	1	28.15	2	28.53	28.80	-1	11,760	-0.01%
2020/12/02	4	28.83	0	0.00	28.45	4	11,930	0.03%
2020/12/01	10	28.36	7	29.10	29.35	3	12,367	0.02%
2020/11/30	3	28.80	1	28.90	28.60	2	12,822	0.02%
2020/11/27	5	29.01	0	0.00	29.15	5	13,012	0.04%
2020/11/26	6	29.83	6	30.03	29.45	0	13,112	0.00%
2020/11/25	22	29.56	25	29.64	29.40	-3	13,214	-0.02%
2020/11/24	6	30.60	2	31.05	30.50	4	13,074	0.03%
2020/11/23	2	30.65	2	30.85	30.80	0	13,164	0.00%
2020/11/20	7	31.14	12	31.10	30.80	-5	13,861	-0.04%
2020/11/19	9	31.11	24	30.70	31.00	-15	13,900	-0.11%
2020/11/18	20	33.80	22	35.54	32.55	-2	13,522	-0.01%
2020/11/17	4	36.68	8	36.37	36.15	-4	13,395	-0.03%
2020/11/16	11	36.81	0	0.00	36.80	11	13,678	0.08%
2020/11/13	0	0.00	7	36.51	36.50	-7	13,837	-0.05%
2020/11/12	8	36.20	2	36.33	36.15	6	14,144	0.04%
2020/11/11	1	36.40	0	0.00	36.90	1	14,467	0.01%
2020/11/10	2	36.33	0	0.00	36.15	2	14,618	0.01%
2020/11/09	0	0.00	11.3	36.95	37.25	-11.3	14,931	-0.08%
2020/11/06	7	36.70	6	36.20	36.15	1	15,233	0.01%
2020/11/05	10	36.88	2	36.75	36.75	8	15,914	0.05%
2020/11/03	2	36.15	2	36.55	37.20	0	16,057	0.00%
2020/11/02	5	36.99	1	36.70	36.10	4	16,099	0.02%
2020/10/30	6	36.93	2	37.80	36.55	4	16,172	0.02%
2020/10/29	2	37.95	2	36.35	37.95	0	16,032	0.00%
2020/10/28	10	38.41	19	38.15	37.05	-9	15,940	-0.06%
2020/10/27	7	36.26	10	36.17	36.85	-3	15,541	-0.02%
2020/10/26	17	36.12	16	36.32	36.30	1	15,581	0.01%
2020/10/23	9	35.45	7	35.56	36.00	2	15,291	0.01%
2020/10/22	11	33.27	10	33.84	33.00	1	14,867	0.01%
2020/10/21	3	32.48	0	0.00	33.00	3	14,600	0.02%
2020/10/19	1	32.70	2	32.78	32.65	-1	14,460	-0.01%
2020/10/16	12	32.68	17	32.37	33.15	-5	14,423	-0.03%
2020/10/15	11	32.81	3	33.23	33.15	8	14,187	0.06%
2020/10/14	16	32.32	20	32.68	32.30	-4	14,049	-0.03%
2020/10/13	19	31.97	9	31.75	31.75	10	13,853	0.07%
2020/10/12	16	31.83	19	31.35	32.20	-3	13,665	-0.02%
2020/10/08	13	30.31	17	30.14	30.00	-4	13,393	-0.03%
2020/10/07	3	30.00	2	30.28	30.00	1	13,332	0.01%
2020/10/06	14	30.13	18	30.25	29.90	-4	13,297	-0.03%
2020/10/05	7	29.77	32	30.04	29.60	-25	13,095	-0.19%
2020/09/30	13	28.17	19	27.47	28.30	-6	13,009	-0.05%
2020/09/29	14	27.60	14	27.84	27.60	0	12,981	0.00%
2020/09/28	17	27.82	6	27.54	28.15	11	13,018	0.08%
2020/09/25	48	29.39	45	29.01	27.15	3	12,999	0.02%
2020/09/24	21	29.04	12	28.38	29.00	9	11,943	0.08%
2020/09/23	6	28.14	6	28.02	28.20	0	11,760	0.00%
2020/09/22	1	27.20	2	27.60	27.95	-1	11,712	-0.01%
2020/09/21	1	28.00	0	0.00	27.80	1	11,732	0.01%
2020/09/18	15	28.07	13	27.87	28.20	2	11,688	0.02%
2020/09/17	7	27.51	2	27.48	28.10	5	11,712	0.04%
2020/09/16	7	26.94	6	26.65	26.80	1	11,571	0.01%
2020/09/15	8	26.64	10	26.90	26.50	-2	11,517	-0.02%
2020/09/14	6	24.70	8	26.04	26.15	-2	11,405	-0.02%
2020/09/11	2	26.30	9	26.68	26.00	-7	11,235	-0.06%
2020/09/10	1	26.80	1	27.00	26.90	0	11,123	0.00%
2020/09/09	17	27.65	2	27.20	27.50	15	11,045	0.14%
2020/09/08	19	27.56	23	27.82	27.10	-4	10,906	-0.04%
2020/09/07	29	29.79	8	29.69	28.70	21	10,716	0.20%
2020/09/04	15	28.92	14	28.66	29.60	1	10,534	0.01%
2020/09/03	11	29.35	5	29.36	29.00	6	10,036	0.06%
2020/09/02	20	28.06	11	27.48	28.00	9	9,499	0.09%
2020/09/01	0	0.00	1	26.95	27.00	-1	9,447	-0.01%
2020/08/31	2	27.00	4	26.70	27.20	-2	9,337	-0.02%
2020/08/28	6	26.27	14	26.13	26.50	-8	9,153	-0.09%
2020/08/27	1	26.25	22	25.50	25.75	-21	9,005	-0.23%
2020/08/26	18	26.81	65	26.64	25.75	-47	8,866	-0.53%
2020/08/25	0	0.00	1	26.05	26.05	-1	8,134	-0.01%
2020/08/24	5	23.15	1	23.40	23.70	4	8,044	0.05%
2020/08/21	18	23.84	16	23.82	23.50	2	7,980	0.03%
2020/08/20	8	24.11	5	25.60	23.40	3	7,820	0.04%
2020/08/19	11	26.02	16	25.82	25.90	-5	7,567	-0.07%
2020/08/18	20	25.70	20	25.66	25.80	0	7,345	0.00%
2020/08/17	26	24.61	10	25.45	25.10	16	7,016	0.23%
2020/08/14	24	23.99	33	23.28	24.15	-9	6,639	-0.14%
2020/08/13	59	23.88	2	24.20	23.85	57	6,448	0.88%
2020/08/12	0	0.00	10	23.84	24.00	-10	6,039	-0.17%
2020/08/11	8	23.15	1	21.45	21.90	7	5,662	0.12%
2020/08/06	0	0.00	5	19.40	19.35	-5	4,793	-0.10%
2020/08/05	0	0.00	12	19.30	19.30	-12	4,725	-0.25%
2020/08/03	1	18.40	2	18.20	18.30	-1	4,731	-0.02%
2020/07/30	6	17.88	1	17.80	17.95	5	4,948	0.10%
2020/07/28	3	16.15	0	0.00	16.25	3	4,737	0.06%
2020/07/22	5	16.65	0	0.00	16.70	5	4,742	0.11%
2020/07/20	6	15.50	0	0.00	15.75	6	4,638	0.13%
2020/07/17	2	15.55	0	0.00	15.50	2	4,627	0.04%
2020/07/15	0	0.00	2	15.90	15.70	-2	4,578	-0.04%
2020/07/14	0	0.00	1	15.85	15.70	-1	4,630	-0.02%
2020/07/10	0	0.00	3	16.75	16.60	-3	4,545	-0.07%
2020/07/09	8	18.76	25	18.81	18.65	-17	4,420	-0.38%
2020/07/08	4	18.98	13	18.94	18.90	-9	4,246	-0.21%
2020/07/07	1	19.00	11	18.98	18.95	-10	4,145	-0.24%
2020/07/06	5	19.37	10	19.29	19.40	-5	4,033	-0.12%
2020/07/03	0	0.00	22	18.86	18.80	-22	3,932	-0.56%
2020/07/02	4	18.35	11	18.29	18.35	-7	3,850	-0.18%
2020/07/01	0	0.00	3	18.20	18.10	-3	3,798	-0.08%
2020/06/30	0	0.00	20	18.08	18.05	-20	3,765	-0.53%
2020/06/29	5	17.70	3	17.68	17.80	2	3,688	0.05%
2020/06/24	6	17.58	0	0.00	17.65	6	3,654	0.16%
2020/06/23	0	0.00	3	17.55	17.15	-3	3,535	-0.08%
2020/06/22	2	17.45	0	0.00	17.35	2	3,524	0.06%
2020/06/18	1	17.15	1	17.20	17.25	0	3,587	0.00%
2020/06/17	2	17.15	36	17.15	17.10	-34	3,611	-0.94%
2020/06/16	2	17.10	2	17.18	17.10	0	3,666	0.00%
2020/06/15	1	17.00	2	16.90	16.95	-1	3,718	-0.03%
2020/06/12	7	16.60	0	0.00	16.70	7	3,732	0.19%
2020/06/11	7	17.24	12	17.35	16.85	-5	3,736	-0.13%
2020/06/10	0	0.00	95	17.51	17.35	-95	3,742	-2.54%
2020/06/09	12	17.75	2	17.75	17.55	10	3,811	0.26%
2020/06/08	99	18.00	5	17.94	17.85	94	3,848	2.44%
2020/06/05	0	0.00	2	17.55	17.55	-2	3,677	-0.05%
2020/06/03	1	17.40	0	0.00	17.45	1	3,717	0.03%
2020/06/02	0	0.00	1	17.30	17.30	-1	3,723	-0.03%
2020/06/01	3	17.38	1	17.40	17.30	2	3,836	0.05%
2020/05/29	5	17.47	3	17.60	17.35	2	3,982	0.05%
2020/05/28	0	0.00	1	17.15	16.90	-1	3,864	-0.03%
2020/05/26	1	17.55	10	17.35	17.20	-9	3,978	-0.23%
2020/05/25	1	16.95	1	17.10	17.10	0	3,901	0.00%
2020/05/22	1	16.80	1	16.80	16.80	0	3,909	0.00%
2020/05/21	1	16.80	0	0.00	16.85	1	3,920	0.03%
2020/05/19	10	16.95	1	16.90	16.85	9	4,070	0.22%
2020/05/18	0	0.00	1.5	16.98	16.85	-1.5	4,128	-0.04%
2020/05/15	3	16.77	4	17.20	16.85	-1	4,230	-0.02%
2020/05/14	0	0.00	2	17.13	17.05	-2	4,336	-0.05%
2020/05/13	19	17.39	10	17.27	17.35	9	4,454	0.20%
2020/05/12	12	16.74	36	16.78	16.75	-24	4,257	-0.56%
2020/05/11	31	17.68	5	17.70	17.50	26	4,161	0.62%
2020/05/08	20	17.19	3	17.53	17.30	17	3,963	0.43%
2020/05/07	48	16.91	36	17.17	17.40	12	3,873	0.31%
2020/05/06	42	16.61	54	16.74	16.95	-12	3,715	-0.32%
2020/05/04	7	15.11	0	0.00	15.30	7	3,536	0.20%
2020/04/29	4	15.38	0	0.00	15.35	4	3,549	0.11%
2020/04/28	0	0.00	3	15.35	15.50	-3	3,573	-0.08%
2020/04/21	8	14.84	0	0.00	14.45	8	3,791	0.21%
2020/04/20	1	14.85	0	0.00	14.85	1	3,839	0.03%
2020/04/14	0	0.00	6	14.73	14.55	-6	4,053	-0.15%
2020/04/10	0	0.00	4	14.55	14.50	-4	4,154	-0.10%
2020/04/09	2	14.40	0	0.00	14.50	2	4,200	0.05%
2020/04/08	3	14.43	0	0.00	14.50	3	4,304	0.07%
2020/04/07	3	14.45	6	14.50	14.60	-3	4,325	-0.07%
2020/04/06	1	14.35	0	0.00	14.30	1	4,465	0.02%
2020/03/27	9.2	14.17	0	0.00	14.10	9.2	4,381	0.21%
2020/03/25	2	14.18	0	0.00	14.05	2	4,341	0.05%
2020/03/20	1	14.00	0	0.00	13.75	1	4,208	0.02%
2020/03/19	0	0.00	1	12.75	12.75	-1	4,143	-0.02%
2020/03/18	4	14.25	2	14.50	14.15	2	4,070	0.05%
2020/03/16	18	14.47	0	0.00	14.35	18	3,994	0.45%
2020/03/13	0	0.00	22	13.72	14.10	-22	3,956	-0.56%
2020/03/12	0	0.00	1	15.15	15.15	-1	3,859	-0.03%
2020/03/11	1	15.95	0	0.00	15.95	1	3,778	0.03%
2020/03/09	0	0.00	2	16.90	15.95	-2	3,708	-0.05%
2020/03/06	0	0.00	8	16.75	16.75	-8	3,635	-0.22%
2020/03/05	12	17.08	1	17.20	16.95	11	3,607	0.30%
2020/03/02	6	15.30	5	16.00	15.90	1	3,272	0.03%
2020/02/26	10	16.71	4	16.80	16.65	6	3,145	0.19%
2020/02/24	4	16.63	0	0.00	16.70	4	3,081	0.13%
2020/02/21	7	17.14	0	0.00	16.90	7	3,048	0.23%
2020/02/20	1	17.50	9	17.59	17.50	-8	2,987	-0.27%
2020/02/19	20	16.80	4	17.13	17.10	16	2,859	0.56%
2020/02/18	2	17.45	6	17.38	17.20	-4	2,789	-0.14%
2020/02/17	15	16.98	9	17.11	17.20	6	2,656	0.23%
2020/02/14	1	16.70	7	16.74	16.75	-6	2,508	-0.24%
2020/02/10	0	0.00	1	15.40	15.70	-1	2,415	-0.04%
2020/01/31	1	15.00	36	15.68	15.70	-35	2,627	-1.33%
2020/01/30	7	15.65	0	0.00	15.45	7	2,585	0.27%
2020/01/20	7	17.26	0	0.00	17.15	7	2,514	0.28%
2020/01/17	0	0.00	6	17.18	16.95	-6	2,533	-0.24%
2020/01/16	0	0.00	0	16.65	16.75	0	2,453	0.00%
2020/01/14	3	16.65	0	0.00	16.55	3	2,432	0.12%
2020/01/13	0	0.00	13	16.87	16.75	-13	2,436	-0.53%
2020/01/10	0	0.00	1	16.70	16.30	-1	2,313	-0.04%
2020/01/09	4	16.03	1	16.10	16.00	3	2,221	0.14%
2020/01/08	2	16.03	7	16.00	15.90	-5	2,195	-0.23%
2020/01/07	7	15.99	2	15.73	16.05	5	2,187	0.23%
2020/01/06	0.3	15.60	16	15.59	15.55	-15.7	2,132	-0.74%
2020/01/03	1	16.20	10	16.00	15.95	-9	2,108	-0.43%
2020/01/02	1	16.15	1	16.20	16.20	0	2,077	0.00%
2019/12/31	2	16.00	3	16.02	15.85	-1	1,981	-0.05%
2019/12/30	1	15.90	15	15.89	15.85	-14	1,928	-0.73%
2019/12/24	2	14.85	0	0.00	14.90	2	1,813	0.11%
2019/12/23	8	14.95	0	0.00	14.90	8	1,829	0.44%
2019/12/20	19	15.16	0	0.00	15.05	19	1,837	1.03%
2019/12/17	3	14.82	0	0.00	14.85	3	1,851	0.16%
2019/12/16	0	0.00	1	14.80	14.75	-1	1,867	-0.05%
2019/12/12	3	14.90	0	0.00	14.80	3	1,913	0.16%
2019/12/10	0	0.00	1	14.90	14.95	-1	2,150	-0.05%
2019/12/09	1	14.80	2	14.75	14.75	-1	2,152	-0.05%
2019/12/04	9	14.63	0	0.00	14.65	9	2,246	0.40%
2019/12/02	0	0.00	2	14.80	14.70	-2	2,406	-0.08%
2019/11/29	7	14.94	0	0.00	14.90	7	2,470	0.28%
2019/11/28	9	15.04	0	0.00	15.00	9	2,518	0.36%
2019/11/26	20	15.20	0	0.00	15.10	20	2,723	0.73%
2019/11/21	3	14.75	0	0.00	14.85	3	2,911	0.10%
2019/11/19	2	14.95	0	0.00	15.00	2	3,622	0.06%
2019/11/15	2	15.00	0	0.00	15.05	2	4,007	0.05%
2019/11/14	10	15.02	2	15.05	14.90	8	4,015	0.20%
2019/11/11	3	15.10	1	15.40	15.05	2	4,217	0.05%
2019/11/08	7	15.64	0	0.00	15.60	7	4,211	0.17%
2019/11/07	7	15.83	0	0.00	15.70	7	4,215	0.17%
2019/11/06	4	16.24	0	0.00	16.20	4	4,152	0.10%
2019/11/05	1	16.15	21	16.46	16.25	-20	4,060	-0.49%
2019/11/04	5	15.52	0	0.00	15.60	5	3,800	0.13%
2019/10/31	0	0.00	2	15.60	15.50	-2	3,790	-0.05%
2019/10/30	0	0.00	2	15.50	15.55	-2	3,789	-0.05%
2019/10/29	2	15.50	4	15.55	15.45	-2	3,797	-0.05%
2019/10/25	2	15.78	0	0.00	15.75	2	3,786	0.05%
2019/10/23	0	0.00	4	15.70	15.50	-4	3,829	-0.10%
2019/10/22	0	0.00	4	15.75	15.65	-4	3,854	-0.10%
2019/10/21	3	15.75	0	0.00	15.75	3	3,863	0.08%
2019/10/18	0	0.00	1	15.50	15.65	-1	3,816	-0.03%
2019/10/17	12	15.70	0	0.00	15.65	12	3,808	0.32%
2019/10/16	2	15.48	0	0.00	15.50	2	3,779	0.05%
2019/10/15	1	15.55	0	0.00	15.50	1	3,781	0.03%
2019/10/14	6	15.33	2	15.50	15.35	4	3,729	0.11%
2019/10/08	4	15.05	0	0.00	14.95	4	3,688	0.11%
2019/10/04	2	14.58	0	0.00	14.50	2	3,646	0.05%
2019/09/26	0	0.00	2	15.15	15.15	-2	3,809	-0.05%
2019/09/25	5	15.30	0	0.00	15.30	5	3,802	0.13%
2019/09/24	0	0.00	1	15.50	15.40	-1	3,800	-0.03%
2019/09/16	0	0.00	1	15.85	15.80	-1	3,753	-0.03%
2019/09/12	6	16.07	1	16.00	15.95	5	3,731	0.13%
2019/09/10	0	0.00	2	15.50	15.35	-2	3,515	-0.06%
2019/09/06	0	0.00	3	15.77	15.75	-3	3,502	-0.09%
2019/09/05	2	15.80	0	0.00	15.75	2	3,567	0.06%
2019/09/03	5	15.55	65	15.77	15.70	-60	3,401	-1.76%
2019/09/02	1	15.80	0	0.00	15.90	1	3,331	0.03%
2019/08/29	0	0.00	1	15.40	15.25	-1	3,101	-0.03%
2019/08/28	2	15.20	0	0.00	15.30	2	3,071	0.07%
2019/08/26	5	15.70	11	15.20	15.60	-6	2,977	-0.20%
2019/08/23	27	15.63	0	0.00	15.55	27	2,875	0.94%
2019/08/22	24	16.08	3	15.98	15.90	21	2,778	0.76%
2019/08/21	15	15.85	8	15.85	15.85	7	2,167	0.32%
2019/08/20	0	0.00	16	14.52	14.45	-16	1,913	-0.84%
2019/08/19	4	14.09	0	0.00	14.00	4	1,780	0.22%
2019/08/14	0	0.00	1	14.00	13.85	-1	1,672	-0.06%
2019/08/07	5	13.95	0	0.00	13.90	5	1,548	0.32%
2019/08/06	5	13.80	0	0.00	13.95	5	1,582	0.32%
2019/08/05	5	13.95	0	0.00	13.95	5	1,598	0.31%
2019/08/02	0	0.00	2	13.90	13.90	-2	1,638	-0.12%
2019/07/26	0	0.00	2	14.50	14.20	-2	1,817	-0.11%
2019/07/25	11	15.00	0	0.00	14.90	11	1,762	0.62%
2019/07/23	0	0.00	1	14.90	14.90	-1	1,692	-0.06%
2019/07/22	1	14.80	0	0.00	14.85	1	1,685	0.06%
2019/07/18	0	0.00	4	15.00	14.95	-4	1,762	-0.23%
2019/07/17	2	15.23	0	0.00	15.15	2	1,905	0.10%
2019/07/12	0	0.00	3	14.72	14.85	-3	2,174	-0.14%
2019/07/11	2	14.95	0	0.00	14.85	2	2,238	0.09%
2019/07/04	0	0.00	13	15.66	15.70	-13	2,984	-0.44%
2019/07/01	6	14.85	0	0.00	14.75	6	2,880	0.21%
2019/06/25	1	14.80	0	0.00	14.80	1	2,985	0.03%
2019/06/21	1	15.00	8	14.96	14.90	-7	3,081	-0.23%
2019/06/17	10	14.75	10	15.10	14.75	0	3,152	0.00%
2019/06/13	4	14.60	1	14.90	14.90	3	3,134	0.10%
2019/06/12	3	13.83	0	0.00	13.90	3	3,037	0.10%
2019/06/10	10	13.90	0	0.00	13.85	10	3,022	0.33%
2019/06/03	0	0.00	2	14.05	14.05	-2	3,005	-0.07%
2019/05/30	2	14.43	5	14.20	14.10	-3	2,993	-0.10%
2019/05/29	0	0.00	10	13.90	13.75	-10	2,953	-0.34%
2019/05/21	10	13.55	2	13.50	13.40	8	2,868	0.28%
2019/05/10	0	0.00	21	14.32	14.40	-21	2,665	-0.79%
2019/05/09	2	15.15	2	14.60	14.65	0	2,620	0.00%
2019/05/08	21	14.67	0	0.00	14.95	21	2,536	0.83%
2019/04/29	1	14.40	0	0.00	14.05	1	2,312	0.04%
2019/04/25	0	0.00	3	14.25	14.40	-3	2,273	-0.13%
2019/04/23	0	0.00	3	15.00	14.45	-3	2,161	-0.14%
2019/04/19	5	16.50	1	16.60	16.20	4	1,943	0.21%
2019/04/17	2	14.90	0	0.00	14.90	2	1,679	0.12%
2019/04/16	0	0.00	1	14.70	14.90	-1	1,600	-0.06%
2019/04/15	3	14.75	0	0.00	15.10	3	1,442	0.21%
2019/04/12	3	13.70	0	0.00	14.15	3	1,168	0.26%
2019/04/03	5	11.40	0	0.00	11.50	5	664	0.75%
2019/04/02	5	11.65	0	0.00	11.40	5	650	0.77%
2019/04/01	25	11.84	0	0.00	11.65	25	616	4.05%
2019/03/29	0	11.70	10	11.80	11.75	-10	577	-1.73%
2019/03/28	0	0.00	1	11.80	11.85	-1	549	-0.18%
2019/03/27	0	0.00	5	11.51	11.60	-5	496	-1.01%
2019/03/26	6	11.88	0	0.00	11.35	6	462	1.30%
2019/03/25	0	0.00	20	11.20	11.40	-20	369	-5.41%
2019/03/22	0	10.55	0	0.00	10.65	0	262	0.00%
2019/03/20	0	0.00	3	10.15	10.25	-3	231	-1.30%
2019/03/18	2	10.50	0	0.00	10.05	2	217	0.92%
2019/03/13	0	0.00	0.2	9.60	9.64	-0.2	171	-0.10%
2019/03/04	0	9.50	0	0.00	9.53	0	167	0.00%
2019/02/26	0	0.00	0.5	9.50	9.55	-0.5	169	-0.31%
2019/02/25	0	9.40	0	0.00	9.48	0	171	0.00%
2019/02/21	0	0.00	20	9.53	9.59	-20	171	-11.65%
2019/01/25	20	9.71	0	0.00	9.74	20	162	12.32%
2019/01/21	0	0.00	3	9.86	9.71	-3	165	-1.81%
2019/01/18	3	10.00	0	0.00	9.86	3	165	1.81%
2019/01/16	0	9.90	0	0.00	9.93	0	147	0.00%
2018/11/08	10	9.32	0	0.00	9.37	10	250	3.99%
2018/10/29	0	8.90	0	0.00	8.92	0	263	0.00%
2018/10/26	0	8.80	0	0.00	8.83	0	266	0.00%
2018/09/19	0	0.00	1	9.99	9.80	-1	440	-0.23%
2018/09/07	1	9.95	0	0.00	9.85	1	440	0.23%
2018/08/15	3	10.25	0	0.00	10.30	3	565	0.53%
2018/08/13	0	0.00	1	10.55	10.50	-1	572	-0.17%
2018/07/09	0	0.00	2	10.85	10.85	-2	660	-0.30%
2018/07/06	3	11.10	0	0.00	11.15	3	657	0.46%
2018/06/08	0	0.00	12	11.60	11.55	-12	740	-1.62%
2018/06/04	0	0.00	8	11.75	11.70	-8	718	-1.11%
2018/05/30	2	11.15	0	0.00	11.25	2	708	0.28%
2018/05/29	2	11.15	2	11.05	10.90	0	699	0.00%
2018/04/19	0	0.00	9	10.90	10.85	-9	911	-0.99%
2018/04/11	9	11.70	1	11.70	11.65	8	869	0.92%
2018/04/10	1	11.90	26	11.52	11.90	-25	828	-3.02%
2018/04/03	0	0.00	4	10.90	10.80	-4	834	-0.48%
2018/03/31	0	0.00	10	10.90	10.80	-10	955	-1.05%
2018/03/23	10	11.10	0	0.00	10.95	10	1,285	0.78%
2018/03/05	20	11.00	0	0.00	10.95	20	1,996	1.00%
2018/02/22	11	10.80	0	0.00	10.75	11	2,209	0.50%
2018/02/21	9	10.65	0	0.00	10.65	9	2,233	0.40%
2018/01/24	0	12.10	0	0.00	12.20	0	2,251	0.00%
2018/01/19	0	12.15	0	0.00	12.15	0	2,211	0.00%
2018/01/10	0	0.00	1	12.45	12.45	-1	2,245	-0.04%
2018/01/02	1	12.55	0	0.00	12.55	1	2,142	0.05%