廣運 (6125)-國泰-新莊券商分點個股進出

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
105.0
漲跌
▲9.2
漲幅
+9.60%
成交量
74,122張
產業
上櫃光電類股
430人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

廣運 (6125)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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
2024/05/20	98	96.80	264	96.84	95.80	-166	27,511	-0.60%	大賣/鉅額交易
2024/05/17	11.1	91.32	15.4	91.67	92.00	-4.3	26,564	-0.02%
2024/05/16	10.6	91.78	22	92.13	90.70	-11.4	26,981	-0.04%
2024/05/15	47.5	91.81	27.2	92.40	90.80	20.3	27,304	0.07%
2024/05/14	31.9	92.29	68.2	92.87	93.00	-36.3	27,389	-0.13%
2024/05/13	48.3	90.27	53.2	91.26	91.00	-4.9	27,000	-0.02%
2024/05/10	38.7	84.96	28.2	85.95	87.60	10.5	26,666	0.04%
2024/05/09	27	85.58	4.5	85.87	85.30	22.6	26,496	0.09%
2024/05/08	8	87.59	8.1	87.41	87.10	-0.1	26,371	0.00%
2024/05/07	52.6	88.06	25	87.60	87.50	27.5	26,431	0.10%
2024/05/06	21.5	90.65	18	90.83	89.70	3.4	26,141	0.01%
2024/05/03	38.4	91.83	34.3	90.96	89.50	4.1	25,882	0.02%
2024/05/02	34.3	91.12	24.7	91.07	90.40	9.6	25,535	0.04%
2024/04/30	39.8	92.36	63.2	92.27	91.70	-23.4	25,338	-0.09%
2024/04/29	37.5	93.21	52.8	92.59	90.00	-15.3	24,846	-0.06%
2024/04/26	82.7	92.64	86.2	92.59	91.70	-3.5	24,454	-0.01%
2024/04/25	113.5	90.66	136.5	91.16	90.50	-23	23,795	-0.10%	大買/大賣/
2024/04/24	221.2	91.92	199.7	92.30	90.20	21.5	23,062	0.09%	大買/大賣/
2024/04/23	73.6	86.27	94.5	84.06	87.40	-20.9	21,598	-0.10%
2024/04/22	85.8	87.21	72.6	83.87	80.60	13.2	21,112	0.06%
2024/04/19	78.8	85.56	83.3	85.35	87.30	-4.5	20,636	-0.02%
2024/04/18	59	85.35	51.1	85.19	84.20	7.9	20,040	0.04%
2024/04/17	41.1	81.70	58.6	83.27	85.00	-17.5	19,670	-0.09%
2024/04/16	13.7	75.07	8.1	75.16	77.30	5.5	19,260	0.03%
2024/04/15	5.5	78.51	22.2	78.37	78.20	-16.7	19,208	-0.09%
2024/04/12	7.5	80.81	7.2	80.53	80.00	0.3	19,133	0.00%
2024/04/11	9.2	81.18	3	80.57	81.00	6.2	19,030	0.03%
2024/04/10	9.6	83.04	2	84.05	82.40	7.6	19,007	0.04%
2024/04/09	23	83.63	33.5	84.18	84.50	-10.5	18,905	-0.06%
2024/04/08	93.2	84.28	29.6	84.73	84.00	63.6	18,859	0.34%
2024/04/03	23.3	81.72	13	80.22	81.20	10.3	19,123	0.05%
2024/04/02	35.2	81.53	10.1	81.14	80.80	25.1	19,179	0.13%
2024/04/01	4.6	83.79	5	83.68	83.00	-0.4	19,042	0.00%
2024/03/29	13.1	84.60	22	85.46	82.80	-8.9	18,968	-0.05%
2024/03/28	15.1	84.87	35.1	83.95	84.50	-20	18,697	-0.11%
2024/03/27	40.9	84.75	12.7	85.68	84.00	28.2	18,565	0.15%
2024/03/26	161.4	88.44	109.4	88.26	82.70	52	18,330	0.28%	大買/大賣/
2024/03/25	51.7	85.90	95	87.04	88.40	-43.3	17,386	-0.25%
2024/03/22	22.2	79.55	21.2	80.00	80.40	1	16,422	0.01%
2024/03/21	38.3	80.07	43.1	80.68	79.00	-4.8	16,345	-0.03%
2024/03/20	37.2	79.25	14.9	79.19	78.60	22.3	16,230	0.14%
2024/03/19	53.2	80.09	12.5	80.14	78.90	40.7	16,135	0.25%
2024/03/18	42	80.55	58.5	81.00	81.50	-16.5	16,027	-0.10%
2024/03/15	62	79.60	62	79.60	80.00	0	15,920	0.00%
2024/03/14	66	79.19	68.4	79.01	78.90	-2.3	15,772	-0.01%
2024/03/13	83.6	83.83	55	82.80	81.70	28.6	15,553	0.18%
2024/03/12	50	82.50	50	82.47	83.70	0	15,019	0.00%
2024/03/11	67	80.49	63	80.60	79.30	4	14,608	0.03%
2024/03/08	74.6	81.98	47.2	81.90	77.80	27.4	14,227	0.19%
2024/03/07	79.2	90.63	45.1	87.21	86.10	34.1	13,955	0.24%
2024/03/06	67.2	91.49	108.1	92.56	91.50	-40.9	13,398	-0.31%	大賣/
2024/03/05	66.5	87.24	53.7	87.53	87.50	12.8	12,482	0.10%
2024/03/04	92.9	89.18	86.3	89.43	87.60	6.6	12,213	0.05%
2024/03/01	123.8	87.71	172.3	87.80	86.70	-48.4	11,521	-0.42%	大買/大賣/
2024/02/29	24.5	81.24	65.3	81.18	85.20	-40.8	10,326	-0.39%
2024/02/27	130.7	80.69	71	80.10	77.50	59.7	9,867	0.61%	大買/
2024/02/26	26.1	77.52	61.2	79.68	81.10	-35.1	9,308	-0.38%
2024/02/23	17	75.23	12	76.04	73.80	5	9,099	0.05%
2024/02/22	12.6	77.45	9.2	77.65	76.50	3.4	9,437	0.04%
2024/02/21	18.1	77.40	30.1	77.22	77.40	-12	9,754	-0.12%
2024/02/20	22	73.82	20	74.04	74.70	2	9,647	0.02%
2024/02/19	89.2	74.20	73.3	74.42	74.70	15.9	9,466	0.17%
2024/02/16	31.1	68.85	55	68.87	70.80	-23.9	8,888	-0.27%
2024/02/15	19.3	63.00	41	63.90	66.20	-21.7	8,301	-0.26%
2024/02/05	12	61.20	6	61.73	62.00	6	7,877	0.08%
2024/02/02	15	62.60	15.1	62.77	62.90	-0.1	7,844	0.00%
2024/02/01	5	61.74	14	62.08	61.50	-9	7,767	-0.12%
2024/01/31	2	61.35	46	61.50	60.70	-44	7,737	-0.57%
2024/01/30	18	61.67	15	61.31	60.90	3	7,706	0.04%
2024/01/29	0	59.20	0	0.00	59.50	0	7,557	0.00%
2024/01/26	6	58.40	4	58.40	58.30	2	7,559	0.03%
2024/01/25	2	59.50	0	0.00	59.30	2	7,566	0.03%
2024/01/24	4	60.63	0	0.00	60.40	4	7,576	0.05%
2024/01/23	15	61.37	12	60.92	60.80	3	7,604	0.04%
2024/01/22	9	61.92	7	62.46	62.40	2	7,548	0.03%
2024/01/19	6	59.73	15.2	60.32	60.60	-9.2	7,405	-0.12%
2024/01/18	1	58.60	8	58.20	57.90	-7	7,372	-0.09%
2024/01/17	10	60.44	8	59.18	58.60	2	7,378	0.03%
2024/01/16	10	60.15	2	60.30	60.20	8	7,338	0.11%
2024/01/15	30	60.57	24	60.58	60.00	6	7,324	0.08%
2024/01/12	5	58.62	3.6	58.61	58.00	1.4	7,197	0.02%
2024/01/11	3	58.43	2	59.05	59.20	1	7,209	0.01%
2024/01/10	3	57.10	8	57.31	58.00	-5	7,240	-0.07%
2024/01/09	6.1	57.16	1	56.50	56.50	5.1	7,254	0.07%
2024/01/08	3	59.70	3	58.51	58.50	0	7,235	0.00%
2024/01/05	2	60.55	1	59.80	59.80	1	7,249	0.01%
2024/01/04	4	60.63	11	60.66	60.70	-7	7,255	-0.10%
2024/01/03	13	62.65	7	62.87	62.20	6	7,304	0.08%
2024/01/02	8	62.78	12	62.81	63.70	-4	7,283	-0.05%
2023/12/29	70	63.95	62.1	63.78	63.00	7.9	7,191	0.11%
2023/12/28	21	59.61	25.1	59.45	60.80	-4.1	6,667	-0.06%
2023/12/27	4	56.78	4	56.98	57.10	0	6,550	0.00%
2023/12/26	1	56.60	1	57.00	57.10	0	6,642	0.00%
2023/12/25	4	56.40	0	0.00	56.60	4	6,791	0.06%
2023/12/22	3	57.30	3	57.40	56.90	0	6,801	0.00%
2023/12/21	1	56.90	3	56.87	56.80	-2	6,822	-0.03%
2023/12/20	2	57.65	6	57.70	57.90	-4	6,856	-0.06%
2023/12/19	8	56.33	9	56.60	56.60	-1	6,915	-0.01%
2023/12/18	16	57.56	3.1	57.01	57.00	12.9	6,970	0.19%
2023/12/15	2	58.40	1	58.30	58.20	1	6,999	0.01%
2023/12/14	6	59.12	3	59.40	58.60	3	7,037	0.04%
2023/12/13	3	59.46	4.1	59.40	58.90	-1.1	7,051	-0.02%
2023/12/12	4	60.62	2	60.40	59.60	2	7,055	0.03%
2023/12/11	5.1	61.29	22.1	60.16	61.30	-17	7,083	-0.24%
2023/12/08	9.1	62.92	6.2	62.49	62.80	3	7,100	0.04%
2023/12/07	3	63.57	2	64.40	63.30	1	7,440	0.01%
2023/12/06	2	64.15	2	64.25	64.00	0	7,583	0.00%
2023/12/05	18	63.23	14	63.31	63.00	4	7,588	0.05%
2023/12/04	53.8	66.40	72.2	66.33	64.90	-18.4	7,571	-0.24%
2023/12/01	7	63.21	25	63.99	64.00	-18	7,145	-0.25%
2023/11/30	10	62.20	15.1	62.35	62.90	-5	7,028	-0.07%
2023/11/29	17	62.16	25	63.00	61.90	-8	7,005	-0.11%
2023/11/28	6	61.87	5	62.60	62.00	1	7,004	0.01%
2023/11/27	21	62.50	26	62.01	61.50	-5	7,156	-0.07%
2023/11/24	37.1	63.30	19.1	63.58	63.30	18	7,123	0.25%
2023/11/23	46.1	62.85	40.4	62.78	62.20	5.7	6,995	0.08%
2023/11/22	22.1	60.20	4	60.33	59.60	18.1	6,820	0.27%
2023/11/21	82.2	62.34	79.4	62.49	62.00	2.8	6,825	0.04%
2023/11/20	56.4	58.83	55	59.48	61.30	1.4	6,627	0.02%
2023/11/17	22	53.33	40	53.35	55.80	-18	6,516	-0.28%
2023/11/16	5	49.60	7.1	50.50	50.80	-2.1	7,145	-0.03%
2023/11/15	4	50.65	1	51.80	50.20	3	7,392	0.04%
2023/11/14	3	50.67	0	0.00	50.60	3	7,693	0.04%
2023/11/13	2.1	50.76	7	51.19	51.00	-5	8,074	-0.06%
2023/11/10	4	50.70	12	50.76	50.70	-8	8,244	-0.10%
2023/11/09	23	50.41	1	50.10	49.85	22	8,532	0.26%
2023/11/08	3	53.33	2	53.40	53.30	1	8,840	0.01%
2023/11/07	5	53.14	3	53.33	52.70	2	9,108	0.02%
2023/11/06	0	0.00	3	53.07	53.30	-3	9,330	-0.03%
2023/11/03	7	52.97	14	52.82	52.50	-7	9,567	-0.07%
2023/11/02	6	52.68	9.2	52.92	52.80	-3.2	9,825	-0.03%
2023/11/01	2	50.85	8	50.99	51.10	-6	10,308	-0.06%
2023/10/31	5.4	51.83	10	50.71	49.85	-4.6	10,723	-0.04%
2023/10/30	3.1	52.88	3.1	52.75	52.60	0	11,077	0.00%
2023/10/27	2	53.15	2.2	53.20	52.90	-0.2	11,407	0.00%
2023/10/26	7.1	53.87	3	53.67	53.00	4.1	11,875	0.03%
2023/10/25	2	56.50	4	56.55	55.90	-2	12,230	-0.02%
2023/10/24	5	55.46	14	55.49	55.90	-9	13,073	-0.07%
2023/10/23	1.1	55.57	1	55.40	54.60	0.1	13,559	0.00%
2023/10/20	1.1	54.39	2	55.05	54.60	-1	14,195	-0.01%
2023/10/19	4.2	55.52	2	55.30	55.70	2.2	14,951	0.01%
2023/10/18	4.1	55.38	8.2	55.48	55.00	-4.1	14,986	-0.03%
2023/10/17	12.1	57.60	10	57.61	56.70	2.1	14,982	0.01%
2023/10/16	3.1	58.00	3	58.50	58.40	0.1	14,955	0.00%
2023/10/13	6.1	60.19	6	59.57	59.10	0.1	14,941	0.00%
2023/10/12	1.1	60.20	2	60.65	60.50	-1	14,944	-0.01%
2023/10/11	23.6	60.12	15	60.31	59.50	8.6	14,940	0.06%
2023/10/06	1	64.00	2	64.20	63.90	-1	14,856	-0.01%
2023/10/05	1	64.60	2	64.45	63.70	-1	14,871	-0.01%
2023/10/04	5.1	62.33	1.3	62.26	63.20	3.8	14,861	0.03%
2023/10/03	14	63.67	9	63.09	62.60	5	14,915	0.03%
2023/10/02	14	65.59	14	65.45	64.80	0	15,031	0.00%
2023/09/28	25	63.90	16	64.00	64.20	9	15,080	0.06%
2023/09/27	5	61.02	13	61.67	62.00	-8	15,038	-0.05%
2023/09/26	12.1	61.67	5	62.70	61.00	7.1	15,200	0.05%
2023/09/25	9	61.88	9.1	62.40	61.90	-0.1	15,227	0.00%
2023/09/22	3	59.53	6.1	60.63	61.40	-3.1	15,349	-0.02%
2023/09/21	2	59.69	4	59.55	59.50	-2	15,359	-0.01%
2023/09/20	3	60.50	3	61.23	60.50	0	15,458	0.00%
2023/09/19	2.1	60.90	13.3	61.30	60.70	-11.2	15,624	-0.07%
2023/09/18	30	62.24	29	61.84	61.80	1	16,630	0.01%
2023/09/15	24	63.31	28	63.71	63.40	-4	17,029	-0.02%
2023/09/14	11.3	63.46	19	63.61	63.10	-7.7	17,006	-0.05%
2023/09/13	18	62.43	18	62.41	62.70	0	16,985	0.00%
2023/09/12	55.3	61.82	42	61.62	61.50	13.3	17,199	0.08%
2023/09/11	41.4	68.42	0	68.00	68.00	41.4	17,018	0.24%
2023/09/08	7.1	77.30	4	75.75	75.50	3	17,221	0.02%
2023/09/07	7	78.89	5.1	78.76	78.20	2	17,673	0.01%
2023/09/06	6.1	79.38	10.1	79.00	78.90	-4	17,953	-0.02%
2023/09/05	5	78.10	4	77.87	77.50	1	18,626	0.01%
2023/09/04	7.1	78.17	3	78.63	77.00	4.1	19,046	0.02%
2023/09/01	6.1	78.92	10.3	78.54	78.90	-4.2	19,801	-0.02%
2023/08/31	13.2	79.34	33.6	78.75	80.90	-20.4	20,581	-0.10%
2023/08/30	6	77.38	6	77.92	77.20	0	20,991	0.00%
2023/08/29	8	76.50	20	76.29	76.70	-12	21,199	-0.06%
2023/08/28	42.2	77.47	36.1	75.62	75.40	6.1	21,261	0.03%
2023/08/25	22.7	79.11	24	79.75	80.60	-1.3	21,124	-0.01%
2023/08/24	31.3	82.40	32	82.81	80.90	-0.7	21,174	0.00%
2023/08/23	82	82.82	61.3	81.96	81.50	20.7	21,170	0.10%
2023/08/22	109.8	83.86	91.2	84.47	84.00	18.6	20,851	0.09%	大買/
2023/08/21	14	77.51	39.8	79.44	79.50	-25.8	20,219	-0.13%
2023/08/18	50.3	73.89	31.1	72.41	72.30	19.2	19,950	0.10%
2023/08/17	30.1	74.44	23.1	74.35	75.70	7	19,720	0.04%
2023/08/16	11	71.51	9	71.30	72.50	2	19,390	0.01%
2023/08/15	18.1	72.14	13	72.34	71.80	5.1	19,275	0.03%
2023/08/14	28	70.66	32.4	71.54	71.30	-4.4	18,967	-0.02%
2023/08/11	11	70.01	12	70.18	69.80	-1	18,584	-0.01%
2023/08/10	4.3	66.83	7	67.00	67.00	-2.7	18,311	-0.01%
2023/08/09	9	71.28	11.3	71.96	70.60	-2.3	18,094	-0.01%
2023/08/08	24.5	70.02	13	70.03	69.90	11.5	17,853	0.06%
2023/08/07	27	70.84	18.1	71.08	72.40	8.9	17,630	0.05%
2023/08/04	31.6	69.69	41	69.06	68.30	-9.4	17,160	-0.05%
2023/08/02	26.8	71.43	23	71.67	69.30	3.8	16,808	0.02%
2023/08/01	35.5	78.29	45.1	77.88	76.90	-9.6	16,673	-0.06%
2023/07/31	27.4	81.63	33.2	78.80	77.50	-5.9	16,440	-0.04%
2023/07/28	69.1	83.85	37	83.71	83.30	32.1	15,957	0.20%
2023/07/27	97.3	88.78	119.2	88.43	84.10	-21.9	15,570	-0.14%	大賣/
2023/07/26	67.2	90.77	60.3	91.08	86.30	6.9	14,726	0.05%
2023/07/25	100.4	101.27	58.1	102.72	95.80	42.3	14,249	0.30%
2023/07/24	70.4	101.27	52.2	102.65	103.50	18.2	13,605	0.13%
2023/07/21	0.2	96.40	1	91.70	96.40	-0.8	12,825	-0.01%
2023/07/20	2	88.35	3	87.03	89.70	-1	12,819	-0.01%
2023/07/19	0.1	83.39	5	83.68	81.60	-4.9	12,774	-0.04%
2023/07/18	0.1	80.94	1	81.60	81.00	-0.9	12,836	-0.01%
2023/07/17	0.2	81.00	1	80.20	83.40	-0.8	12,885	-0.01%
2023/07/14	0	79.90	0.4	77.80	79.90	-0.3	12,994	0.00%
2023/07/13	1	76.40	0	0.00	77.00	1	13,038	0.01%
2023/07/12	1	77.50	16	78.61	76.40	-15	13,087	-0.11%
2023/07/11	0.2	78.50	0	0.00	78.40	0.2	13,119	0.00%
2023/07/10	7.1	77.60	0.1	79.60	76.50	7.1	13,250	0.05%
2023/07/07	17.1	84.48	6.4	83.91	83.00	10.7	13,183	0.08%
2023/07/06	6	84.07	11.3	84.20	87.50	-5.3	13,073	-0.04%
2023/07/05	6.5	80.18	2	80.90	81.30	4.5	13,003	0.03%
2023/07/04	28.5	81.17	5.3	79.88	81.80	23.1	13,031	0.18%
2023/07/03	11.4	72.58	1.2	75.60	75.60	10.1	12,877	0.08%
2023/06/30	5	68.63	12	65.57	68.80	-7	12,849	-0.05%
2023/06/29	15.1	62.44	3	62.70	62.60	12.1	12,815	0.09%
2023/06/28	9	61.14	6	60.62	62.10	3	12,731	0.02%
2023/06/27	17.1	60.50	13	59.98	58.80	4.1	12,580	0.03%
2023/06/26	194.2	65.51	161.1	65.58	65.30	33.1	12,367	0.27%	大買/大賣/
2023/06/21	20.2	62.16	30.1	62.38	63.50	-9.9	11,328	-0.09%
2023/06/20	0	0.00	15	57.80	57.80	-15	10,914	-0.14%
2023/06/19	1	52.60	23	52.60	52.60	-22	10,973	-0.20%
2023/06/16	15	47.30	23	46.97	47.85	-8	10,939	-0.07%
2023/06/15	14.6	45.87	23	45.94	46.05	-8.5	10,667	-0.08%
2023/06/14	34.4	45.85	27	45.89	46.00	7.4	10,499	0.07%
2023/06/13	60	45.45	53	44.58	45.30	7	10,174	0.07%
2023/06/12	46.1	43.40	20.1	43.54	42.75	26.1	9,884	0.26%
2023/06/09	59.1	44.12	58.1	44.50	44.70	1	9,545	0.01%
2023/06/08	63.1	42.97	32	42.88	42.30	31.1	8,808	0.35%
2023/06/07	78	42.83	61.4	42.71	42.20	16.6	8,347	0.20%
2023/06/06	57	40.73	60.1	40.63	41.60	-3.1	7,586	-0.04%
2023/06/05	41.2	40.03	43.2	40.66	41.50	-2	6,726	-0.03%
2023/06/02	12	36.75	41.1	37.47	37.75	-29.1	6,135	-0.47%
2023/06/01	18.1	33.62	32	33.75	34.35	-13.9	5,841	-0.24%
2023/05/31	42	34.54	33	34.69	34.50	9	5,684	0.16%
2023/05/30	51.3	34.72	37	34.88	34.60	14.2	5,527	0.26%
2023/05/29	32.1	33.98	39	34.07	35.10	-6.9	5,297	-0.13%
2023/05/26	28.1	32.74	22	32.19	32.05	6.1	4,943	0.12%
2023/05/25	19.1	32.51	22	32.50	32.65	-3	4,861	-0.06%
2023/05/24	10	31.06	7	31.36	31.35	3	4,635	0.06%
2023/05/23	5	30.22	5	30.69	30.95	0	4,611	0.00%
2023/05/22	2.1	30.35	4	30.15	30.10	-2	4,612	-0.04%
2023/05/19	7.1	29.80	8	29.56	29.50	-0.9	4,557	-0.02%
2023/05/18	0.1	29.33	0	29.40	29.40	0.1	4,489	0.00%
2023/05/17	2	29.48	0	0.00	29.30	2	4,463	0.04%
2023/05/16	2.1	28.70	0	0.00	28.70	2.1	4,410	0.05%
2023/05/15	0.1	28.30	0	0.00	28.25	0.1	4,382	0.00%
2023/05/12	5.1	28.40	8	28.50	28.60	-3	4,397	-0.07%
2023/05/11	0.2	28.49	3	28.50	28.30	-2.8	4,428	-0.06%
2023/05/10	0	0.00	1.1	28.96	29.20	-1.1	4,405	-0.02%
2023/05/09	6.1	28.82	23.1	28.70	28.65	-17	4,363	-0.39%
2023/05/08	42.4	29.73	37	29.65	29.35	5.4	4,261	0.13%
2023/05/05	11.1	32.52	19	32.47	32.60	-7.9	3,986	-0.20%
2023/05/04	20	31.95	36.1	31.74	31.85	-16.1	3,887	-0.41%
2023/05/03	5	31.73	3	31.60	31.50	2	3,882	0.05%
2023/05/02	4	31.91	1.1	31.81	31.75	2.9	3,932	0.07%
2023/04/28	6	31.70	0	0.00	31.70	6	3,923	0.15%
2023/04/27	1	31.00	1.3	31.24	31.20	-0.3	3,894	-0.01%
2023/04/26	7	31.06	5	31.14	30.90	2	3,868	0.05%
2023/04/25	2	31.30	5.1	31.93	30.90	-3	3,856	-0.08%
2023/04/24	2	31.28	3.2	31.33	31.35	-1.2	3,790	-0.03%
2023/04/21	8	31.34	18.1	31.38	31.35	-10.1	3,767	-0.27%
2023/04/20	1	31.80	8	31.61	31.10	-7	3,674	-0.19%
2023/04/19	27	32.19	61	32.03	32.05	-34	3,592	-0.95%
2023/04/18	2	31.35	4	31.48	31.50	-2	3,436	-0.06%
2023/04/17	43.1	31.94	21.3	31.77	31.50	21.8	3,365	0.65%
2023/04/14	19	31.05	21	31.08	31.20	-2	3,253	-0.06%
2023/04/13	31	31.23	9	31.13	31.20	22	3,171	0.69%
2023/04/12	10	30.45	3	30.38	30.40	7	3,006	0.23%
2023/04/11	22	30.30	4	30.23	30.20	18	2,980	0.60%
2023/04/10	3	30.12	11.1	30.27	30.70	-8.1	2,917	-0.28%
2023/04/07	28	30.11	2	29.95	29.90	26	2,834	0.92%
2023/04/06	0	29.25	0	0.00	29.30	0	2,738	0.00%
2023/03/31	2	29.27	2	29.10	29.05	0	2,708	0.00%
2023/03/30	11	29.44	0	0.00	29.50	11	2,665	0.41%
2023/03/27	0	29.40	0	0.00	29.30	0	2,527	0.00%
2023/03/24	0	29.10	1	29.05	29.15	-1	2,521	-0.04%
2023/03/23	5	29.50	0	0.00	29.35	5	2,499	0.20%
2023/03/22	2	30.17	2	30.25	29.35	0	2,487	0.00%
2023/03/21	1	29.55	0	0.00	29.50	1	2,414	0.04%
2023/03/17	0	0.00	3	28.93	29.10	-3	2,415	-0.12%
2023/03/16	2	28.80	2	29.10	28.30	0	2,370	0.00%
2023/03/15	4	29.64	5	29.56	29.35	-1	2,328	-0.04%
2023/03/14	1	28.25	2	28.10	28.05	-1	2,136	-0.05%
2023/03/10	0	0.00	3	27.75	27.75	-3	2,264	-0.13%
2023/03/09	3	28.90	3	28.82	28.60	0	2,265	0.00%
2023/03/08	0	28.40	0	0.00	28.70	0	2,226	0.00%
2023/03/07	4	28.04	0	0.00	28.00	4	2,162	0.18%
2023/03/03	0	27.75	0	0.00	27.55	0	2,134	0.00%
2023/03/02	1	27.70	1	27.80	27.80	0	2,120	0.00%
2023/03/01	1	27.60	1	28.00	27.65	0	2,139	0.00%
2023/02/24	1	27.35	0	0.00	27.80	1	2,112	0.05%
2023/02/23	5	27.99	3	27.95	27.70	2	2,112	0.09%
2023/02/22	3	27.23	6	27.76	27.75	-3	2,077	-0.15%
2023/02/21	2	27.25	1	27.35	27.35	1	2,050	0.05%
2023/02/20	3	27.67	0	0.00	27.65	3	2,045	0.15%
2023/02/17	2	26.80	2	27.10	27.10	0	1,983	0.00%
2023/02/15	0	26.48	0	0.00	26.55	0	2,034	0.00%
2023/02/14	0	26.65	0	0.00	26.45	0	2,050	0.00%
2023/02/13	0	0.00	11	26.30	26.35	-11	2,074	-0.53%
2023/02/10	18	26.27	1	27.15	26.25	17	2,101	0.81%
2023/02/08	0	0.00	1	26.90	26.80	-1	2,102	-0.05%
2023/02/07	1	26.60	0	0.00	26.50	1	2,095	0.05%
2023/02/02	2	26.70	3	26.55	26.60	-1	2,203	-0.05%
2023/02/01	2	26.38	3	26.28	26.50	-1	2,228	-0.04%
2023/01/31	2	26.60	2	26.30	26.60	0	2,226	0.00%
2023/01/13	15	25.30	1	25.25	25.15	14	2,204	0.63%
2023/01/12	0	25.60	0	0.00	25.50	0	2,217	0.00%
2023/01/05	0	25.80	0	0.00	25.50	0	2,394	0.00%
2022/12/27	3	26.32	0.1	26.10	26.05	2.9	2,795	0.11%
2022/12/26	2	26.45	2	26.35	26.20	0	2,813	0.00%
2022/12/21	0	0.00	3	25.15	25.05	-3	2,895	-0.10%
2022/12/20	1	25.90	0	0.00	24.95	1	2,946	0.03%
2022/12/15	1	26.80	11	26.90	26.80	-10	3,042	-0.33%
2022/12/14	0	0.00	2	26.83	26.90	-2	3,175	-0.06%
2022/12/13	3	26.53	6	26.73	26.45	-3	3,179	-0.09%
2022/12/12	2	26.20	0	0.00	26.30	2	3,184	0.06%
2022/12/09	17	26.96	6	26.94	26.70	11	3,240	0.34%
2022/12/08	0	0.00	1	26.20	26.35	-1	3,282	-0.03%
2022/12/07	3	26.08	6	26.62	26.00	-3	3,350	-0.09%
2022/12/06	1	26.90	0	0.00	26.95	1	3,346	0.03%
2022/12/05	13	27.12	13	27.14	27.35	0	3,350	0.00%
2022/12/02	7	26.78	11	26.58	26.65	-4	3,290	-0.12%
2022/12/01	5	26.31	7	26.27	26.15	-2	3,290	-0.06%
2022/11/30	2	25.98	1	26.00	25.95	1	3,348	0.03%
2022/11/28	0	0.00	1	24.80	25.50	-1	3,541	-0.03%
2022/11/25	0	0.00	3	25.35	25.30	-3	3,776	-0.08%
2022/11/24	1	25.30	0	0.00	25.35	1	3,986	0.03%
2022/11/23	6.1	25.43	7	25.44	25.55	-1	4,204	-0.02%
2022/11/22	5	25.20	0	0.00	25.00	5	4,259	0.12%
2022/11/21	1	25.55	2	25.55	25.35	-1	4,390	-0.02%
2022/11/18	6	25.85	2	25.93	25.90	4	4,731	0.08%
2022/11/17	0	0.00	2	25.50	25.65	-2	4,772	-0.04%
2022/11/15	0	25.20	0	0.00	25.50	0	5,049	0.00%
2022/11/11	5	25.55	5	25.00	25.00	0	5,368	0.00%
2022/11/10	10	25.33	1	25.25	25.25	9	5,353	0.17%
2022/11/07	8	25.01	16	24.87	24.90	-8	5,645	-0.14%
2022/11/03	1	24.90	1	25.25	25.20	0	5,714	0.00%
2022/11/02	1	25.15	1	24.95	24.90	0	5,819	0.00%
2022/11/01	12	24.90	7	24.81	24.75	5	5,819	0.09%
2022/10/31	1	23.95	0	0.00	24.15	1	5,742	0.02%
2022/10/28	5	23.87	5	23.66	23.55	0	5,755	0.00%
2022/10/27	1	23.80	0	0.00	24.30	1	5,750	0.02%
2022/10/26	0	0.00	3	23.50	23.25	-3	5,776	-0.05%
2022/10/21	0	24.35	1	24.15	24.05	-1	6,047	-0.02%
2022/10/20	1	24.25	0	0.00	24.55	1	6,078	0.02%
2022/10/19	0	0.00	2	25.25	25.10	-2	6,126	-0.03%
2022/10/18	3	25.30	0	0.00	25.30	3	6,122	0.05%
2022/10/14	1	25.45	2	25.40	25.45	-1	6,192	-0.02%
2022/10/12	2	25.95	0	0.00	25.65	2	6,288	0.03%
2022/10/11	2	26.05	1	26.55	25.95	1	6,412	0.02%
2022/10/07	1	28.00	0	0.00	27.90	1	6,459	0.02%
2022/10/06	1	28.45	1	28.35	28.25	0	6,597	0.00%
2022/10/05	22	29.14	7	29.38	28.40	15	6,639	0.23%
2022/10/04	1	28.50	2	28.30	28.80	-1	6,554	-0.02%
2022/10/03	2	27.00	0	0.00	27.00	2	6,567	0.03%
2022/09/30	2	26.88	0	0.00	27.50	2	6,597	0.03%
2022/09/29	3	28.27	2.2	27.71	27.55	0.8	6,601	0.01%
2022/09/28	7	27.86	1	28.95	27.10	6	6,613	0.09%
2022/09/27	2	29.07	6.2	28.95	29.00	-4.2	6,779	-0.06%
2022/09/26	4	29.18	6	29.62	29.25	-2	6,818	-0.03%
2022/09/23	0	0.00	1	30.55	30.50	-1	6,879	-0.01%
2022/09/22	1	30.80	5	31.39	31.55	-4	6,956	-0.06%
2022/09/21	26	32.18	8	31.43	31.30	18	7,035	0.26%
2022/09/20	7	31.80	7	31.60	31.85	0	7,069	0.00%
2022/09/19	2	31.50	2	31.25	31.35	0	7,233	0.00%
2022/09/16	5	32.45	0	0.00	31.65	5	7,247	0.07%
2022/09/15	9.4	33.21	3	33.62	32.50	6.4	7,191	0.09%
2022/09/13	1	32.70	4	32.74	32.75	-3	7,032	-0.04%
2022/09/12	4.2	33.08	1	32.75	32.65	3.2	7,037	0.05%
2022/09/08	2	32.88	3	32.70	32.75	-1	7,043	-0.01%
2022/09/07	11	31.81	10.2	32.05	32.00	0.8	7,020	0.01%
2022/09/06	20	31.51	35	31.86	31.70	-15	7,026	-0.21%
2022/09/05	17.6	32.63	7	32.97	32.55	10.6	6,985	0.15%
2022/09/02	11	32.64	1	32.40	32.50	10	6,875	0.15%
2022/09/01	13	33.28	6	32.73	32.90	7	6,832	0.10%
2022/08/31	3	32.78	6	32.83	33.40	-3	6,709	-0.04%
2022/08/30	6	32.31	14	32.39	32.70	-8	6,537	-0.12%
2022/08/29	2	30.43	1	30.55	30.70	1	6,330	0.02%
2022/08/26	7	31.54	3	31.45	31.15	4	6,281	0.06%
2022/08/25	29	32.09	28	32.21	32.05	1	6,172	0.02%
2022/08/24	2	31.20	1	31.90	31.55	1	5,839	0.02%
2022/08/23	5	31.47	4	31.35	31.35	1	5,778	0.02%
2022/08/22	12	31.66	12	32.09	32.25	0	5,735	0.00%
2022/08/19	20	31.91	36	31.66	31.95	-16	5,510	-0.29%
2022/08/18	1	30.00	0.1	30.08	30.15	0.9	5,293	0.02%
2022/08/17	3.2	29.64	3	29.57	29.65	0.2	5,345	0.00%
2022/08/16	25	30.84	9	29.92	29.70	16	5,316	0.30%
2022/08/15	2	30.70	3	30.60	30.50	-1	5,074	-0.02%
2022/08/12	2	30.15	2	30.18	30.05	0	5,024	0.00%
2022/08/11	3	30.08	2	30.05	29.85	1	4,987	0.02%
2022/08/10	3	29.68	12	29.88	29.55	-9	4,904	-0.18%
2022/08/09	23	29.53	19	29.55	29.75	4	4,841	0.08%
2022/08/08	6	28.80	1	29.00	28.75	5	4,707	0.11%
2022/08/05	1	28.75	0	0.00	28.75	1	4,676	0.02%
2022/08/04	0	27.95	0	0.00	28.00	0	4,658	0.00%
2022/08/03	1	28.00	2	27.93	27.85	-1	4,625	-0.02%
2022/08/02	3	28.52	3	28.40	28.40	0	4,589	0.00%
2022/08/01	3	29.82	7	29.94	29.20	-4	4,547	-0.09%
2022/07/29	23	30.61	25	30.41	30.35	-2	4,473	-0.05%
2022/07/28	2	30.10	2	30.08	30.30	0	4,297	0.00%
2022/07/27	8	29.66	2	29.73	29.95	6	4,222	0.14%
2022/07/26	2	29.83	1	30.05	29.80	1	4,174	0.02%
2022/07/25	1	29.60	1	29.70	29.60	0	4,101	0.00%
2022/07/21	7	30.30	10	30.01	29.90	-3	4,049	-0.07%
2022/07/20	43	30.49	49	30.64	30.35	-6	3,972	-0.15%
2022/07/19	4	29.61	3	30.05	29.80	1	3,873	0.03%
2022/07/18	18	29.29	21	29.29	29.40	-3	3,783	-0.08%
2022/07/15	1	28.20	4	27.91	28.00	-3	3,622	-0.08%
2022/07/14	0	0.00	1	27.45	27.70	-1	3,502	-0.03%
2022/07/13	4	26.36	4	26.36	26.95	0	3,340	0.00%
2022/07/12	2	26.73	1	26.90	25.75	1	3,264	0.03%
2022/07/11	4	28.69	3	28.48	28.10	1	3,209	0.03%
2022/07/08	3	27.33	2	27.40	27.40	1	3,106	0.03%
2022/07/06	0	26.30	10	26.05	26.05	-10	3,015	-0.33%
2022/07/05	47	26.63	28	26.44	26.30	19	2,977	0.64%
2022/07/04	1	29.65	1	29.80	29.10	0	2,754	0.00%
2022/07/01	4	29.90	4	29.43	28.55	0	2,680	0.00%
2022/06/30	11	31.13	9.1	30.90	30.35	1.9	2,549	0.07%
2022/06/29	2	30.38	4	30.63	30.95	-2	2,437	-0.08%
2022/06/28	0	0.00	3.1	30.32	30.65	-3.1	2,326	-0.13%
2022/06/27	2	30.10	5.4	29.73	30.05	-3.4	2,151	-0.16%
2022/06/21	1	27.25	0	0.00	27.80	1	1,921	0.05%
2022/06/20	1	28.05	5	28.12	27.65	-4	1,904	-0.21%
2022/06/17	0	0.00	6.6	27.82	28.15	-6.6	1,858	-0.36%
2022/06/16	1	28.55	0	0.00	27.10	1	1,801	0.06%
2022/06/15	2	28.55	2	28.28	28.05	0	1,760	0.00%
2022/06/14	2	27.65	40	27.96	28.15	-38	1,842	-2.06%
2022/06/13	4	27.50	4	27.80	28.00	0	1,803	0.00%
2022/06/10	10	27.83	11	27.94	28.00	-1	1,773	-0.06%
2022/06/09	44	27.86	43	27.92	27.75	1	1,728	0.06%
2022/06/08	1	27.15	2	27.23	27.10	-1	1,609	-0.06%
2022/06/07	0	0.00	1	26.75	26.75	-1	1,643	-0.06%
2022/06/06	0	0.00	3	26.85	26.60	-3	1,658	-0.18%
2022/06/02	4	26.69	11	26.75	26.65	-7	1,661	-0.42%
2022/06/01	2	26.35	2	26.45	26.45	0	1,660	0.00%
2022/05/30	1	26.55	5	26.13	26.50	-4	1,671	-0.24%
2022/05/27	2	26.25	18	25.85	25.80	-16	1,647	-0.97%
2022/05/26	20	26.09	31	25.95	25.90	-11	1,705	-0.64%
2022/05/25	35	25.60	14	25.44	25.40	21	1,690	1.24%
2022/05/23	1	24.90	1	24.95	25.00	0	1,815	0.00%
2022/05/20	0	0.00	6	24.50	24.60	-6	1,850	-0.32%
2022/05/18	2	24.13	7	24.29	24.25	-5	2,091	-0.24%
2022/05/17	1	23.90	1	23.70	23.90	0	2,300	0.00%
2022/05/16	0	0.00	6	23.20	23.05	-6	2,347	-0.26%
2022/05/09	1	22.90	0	0.00	22.70	1	2,417	0.04%
2022/04/28	0	0.00	1	23.25	23.30	-1	2,606	-0.04%
2022/04/27	1	22.60	1	23.00	23.00	0	2,652	0.00%
2022/04/25	1	24.00	0	0.00	23.85	1	2,750	0.04%
2022/04/21	1	24.57	0	0.00	24.50	1	2,860	0.04%
2022/04/20	0	24.88	0	0.00	24.65	0	2,886	0.00%
2022/04/19	0	24.40	0	0.00	24.20	0	2,922	0.00%
2022/04/18	0	24.91	0	0.00	24.10	0	2,987	0.00%
2022/04/15	0	0.00	1	24.50	24.60	-1	3,125	-0.03%
2022/04/14	0	0.00	3	24.75	24.75	-3	3,180	-0.09%
2022/04/12	1	24.20	0.2	24.10	24.05	0.8	3,359	0.02%
2022/04/11	2	24.35	0	0.00	24.35	2	3,562	0.06%
2022/04/08	0	25.10	0	0.00	25.20	0	3,899	0.00%
2022/04/07	1	24.90	0	0.00	24.90	1	3,985	0.03%
2022/04/06	0	25.96	0	0.00	25.80	0	4,275	0.00%
2022/03/31	0	26.20	0	0.00	26.05	0	4,630	0.00%
2022/03/30	0	26.80	2	26.40	26.40	-2	4,643	-0.04%
2022/03/25	0	26.70	0	0.00	26.25	0	4,658	0.00%
2022/03/24	0	0.00	1	26.65	26.65	-1	4,645	-0.02%
2022/03/23	0	0.00	15	26.64	26.25	-15	4,641	-0.32%
2022/03/21	0	0.00	2	26.80	26.20	-2	4,789	-0.04%
2022/03/18	1	26.05	0	0.00	26.30	1	4,784	0.02%
2022/03/17	10	26.39	27	26.44	26.20	-17	4,800	-0.35%
2022/03/15	0	0.00	1	25.25	25.00	-1	4,713	-0.02%
2022/03/14	0	0.00	2	25.93	25.80	-2	4,732	-0.04%
2022/03/11	6	25.68	0	0.00	25.70	6	4,739	0.13%
2022/03/10	0	0.00	3	25.73	25.80	-3	4,732	-0.06%
2022/03/09	16	24.54	15	24.68	24.70	1	4,690	0.02%
2022/03/08	0.1	24.60	0	0.00	23.55	0.1	4,670	0.00%
2022/03/07	1	24.85	0	0.00	24.80	1	4,639	0.02%
2022/03/04	12.2	26.30	3	25.97	25.85	9.2	4,632	0.20%
2022/03/03	3	25.83	0	0.00	25.80	3	4,610	0.07%
2022/03/01	1	25.80	1	26.05	26.00	0	4,646	0.00%
2022/02/25	4	25.40	0	0.00	25.60	4	4,582	0.09%
2022/02/24	3	26.60	5	25.95	25.90	-2	4,501	-0.04%
2022/02/23	5	26.57	2	26.85	26.85	3	4,378	0.07%
2022/02/22	1	25.90	4.2	25.76	25.85	-3.2	4,351	-0.07%
2022/02/21	8	26.55	6	26.75	26.55	2	4,480	0.04%
2022/02/18	4	27.14	1	27.10	27.20	3	4,619	0.06%
2022/02/17	19.2	27.11	3	26.92	26.70	16.2	4,659	0.35%
2022/02/16	0.1	26.00	1.1	25.89	25.85	-1	4,741	-0.02%
2022/02/14	2	26.13	1	26.10	26.10	1	4,724	0.02%
2022/02/10	0.2	26.55	0	0.00	26.40	0.2	4,743	0.00%
2022/02/09	1	26.95	3	26.87	26.80	-2	4,748	-0.04%
2022/02/08	0	0.00	0	26.90	26.75	0	4,760	0.00%
2022/02/07	1	26.50	1	26.55	26.65	0	4,887	0.00%
2022/01/26	1	25.90	1	26.15	26.00	0	4,919	0.00%
2022/01/25	2	26.43	0	0.00	26.00	2	5,008	0.04%
2022/01/24	2	26.65	2	26.80	26.80	0	5,185	0.00%
2022/01/21	5	27.23	6	27.47	27.10	-1	5,563	-0.02%
2022/01/20	4	27.60	0	0.00	27.30	4	5,529	0.07%
2022/01/19	2	27.93	10	28.06	27.95	-8	5,495	-0.15%
2022/01/18	3	27.67	1	27.30	27.35	2	5,466	0.04%
2022/01/17	10	28.04	10	27.87	27.85	0	5,477	0.00%
2022/01/14	2	26.78	1	26.60	26.85	1	5,425	0.02%
2022/01/11	23	28.60	21	28.65	28.45	2	5,429	0.04%
2022/01/10	3	29.02	4	28.90	28.70	-1	5,401	-0.02%
2022/01/07	6	27.98	10	27.82	27.55	-4	5,316	-0.08%
2022/01/06	4	28.50	5	28.82	28.50	-1	5,372	-0.02%
2022/01/05	11.2	28.86	32	28.79	28.80	-20.8	5,455	-0.38%
2022/01/04	18	29.02	17.3	29.32	29.30	0.7	5,337	0.01%
2022/01/03	67.2	29.51	42	29.61	28.50	25.2	5,174	0.49%
2021/12/30	10	28.47	22.1	28.48	28.40	-12.1	4,886	-0.25%
2021/12/29	23.3	28.34	18	28.48	28.55	5.3	4,837	0.11%
2021/12/28	26	27.85	30	28.09	28.40	-4	4,602	-0.09%
2021/12/27	0.3	27.00	1	26.80	27.00	-0.7	4,368	-0.02%
2021/12/24	1	26.75	0	0.00	26.45	1	4,485	0.02%
2021/12/23	0	26.65	4	26.65	26.45	-4	4,643	-0.09%
2021/12/22	1	26.25	4	26.30	26.20	-3	4,880	-0.06%
2021/12/20	6.1	26.54	4	26.20	26.10	2.1	5,534	0.04%
2021/12/17	1.1	26.31	0	0.00	26.20	1.1	5,987	0.02%
2021/12/16	5	26.90	1	27.40	26.65	4	6,068	0.07%
2021/12/15	4	26.48	0	0.00	26.90	4	5,958	0.07%
2021/12/14	0.1	26.20	2	26.05	26.05	-1.9	5,917	-0.03%
2021/12/13	1	26.90	1	26.85	26.65	0	5,937	0.00%
2021/12/10	1	26.40	1	26.50	26.40	0	5,943	0.00%
2021/12/09	0	26.10	0	0.00	25.90	0	5,921	0.00%
2021/12/08	0	0.00	8	25.67	25.60	-8	5,915	-0.14%
2021/12/07	0.1	26.10	0	0.00	26.10	0.1	5,920	0.00%
2021/12/06	0	0.00	1	26.25	26.20	-1	5,939	-0.02%
2021/12/03	5	26.80	7.2	26.31	26.35	-2.2	6,066	-0.04%
2021/11/30	3	26.60	1	26.70	26.40	2	6,272	0.03%
2021/11/29	0	0.00	9	25.87	26.25	-9	6,314	-0.14%
2021/11/26	6.2	25.98	6	26.08	26.30	0.2	6,328	0.00%
2021/11/25	3	27.02	1	27.25	26.75	2	6,335	0.03%
2021/11/24	1	27.00	2	26.68	26.75	-1	6,483	-0.02%
2021/11/23	2	26.95	4	26.85	26.85	-2	6,563	-0.03%
2021/11/22	9	27.37	7	27.21	27.00	2	6,577	0.03%
2021/11/19	5.2	27.31	1.1	27.56	26.95	4.1	6,592	0.06%
2021/11/18	7	27.77	12	27.50	27.45	-5	6,548	-0.08%
2021/11/17	14	28.94	9	28.83	29.00	5	6,373	0.08%
2021/11/16	33.1	28.51	11	28.72	28.25	22.1	6,195	0.36%
2021/11/15	17	28.19	22	28.14	28.25	-5	5,960	-0.08%
2021/11/12	0	0.00	2	26.50	26.50	-2	5,685	-0.04%
2021/11/11	2	27.00	4	26.95	26.80	-2	5,688	-0.04%
2021/11/10	0	0.00	2	27.10	26.95	-2	5,694	-0.04%
2021/11/09	1.1	26.65	2	26.95	26.65	-0.9	5,720	-0.02%
2021/11/08	1	26.75	5	26.98	26.80	-4	5,723	-0.07%
2021/11/05	5	26.86	0	0.00	27.15	5	5,782	0.09%
2021/11/04	9	27.38	4	27.61	27.20	5	5,946	0.08%
2021/11/03	4	26.51	1	26.95	27.00	3	5,932	0.05%
2021/11/02	13.1	27.00	15	26.91	26.60	-1.9	6,019	-0.03%
2021/11/01	19.1	28.14	29	28.10	27.65	-9.9	5,992	-0.17%
2021/10/29	27.1	27.62	25	27.59	27.80	2.1	5,863	0.04%
2021/10/28	3	26.02	5	26.25	26.00	-2	5,557	-0.04%
2021/10/27	1	26.15	2	26.43	26.15	-1	5,849	-0.02%
2021/10/26	7	26.52	8	26.61	26.20	-1	6,036	-0.02%
2021/10/25	2	26.20	8	26.85	26.40	-6	6,066	-0.10%
2021/10/22	8	26.14	7	26.19	26.20	1	6,040	0.02%
2021/10/21	6	26.73	7	26.68	26.40	-1	6,048	-0.02%
2021/10/20	12	26.64	5	26.58	26.50	7	6,082	0.12%
2021/10/19	7	26.79	9	26.87	26.85	-2	6,252	-0.03%
2021/10/18	3	26.25	1	26.25	26.25	2	6,207	0.03%
2021/10/15	3	26.78	0	0.00	26.90	3	6,202	0.05%
2021/10/14	6.1	26.99	3.3	26.88	26.55	2.8	6,182	0.05%
2021/10/13	4	27.35	3	27.15	27.35	1	6,140	0.02%
2021/10/12	0	0.00	2	26.50	26.10	-2	6,095	-0.03%
2021/10/08	6.1	26.59	2	26.48	26.30	4.1	6,217	0.07%
2021/10/07	0	0.00	2	26.50	26.75	-2	6,188	-0.03%
2021/10/06	7	26.00	1	25.85	25.80	6	6,134	0.10%
2021/10/05	4	26.11	8	26.31	26.60	-4	6,098	-0.07%
2021/10/04	3	26.05	6	26.28	26.05	-3	6,021	-0.05%
2021/10/01	8	27.26	6	27.68	26.55	2	5,962	0.03%
2021/09/30	2.1	27.53	10	27.97	27.75	-7.9	5,796	-0.14%
2021/09/29	6	28.63	7	29.07	28.30	-1	5,625	-0.02%
2021/09/28	0.1	27.90	13.2	28.09	29.15	-13.2	5,360	-0.25%
2021/09/27	18.1	28.61	15	28.50	28.55	3.1	5,168	0.06%
2021/09/24	19	26.93	24	27.25	27.85	-5	4,704	-0.11%
2021/09/23	2	25.18	3	26.04	26.25	-1	4,262	-0.02%
2021/09/17	1	25.15	0	0.00	25.20	1	4,148	0.02%
2021/09/16	2.1	25.76	0	0.00	25.50	2.1	4,137	0.05%
2021/09/15	0	25.15	1	25.25	26.50	-1	4,097	-0.02%
2021/09/14	1	24.90	0	0.00	25.15	1	4,054	0.02%
2021/09/13	1	26.20	1	25.70	25.35	0	4,052	0.00%
2021/09/10	1	26.95	0.5	26.85	26.90	0.5	4,047	0.01%
2021/09/09	6.2	26.91	2	26.85	27.00	4.2	4,005	0.10%
2021/09/08	1.3	27.16	4	26.65	26.35	-2.7	3,970	-0.07%
2021/09/06	3	27.47	3	27.10	26.85	0	3,802	0.00%
2021/09/03	11	27.64	6	27.61	27.70	5	3,735	0.13%
2021/09/02	1	26.50	33	27.43	26.85	-32	3,561	-0.90%
2021/09/01	1	27.00	5	27.15	27.15	-4	3,490	-0.11%
2021/08/30	40	26.37	9	26.83	26.60	31	3,386	0.92%
2021/08/27	2	25.35	1	25.40	25.35	1	3,222	0.03%
2021/08/25	1	23.80	1	23.90	23.85	0	3,083	0.00%
2021/08/24	0	0.00	3	22.87	22.75	-3	3,037	-0.10%
2021/08/20	2	22.30	0	0.00	22.30	2	3,024	0.07%
2021/08/19	2	22.50	0	0.00	22.30	2	3,015	0.07%
2021/08/17	0	23.30	0	0.00	22.65	0	2,993	0.00%
2021/08/13	2.5	24.73	3	24.58	25.05	-0.5	2,944	-0.02%
2021/08/11	2	24.35	9	24.25	24.00	-7	2,896	-0.24%
2021/08/10	6	25.48	0	0.00	25.35	6	2,843	0.21%
2021/08/09	19	28.19	13	28.06	28.15	6	2,685	0.22%
2021/08/06	0	0.00	34	28.03	28.15	-34	2,582	-1.32%
2021/08/05	3	27.52	33	27.87	27.30	-30	2,479	-1.21%
2021/08/04	4	27.98	43	27.98	27.60	-39	2,477	-1.57%
2021/08/03	8	27.72	8	27.54	28.15	0	2,420	0.00%
2021/08/02	14	28.09	25	28.05	28.10	-11	2,336	-0.47%
2021/07/30	7	26.72	15	26.25	26.90	-8	2,006	-0.40%
2021/07/29	10	24.88	1	24.80	25.10	9	1,825	0.49%
2021/07/28	0.1	23.65	1	24.10	23.70	-1	1,765	-0.05%
2021/07/27	1	23.90	1	23.75	24.30	0	1,782	0.00%
2021/07/26	3	24.53	1	24.65	24.70	2	1,775	0.11%
2021/07/23	2	24.95	9.3	25.19	25.20	-7.3	1,739	-0.42%
2021/07/22	1	23.60	0	0.00	23.30	1	1,567	0.06%
2021/07/20	1	24.85	3	24.47	24.15	-2	1,581	-0.13%
2021/07/19	2	24.10	1	24.95	24.85	1	1,566	0.06%
2021/07/16	2	24.10	0	0.00	23.80	2	1,532	0.13%
2021/07/15	3	24.25	4.5	24.20	24.50	-1.5	1,480	-0.10%
2021/07/14	0.1	21.92	0.1	22.90	22.30	0	1,353	0.00%
2021/07/13	24	22.39	0.3	22.50	22.05	23.7	1,368	1.73%
2021/07/12	0.2	22.44	0	0.00	22.40	0.2	1,421	0.01%
2021/07/09	6.1	22.31	0	0.00	22.25	6.1	1,425	0.43%
2021/07/08	0	0.00	1	22.50	22.35	-1	1,470	-0.07%
2021/07/07	70	22.51	3	22.80	22.45	67	1,494	4.48%
2021/07/06	10	22.70	0	0.00	22.65	10	1,542	0.65%
2021/07/01	15	22.60	0	0.00	22.55	15	1,775	0.84%
2021/06/30	0	0.00	1	23.15	22.70	-1	1,822	-0.05%
2021/06/25	55	22.82	0	0.00	22.65	55	1,945	2.83%
2021/06/24	1	22.85	0	0.00	22.75	1	1,968	0.05%
2021/06/21	6	22.90	2	22.75	22.90	4	2,014	0.20%
2021/06/18	2	22.50	0	0.00	22.40	2	2,087	0.10%
2021/06/04	1	22.90	3	22.88	22.80	-2	2,562	-0.08%
2021/06/03	3	23.15	0	0.00	23.00	3	2,605	0.12%
2021/06/01	0	0.00	2	23.50	23.40	-2	2,912	-0.07%
2021/05/24	0	0.00	3	22.20	22.40	-3	3,103	-0.10%
2021/05/20	0.2	22.00	0	0.00	22.05	0.2	3,163	0.01%
2021/05/17	0	0.00	1	19.60	19.05	-1	3,249	-0.03%
2021/05/13	1	21.90	1	20.70	21.60	0	3,245	0.00%
2021/05/12	3	22.20	1	21.05	21.65	2	3,244	0.06%
2021/05/11	1	23.35	2	22.80	23.15	-1	3,236	-0.03%
2021/05/04	3	24.98	0	0.00	24.55	3	3,885	0.08%
2021/05/03	1	27.15	0	0.00	26.20	1	3,880	0.03%
2021/04/29	0	0.00	10	27.20	27.15	-10	3,896	-0.26%
2021/04/26	1	26.90	0	0.00	26.70	1	4,111	0.02%
2021/04/23	10	26.60	0	0.00	26.60	10	4,347	0.23%
2021/04/22	0	27.68	0	0.00	26.50	0	4,470	0.00%
2021/04/20	0	27.20	0	0.00	27.40	0	4,600	0.00%
2021/04/19	5	27.35	1	27.45	27.35	4	4,664	0.09%
2021/04/15	0	28.85	0	0.00	27.95	0	4,640	0.00%
2021/04/12	1	28.60	6	29.17	28.60	-5	4,695	-0.11%
2021/04/09	12	29.02	3	29.15	29.00	9	4,678	0.19%
2021/04/08	1	28.80	9	28.91	28.85	-8	4,623	-0.17%
2021/04/07	2	28.05	1	28.05	28.05	1	4,576	0.02%
2021/04/06	1	26.90	4	27.38	27.55	-3	4,543	-0.07%
2021/04/01	1	27.00	0	0.00	26.90	1	4,543	0.02%
2021/03/31	1	27.05	0.5	27.40	27.20	0.5	4,545	0.01%
2021/03/30	1	27.60	0	27.90	27.40	1	4,525	0.02%
2021/03/29	2	28.05	1	27.85	27.70	1	4,484	0.02%
2021/03/26	1	27.60	0	0.00	27.55	1	4,486	0.02%
2021/03/25	1	27.00	2	27.35	27.35	-1	4,500	-0.02%
2021/03/24	2	27.13	2	27.03	27.05	0	4,528	0.00%
2021/03/23	1	27.50	1	27.55	27.10	0	4,538	0.00%
2021/03/22	7	28.86	1	28.60	28.45	6	4,594	0.13%
2021/03/19	0	28.70	0	0.00	28.25	0	4,500	0.00%
2021/03/18	1	28.05	27	28.22	28.35	-26	4,466	-0.58%
2021/03/17	1	28.00	0	0.00	27.90	1	4,447	0.02%
2021/03/16	0	0.00	2	28.10	28.25	-2	4,543	-0.04%
2021/03/15	3	27.85	0	0.00	27.85	3	4,656	0.06%
2021/03/12	0	26.90	0	0.00	27.10	0	4,636	0.00%
2021/03/11	0	0.00	2	26.85	26.95	-2	4,675	-0.04%
2021/03/09	3	26.75	12	26.40	26.20	-9	4,746	-0.19%
2021/03/08	2	27.70	4	27.25	27.00	-2	4,793	-0.04%
2021/03/05	11	27.56	8.5	27.38	27.60	2.5	4,795	0.05%
2021/03/04	0	0.00	1	26.40	26.75	-1	4,666	-0.02%
2021/02/26	0	0.00	2	25.70	25.95	-2	5,021	-0.04%
2021/02/24	0	25.80	0	0.00	25.15	0	5,103	0.00%
2021/02/23	0.5	25.70	0	0.00	25.15	0.5	5,275	0.01%
2021/02/22	1	25.80	2	25.90	25.55	-1	5,716	-0.02%
2021/02/19	2	25.30	0	0.00	25.70	2	5,983	0.03%
2021/02/18	0	0.00	1.5	25.09	25.50	-1.5	6,045	-0.02%
2021/02/17	0	0.00	0	24.90	24.25	0	6,075	0.00%
2021/02/05	0	0.00	0	24.50	23.50	0	6,088	0.00%
2021/02/03	0	0.00	0	24.50	23.85	0	6,183	0.00%
2021/02/02	1	22.70	0.6	24.47	23.60	0.4	6,271	0.01%
2021/02/01	1	23.40	0	0.00	22.50	1	6,330	0.02%
2021/01/29	0.5	23.69	2	23.68	23.50	-1.5	6,210	-0.02%
2021/01/28	2.1	23.90	6	24.00	23.55	-4	6,283	-0.06%
2021/01/26	4	22.83	0	0.00	22.80	4	6,145	0.07%
2021/01/25	3	23.60	5	23.45	23.55	-2	6,259	-0.03%
2021/01/22	0.1	23.15	1	24.10	24.00	-1	6,440	-0.01%
2021/01/21	2	23.65	0	0.00	24.00	2	6,597	0.03%
2021/01/20	13	24.27	4	23.76	23.50	9	7,039	0.13%
2021/01/19	1.1	24.22	0	0.00	24.45	1.1	7,090	0.01%
2021/01/18	3	23.00	1	25.30	25.65	2	7,289	0.03%
2021/01/15	5.1	25.20	0	0.00	24.50	5.1	7,472	0.07%
2021/01/14	2	26.08	2	26.50	26.10	0	7,616	0.00%
2021/01/13	8	25.97	0	0.00	26.00	8	7,644	0.10%
2021/01/12	7	27.80	1	27.60	27.25	6	7,628	0.08%
2021/01/08	6	29.78	0	0.00	29.15	6	7,931	0.08%
2021/01/06	19	29.46	0	0.00	29.15	19	8,239	0.23%
2021/01/05	2	30.70	1	30.65	30.55	1	8,375	0.01%
2021/01/04	4	30.28	1	30.45	30.50	3	8,670	0.03%
2020/12/31	0	0.00	12	29.92	30.15	-12	8,758	-0.14%
2020/12/30	0	29.90	1	30.15	30.05	-1	8,843	-0.01%
2020/12/28	0	0.00	1	29.25	30.15	-1	9,367	-0.01%
2020/12/25	5	29.05	0	0.00	29.20	5	9,453	0.05%
2020/12/23	0	0.00	2	28.85	29.30	-2	9,655	-0.02%
2020/12/22	2	28.93	0	0.00	28.25	2	10,782	0.02%
2020/12/17	1	30.15	1	30.15	29.65	0	11,127	0.00%
2020/12/16	0	0.00	11.1	30.62	30.15	-11.1	11,178	-0.10%
2020/12/15	1	29.15	4	29.18	29.15	-3	11,149	-0.03%
2020/12/14	0	0.00	1	29.30	29.20	-1	11,272	-0.01%
2020/12/11	1	29.00	0	0.00	29.15	1	11,322	0.01%
2020/12/09	0.1	30.25	7	30.24	30.75	-6.9	11,468	-0.06%
2020/12/08	6	29.10	5	29.10	29.00	1	11,434	0.01%
2020/12/07	5	28.15	0	0.00	28.90	5	11,492	0.04%
2020/12/04	2	28.68	0	0.00	28.60	2	11,589	0.02%
2020/12/03	3	29.00	2	28.35	28.80	1	11,760	0.01%
2020/12/02	1	28.75	0	0.00	28.45	1	11,930	0.01%
2020/12/01	10	28.82	1	29.25	29.35	9	12,367	0.07%
2020/11/30	8	29.11	1	29.40	28.60	7	12,822	0.05%
2020/11/27	4	28.90	0.1	29.00	29.15	3.9	13,012	0.03%
2020/11/26	1	29.70	4	30.13	29.45	-3	13,112	-0.02%
2020/11/25	16	29.47	24	30.04	29.40	-8	13,214	-0.06%
2020/11/24	0	0.00	5	30.98	30.50	-5	13,074	-0.04%
2020/11/23	1	30.80	3	30.65	30.80	-2	13,164	-0.02%
2020/11/20	4.1	31.12	6	31.42	30.80	-1.9	13,861	-0.01%
2020/11/19	33.1	31.18	38	31.16	31.00	-4.9	13,900	-0.04%
2020/11/18	45	34.59	72	34.25	32.55	-27	13,522	-0.20%
2020/11/17	4	36.30	1	36.90	36.15	3	13,395	0.02%
2020/11/16	0	0.00	6	37.06	36.80	-6	13,678	-0.04%
2020/11/13	1	36.45	0	0.00	36.50	1	13,837	0.01%
2020/11/12	14	36.22	3	36.30	36.15	11	14,144	0.08%
2020/11/11	3	36.65	0	0.00	36.90	3	14,467	0.02%
2020/11/10	8	36.52	3	37.05	36.15	5	14,618	0.03%
2020/11/09	4	37.19	9	37.12	37.25	-5	14,931	-0.03%
2020/11/06	4	36.58	4	36.31	36.15	0	15,233	0.00%
2020/11/05	8	37.01	15	36.92	36.75	-7	15,914	-0.04%
2020/11/04	3	36.90	5	37.02	36.80	-2	15,893	-0.01%
2020/11/03	0	0.00	4	36.35	37.20	-4	16,057	-0.02%
2020/11/02	0	0.00	6	36.41	36.10	-6	16,099	-0.04%
2020/10/30	10	37.56	9	37.96	36.55	1	16,172	0.01%
2020/10/29	27	36.84	10	37.22	37.95	17	16,032	0.11%
2020/10/28	7	37.38	1	39.00	37.05	6	15,940	0.04%
2020/10/27	8	36.24	2	36.20	36.85	6	15,541	0.04%
2020/10/26	15	36.17	14	36.04	36.30	1	15,581	0.01%
2020/10/23	11	34.89	16	35.28	36.00	-5	15,291	-0.03%
2020/10/22	13	33.56	18	33.52	33.00	-5	14,867	-0.03%
2020/10/21	0	0.00	3	32.62	33.00	-3	14,600	-0.02%
2020/10/20	0	0.00	4	32.30	32.40	-4	14,543	-0.03%
2020/10/19	5.5	32.60	4	33.35	32.65	1.5	14,460	0.01%
2020/10/16	29	32.65	12	33.43	33.15	17	14,423	0.12%
2020/10/15	7.5	33.03	1	33.25	33.15	6.5	14,187	0.05%
2020/10/14	57	32.58	48	32.85	32.30	9	14,049	0.06%
2020/10/13	18	31.83	3	31.68	31.75	15	13,853	0.11%
2020/10/12	10	31.03	7	31.36	32.20	3	13,665	0.02%
2020/10/08	4	30.14	8	30.33	30.00	-4	13,393	-0.03%
2020/10/07	1	29.55	4	30.19	30.00	-3	13,332	-0.02%
2020/10/06	8	29.94	10	30.75	29.90	-2	13,297	-0.02%
2020/10/05	3	29.50	11	29.72	29.60	-8	13,095	-0.06%
2020/09/30	11	28.41	16	28.40	28.30	-5	13,009	-0.04%
2020/09/29	4	28.33	7	27.56	27.60	-3	12,981	-0.02%
2020/09/28	1	27.40	9	27.86	28.15	-8	13,018	-0.06%
2020/09/25	117	29.56	106	29.89	27.15	11	12,999	0.08%	大買/大賣/
2020/09/24	8	28.62	16	28.81	29.00	-8	11,943	-0.07%
2020/09/23	1	28.20	10	28.30	28.20	-9	11,760	-0.08%
2020/09/22	0	0.00	2	27.78	27.95	-2	11,712	-0.02%
2020/09/21	8	28.28	3	27.98	27.80	5	11,732	0.04%
2020/09/18	14	28.05	12	28.14	28.20	2	11,688	0.02%
2020/09/17	6	27.71	5	27.46	28.10	1	11,712	0.01%
2020/09/16	1	26.80	2	26.90	26.80	-1	11,571	-0.01%
2020/09/15	33	26.70	3	27.20	26.50	30	11,517	0.26%
2020/09/14	5	24.80	4	26.25	26.15	1	11,405	0.01%
2020/09/11	10	26.17	0	0.00	26.00	10	11,235	0.09%
2020/09/10	8	26.99	0	0.00	26.90	8	11,123	0.07%
2020/09/09	1	27.20	7	27.47	27.50	-6	11,045	-0.05%
2020/09/08	11	27.55	11	27.40	27.10	0	10,906	0.00%
2020/09/07	12	29.14	5	29.49	28.70	7	10,716	0.07%
2020/09/04	18	29.33	21	28.64	29.60	-3	10,534	-0.03%
2020/09/03	12	28.85	4	29.83	29.00	8	10,036	0.08%
2020/09/02	2	27.43	14	27.71	28.00	-12	9,499	-0.13%
2020/09/01	4	27.00	7	27.39	27.00	-3	9,447	-0.03%
2020/08/31	2	26.80	1	26.55	27.20	1	9,337	0.01%
2020/08/28	6	26.27	27	26.44	26.50	-21	9,153	-0.23%
2020/08/27	1	25.75	6	25.91	25.75	-5	9,005	-0.06%
2020/08/26	47	26.72	19	26.15	25.75	28	8,866	0.32%
2020/08/25	0	0.00	11	25.39	26.05	-11	8,134	-0.14%
2020/08/24	0	0.00	2	23.20	23.70	-2	8,044	-0.02%
2020/08/21	14	23.94	3	24.10	23.50	11	7,980	0.14%
2020/08/20	4	24.04	7	23.77	23.40	-3	7,820	-0.04%
2020/08/19	9	25.91	3	26.50	25.90	6	7,567	0.08%
2020/08/18	6	25.73	8	25.77	25.80	-2	7,345	-0.03%
2020/08/17	16	24.82	8	25.19	25.10	8	7,016	0.11%
2020/08/14	2	24.25	3	24.32	24.15	-1	6,639	-0.02%
2020/08/13	24	24.16	28	23.95	23.85	-4	6,448	-0.06%
2020/08/12	17	23.54	27	23.37	24.00	-10	6,039	-0.17%
2020/08/11	27	23.50	3	23.55	21.90	24	5,662	0.42%
2020/08/10	8	22.40	7	22.72	22.85	1	4,937	0.02%
2020/08/07	2	19.70	18	20.06	20.80	-16	4,861	-0.33%
2020/08/06	7	19.43	11	19.30	19.35	-4	4,793	-0.08%
2020/08/05	1	19.30	0	0.00	19.30	1	4,725	0.02%
2020/08/04	0	0.00	1	18.50	18.55	-1	4,700	-0.02%
2020/08/03	1	18.45	1	18.30	18.30	0	4,731	0.00%
2020/07/29	0	0.00	3	16.88	17.00	-3	4,785	-0.06%
2020/07/22	1	16.45	1	16.60	16.70	0	4,742	0.00%
2020/07/20	1	15.50	1	15.70	15.75	0	4,638	0.00%
2020/07/17	1	15.55	0	0.00	15.50	1	4,627	0.02%
2020/07/16	26	15.89	5	15.60	16.10	21	4,610	0.46%
2020/07/15	1	15.85	0	0.00	15.70	1	4,578	0.02%
2020/07/13	1	16.25	0	0.00	16.35	1	4,586	0.02%
2020/07/10	2	16.95	22	16.70	16.60	-20	4,545	-0.44%
2020/07/09	9	18.65	0	0.00	18.65	9	4,420	0.20%
2020/07/08	1	19.10	0	0.00	18.90	1	4,246	0.02%
2020/07/07	8	19.03	1	18.95	18.95	7	4,145	0.17%
2020/07/06	2	19.20	12	19.16	19.40	-10	4,033	-0.25%
2020/07/01	5	18.20	1	18.20	18.10	4	3,798	0.11%
2020/06/30	0	0.00	4	18.05	18.05	-4	3,765	-0.11%
2020/06/29	0	0.00	1	17.80	17.80	-1	3,688	-0.03%
2020/06/24	5	17.50	26	17.75	17.65	-21	3,654	-0.57%
2020/06/23	2	17.38	0	0.00	17.15	2	3,535	0.06%
2020/06/22	3	17.45	0	0.00	17.35	3	3,524	0.09%
2020/06/18	1	17.25	1	17.35	17.25	0	3,587	0.00%
2020/06/15	3	16.90	1	16.85	16.95	2	3,718	0.05%
2020/06/11	0	0.00	10	16.94	16.85	-10	3,736	-0.27%
2020/06/10	3	17.42	1	17.35	17.35	2	3,742	0.05%
2020/06/09	5	17.75	0	0.00	17.55	5	3,811	0.13%
2020/06/08	7	18.01	0	0.00	17.85	7	3,848	0.18%
2020/06/05	0	0.00	10	17.58	17.55	-10	3,677	-0.27%
2020/06/04	8	17.40	2	17.50	17.35	6	3,669	0.16%
2020/06/03	2	17.40	0	0.00	17.45	2	3,717	0.05%
2020/06/02	2	17.35	1	17.25	17.30	1	3,723	0.03%
2020/05/29	61	17.46	39	17.49	17.35	22	3,982	0.55%
2020/05/26	4	17.58	10	17.30	17.20	-6	3,978	-0.15%
2020/05/25	10	17.10	0	0.00	17.10	10	3,901	0.26%
2020/05/22	0	0.00	1	17.00	16.80	-1	3,909	-0.03%
2020/05/20	0	0.00	6	16.66	16.80	-6	3,954	-0.15%
2020/05/18	32	17.01	33	17.03	16.85	-1	4,128	-0.02%
2020/05/14	2	17.15	9	17.21	17.05	-7	4,336	-0.16%
2020/05/13	1	17.45	2	17.00	17.35	-1	4,454	-0.02%
2020/05/12	1	16.70	6	16.64	16.75	-5	4,257	-0.12%
2020/05/11	29	17.90	12	17.66	17.50	17	4,161	0.41%
2020/05/08	1	17.10	0	0.00	17.30	1	3,963	0.03%
2020/05/07	10	17.05	0	0.00	17.40	10	3,873	0.26%
2020/05/06	7	16.64	1	16.40	16.95	6	3,715	0.16%
2020/04/29	5	15.35	0	0.00	15.35	5	3,549	0.14%
2020/04/13	3	14.50	0	0.00	14.35	3	4,133	0.07%
2020/03/23	0	0.00	11	12.60	12.80	-11	4,248	-0.26%
2020/03/12	0	0.00	60	14.81	15.15	-60	3,859	-1.55%
2020/03/09	10	16.70	0	0.00	15.95	10	3,708	0.27%
2020/03/05	0	16.90	1	17.05	16.95	-1	3,607	-0.03%
2020/03/04	7	16.47	6	16.54	17.00	1	3,478	0.03%
2020/02/26	30	16.91	32	16.76	16.65	-2	3,145	-0.06%
2020/02/25	0	0.00	1	16.35	16.80	-1	3,109	-0.03%
2020/02/24	6	16.79	0	0.00	16.70	6	3,081	0.19%
2020/02/21	0	0.00	1	16.95	16.90	-1	3,048	-0.03%
2020/02/20	1	17.55	0	0.00	17.50	1	2,987	0.03%
2020/02/18	3	17.60	1	17.55	17.20	2	2,789	0.07%
2020/02/17	50	17.10	5	17.10	17.20	45	2,656	1.69%
2020/01/30	0	0.00	2	15.55	15.45	-2	2,585	-0.08%
2020/01/20	0	0.00	120	17.16	17.15	-120	2,514	-4.77%	大賣/鉅額交易
2020/01/17	52	17.02	30	16.95	16.95	22	2,533	0.87%
2020/01/13	20	17.00	22	16.76	16.75	-2	2,436	-0.08%
2020/01/10	50	16.51	0	0.00	16.30	50	2,313	2.16%
2020/01/09	10	16.15	11	16.06	16.00	-1	2,221	-0.05%
2020/01/08	20	16.15	8	15.80	15.90	12	2,195	0.55%
2020/01/07	39	16.08	0	0.00	16.05	39	2,187	1.78%
2020/01/02	0	0.00	20	16.35	16.20	-20	2,077	-0.96%
2019/12/31	0	0.00	6	15.95	15.85	-6	1,981	-0.30%
2019/12/30	9	15.84	1	15.95	15.85	8	1,928	0.41%
2019/12/16	0	0.00	20	14.80	14.75	-20	1,867	-1.07%
2019/12/13	0	0.00	20	14.75	14.75	-20	1,898	-1.05%
2019/11/13	0	0.00	1	15.15	15.10	-1	4,032	-0.02%
2019/11/11	0	0.00	110	15.13	15.05	-110	4,217	-2.61%	大賣/鉅額交易
2019/11/07	40	15.90	0	0.00	15.70	40	4,215	0.95%
2019/11/06	0	0.00	2	16.20	16.20	-2	4,152	-0.05%
2019/11/05	21	15.86	0	0.00	16.25	21	4,060	0.52%
2019/10/25	0	0.00	9	15.83	15.75	-9	3,786	-0.24%
2019/10/21	50	15.90	0	0.00	15.75	50	3,863	1.29%
2019/10/18	20	15.65	0	0.00	15.65	20	3,816	0.52%
2019/10/17	6	15.73	0	0.00	15.65	6	3,808	0.16%
2019/09/25	0	0.00	2	15.30	15.30	-2	3,802	-0.05%
2019/09/12	0	0.00	40	16.10	15.95	-40	3,731	-1.07%
2019/09/03	2	15.55	0	0.00	15.70	2	3,401	0.06%
2019/09/02	0	0.00	1	15.80	15.90	-1	3,331	-0.03%
2019/08/30	1	15.80	0	0.00	15.70	1	3,278	0.03%
2019/08/26	13	15.66	10	15.75	15.60	3	2,977	0.10%
2019/08/23	3	15.60	6	15.63	15.55	-3	2,875	-0.10%
2019/08/22	33	16.32	31	16.31	15.90	2	2,778	0.07%
2019/08/21	0	0.00	10	15.85	15.85	-10	2,167	-0.46%
2019/08/20	16	14.17	22	14.55	14.45	-6	1,913	-0.31%
2019/08/15	2	14.25	2	13.90	14.00	0	1,731	0.00%
2019/08/14	0	0.00	77	14.05	13.85	-77	1,672	-4.60%
2019/08/08	3	14.10	0	0.00	14.15	3	1,523	0.20%
2019/07/26	5	14.50	0	0.00	14.20	5	1,817	0.28%
2019/07/25	13	15.00	0	0.00	14.90	13	1,762	0.74%
2019/07/19	3	14.85	0	0.00	14.80	3	1,723	0.17%
2019/07/16	0	0.00	4	15.00	15.00	-4	1,933	-0.21%
2019/07/05	2	15.55	0	0.00	15.65	2	3,035	0.07%
2019/07/04	7	15.76	1	15.70	15.70	6	2,984	0.20%
2019/06/06	0	0.00	1	13.90	13.85	-1	3,015	-0.03%
2019/05/27	0	0.00	2	13.15	13.20	-2	2,913	-0.07%
2019/05/23	2	13.15	0	0.00	13.10	2	2,891	0.07%
2019/05/20	0	0.00	5	13.20	13.10	-5	2,842	-0.18%
2019/05/16	0	0.00	3	13.55	13.55	-3	2,798	-0.11%
2019/05/13	1	14.00	0	0.00	13.90	1	2,707	0.04%
2019/05/10	10	14.75	0	0.00	14.40	10	2,665	0.38%
2019/05/09	1	15.00	1	14.95	14.65	0	2,620	0.00%
2019/05/08	4	14.79	0	0.00	14.95	4	2,536	0.16%
2019/05/03	0	0.00	0.1	14.35	14.35	-0.1	2,397	0.00%
2019/04/30	4	14.24	2	14.40	14.35	2	2,350	0.09%
2019/04/24	5	14.15	1	14.05	14.10	4	2,216	0.18%
2019/04/23	15	14.70	7	14.98	14.45	8	2,161	0.37%
2019/04/22	15	16.00	5	16.00	15.95	10	2,000	0.50%
2019/04/19	5	16.80	4	16.08	16.20	1	1,943	0.05%
2019/04/18	0	0.00	2	16.35	16.35	-2	1,718	-0.12%
2019/04/16	5	14.65	0	0.00	14.90	5	1,600	0.31%
2019/04/15	6	14.35	5	14.80	15.10	1	1,442	0.07%
2019/04/10	1	11.70	0	0.00	11.85	1	713	0.14%
2019/04/08	24	11.50	0	0.00	11.50	24	679	3.53%
2019/04/03	0	0.00	15	11.46	11.50	-15	664	-2.26%
2019/04/02	15	11.58	189	11.41	11.40	-174	650	-26.77%	大賣/鉅額交易
2019/04/01	30	12.00	0	0.00	11.65	30	616	4.86%
2019/03/29	2	11.60	0	0.00	11.75	2	577	0.35%
2019/03/28	23	11.80	1	11.75	11.85	22	549	4.01%
2019/03/26	3	11.85	0	0.00	11.35	3	462	0.65%
2019/03/25	1	11.15	0	0.00	11.40	1	369	0.27%
2019/03/18	7	10.34	0	0.00	10.05	7	217	3.22%
2019/03/14	10	9.58	0	0.00	9.62	10	171	5.85%
2019/03/11	6	9.57	0	0.00	9.60	6	169	3.55%
2019/03/05	4	9.51	1	9.59	9.77	3	170	1.75%
2019/02/27	5	9.50	0	0.00	9.53	5	169	2.96%
2019/02/22	0	9.48	0	0.00	9.50	0	171	0.00%
2019/02/15	15	9.65	0	0.00	9.67	15	179	8.35%
2019/02/13	0	9.81	0	0.00	9.81	0	179	0.00%
2019/01/28	30	9.93	30	9.87	9.92	0	169	0.00%
2019/01/18	1	9.88	0	0.00	9.86	1	165	0.60%
2018/09/20	19	9.80	19	9.87	9.72	0	441	0.00%
2018/09/19	18	9.89	18	9.98	9.80	0	440	0.00%
2018/08/31	35	10.17	35	10.20	10.10	0	489	0.00%
2018/08/22	20	10.25	20	10.35	10.30	0	552	0.00%
2018/07/20	60	10.82	60	10.80	10.90	0	598	0.00%
2018/07/10	3	10.87	0	0.00	10.75	3	556	0.54%
2018/07/09	1	10.85	0	0.00	10.85	1	660	0.15%
2018/06/27	10	10.65	0	0.00	10.55	10	734	1.36%
2018/05/29	10	11.05	0	0.00	10.90	10	699	1.43%
2018/05/11	0.1	10.40	0	0.00	10.50	0.1	714	0.01%
2018/04/16	0	0.00	45	11.55	11.45	-45	935	-4.81%
2018/02/12	20	10.45	0	0.00	10.35	20	2,248	0.89%
2018/02/08	10	10.60	0	0.00	10.60	10	2,324	0.43%
2018/02/07	110	10.99	0	0.00	10.95	110	2,338	4.70%	大買/鉅額交易
2018/01/26	0	0.00	13	12.10	12.10	-13	2,249	-0.58%
2018/01/09	58	12.55	0	0.00	12.45	58	2,231	2.60%
2018/01/08	0	0.00	10	12.30	12.35	-10	2,238	-0.45%