廣運 (6125)-凱基-中壢券商分點個股進出

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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢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	7	91.79	9	91.37	92.00	-2	26,564	-0.01%
2024/05/16	15	91.97	8	91.78	90.70	7	26,981	0.03%
2024/05/15	13	92.09	15	92.48	90.80	-2	27,304	-0.01%
2024/05/14	14	91.96	23.9	92.34	93.00	-9.9	27,389	-0.04%
2024/05/13	22.4	91.05	26.5	90.19	91.00	-4.1	27,000	-0.02%
2024/05/10	5	86.00	31	84.25	87.60	-26	26,666	-0.10%
2024/05/09	8	87.14	9	86.38	85.30	-1	26,496	0.00%
2024/05/08	5	87.64	11	87.37	87.10	-6	26,371	-0.02%
2024/05/07	25.1	87.88	25.2	87.79	87.50	-0.1	26,431	0.00%
2024/05/06	20	90.93	26	91.27	89.70	-6	26,141	-0.02%
2024/05/03	41.4	90.74	32.5	91.34	89.50	8.9	25,882	0.03%
2024/05/02	27	91.33	24	90.85	90.40	3	25,535	0.01%
2024/04/30	38	92.35	32.1	91.83	91.70	5.9	25,338	0.02%
2024/04/29	30.1	93.39	18.1	92.34	90.00	12	24,846	0.05%
2024/04/26	32.4	91.75	29	91.96	91.70	3.4	24,454	0.01%
2024/04/25	53	91.01	63.6	91.04	90.50	-10.6	23,795	-0.04%
2024/04/24	69.2	92.33	107	91.55	90.20	-37.8	23,062	-0.16%	大賣/
2024/04/23	38	85.40	37.1	86.11	87.40	1	21,598	0.00%
2024/04/22	22.1	86.33	12	85.88	80.60	10.1	21,112	0.05%
2024/04/19	33	85.40	41	85.89	87.30	-8	20,636	-0.04%
2024/04/18	45.1	85.36	13	85.05	84.20	32.1	20,040	0.16%
2024/04/17	17	82.38	29.3	83.69	85.00	-12.3	19,670	-0.06%
2024/04/16	11.1	75.43	9	75.69	77.30	2.1	19,260	0.01%
2024/04/15	3	78.47	34	78.42	78.20	-31	19,208	-0.16%
2024/04/12	6.1	80.18	4	80.37	80.00	2.1	19,133	0.01%
2024/04/11	7	81.80	5.6	82.02	81.00	1.4	19,030	0.01%
2024/04/10	8	83.13	16	83.31	82.40	-8	19,007	-0.04%
2024/04/09	10	84.27	8	84.34	84.50	2	18,905	0.01%
2024/04/08	19	82.99	10	84.03	84.00	9	18,859	0.05%
2024/04/03	7	80.74	18	80.84	81.20	-11	19,123	-0.06%
2024/04/02	29.1	81.44	21	81.18	80.80	8.1	19,179	0.04%
2024/04/01	6.2	83.82	11.3	83.46	83.00	-5.1	19,042	-0.03%
2024/03/29	19	86.05	12	84.60	82.80	7	18,968	0.04%
2024/03/28	6	84.75	17	85.11	84.50	-11	18,697	-0.06%
2024/03/27	26.6	85.09	24	85.23	84.00	2.6	18,565	0.01%
2024/03/26	121.6	89.16	78.9	87.39	82.70	42.7	18,330	0.23%	大買/
2024/03/25	61.5	86.69	46.1	86.97	88.40	15.4	17,386	0.09%
2024/03/22	4.1	78.90	4.2	79.67	80.40	-0.1	16,422	0.00%
2024/03/21	8	80.31	27	80.30	79.00	-19	16,345	-0.12%
2024/03/20	13	79.38	6	79.68	78.60	7	16,230	0.04%
2024/03/19	11.3	79.86	4	79.28	78.90	7.3	16,135	0.04%
2024/03/18	9.3	80.75	12	81.18	81.50	-2.7	16,027	-0.02%
2024/03/15	23	79.44	13.2	80.00	80.00	9.8	15,920	0.06%
2024/03/14	13.1	78.72	13.2	78.81	78.90	-0.1	15,772	0.00%
2024/03/13	25.6	83.08	14	82.97	81.70	11.6	15,553	0.07%
2024/03/12	45.2	82.02	49	82.33	83.70	-3.8	15,019	-0.03%
2024/03/11	36.4	80.39	72.1	80.38	79.30	-35.7	14,608	-0.24%
2024/03/08	57.7	81.13	36.3	82.40	77.80	21.4	14,227	0.15%
2024/03/07	50.1	89.84	53	88.46	86.10	-3	13,955	-0.02%
2024/03/06	86.3	92.92	70.3	92.26	91.50	16	13,398	0.12%
2024/03/05	26.2	86.95	17	87.33	87.50	9.2	12,482	0.07%
2024/03/04	32	89.54	26.9	89.68	87.60	5.1	12,213	0.04%
2024/03/01	39	87.89	38.2	87.76	86.70	0.8	11,521	0.01%
2024/02/29	35.2	82.02	56.8	82.11	85.20	-21.6	10,326	-0.21%
2024/02/27	52.9	81.00	27.2	79.70	77.50	25.7	9,867	0.26%
2024/02/26	25.2	77.03	31	78.96	81.10	-5.8	9,308	-0.06%
2024/02/23	14	75.56	42	75.00	73.80	-28	9,099	-0.31%
2024/02/22	4	77.13	27	76.77	76.50	-23	9,437	-0.24%
2024/02/21	84.1	76.31	91	76.73	77.40	-6.9	9,754	-0.07%
2024/02/20	14	73.77	37	73.16	74.70	-23	9,647	-0.24%
2024/02/19	60	74.67	52	74.17	74.70	8	9,466	0.08%
2024/02/16	58	69.67	69	67.85	70.80	-11	8,888	-0.12%
2024/02/15	48.1	63.09	43.1	65.05	66.20	5	8,301	0.06%
2024/02/05	4	61.85	7	61.60	62.00	-3	7,877	-0.04%
2024/02/02	24	62.46	24	62.89	62.90	0	7,844	0.00%
2024/02/01	7	61.30	1	61.70	61.50	6	7,767	0.08%
2024/01/31	2	61.10	5	60.70	60.70	-3	7,737	-0.04%
2024/01/30	20	61.60	4	61.55	60.90	16	7,706	0.21%
2024/01/29	1	59.40	3	59.30	59.50	-2	7,557	-0.03%
2024/01/26	2	58.60	0	0.00	58.30	2	7,559	0.03%
2024/01/25	2	60.20	2	60.10	59.30	0	7,566	0.00%
2024/01/24	3	60.70	0	0.00	60.40	3	7,576	0.04%
2024/01/23	3	61.10	3	61.23	60.80	0	7,604	0.00%
2024/01/22	3	61.73	8	62.10	62.40	-5	7,548	-0.07%
2024/01/19	4	60.45	11	60.13	60.60	-7	7,405	-0.09%
2024/01/18	5	58.00	0	0.00	57.90	5	7,372	0.07%
2024/01/17	2.1	60.76	20	59.10	58.60	-17.9	7,378	-0.24%
2024/01/16	0	0.00	4	60.13	60.20	-4	7,338	-0.05%
2024/01/15	54	60.72	51	61.20	60.00	3	7,324	0.04%
2024/01/12	3	58.40	3	58.67	58.00	0	7,197	0.00%
2024/01/11	21	59.61	3	58.70	59.20	18	7,209	0.25%
2024/01/10	1	57.90	0	0.00	58.00	1	7,240	0.01%
2024/01/09	11	57.05	21	57.03	56.50	-10	7,254	-0.14%
2024/01/08	2	59.30	5	58.68	58.50	-3	7,235	-0.04%
2024/01/05	20	60.07	0	0.00	59.80	20	7,249	0.28%
2024/01/04	4	60.23	30	60.69	60.70	-26	7,255	-0.36%
2024/01/03	5	62.58	8	62.64	62.20	-3	7,304	-0.04%
2024/01/02	12	62.49	5.1	63.20	63.70	6.9	7,283	0.09%
2023/12/29	58.1	63.79	35	63.55	63.00	23.1	7,191	0.32%
2023/12/28	11	60.49	5	59.38	60.80	6	6,667	0.09%
2023/12/27	1.1	57.10	0	0.00	57.10	1.1	6,550	0.02%
2023/12/25	0	0.00	1	56.80	56.60	-1	6,791	-0.01%
2023/12/22	3.1	57.21	1	57.30	56.90	2.1	6,801	0.03%
2023/12/21	1	56.80	2	57.00	56.80	-1	6,822	-0.01%
2023/12/20	5	57.50	10	58.00	57.90	-5	6,856	-0.07%
2023/12/18	0	0.00	3	57.13	57.00	-3	6,970	-0.04%
2023/12/15	7	58.59	0	0.00	58.20	7	6,999	0.10%
2023/12/14	16	58.98	11	59.82	58.60	5	7,037	0.07%
2023/12/13	6	59.78	5	59.30	58.90	1	7,051	0.01%
2023/12/12	4	60.58	2	60.75	59.60	2	7,055	0.03%
2023/12/11	16	61.28	6	61.52	61.30	10	7,083	0.14%
2023/12/08	2.1	63.45	1	62.80	62.80	1.1	7,100	0.02%
2023/12/07	2	63.65	22	63.58	63.30	-20	7,440	-0.27%
2023/12/06	11	64.00	9	63.86	64.00	2	7,583	0.03%
2023/12/05	17	63.16	13	63.19	63.00	4	7,588	0.05%
2023/12/04	32	66.06	40	66.46	64.90	-8	7,571	-0.11%
2023/12/01	11	64.05	7	64.07	64.00	4	7,145	0.06%
2023/11/30	2	62.85	4.1	62.20	62.90	-2.1	7,028	-0.03%
2023/11/29	4	63.40	1	61.90	61.90	3	7,005	0.04%
2023/11/28	4	62.35	2	62.05	62.00	2	7,004	0.03%
2023/11/27	15.1	61.98	5	61.00	61.50	10.1	7,156	0.14%
2023/11/24	13	63.32	14.2	63.17	63.30	-1.2	7,123	-0.02%
2023/11/23	46.2	63.16	33.2	62.95	62.20	13	6,995	0.19%
2023/11/22	18.1	59.78	8	60.33	59.60	10.1	6,820	0.15%
2023/11/21	27.1	62.58	28	62.54	62.00	-0.9	6,825	-0.01%
2023/11/20	33	58.82	26	59.24	61.30	7	6,627	0.11%
2023/11/17	50	53.08	100.2	53.34	55.80	-50.2	6,516	-0.77%
2023/11/16	59.2	50.71	3	50.45	50.80	56.2	7,145	0.79%
2023/11/15	1	51.00	0	0.00	50.20	1	7,392	0.01%
2023/11/14	0	0.00	1	50.50	50.60	-1	7,693	-0.01%
2023/11/13	1	51.00	90	50.84	51.00	-89	8,074	-1.10%
2023/11/10	1	50.30	62	50.56	50.70	-61	8,244	-0.74%
2023/11/09	138	50.37	7	50.04	49.85	131	8,532	1.54%	大買/鉅額交易
2023/11/08	2	53.70	5	53.60	53.30	-3	8,840	-0.03%
2023/11/07	2	52.70	1	52.70	52.70	1	9,108	0.01%
2023/11/06	0	0.00	1	53.20	53.30	-1	9,330	-0.01%
2023/11/03	1	52.50	2	52.70	52.50	-1	9,567	-0.01%
2023/11/02	1.1	53.00	6	52.58	52.80	-5	9,825	-0.05%
2023/11/01	1	51.30	2	50.85	51.10	-1	10,308	-0.01%
2023/10/31	0	0.00	3	51.00	49.85	-3	10,723	-0.03%
2023/10/30	1	53.70	0	0.00	52.60	1	11,077	0.01%
2023/10/26	4	54.15	1	53.00	53.00	3	11,875	0.03%
2023/10/25	0.1	56.60	4	56.50	55.90	-3.9	12,230	-0.03%
2023/10/24	1.1	55.80	1	55.00	55.90	0.1	13,073	0.00%
2023/10/23	2	55.30	4	55.58	54.60	-2	13,559	-0.01%
2023/10/20	3	54.97	1	54.50	54.60	2	14,195	0.01%
2023/10/19	2	55.80	2	55.45	55.70	0	14,951	0.00%
2023/10/18	0	0.00	55	55.15	55.00	-55	14,986	-0.37%
2023/10/17	1	58.50	1.1	57.27	56.70	-0.1	14,982	0.00%
2023/10/16	1	58.40	1	58.70	58.40	0	14,955	0.00%
2023/10/13	0	0.00	4	59.85	59.10	-4	14,941	-0.03%
2023/10/12	5	60.00	5	60.80	60.50	0	14,944	0.00%
2023/10/11	3.1	60.51	3	59.90	59.50	0.1	14,940	0.00%
2023/10/06	1.1	64.10	1	64.80	63.90	0.1	14,856	0.00%
2023/10/05	1	63.50	6	64.15	63.70	-5	14,871	-0.03%
2023/10/04	1.3	63.11	0	0.00	63.20	1.3	14,861	0.01%
2023/10/03	4	63.40	5.1	63.91	62.60	-1.1	14,915	-0.01%
2023/10/02	5	65.16	6	65.25	64.80	-1	15,031	-0.01%
2023/09/28	5.1	63.66	13	64.37	64.20	-7.9	15,080	-0.05%
2023/09/27	2	61.95	14	62.11	62.00	-12	15,038	-0.08%
2023/09/26	12.1	61.85	2	61.40	61.00	10.1	15,200	0.07%
2023/09/25	7	61.96	1	61.70	61.90	6	15,227	0.04%
2023/09/22	6	60.18	7	60.77	61.40	-1	15,349	-0.01%
2023/09/21	1	59.50	10	59.30	59.50	-9	15,359	-0.06%
2023/09/20	4.1	61.21	7	61.01	60.50	-2.9	15,458	-0.02%
2023/09/19	2	61.45	3	60.70	60.70	-1	15,624	-0.01%
2023/09/18	11.1	61.96	5	62.50	61.80	6.1	16,630	0.04%
2023/09/15	7	63.60	3	63.40	63.40	4	17,029	0.02%
2023/09/14	22	63.48	7	63.79	63.10	15	17,006	0.09%
2023/09/13	12	62.57	2	62.55	62.70	10	16,985	0.06%
2023/09/12	20	61.82	31	61.28	61.50	-11	17,199	-0.06%
2023/09/11	22.2	68.47	3	68.77	68.00	19.2	17,018	0.11%
2023/09/08	2.1	77.22	10	77.04	75.50	-7.9	17,221	-0.05%
2023/09/07	10	78.75	5	78.58	78.20	5	17,673	0.03%
2023/09/06	37	78.97	6	78.95	78.90	31	17,953	0.17%
2023/09/05	15	77.56	7	78.46	77.50	8	18,626	0.04%
2023/09/04	11.3	77.74	4	78.40	77.00	7.3	19,046	0.04%
2023/09/01	10.1	79.20	12	79.11	78.90	-1.9	19,801	-0.01%
2023/08/31	104	79.17	102	79.54	80.90	2	20,581	0.01%	大買/大賣/
2023/08/30	8	77.39	7.1	77.71	77.20	0.9	20,991	0.00%
2023/08/29	7	76.63	6	76.55	76.70	1	21,199	0.00%
2023/08/28	19	77.45	12	75.93	75.40	7	21,261	0.03%
2023/08/25	13.1	79.15	14	79.85	80.60	-0.9	21,124	0.00%
2023/08/24	52	82.69	48.1	82.32	80.90	3.9	21,174	0.02%
2023/08/23	42	83.09	63	82.33	81.50	-21	21,170	-0.10%
2023/08/22	61	84.38	67	83.89	84.00	-6	20,851	-0.03%
2023/08/21	15	78.89	13	79.02	79.50	2	20,219	0.01%
2023/08/18	10	74.99	26.1	72.67	72.30	-16.1	19,950	-0.08%
2023/08/17	15	74.58	49.1	74.40	75.70	-34.1	19,720	-0.17%
2023/08/16	4.1	71.26	4	71.55	72.50	0.1	19,390	0.00%
2023/08/15	29	71.72	20	71.92	71.80	9	19,275	0.05%
2023/08/14	26.5	71.50	110	70.31	71.30	-83.5	18,967	-0.44%	大賣/
2023/08/11	35	70.57	52	70.40	69.80	-17	18,584	-0.09%
2023/08/10	6	67.42	1	69.60	67.00	5	18,311	0.03%
2023/08/09	99	71.90	48	71.26	70.60	51	18,094	0.28%
2023/08/08	8	70.76	5	71.08	69.90	3	17,853	0.02%
2023/08/07	35.1	70.47	16	71.31	72.40	19.1	17,630	0.11%
2023/08/04	33.1	70.21	14	69.36	68.30	19.1	17,160	0.11%
2023/08/02	77	71.39	22	70.97	69.30	55	16,808	0.33%
2023/08/01	20	78.41	61	77.93	76.90	-41	16,673	-0.25%
2023/07/31	10	79.28	65	78.65	77.50	-55	16,440	-0.33%
2023/07/28	40	83.30	16	83.39	83.30	24	15,957	0.15%
2023/07/27	116.6	86.05	97	86.40	84.10	19.6	15,570	0.13%	大買/
2023/07/26	77.2	90.27	65.4	90.56	86.30	11.8	14,726	0.08%
2023/07/25	58	100.82	48	101.17	95.80	10	14,249	0.07%
2023/07/24	40.1	100.47	32.6	100.61	103.50	7.6	13,605	0.06%
2023/07/21	24	87.69	31	92.57	96.40	-7	12,825	-0.05%
2023/07/20	18.6	86.33	107.5	89.26	89.70	-89	12,819	-0.69%	大賣/
2023/07/19	84	83.09	20.2	82.91	81.60	63.8	12,774	0.50%
2023/07/18	19	81.08	12	81.94	81.00	7	12,836	0.05%
2023/07/17	0	0.00	120	82.28	83.40	-120	12,885	-0.93%	大賣/鉅額交易
2023/07/14	115	79.86	12	77.77	79.90	103	12,994	0.79%	大買/鉅額交易
2023/07/13	2.5	79.73	1	76.40	77.00	1.5	13,038	0.01%
2023/07/12	2.2	78.21	65	78.92	76.40	-62.8	13,087	-0.48%
2023/07/11	1	80.00	36	78.64	78.40	-35	13,119	-0.27%
2023/07/10	97.8	77.76	4	77.50	76.50	93.8	13,250	0.71%
2023/07/07	21.4	85.66	25.6	83.30	83.00	-4.2	13,183	-0.03%
2023/07/06	16	84.29	17	84.36	87.50	-1	13,073	-0.01%
2023/07/05	14.1	80.61	11	81.03	81.30	3.1	13,003	0.02%
2023/07/04	20.4	80.92	24.4	76.44	81.80	-3.9	13,031	-0.03%
2023/07/03	9	74.67	81.2	72.05	75.60	-72.2	12,877	-0.56%
2023/06/30	87.2	64.69	35	64.49	68.80	52.2	12,849	0.41%
2023/06/29	78	61.69	122	62.89	62.60	-44	12,815	-0.34%	大賣/
2023/06/28	50	60.92	79.7	61.59	62.10	-29.7	12,731	-0.23%
2023/06/27	119.4	61.74	13.1	62.98	58.80	106.3	12,580	0.84%	大買/鉅額交易
2023/06/26	77.1	65.17	67	65.81	65.30	10.1	12,367	0.08%
2023/06/21	32	62.55	13.1	63.26	63.50	18.9	11,328	0.17%
2023/06/20	8	57.80	3	57.80	57.80	5	10,914	0.05%
2023/06/19	8	52.60	4	52.60	52.60	4	10,973	0.04%
2023/06/16	28	47.41	57	47.39	47.85	-29	10,939	-0.27%
2023/06/15	12	46.09	4	45.86	46.05	8	10,667	0.07%
2023/06/14	57.2	45.79	38	45.98	46.00	19.2	10,499	0.18%
2023/06/13	67	44.73	83	45.13	45.30	-16	10,174	-0.16%
2023/06/12	69	43.59	87	42.88	42.75	-18	9,884	-0.18%
2023/06/09	81	44.10	88.8	44.09	44.70	-7.8	9,545	-0.08%
2023/06/08	72	42.58	80	42.87	42.30	-8	8,808	-0.09%
2023/06/07	160.3	42.65	81	43.11	42.20	79.3	8,347	0.95%	大買/
2023/06/06	35	40.44	27	40.63	41.60	8	7,586	0.11%
2023/06/05	43	40.11	32.3	41.38	41.50	10.7	6,726	0.16%
2023/06/02	2	37.45	72.1	37.65	37.75	-70.1	6,135	-1.14%
2023/06/01	3	33.45	23	33.51	34.35	-20	5,841	-0.34%
2023/05/31	48	34.73	11	34.46	34.50	37	5,684	0.65%
2023/05/30	38.1	34.87	24.1	34.88	34.60	14	5,527	0.25%
2023/05/29	31	34.76	209	35.08	35.10	-178	5,297	-3.36%	大賣/鉅額交易
2023/05/26	96	32.78	91.2	32.09	32.05	4.8	4,943	0.10%
2023/05/25	44	31.86	59	32.61	32.65	-15	4,861	-0.31%
2023/05/24	45	30.93	64.2	31.28	31.35	-19.2	4,635	-0.41%
2023/05/23	0	0.00	2.2	30.71	30.95	-2.2	4,611	-0.05%
2023/05/22	1	30.30	0	0.00	30.10	1	4,612	0.02%
2023/05/19	0	0.00	15	29.93	29.50	-15	4,557	-0.33%
2023/05/18	4	29.18	0	0.00	29.40	4	4,489	0.09%
2023/05/17	1	28.95	0	0.00	29.30	1	4,463	0.02%
2023/05/15	1	28.50	14	28.25	28.25	-13	4,382	-0.30%
2023/05/12	20	28.30	0	0.00	28.60	20	4,397	0.45%
2023/05/11	3	28.45	20	28.35	28.30	-17	4,428	-0.38%
2023/05/10	5	29.15	0	0.00	29.20	5	4,405	0.11%
2023/05/09	24	28.93	23.2	28.73	28.65	0.8	4,363	0.02%
2023/05/08	56.1	30.17	46	29.36	29.35	10.1	4,261	0.24%
2023/05/05	11.1	32.50	15	32.48	32.60	-3.9	3,986	-0.10%
2023/05/04	40	31.50	41	31.90	31.85	-1	3,887	-0.03%
2023/05/03	3	31.53	1	32.00	31.50	2	3,882	0.05%
2023/05/02	20	31.90	26	31.80	31.75	-6	3,932	-0.15%
2023/04/27	20	30.75	0	0.00	31.20	20	3,894	0.51%
2023/04/26	0	30.90	1	31.00	30.90	-1	3,868	-0.03%
2023/04/25	42	31.66	40	30.90	30.90	2	3,856	0.05%
2023/04/24	20.3	31.35	0	0.00	31.35	20.3	3,790	0.54%
2023/04/21	41	31.25	1	31.35	31.35	40	3,767	1.06%
2023/04/20	31	31.57	1	31.10	31.10	30	3,674	0.82%
2023/04/19	22.3	31.87	24	32.11	32.05	-1.7	3,592	-0.05%
2023/04/18	22	31.42	0	0.00	31.50	22	3,436	0.64%
2023/04/17	33	31.86	1	31.85	31.50	32	3,365	0.95%
2023/04/14	22	30.92	13	31.13	31.20	9	3,253	0.28%
2023/04/13	25	30.64	28	31.14	31.20	-3	3,171	-0.09%
2023/04/12	0	30.55	2	30.45	30.40	-2	3,006	-0.07%
2023/04/11	23	30.45	1	30.40	30.20	22	2,980	0.74%
2023/04/10	2	30.50	7	30.39	30.70	-5	2,917	-0.17%
2023/04/07	5	29.95	7	29.94	29.90	-2	2,834	-0.07%
2023/04/06	0	29.53	1	29.40	29.30	-1	2,738	-0.04%
2023/03/31	2	29.13	0	0.00	29.05	2	2,708	0.07%
2023/03/30	7	29.41	6	29.39	29.50	1	2,665	0.04%
2023/03/28	22	28.98	20	28.65	28.65	2	2,550	0.08%
2023/03/27	1	29.35	32	29.30	29.30	-31	2,527	-1.23%
2023/03/24	2	29.53	6	29.18	29.15	-4	2,521	-0.16%
2023/03/23	20	29.40	2	29.45	29.35	18	2,499	0.72%
2023/03/22	23	29.71	8	29.55	29.35	15	2,487	0.60%
2023/03/21	20	29.35	0	0.00	29.50	20	2,414	0.83%
2023/03/20	2	29.50	0	0.00	29.45	2	2,387	0.08%
2023/03/17	4	28.70	2	28.88	29.10	2	2,415	0.08%
2023/03/16	3	28.78	7	28.55	28.30	-4	2,370	-0.17%
2023/03/15	5	29.60	20.8	29.33	29.35	-15.8	2,328	-0.68%
2023/03/13	0	0.00	3	27.17	27.65	-3	2,243	-0.13%
2023/03/10	1	27.75	12	28.00	27.75	-11	2,264	-0.49%
2023/03/09	22	29.09	0	0.00	28.60	22	2,265	0.97%
2023/03/08	0	0.00	10	28.70	28.70	-10	2,226	-0.45%
2023/03/07	10	28.05	10	28.00	28.00	0	2,162	0.00%
2023/03/06	0	27.65	1	27.80	27.70	-1	2,137	-0.05%
2023/03/03	0	0.00	2	27.58	27.55	-2	2,134	-0.09%
2023/02/24	1	27.80	0	0.00	27.80	1	2,112	0.05%
2023/02/23	12	27.96	0	0.00	27.70	12	2,112	0.57%
2023/02/21	5	27.47	37	27.48	27.35	-32	2,050	-1.56%
2023/02/20	1	27.70	2	27.65	27.65	-1	2,045	-0.05%
2023/02/17	33	27.10	0	0.00	27.10	33	1,983	1.66%
2023/02/10	3	26.25	0	0.00	26.25	3	2,101	0.14%
2023/02/09	10	26.95	1	26.90	27.15	9	2,124	0.42%
2023/02/08	10	26.95	22	26.85	26.80	-12	2,102	-0.57%
2023/02/06	1	26.45	0	0.00	26.45	1	2,117	0.05%
2023/02/03	0	0.00	11	26.47	26.40	-11	2,203	-0.50%
2023/02/01	1	26.45	0	0.00	26.50	1	2,228	0.04%
2023/01/31	2	26.55	4	26.45	26.60	-2	2,226	-0.09%
2023/01/30	1	25.55	1	25.65	25.90	0	2,175	0.00%
2023/01/17	0	0.00	1	25.30	25.15	-1	2,181	-0.05%
2023/01/12	1	25.60	0	0.00	25.50	1	2,217	0.05%
2023/01/10	1	25.60	66	25.60	25.60	-65	2,276	-2.86%
2023/01/05	3	25.75	46	25.50	25.50	-43	2,394	-1.80%
2023/01/04	3	25.50	0	0.00	25.60	3	2,426	0.12%
2022/12/30	1	25.60	24	25.40	25.40	-23	2,534	-0.91%
2022/12/28	0	0.00	33	25.53	25.50	-33	2,712	-1.22%
2022/12/26	22	26.20	11	26.22	26.20	11	2,813	0.39%
2022/12/23	2	24.73	0	0.00	25.45	2	2,800	0.07%
2022/12/22	3	25.40	0	0.00	25.25	3	2,834	0.11%
2022/12/21	2	25.30	0	0.00	25.05	2	2,895	0.07%
2022/12/20	20	25.90	21	24.95	24.95	-1	2,946	-0.03%
2022/12/19	21	26.05	14	25.98	25.95	7	2,990	0.23%
2022/12/16	20	26.30	0	0.00	26.30	20	3,026	0.66%
2022/12/15	0	0.00	31	26.81	26.80	-31	3,042	-1.02%
2022/12/14	0	0.00	1	26.90	26.90	-1	3,175	-0.03%
2022/12/09	1	26.60	1.2	26.71	26.70	-0.2	3,240	-0.01%
2022/12/08	0	0.00	23	26.34	26.35	-23	3,282	-0.70%
2022/12/07	14.3	25.90	10	26.00	26.00	4.3	3,350	0.13%
2022/12/06	31	26.69	28	26.86	26.95	3	3,346	0.09%
2022/12/05	2	27.43	4	27.26	27.35	-2	3,350	-0.06%
2022/12/02	3	26.65	1	26.70	26.65	2	3,290	0.06%
2022/12/01	5	26.23	12	26.39	26.15	-7	3,290	-0.21%
2022/11/30	1	26.00	2	26.05	25.95	-1	3,348	-0.03%
2022/11/29	3.2	25.32	0	0.00	25.55	3.2	3,456	0.09%
2022/11/28	0	0.00	5	25.25	25.50	-5	3,541	-0.14%
2022/11/21	23	25.68	21	25.36	25.35	2	4,390	0.05%
2022/11/18	3	25.87	3	25.80	25.90	0	4,731	0.00%
2022/11/16	1	25.15	0	0.00	25.05	1	4,823	0.02%
2022/11/15	0	0.00	1	25.30	25.50	-1	5,049	-0.02%
2022/11/14	0	25.00	0	0.00	25.05	0	5,353	0.00%
2022/11/11	9	25.90	5	26.00	25.00	4	5,368	0.07%
2022/11/10	0	0.00	8	25.47	25.25	-8	5,353	-0.15%
2022/11/09	3	25.22	10	25.25	25.15	-7	5,595	-0.13%
2022/11/08	28	25.13	22	24.87	24.85	6	5,629	0.11%
2022/11/07	6	24.87	4	25.05	24.90	2	5,645	0.04%
2022/11/04	0	0.00	0	25.35	25.40	0	5,672	0.00%
2022/11/03	2	24.92	3	25.18	25.20	-1	5,714	-0.02%
2022/11/02	5	24.90	0	0.00	24.90	5	5,819	0.09%
2022/11/01	8	24.78	2	24.90	24.75	6	5,819	0.10%
2022/10/31	2	23.90	1	24.05	24.15	1	5,742	0.02%
2022/10/26	1	23.60	0	0.00	23.25	1	5,776	0.02%
2022/10/24	0	24.55	1	24.50	24.40	-1	5,981	-0.02%
2022/10/21	4.2	24.24	0	0.00	24.05	4.2	6,047	0.07%
2022/10/20	1	24.30	0	0.00	24.55	1	6,078	0.02%
2022/10/19	6	25.27	0	0.00	25.10	6	6,126	0.10%
2022/10/18	3	25.27	0	0.00	25.30	3	6,122	0.05%
2022/10/17	1	24.10	2	24.50	24.90	-1	6,138	-0.02%
2022/10/14	1	25.05	0	0.00	25.45	1	6,192	0.02%
2022/10/13	1	25.40	10	24.50	24.05	-9	6,267	-0.14%
2022/10/12	3	25.50	0	0.00	25.65	3	6,288	0.05%
2022/10/11	16	26.20	0	0.00	25.95	16	6,412	0.25%
2022/10/06	3	28.17	0	0.00	28.25	3	6,597	0.05%
2022/10/05	9	29.16	2	29.25	28.40	7	6,639	0.11%
2022/10/04	4	28.68	14	28.65	28.80	-10	6,554	-0.15%
2022/09/30	12	26.81	2	27.20	27.50	10	6,597	0.15%
2022/09/29	2	28.15	4	27.68	27.55	-2	6,601	-0.03%
2022/09/28	26	27.54	20	27.10	27.10	6	6,613	0.09%
2022/09/27	4	28.91	0	0.00	29.00	4	6,779	0.06%
2022/09/26	10	29.65	10	29.25	29.25	0	6,818	0.00%
2022/09/23	31	31.32	2	30.75	30.50	29	6,879	0.42%
2022/09/22	0	0.00	10	31.45	31.55	-10	6,956	-0.14%
2022/09/21	21	31.92	1	31.95	31.30	20	7,035	0.28%
2022/09/20	2	31.70	0	0.00	31.85	2	7,069	0.03%
2022/09/19	20	31.40	20	31.35	31.35	0	7,233	0.00%
2022/09/16	2	32.05	2	31.70	31.65	0	7,247	0.00%
2022/09/15	23	33.13	2	33.60	32.50	21	7,191	0.29%
2022/09/14	13.1	32.88	0	32.90	33.15	13.1	7,084	0.18%
2022/09/13	6	32.70	2	32.68	32.75	4	7,032	0.06%
2022/09/12	21.2	33.09	20	32.65	32.65	1.2	7,037	0.02%
2022/09/08	5	32.77	11	32.81	32.75	-6	7,043	-0.09%
2022/09/07	3	32.05	0	0.00	32.00	3	7,020	0.04%
2022/09/06	46	32.05	0	0.00	31.70	46	7,026	0.65%
2022/09/05	5	32.64	3	32.67	32.55	2	6,985	0.03%
2022/09/02	28	32.45	28	32.56	32.50	0	6,875	0.00%
2022/09/01	58	33.12	10.3	33.49	32.90	47.7	6,832	0.70%
2022/08/31	39	32.83	52.5	33.24	33.40	-13.5	6,709	-0.20%
2022/08/30	4	31.93	35	32.61	32.70	-31	6,537	-0.47%
2022/08/29	3	30.00	5	30.37	30.70	-2	6,330	-0.03%
2022/08/26	8.1	31.49	14	31.40	31.15	-5.9	6,281	-0.09%
2022/08/25	30.2	32.26	19.3	32.11	32.05	10.9	6,172	0.18%
2022/08/24	41.1	31.82	12	31.58	31.55	29.1	5,839	0.50%
2022/08/23	11	31.55	1	31.60	31.35	10	5,778	0.17%
2022/08/22	34.7	32.01	11	31.68	32.25	23.7	5,735	0.41%
2022/08/19	16	31.55	151.3	31.68	31.95	-135.3	5,510	-2.46%	大賣/鉅額交易
2022/08/17	4	29.60	3	29.45	29.65	1	5,345	0.02%
2022/08/16	66	30.16	51.2	30.06	29.70	14.8	5,316	0.28%
2022/08/15	21	30.47	14	30.54	30.50	7	5,074	0.14%
2022/08/12	3.2	30.12	1	30.40	30.05	2.2	5,024	0.04%
2022/08/11	53	30.06	0	0.00	29.85	53	4,987	1.06%
2022/08/10	2	29.80	20	29.75	29.55	-18	4,904	-0.37%
2022/08/09	28	29.42	20	29.75	29.75	8	4,841	0.17%
2022/08/08	1	28.75	0	0.00	28.75	1	4,707	0.02%
2022/08/05	10	28.55	2	28.55	28.75	8	4,676	0.17%
2022/08/04	10	27.70	0	0.00	28.00	10	4,658	0.21%
2022/08/03	1	27.85	1	27.85	27.85	0	4,625	0.00%
2022/08/02	0	0.00	10	28.65	28.40	-10	4,589	-0.22%
2022/08/01	1	29.90	13	29.40	29.20	-12	4,547	-0.26%
2022/07/29	28	30.94	18	30.46	30.35	10	4,473	0.22%
2022/07/28	0	0.00	23	30.25	30.30	-23	4,297	-0.54%
2022/07/27	2	29.80	10	29.70	29.95	-8	4,222	-0.19%
2022/07/26	28	29.99	70.5	29.81	29.80	-42.5	4,174	-1.02%
2022/07/25	0	0.00	20	29.77	29.60	-20	4,101	-0.49%
2022/07/22	21	29.89	20	29.70	29.70	1	4,073	0.02%
2022/07/21	31	30.05	1	30.00	29.90	30	4,049	0.74%
2022/07/20	15	30.56	72	30.56	30.35	-57	3,972	-1.43%
2022/07/19	16	29.61	18	29.78	29.80	-2	3,873	-0.05%
2022/07/18	13	29.03	8	29.08	29.40	5	3,783	0.13%
2022/07/15	23	27.70	9	28.09	28.00	14	3,622	0.39%
2022/07/14	6	27.32	3	27.45	27.70	3	3,502	0.09%
2022/07/13	2	26.08	2	26.15	26.95	0	3,340	0.00%
2022/07/12	32	26.60	2	26.05	25.75	30	3,264	0.92%
2022/07/11	63	28.54	11	28.11	28.10	52	3,209	1.62%
2022/07/08	19	27.16	41	27.35	27.40	-22	3,106	-0.71%
2022/07/07	7	25.99	2	25.83	25.95	5	3,048	0.16%
2022/07/06	2	26.38	4	26.23	26.05	-2	3,015	-0.07%
2022/07/05	25	26.23	4	26.30	26.30	21	2,977	0.71%
2022/07/04	5	29.47	0	0.00	29.10	5	2,754	0.18%
2022/07/01	11	28.73	24	29.91	28.55	-13	2,680	-0.48%
2022/06/30	5	30.72	3	30.83	30.35	2	2,549	0.08%
2022/06/29	4	30.69	5	30.60	30.95	-1	2,437	-0.04%
2022/06/28	26	29.83	16.3	30.30	30.65	9.7	2,326	0.42%
2022/06/27	0	0.00	35.2	29.91	30.05	-35.2	2,151	-1.64%
2022/06/24	20	28.15	0	0.00	28.00	20	1,970	1.01%
2022/06/23	11	27.85	1	27.90	27.85	10	1,928	0.52%
2022/06/22	4	27.80	21	27.38	27.40	-17	1,922	-0.88%
2022/06/21	23	28.13	5	27.80	27.80	18	1,921	0.94%
2022/06/20	1	28.20	76	27.64	27.65	-75	1,904	-3.94%
2022/06/17	0	0.00	1	27.80	28.15	-1	1,858	-0.05%
2022/06/16	24	28.04	1	28.30	27.10	23	1,801	1.28%
2022/06/15	0	0.00	3	28.65	28.05	-3	1,760	-0.17%
2022/06/14	15	27.65	6	28.03	28.15	9	1,842	0.49%
2022/06/13	1	28.00	0	0.00	28.00	1	1,803	0.06%
2022/06/10	12	27.73	5	27.83	28.00	7	1,773	0.39%
2022/06/09	34	27.74	1	27.85	27.75	33	1,728	1.91%
2022/06/08	15	27.30	5	27.25	27.10	10	1,609	0.62%
2022/06/07	2	26.93	0	0.00	26.75	2	1,643	0.12%
2022/06/06	4	26.61	0	0.00	26.60	4	1,658	0.24%
2022/06/02	14	26.67	0	0.00	26.65	14	1,661	0.84%
2022/06/01	0	0.00	20	26.32	26.45	-20	1,660	-1.20%
2022/05/31	1	26.30	0	0.00	26.40	1	1,677	0.06%
2022/05/30	6	26.16	7	26.41	26.50	-1	1,671	-0.06%
2022/05/27	13	26.33	3	25.95	25.80	10	1,647	0.61%
2022/05/26	33	26.28	166	26.40	25.90	-133	1,705	-7.80%	大賣/鉅額交易
2022/05/25	18	25.51	5	26.39	25.40	13	1,690	0.77%
2022/05/23	10	25.15	11	24.97	25.00	-1	1,815	-0.06%
2022/05/20	0	0.00	1	24.70	24.60	-1	1,850	-0.05%
2022/04/27	0.1	23.00	0	0.00	23.00	0.1	2,652	0.00%
2022/04/22	0	0.00	1	24.25	24.25	-1	2,824	-0.04%
2022/04/19	16	24.35	0	0.00	24.20	16	2,922	0.55%
2022/04/14	0	24.70	0	0.00	24.75	0	3,180	0.00%
2022/04/11	0	0.00	2	24.45	24.35	-2	3,562	-0.06%
2022/04/07	5	25.15	0	0.00	24.90	5	3,985	0.13%
2022/04/01	4	25.80	0	0.00	25.90	4	4,586	0.09%
2022/03/31	0	26.05	0	0.00	26.05	0	4,630	0.00%
2022/03/30	0	0.00	9	26.40	26.40	-9	4,643	-0.19%
2022/03/29	0	28.60	0	0.00	26.00	0	4,668	0.00%
2022/03/28	5	25.85	3	26.00	26.15	2	4,657	0.04%
2022/03/25	0	0.00	2	26.25	26.25	-2	4,658	-0.04%
2022/03/24	2	26.30	5	26.65	26.65	-3	4,645	-0.06%
2022/03/23	1	26.50	0	0.00	26.25	1	4,641	0.02%
2022/03/21	1	26.20	0	0.00	26.20	1	4,789	0.02%
2022/03/16	1	25.55	6	25.73	25.55	-5	4,697	-0.11%
2022/03/15	5	25.05	2	25.20	25.00	3	4,713	0.06%
2022/03/14	2	25.80	0	0.00	25.80	2	4,732	0.04%
2022/03/10	3	25.40	15	25.52	25.80	-12	4,732	-0.25%
2022/03/09	2	24.65	0	0.00	24.70	2	4,690	0.04%
2022/03/04	0	0.00	1	26.20	25.85	-1	4,632	-0.02%
2022/03/03	5	25.95	0	0.00	25.80	5	4,610	0.11%
2022/03/01	6	26.05	5	26.15	26.00	1	4,646	0.02%
2022/02/25	3	25.42	2	25.45	25.60	1	4,582	0.02%
2022/02/24	10	26.48	9	26.72	25.90	1	4,501	0.02%
2022/02/23	156	26.45	6	26.88	26.85	150	4,378	3.43%	大買/鉅額交易
2022/02/22	8	26.04	0	0.00	25.85	8	4,351	0.18%
2022/02/21	8	26.61	1	26.60	26.55	7	4,480	0.16%
2022/02/18	12	26.97	7	27.11	27.20	5	4,619	0.11%
2022/02/17	3	27.25	5	27.09	26.70	-2	4,659	-0.04%
2022/02/16	2	25.93	0	0.00	25.85	2	4,741	0.04%
2022/02/15	0	0.00	6	26.05	26.05	-6	4,714	-0.13%
2022/02/14	1	26.15	0	0.00	26.10	1	4,724	0.02%
2022/02/11	0	27.00	0	0.00	26.70	0	4,727	0.00%
2022/02/09	1	26.85	0	0.00	26.80	1	4,748	0.02%
2022/02/07	4	26.40	0	0.00	26.65	4	4,887	0.08%
2022/01/26	0	0.00	4	25.95	26.00	-4	4,919	-0.08%
2022/01/25	2	26.35	0	0.00	26.00	2	5,008	0.04%
2022/01/21	11	27.30	0	0.00	27.10	11	5,563	0.20%
2022/01/20	1	27.30	0	0.00	27.30	1	5,529	0.02%
2022/01/17	1	28.00	0	0.00	27.85	1	5,477	0.02%
2022/01/14	0.2	26.70	0	0.00	26.85	0.2	5,425	0.00%
2022/01/12	5	28.20	0	0.00	28.05	5	5,417	0.09%
2022/01/10	1	27.55	2	28.98	28.70	-1	5,401	-0.02%
2022/01/06	2	28.65	0	0.00	28.50	2	5,372	0.04%
2022/01/05	10	28.61	10	28.90	28.80	0	5,455	0.00%
2022/01/04	13	28.98	10	29.45	29.30	3	5,337	0.06%
2022/01/03	6.3	29.51	20	29.67	28.50	-13.7	5,174	-0.26%
2021/12/30	4.2	28.32	8.1	28.58	28.40	-3.9	4,886	-0.08%
2021/12/29	29.1	28.48	8	28.60	28.55	21.1	4,837	0.44%
2021/12/28	3	28.13	8	27.83	28.40	-5	4,602	-0.11%
2021/12/27	2	27.15	4	26.88	27.00	-2	4,368	-0.05%
2021/12/22	0	0.00	5	26.45	26.20	-5	4,880	-0.10%
2021/12/20	5	26.20	5	26.80	26.10	0	5,534	0.00%
2021/12/17	5	26.20	0	0.00	26.20	5	5,987	0.08%
2021/12/13	2	26.80	4	26.75	26.65	-2	5,937	-0.03%
2021/12/10	3	26.55	11	26.50	26.40	-8	5,943	-0.13%
2021/12/09	0	0.00	5	26.30	25.90	-5	5,921	-0.08%
2021/12/08	6	25.68	0	0.00	25.60	6	5,915	0.10%
2021/12/03	11	26.31	11	26.57	26.35	0	6,066	0.00%
2021/12/02	2	26.00	0	0.00	26.00	2	6,059	0.03%
2021/11/30	10	26.50	10	26.70	26.40	0	6,272	0.00%
2021/11/29	1	25.60	50	26.08	26.25	-49	6,314	-0.78%
2021/11/26	11	26.46	0	0.00	26.30	11	6,328	0.17%
2021/11/25	0	0.00	1	26.90	26.75	-1	6,335	-0.02%
2021/11/24	3	26.85	9	26.93	26.75	-6	6,483	-0.09%
2021/11/23	1	26.80	0	0.00	26.85	1	6,563	0.02%
2021/11/19	55	27.49	2	27.03	26.95	53	6,592	0.80%
2021/11/18	15	27.83	6	27.31	27.45	9	6,548	0.14%
2021/11/17	6	28.27	11	28.94	29.00	-5	6,373	-0.08%
2021/11/16	11	28.39	39	28.71	28.25	-28	6,195	-0.45%
2021/11/15	13	28.06	18	28.16	28.25	-5	5,960	-0.08%
2021/11/12	1	26.50	14	26.64	26.50	-13	5,685	-0.23%
2021/11/11	0	0.00	6	26.99	26.80	-6	5,688	-0.11%
2021/11/10	25	26.84	24	27.12	26.95	1	5,694	0.02%
2021/11/09	1	26.70	9	26.71	26.65	-8	5,720	-0.14%
2021/11/08	2	26.80	2	26.88	26.80	0	5,723	0.00%
2021/11/05	5	26.85	2	27.00	27.15	3	5,782	0.05%
2021/11/04	4	27.54	37	27.48	27.20	-33	5,946	-0.55%
2021/11/03	2	26.48	0	0.00	27.00	2	5,932	0.03%
2021/11/02	0	0.00	2.3	27.74	26.60	-2.3	6,019	-0.04%
2021/11/01	34	28.19	23	28.07	27.65	11	5,992	0.18%
2021/10/29	26	27.80	20	27.77	27.80	6	5,863	0.10%
2021/10/28	6	26.17	20	26.00	26.00	-14	5,557	-0.25%
2021/10/27	0	0.00	2	26.23	26.15	-2	5,849	-0.03%
2021/10/26	9	26.44	14	26.45	26.20	-5	6,036	-0.08%
2021/10/25	0	0.00	20	26.34	26.40	-20	6,066	-0.33%
2021/10/22	5	26.25	1	26.15	26.20	4	6,040	0.07%
2021/10/20	1	26.50	2	26.45	26.50	-1	6,082	-0.02%
2021/10/19	5	26.69	6	26.83	26.85	-1	6,252	-0.02%
2021/10/18	7	26.66	2	26.74	26.25	5	6,207	0.08%
2021/10/15	10	26.94	1	26.65	26.90	9	6,202	0.15%
2021/10/14	8	27.14	0	0.00	26.55	8	6,182	0.13%
2021/10/13	4	26.50	5	27.07	27.35	-1	6,140	-0.02%
2021/10/12	0	0.00	2	25.95	26.10	-2	6,095	-0.03%
2021/10/08	2	26.50	2	26.85	26.30	0	6,217	0.00%
2021/10/07	17	26.77	4	26.75	26.75	13	6,188	0.21%
2021/10/05	7	26.59	2	26.68	26.60	5	6,098	0.08%
2021/10/04	0	0.00	6	26.23	26.05	-6	6,021	-0.10%
2021/10/01	5	28.07	41	26.64	26.55	-36	5,962	-0.60%
2021/09/30	90	28.20	85	27.41	27.75	5	5,796	0.09%
2021/09/29	14	28.86	10	29.38	28.30	4	5,625	0.07%
2021/09/28	20	28.21	5	28.57	29.15	15	5,360	0.28%
2021/09/27	39	28.75	27	28.90	28.55	12	5,168	0.23%
2021/09/24	24	27.29	42	27.25	27.85	-18	4,704	-0.38%
2021/09/23	7	25.02	11	25.60	26.25	-4	4,262	-0.09%
2021/09/22	5	24.10	1	24.45	24.50	4	4,159	0.10%
2021/09/17	5	25.10	4	25.25	25.20	1	4,148	0.02%
2021/09/16	10	25.82	3	25.65	25.50	7	4,137	0.17%
2021/09/15	3	25.57	7	25.76	26.50	-4	4,097	-0.10%
2021/09/14	5	25.00	0	0.00	25.15	5	4,054	0.12%
2021/09/13	3	25.60	1	26.00	25.35	2	4,052	0.05%
2021/09/10	1	26.40	2	26.65	26.90	-1	4,047	-0.02%
2021/09/09	0	0.00	5	26.95	27.00	-5	4,005	-0.12%
2021/09/08	16	26.96	13	27.35	26.35	3	3,970	0.08%
2021/09/07	5	26.50	1	26.90	26.95	4	3,841	0.10%
2021/09/06	4	27.00	0	0.00	26.85	4	3,802	0.11%
2021/09/03	1	27.45	20	27.52	27.70	-19	3,735	-0.51%
2021/09/02	0	0.00	5	26.66	26.85	-5	3,561	-0.14%
2021/09/01	8	26.86	2	27.03	27.15	6	3,490	0.17%
2021/08/31	6	26.07	8	26.46	27.15	-2	3,446	-0.06%
2021/08/30	3	27.07	9	26.46	26.60	-6	3,386	-0.18%
2021/08/27	6	25.31	13	25.05	25.35	-7	3,222	-0.22%
2021/08/26	1	24.60	0	0.00	24.20	1	3,119	0.03%
2021/08/25	5	23.92	2	23.73	23.85	3	3,083	0.10%
2021/08/18	0	0.00	3	21.60	23.15	-3	3,013	-0.10%
2021/08/17	4	23.65	1	23.30	22.65	3	2,993	0.10%
2021/08/16	7	24.31	0	0.00	23.90	7	2,965	0.24%
2021/08/13	2	25.08	5	25.35	25.05	-3	2,944	-0.10%
2021/08/12	2	24.23	0	0.00	24.90	2	2,906	0.07%
2021/08/11	5	24.60	9	24.41	24.00	-4	2,896	-0.14%
2021/08/10	12	26.17	7	26.10	25.35	5	2,843	0.18%
2021/08/09	8	28.17	10	28.30	28.15	-2	2,685	-0.07%
2021/08/06	9	27.58	11.3	27.92	28.15	-2.3	2,582	-0.09%
2021/08/05	7	27.29	7	27.65	27.30	0	2,479	0.00%
2021/08/04	1	28.25	7	28.48	27.60	-6	2,477	-0.24%
2021/08/03	15	27.89	8	27.71	28.15	7	2,420	0.29%
2021/08/02	27	28.21	35	27.91	28.10	-8	2,336	-0.34%
2021/07/30	6	26.44	26	26.53	26.90	-20	2,006	-1.00%
2021/07/29	3	24.40	5	24.60	25.10	-2	1,825	-0.11%
2021/07/28	5	23.24	8	23.83	23.70	-3	1,765	-0.17%
2021/07/27	7	23.83	0	0.00	24.30	7	1,782	0.39%
2021/07/26	5	24.60	3	24.60	24.70	2	1,775	0.11%
2021/07/23	12	25.27	16	24.41	25.20	-4	1,739	-0.23%
2021/07/22	5	23.30	0	0.00	23.30	5	1,567	0.32%
2021/07/21	5	23.75	0	0.00	23.35	5	1,577	0.32%
2021/07/20	8	24.26	2	24.40	24.15	6	1,581	0.38%
2021/07/19	5	24.93	9	24.47	24.85	-4	1,566	-0.26%
2021/07/16	1	24.00	4	23.78	23.80	-3	1,532	-0.20%
2021/07/15	4	24.50	17	24.10	24.50	-13	1,480	-0.88%
2021/07/14	0.1	22.00	0	0.00	22.30	0.1	1,353	0.00%
2021/07/13	2	22.05	0	0.00	22.05	2	1,368	0.15%
2021/07/09	1	22.35	0	0.00	22.25	1	1,425	0.07%
2021/07/08	5	22.30	1	22.40	22.35	4	1,470	0.27%
2021/07/06	5	22.70	0	0.00	22.65	5	1,542	0.32%
2021/07/01	0	0.00	2	22.85	22.55	-2	1,775	-0.11%
2021/06/30	3	22.93	0	0.00	22.70	3	1,822	0.16%
2021/06/18	5	22.40	0	0.00	22.40	5	2,087	0.24%
2021/06/16	0	0.00	5	23.00	22.85	-5	2,285	-0.22%
2021/06/10	2	22.40	0	0.00	22.50	2	2,427	0.08%
2021/06/09	3	22.60	0	0.00	22.55	3	2,492	0.12%
2021/06/08	2	22.50	0	0.00	22.55	2	2,516	0.08%
2021/06/07	5	22.20	0	0.00	22.75	5	2,540	0.20%
2021/06/04	1	22.80	0	0.00	22.80	1	2,562	0.04%
2021/05/28	0	0.00	6	23.10	22.90	-6	2,994	-0.20%
2021/05/27	5	22.65	0	0.00	22.65	5	3,045	0.16%
2021/05/26	0	0.00	4	23.04	23.00	-4	3,064	-0.13%
2021/05/20	5	22.05	0	0.00	22.05	5	3,163	0.16%
2021/05/19	0	0.00	1	21.65	22.55	-1	3,188	-0.03%
2021/05/18	1	19.40	0	0.00	20.95	1	3,230	0.03%
2021/05/17	0	0.00	120	19.77	19.05	-120	3,249	-3.69%	大賣/鉅額交易
2021/05/13	5	20.55	35	21.62	21.60	-30	3,245	-0.92%
2021/05/12	4	21.28	2	21.65	21.65	2	3,244	0.06%
2021/05/11	11	23.42	6	24.38	23.15	5	3,236	0.15%
2021/05/07	0	0.00	6	24.98	25.30	-6	3,483	-0.17%
2021/05/06	11	24.52	0	0.00	24.65	11	3,831	0.29%
2021/05/05	7	25.21	12	25.35	25.05	-5	3,852	-0.13%
2021/05/04	12	24.95	0	0.00	24.55	12	3,885	0.31%
2021/05/03	5	26.30	0	0.00	26.20	5	3,880	0.13%
2021/04/29	0	0.00	1	26.95	27.15	-1	3,896	-0.03%
2021/04/28	16	27.11	0	0.00	27.00	16	3,913	0.41%
2021/04/27	3	26.98	2.2	27.24	27.30	0.8	3,979	0.02%
2021/04/22	5	26.80	5	26.50	26.50	0	4,470	0.00%
2021/04/21	5	27.40	0	0.00	27.35	5	4,492	0.11%
2021/04/20	3	27.27	0	0.00	27.40	3	4,600	0.07%
2021/04/19	0	0.00	2	27.35	27.35	-2	4,664	-0.04%
2021/04/16	5	27.92	6	28.05	27.85	-1	4,641	-0.02%
2021/04/15	5	27.80	0	0.00	27.95	5	4,640	0.11%
2021/04/13	0	0.00	2	28.98	28.15	-2	4,708	-0.04%
2021/04/12	2	29.05	2	28.70	28.60	0	4,695	0.00%
2021/04/09	3	28.90	1	29.05	29.00	2	4,678	0.04%
2021/04/08	2	29.05	13	28.63	28.85	-11	4,623	-0.24%
2021/04/07	0	0.00	5	27.95	28.05	-5	4,576	-0.11%
2021/04/06	1	27.60	5	27.35	27.55	-4	4,543	-0.09%
2021/04/01	5	26.95	1	26.90	26.90	4	4,543	0.09%
2021/03/31	11	27.06	8	26.94	27.20	3	4,545	0.07%
2021/03/30	1	27.60	0	0.00	27.40	1	4,525	0.02%
2021/03/29	1	27.75	2	27.80	27.70	-1	4,484	-0.02%
2021/03/26	0	0.00	3	27.50	27.55	-3	4,486	-0.07%
2021/03/24	33	27.22	0	0.00	27.05	33	4,528	0.73%
2021/03/23	7	27.61	0	0.00	27.10	7	4,538	0.15%
2021/03/22	18	28.74	13	28.86	28.45	5	4,594	0.11%
2021/03/19	3	28.35	0	0.00	28.25	3	4,500	0.07%
2021/03/18	0.9	28.35	6	28.50	28.35	-5.1	4,466	-0.11%
2021/03/17	0	0.00	2	28.15	27.90	-2	4,447	-0.04%
2021/03/16	0	0.00	8	27.82	28.25	-8	4,543	-0.18%
2021/03/15	0	0.00	6	27.98	27.85	-6	4,656	-0.13%
2021/03/12	0	0.00	12	27.00	27.10	-12	4,636	-0.26%
2021/03/11	12	26.84	10	26.70	26.95	2	4,675	0.04%
2021/03/10	0	0.00	2	26.30	26.50	-2	4,708	-0.04%
2021/03/09	2	26.83	0	0.00	26.20	2	4,746	0.04%
2021/03/08	6	27.49	2	27.35	27.00	4	4,793	0.08%
2021/03/05	13	27.44	3	27.00	27.60	10	4,795	0.21%
2021/03/04	1	26.70	0	0.00	26.75	1	4,666	0.02%
2021/03/02	160	26.34	0	0.00	25.95	160	4,758	3.36%	大買/鉅額交易
2021/02/26	4	25.73	0	0.00	25.95	4	5,021	0.08%
2021/02/22	1	25.50	10	25.95	25.55	-9	5,716	-0.16%
2021/02/19	2	25.25	7	25.07	25.70	-5	5,983	-0.08%
2021/02/18	0	0.00	4	24.70	25.50	-4	6,045	-0.07%
2021/02/05	6	23.60	2	23.35	23.50	4	6,088	0.07%
2021/02/03	0	0.00	7	23.90	23.85	-7	6,183	-0.11%
2021/02/02	4	23.50	4	22.90	23.60	0	6,271	0.00%
2021/02/01	2	22.90	0	0.00	22.50	2	6,330	0.03%
2021/01/29	2	23.60	2	23.50	23.50	0	6,210	0.00%
2021/01/28	7	24.10	4	23.91	23.55	3	6,283	0.05%
2021/01/27	5	23.30	0	0.00	23.60	5	6,041	0.08%
2021/01/25	1	23.70	0	0.00	23.55	1	6,259	0.02%
2021/01/22	1.3	23.89	1	24.05	24.00	0.3	6,440	0.01%
2021/01/21	1	23.95	1	24.15	24.00	0	6,597	0.00%
2021/01/20	33	24.53	16	24.01	23.50	17	7,039	0.24%
2021/01/19	9	24.73	6	24.48	24.45	3	7,090	0.04%
2021/01/18	11	22.85	13	23.47	25.65	-2	7,289	-0.03%
2021/01/15	5	25.26	10	25.52	24.50	-5	7,472	-0.07%
2021/01/14	21	26.24	5	26.28	26.10	16	7,616	0.21%
2021/01/13	32	27.27	0	0.00	26.00	32	7,644	0.42%
2021/01/12	23	27.96	2	27.35	27.25	21	7,628	0.28%
2021/01/11	2	29.00	2	29.10	29.05	0	7,693	0.00%
2021/01/08	2	29.70	3	29.67	29.15	-1	7,931	-0.01%
2021/01/07	0	0.00	27	29.17	29.40	-27	8,027	-0.34%
2021/01/06	3	30.07	2	28.85	29.15	1	8,239	0.01%
2021/01/04	0	0.00	1	30.90	30.50	-1	8,670	-0.01%
2020/12/31	0	0.00	2	30.25	30.15	-2	8,758	-0.02%
2020/12/30	7	30.06	20	30.06	30.05	-13	8,843	-0.15%
2020/12/29	31	30.10	3	30.05	29.50	28	9,133	0.31%
2020/12/28	0	0.00	1	30.15	30.15	-1	9,367	-0.01%
2020/12/24	0	0.00	2	29.28	29.40	-2	9,529	-0.02%
2020/12/23	0	0.00	1	29.05	29.30	-1	9,655	-0.01%
2020/12/22	1	28.60	0	0.00	28.25	1	10,782	0.01%
2020/12/21	0	0.00	3	29.25	29.30	-3	11,007	-0.03%
2020/12/18	1	29.00	1	29.10	29.40	0	11,095	0.00%
2020/12/17	3	30.08	2	29.60	29.65	1	11,127	0.01%
2020/12/16	1	30.50	0	0.00	30.15	1	11,178	0.01%
2020/12/15	0	0.00	11	29.50	29.15	-11	11,149	-0.10%
2020/12/10	4	29.33	2	29.10	29.70	2	11,414	0.02%
2020/12/09	1	30.40	10	30.65	30.75	-9	11,468	-0.08%
2020/12/07	4	28.11	0	0.00	28.90	4	11,492	0.03%
2020/12/03	5	28.90	1	28.20	28.80	4	11,760	0.03%
2020/12/02	11	28.40	15	28.45	28.45	-4	11,930	-0.03%
2020/12/01	1	28.60	10	28.45	29.35	-9	12,367	-0.07%
2020/11/30	10	28.55	0	0.00	28.60	10	12,822	0.08%
2020/11/27	4	29.13	5	29.01	29.15	-1	13,012	-0.01%
2020/11/26	10	29.55	2	29.70	29.45	8	13,112	0.06%
2020/11/25	10	28.00	32	29.60	29.40	-22	13,214	-0.17%
2020/11/24	0	0.00	15	30.63	30.50	-15	13,074	-0.11%
2020/11/23	1	30.65	4	30.70	30.80	-3	13,164	-0.02%
2020/11/20	30	31.39	25	31.42	30.80	5	13,861	0.04%
2020/11/19	35	31.07	28	31.27	31.00	7	13,900	0.05%
2020/11/18	17	33.69	1	34.20	32.55	16	13,522	0.12%
2020/11/17	2	36.55	1	36.35	36.15	1	13,395	0.01%
2020/11/13	2	36.60	2	36.30	36.50	0	13,837	0.00%
2020/11/12	3	36.15	0	0.00	36.15	3	14,144	0.02%
2020/11/10	7	36.88	0	0.00	36.15	7	14,618	0.05%
2020/11/09	3	37.40	7	36.97	37.25	-4	14,931	-0.03%
2020/11/06	0	0.00	1	36.10	36.15	-1	15,233	-0.01%
2020/11/05	8	37.21	8	37.03	36.75	0	15,914	0.00%
2020/11/04	7	36.94	8	36.82	36.80	-1	15,893	-0.01%
2020/11/03	10	36.39	5	36.54	37.20	5	16,057	0.03%
2020/10/30	2	37.25	5	37.61	36.55	-3	16,172	-0.02%
2020/10/29	9	36.73	11.1	37.49	37.95	-2.1	16,032	-0.01%
2020/10/28	33	37.19	23	37.53	37.05	10	15,940	0.06%
2020/10/27	5	36.16	13	36.20	36.85	-8	15,541	-0.05%
2020/10/26	17	36.25	13.1	36.17	36.30	3.9	15,581	0.02%
2020/10/23	19	34.16	17	34.93	36.00	2	15,291	0.01%
2020/10/22	8	33.48	9	33.72	33.00	-1	14,867	-0.01%
2020/10/20	0	0.00	8	32.22	32.40	-8	14,543	-0.06%
2020/10/19	9	32.93	4	32.73	32.65	5	14,460	0.03%
2020/10/16	15	32.52	6	33.21	33.15	9	14,423	0.06%
2020/10/15	26	32.90	7	32.79	33.15	19	14,187	0.13%
2020/10/14	23	32.71	23	32.53	32.30	0	14,049	0.00%
2020/10/13	6	32.17	4	31.88	31.75	2	13,853	0.01%
2020/10/12	7	31.41	11	31.26	32.20	-4	13,665	-0.03%
2020/10/08	27	30.11	2.1	30.29	30.00	24.9	13,393	0.19%
2020/10/07	2	30.05	6	29.88	30.00	-4	13,332	-0.03%
2020/10/06	12	30.30	14	30.12	29.90	-2	13,297	-0.02%
2020/10/05	2	29.50	5	29.69	29.60	-3	13,095	-0.02%
2020/09/30	2	28.35	47	27.89	28.30	-45	13,009	-0.35%
2020/09/28	12	27.71	28	27.51	28.15	-16	13,018	-0.12%
2020/09/25	96	29.20	109	30.03	27.15	-13	12,999	-0.10%	大賣/
2020/09/24	15	28.53	32	28.65	29.00	-17	11,943	-0.14%
2020/09/23	6	28.09	8	28.39	28.20	-2	11,760	-0.02%
2020/09/22	4	27.60	21	27.89	27.95	-17	11,712	-0.15%
2020/09/21	6	28.19	3	28.32	27.80	3	11,732	0.03%
2020/09/18	6	27.98	8	28.08	28.20	-2	11,688	-0.02%
2020/09/17	11	27.49	16	27.88	28.10	-5	11,712	-0.04%
2020/09/16	0	0.00	6	26.71	26.80	-6	11,571	-0.05%
2020/09/15	26	26.65	5	27.06	26.50	21	11,517	0.18%
2020/09/14	8	25.46	13	25.60	26.15	-5	11,405	-0.04%
2020/09/11	4	26.45	11	26.27	26.00	-7	11,235	-0.06%
2020/09/10	3	27.50	3	27.00	26.90	0	11,123	0.00%
2020/09/09	9	27.43	5	27.49	27.50	4	11,045	0.04%
2020/09/08	12	27.60	46	27.23	27.10	-34	10,906	-0.31%
2020/09/07	14	29.27	16	29.38	28.70	-2	10,716	-0.02%
2020/09/04	26	28.53	12	28.93	29.60	14	10,534	0.13%
2020/09/03	28	29.36	17	29.59	29.00	11	10,036	0.11%
2020/09/02	12	27.57	16	27.61	28.00	-4	9,499	-0.04%
2020/09/01	6	26.87	8	27.21	27.00	-2	9,447	-0.02%
2020/08/31	6	27.10	0	0.00	27.20	6	9,337	0.06%
2020/08/28	9	26.52	14	26.21	26.50	-5	9,153	-0.05%
2020/08/27	19	25.68	15	25.92	25.75	4	9,005	0.04%
2020/08/26	51	26.71	31.3	26.71	25.75	19.7	8,866	0.22%
2020/08/25	27	24.94	21	25.68	26.05	6	8,134	0.07%
2020/08/24	16	23.61	12	23.44	23.70	4	8,044	0.05%
2020/08/21	9	24.09	4	23.73	23.50	5	7,980	0.06%
2020/08/20	35	24.77	22	23.83	23.40	13	7,820	0.17%
2020/08/19	27	25.77	27	26.13	25.90	0	7,567	0.00%
2020/08/18	29	25.03	22	25.30	25.80	7	7,345	0.09%
2020/08/17	24	24.94	21	25.06	25.10	3	7,016	0.04%
2020/08/14	8	23.91	11	24.12	24.15	-3	6,639	-0.05%
2020/08/13	20	24.05	41	23.72	23.85	-21	6,448	-0.33%
2020/08/12	32	23.60	79	23.91	24.00	-47	6,039	-0.78%
2020/08/11	48	23.62	29	22.99	21.90	19	5,662	0.34%
2020/08/10	0	0.00	10	22.76	22.85	-10	4,937	-0.20%
2020/08/07	12	20.20	12	19.89	20.80	0	4,861	0.00%
2020/08/06	53	19.36	16	19.50	19.35	37	4,793	0.77%
2020/08/05	6	19.30	23	19.50	19.30	-17	4,725	-0.36%
2020/08/04	0	0.00	3	18.42	18.55	-3	4,700	-0.06%
2020/08/03	0	0.00	14	18.22	18.30	-14	4,731	-0.30%
2020/07/31	0	0.00	3	18.00	17.95	-3	4,808	-0.06%
2020/07/30	2	17.83	13	17.82	17.95	-11	4,948	-0.22%
2020/07/28	0	0.00	27	16.39	16.25	-27	4,737	-0.57%
2020/07/27	1	16.20	1	16.30	16.20	0	4,736	0.00%
2020/07/24	0	0.00	2	16.30	16.65	-2	4,754	-0.04%
2020/07/23	1	16.85	3	16.83	16.80	-2	4,757	-0.04%
2020/07/22	2	16.50	9	16.40	16.70	-7	4,742	-0.15%
2020/07/21	0	0.00	1	15.85	15.75	-1	4,643	-0.02%
2020/07/14	0	0.00	22	16.07	15.70	-22	4,630	-0.48%
2020/07/13	3	16.20	3	16.42	16.35	0	4,586	0.00%
2020/07/10	8	16.73	0	0.00	16.60	8	4,545	0.18%
2020/07/09	2	18.68	7	18.68	18.65	-5	4,420	-0.11%
2020/07/08	9	18.91	1	18.90	18.90	8	4,246	0.19%
2020/07/07	19	18.96	2	19.05	18.95	17	4,145	0.41%
2020/07/06	10	19.35	13	19.27	19.40	-3	4,033	-0.07%
2020/07/03	16	18.79	6	18.93	18.80	10	3,932	0.25%
2020/07/02	5	18.40	0	0.00	18.35	5	3,850	0.13%
2020/07/01	5	18.20	5	18.20	18.10	0	3,798	0.00%
2020/06/30	5	18.05	14	18.01	18.05	-9	3,765	-0.24%
2020/06/29	2	17.75	2	17.58	17.80	0	3,688	0.00%
2020/06/24	16	17.62	20	17.72	17.65	-4	3,654	-0.11%
2020/06/23	31	17.25	0	0.00	17.15	31	3,535	0.88%
2020/06/22	3	17.40	1	17.45	17.35	2	3,524	0.06%
2020/06/17	4	17.16	0	0.00	17.10	4	3,611	0.11%
2020/06/15	1	16.90	0	0.00	16.95	1	3,718	0.03%
2020/06/11	1	16.90	0	0.00	16.85	1	3,736	0.03%
2020/06/10	4	17.45	1	17.40	17.35	3	3,742	0.08%
2020/06/09	0	0.00	10	17.75	17.55	-10	3,811	-0.26%
2020/06/08	6	17.81	74	17.86	17.85	-68	3,848	-1.77%
2020/06/05	7	17.51	0	0.00	17.55	7	3,677	0.19%
2020/06/04	0	0.00	5	17.40	17.35	-5	3,669	-0.14%
2020/06/03	0	0.00	3	17.40	17.45	-3	3,717	-0.08%
2020/06/02	6	17.47	0	0.00	17.30	6	3,723	0.16%
2020/06/01	1	17.40	1	17.50	17.30	0	3,836	0.00%
2020/05/29	4	17.29	9	17.43	17.35	-5	3,982	-0.13%
2020/05/28	0	0.00	2	17.15	16.90	-2	3,864	-0.05%
2020/05/27	1	17.10	3	17.15	17.15	-2	3,917	-0.05%
2020/05/26	2	17.48	0	0.00	17.20	2	3,978	0.05%
2020/05/25	2	17.10	0	0.00	17.10	2	3,901	0.05%
2020/05/22	8	16.93	0	0.00	16.80	8	3,909	0.20%
2020/05/21	2	16.80	0	17.00	16.85	2	3,920	0.05%
2020/05/19	0	0.00	1	16.95	16.85	-1	4,070	-0.02%
2020/05/18	7	17.07	7	17.05	16.85	0	4,128	0.00%
2020/05/15	4	16.86	0	0.00	16.85	4	4,230	0.09%
2020/05/14	10	17.13	3	17.05	17.05	7	4,336	0.16%
2020/05/13	21	17.30	23	17.39	17.35	-2	4,454	-0.04%
2020/05/12	25	16.76	18	16.73	16.75	7	4,257	0.16%
2020/05/11	8	17.69	12	17.65	17.50	-4	4,161	-0.10%
2020/05/08	5	17.60	4	17.10	17.30	1	3,963	0.03%
2020/05/07	8	16.96	13	17.04	17.40	-5	3,873	-0.13%
2020/05/06	32	16.63	31	16.52	16.95	1	3,715	0.03%
2020/05/05	0	0.00	13	15.53	15.45	-13	3,530	-0.37%
2020/04/30	0	0.00	37	15.35	15.35	-37	3,546	-1.04%
2020/04/29	10	15.35	0	0.00	15.35	10	3,549	0.28%
2020/04/28	47	15.27	17	15.41	15.50	30	3,573	0.84%
2020/04/23	0	0.00	7	14.56	14.50	-7	3,748	-0.19%
2020/04/22	5	14.25	0	0.00	14.40	5	3,765	0.13%
2020/04/21	5	14.57	5	14.66	14.45	0	3,791	0.00%
2020/04/17	9	15.39	3	15.20	15.00	6	3,963	0.15%
2020/04/16	0	0.00	2	14.65	14.60	-2	3,991	-0.05%
2020/04/15	10	14.75	0	0.00	14.75	10	4,016	0.25%
2020/04/14	7	14.50	0	0.00	14.55	7	4,053	0.17%
2020/04/13	12	14.53	0	0.00	14.35	12	4,133	0.29%
2020/04/09	5	14.50	0	0.00	14.50	5	4,200	0.12%
2020/04/06	2	14.30	0	0.00	14.30	2	4,465	0.04%
2020/03/30	0	0.00	3	13.85	13.95	-3	4,395	-0.07%
2020/03/26	0	0.00	10	14.15	14.05	-10	4,352	-0.23%
2020/03/25	12	14.07	0	0.00	14.05	12	4,341	0.28%
2020/03/24	6	13.78	7	13.86	14.00	-1	4,310	-0.02%
2020/03/23	5	12.85	2	12.80	12.80	3	4,248	0.07%
2020/03/20	13	13.73	7	13.66	13.75	6	4,208	0.14%
2020/03/19	1	12.75	5	13.40	12.75	-4	4,143	-0.10%
2020/03/18	0	0.00	1	14.45	14.15	-1	4,070	-0.02%
2020/03/17	6	14.62	5	14.49	14.40	1	4,038	0.02%
2020/03/16	4	14.59	0	0.00	14.35	4	3,994	0.10%
2020/03/13	9	13.92	5	13.96	14.10	4	3,956	0.10%
2020/03/12	0	15.15	0	0.00	15.15	0	3,859	0.00%
2020/03/11	0	0.00	15	16.20	15.95	-15	3,778	-0.40%
2020/03/10	15	16.20	10	15.80	16.40	5	3,750	0.13%
2020/03/09	8	16.64	38	16.82	15.95	-30	3,708	-0.81%
2020/03/06	3	16.75	9	16.75	16.75	-6	3,635	-0.17%
2020/03/05	5	17.14	11	17.05	16.95	-6	3,607	-0.17%
2020/03/04	32	16.74	10	16.73	17.00	22	3,478	0.63%
2020/03/03	0	0.00	1	16.10	16.10	-1	3,298	-0.03%
2020/03/02	36	15.70	11	15.49	15.90	25	3,272	0.76%
2020/02/27	2	15.85	0	0.00	15.75	2	3,226	0.06%
2020/02/26	5	16.90	17	16.93	16.65	-12	3,145	-0.38%
2020/02/25	12	16.82	7	16.74	16.80	5	3,109	0.16%
2020/02/21	26	17.20	2	17.10	16.90	24	3,048	0.79%
2020/02/20	7	17.44	17	17.70	17.50	-10	2,987	-0.33%
2020/02/19	10	16.95	10	17.20	17.10	0	2,859	0.00%
2020/02/18	12	17.43	11	17.54	17.20	1	2,789	0.04%
2020/02/17	29	17.06	20	16.96	17.20	9	2,656	0.34%
2020/02/14	8	16.58	33	16.74	16.75	-25	2,508	-1.00%
2020/02/12	20	15.75	0	0.00	15.75	20	2,368	0.84%
2020/02/11	0	15.65	0	0.00	15.80	0	2,364	0.00%
2020/02/10	0	0.00	5	15.35	15.70	-5	2,415	-0.21%
2020/02/07	21	15.83	0	0.00	15.60	21	2,484	0.85%
2020/02/06	10	15.95	5	15.90	15.95	5	2,732	0.18%
2020/02/04	1	15.75	0	0.00	15.75	1	2,676	0.04%
2020/02/03	4	15.41	0	0.00	15.80	4	2,657	0.15%
2020/01/30	11	15.72	9	15.76	15.45	2	2,585	0.08%
2020/01/20	12	17.08	4	17.18	17.15	8	2,514	0.32%
2020/01/17	4	17.04	15	17.30	16.95	-11	2,533	-0.43%
2020/01/15	1	16.75	8	16.58	16.60	-7	2,449	-0.29%
2020/01/14	18	16.76	3	16.60	16.55	15	2,432	0.62%
2020/01/13	13	16.75	47	16.76	16.75	-34	2,436	-1.40%
2020/01/10	25	16.39	23	16.54	16.30	2	2,313	0.09%
2020/01/09	17	16.10	2	16.10	16.00	15	2,221	0.68%
2020/01/08	3	15.97	33	16.00	15.90	-30	2,195	-1.37%
2020/01/07	11	15.96	1	16.10	16.05	10	2,187	0.46%
2020/01/06	4	15.51	2	15.50	15.55	2	2,132	0.09%
2020/01/03	10	15.80	1	15.80	15.95	9	2,108	0.43%
2020/01/02	12	16.33	11	16.35	16.20	1	2,077	0.05%
2019/12/31	10	15.85	4	15.80	15.85	6	1,981	0.30%
2019/12/30	18	15.91	28	15.79	15.85	-10	1,928	-0.52%
2019/12/27	2	15.05	0	0.00	14.95	2	1,765	0.11%
2019/12/25	0	0.00	2	14.90	14.90	-2	1,768	-0.11%
2019/12/19	2	15.10	1	15.10	15.05	1	1,839	0.05%
2019/12/18	0	0.00	4	14.81	14.85	-4	1,835	-0.22%
2019/12/16	0	0.00	3	14.80	14.75	-3	1,867	-0.16%
2019/12/12	0.2	14.80	5	14.90	14.80	-4.8	1,913	-0.25%
2019/12/11	1	14.95	0	0.00	14.90	1	1,937	0.05%
2019/12/10	3	14.95	4	14.93	14.95	-1	2,150	-0.05%
2019/12/09	1	14.75	15	14.80	14.75	-14	2,152	-0.65%
2019/12/06	0	0.00	2	14.83	14.75	-2	2,196	-0.09%
2019/12/04	18	14.64	0	0.00	14.65	18	2,246	0.80%
2019/12/03	7	14.75	0	0.00	14.75	7	2,292	0.31%
2019/12/02	1	14.75	0	0.00	14.70	1	2,406	0.04%
2019/11/29	1	14.90	0	0.00	14.90	1	2,470	0.04%
2019/11/28	0	0.00	5	15.05	15.00	-5	2,518	-0.20%
2019/11/27	0	0.00	4.5	15.09	15.10	-4.5	2,691	-0.17%
2019/11/26	6	15.11	19	15.21	15.10	-13	2,723	-0.48%
2019/11/25	4	15.05	0	0.00	15.05	4	2,741	0.15%
2019/11/21	1	14.65	0	0.00	14.85	1	2,911	0.03%
2019/11/20	2	14.80	0	0.00	14.75	2	3,010	0.07%
2019/11/14	13	15.00	5	15.05	14.90	8	4,015	0.20%
2019/11/13	3	15.12	1	15.10	15.10	2	4,032	0.05%
2019/11/12	0	0.00	5	15.20	15.20	-5	4,098	-0.12%
2019/11/11	17	15.10	8	15.05	15.05	9	4,217	0.21%
2019/11/08	1	15.60	0	0.00	15.60	1	4,211	0.02%
2019/11/07	8	15.94	5	15.77	15.70	3	4,215	0.07%
2019/11/06	12	16.22	27	16.26	16.20	-15	4,152	-0.36%
2019/11/05	28	16.24	25	16.35	16.25	3	4,060	0.07%
2019/11/01	1	15.45	0	0.00	15.50	1	3,786	0.03%
2019/10/31	1	15.55	0	0.00	15.50	1	3,790	0.03%
2019/10/30	0	0.00	3	15.55	15.55	-3	3,789	-0.08%
2019/10/29	5	15.57	19	15.60	15.45	-14	3,797	-0.37%
2019/10/28	3	15.90	0	0.00	15.70	3	3,788	0.08%
2019/10/25	33	15.83	24	15.84	15.75	9	3,786	0.24%
2019/10/24	1	15.55	0	0.00	15.50	1	3,765	0.03%
2019/10/23	1	15.55	1	15.75	15.50	0	3,829	0.00%
2019/10/22	4	15.66	0	0.00	15.65	4	3,854	0.10%
2019/10/21	15	15.69	1	15.80	15.75	14	3,863	0.36%
2019/10/18	1	15.50	0	0.00	15.65	1	3,816	0.03%
2019/10/17	0	0.00	19	15.85	15.65	-19	3,808	-0.50%
2019/10/15	8	15.56	4	15.61	15.50	4	3,781	0.11%
2019/10/14	1	15.35	0	0.00	15.35	1	3,729	0.03%
2019/10/09	0	0.00	21	15.00	15.05	-21	3,687	-0.57%
2019/10/03	0	0.00	1	14.55	14.50	-1	3,675	-0.03%
2019/10/01	0	0.00	2	14.80	14.75	-2	3,745	-0.05%
2019/09/27	3	14.85	3	14.80	14.70	0	3,850	0.00%
2019/09/26	2	15.28	0	0.00	15.15	2	3,809	0.05%
2019/09/25	1	15.25	10	15.30	15.30	-9	3,802	-0.24%
2019/09/23	1	15.35	0	0.00	15.40	1	3,798	0.03%
2019/09/19	3	15.35	2	15.35	15.35	1	3,772	0.03%
2019/09/18	2	15.50	0	0.00	15.45	2	3,768	0.05%
2019/09/17	10	15.70	0	0.00	15.65	10	3,739	0.27%
2019/09/16	12	15.76	2	15.80	15.80	10	3,753	0.27%
2019/09/12	21	16.05	39	16.17	15.95	-18	3,731	-0.48%
2019/09/10	1	15.45	0	0.00	15.35	1	3,515	0.03%
2019/09/09	1	15.70	0	0.00	15.65	1	3,495	0.03%
2019/09/06	6	15.64	1	15.75	15.75	5	3,502	0.14%
2019/09/05	13	15.87	4	15.90	15.75	9	3,567	0.25%
2019/09/04	42	15.90	13	16.02	15.90	29	3,516	0.82%
2019/09/03	1	15.65	11	15.77	15.70	-10	3,401	-0.29%
2019/08/30	13	15.87	4	15.90	15.70	9	3,278	0.27%
2019/08/29	0	0.00	1	15.35	15.25	-1	3,101	-0.03%
2019/08/28	0	0.00	9	15.50	15.30	-9	3,071	-0.29%
2019/08/27	3	15.70	3	15.55	15.60	0	3,023	0.00%
2019/08/26	3	15.82	0	0.00	15.60	3	2,977	0.10%
2019/08/23	2	15.50	15	15.57	15.55	-13	2,875	-0.45%
2019/08/22	54	16.13	24	16.07	15.90	30	2,778	1.08%
2019/08/21	35	15.85	38	15.84	15.85	-3	2,167	-0.14%
2019/08/20	5	14.39	5	14.39	14.45	0	1,913	0.00%
2019/08/19	1	13.90	0	0.00	14.00	1	1,780	0.06%
2019/08/15	18	14.00	17	14.09	14.00	1	1,731	0.06%
2019/08/14	13	14.08	4	14.16	13.85	9	1,672	0.54%
2019/08/12	0	0.00	2	14.25	14.55	-2	1,540	-0.13%
2019/08/05	2	13.90	0	0.00	13.95	2	1,598	0.13%
2019/08/01	0	0.00	2	14.05	14.15	-2	1,719	-0.12%
2019/07/31	1	14.10	0	0.00	14.05	1	1,798	0.06%
2019/07/30	1	14.20	0	0.00	14.30	1	1,811	0.06%
2019/07/26	1	14.25	1.1	14.75	14.20	-0.1	1,817	-0.01%
2019/07/25	3	15.03	0	0.00	14.90	3	1,762	0.17%
2019/07/24	1	14.65	0	0.00	14.90	1	1,715	0.06%
2019/07/23	1	14.80	0	0.00	14.90	1	1,692	0.06%
2019/07/15	0	0.00	1	15.00	15.05	-1	2,145	-0.05%
2019/07/12	1	14.80	0	0.00	14.85	1	2,174	0.05%
2019/07/09	1	15.05	4	15.24	14.95	-3	2,645	-0.11%
2019/07/08	1	15.30	8	15.43	15.50	-7	2,865	-0.24%
2019/07/05	0	0.00	4	15.51	15.65	-4	3,035	-0.13%
2019/07/04	2	15.50	18	15.82	15.70	-16	2,984	-0.54%
2019/07/02	11	14.80	0	0.00	14.75	11	2,880	0.38%
2019/07/01	0	0.00	1	14.90	14.75	-1	2,880	-0.03%
2019/06/28	2	14.78	0	0.00	14.80	2	2,897	0.07%
2019/06/26	9	14.75	0	0.00	14.90	9	2,943	0.31%
2019/06/21	1	15.10	0	0.00	14.90	1	3,081	0.03%
2019/06/20	2	14.75	0	0.00	14.80	2	3,149	0.06%
2019/06/18	0	0.00	3	14.60	14.55	-3	3,162	-0.09%
2019/06/17	2	15.05	0	0.00	14.75	2	3,152	0.06%
2019/06/14	2	14.85	2	14.80	14.75	0	3,128	0.00%
2019/06/13	5	14.66	0	0.00	14.90	5	3,134	0.16%
2019/06/12	2	13.85	1	13.85	13.90	1	3,037	0.03%
2019/05/30	5	14.37	5	14.15	14.10	0	2,993	0.00%
2019/05/28	6	13.30	0	0.00	13.55	6	2,934	0.20%
2019/05/21	2	13.00	0	0.00	13.40	2	2,868	0.07%
2019/05/17	3	13.45	0	0.00	13.40	3	2,812	0.11%
2019/05/15	4	13.64	0	0.00	13.60	4	2,782	0.14%
2019/05/14	0	0.00	1	13.55	13.80	-1	2,747	-0.04%
2019/05/13	6	14.38	0	0.00	13.90	6	2,707	0.22%
2019/05/09	2	15.05	3	15.05	14.65	-1	2,620	-0.04%
2019/05/08	3	14.85	1	14.90	14.95	2	2,536	0.08%
2019/05/03	1	14.60	0	0.00	14.35	1	2,397	0.04%
2019/04/29	1	14.00	8	14.10	14.05	-7	2,312	-0.30%
2019/04/25	1	14.40	2	14.48	14.40	-1	2,273	-0.04%
2019/04/24	1	13.95	1	14.10	14.10	0	2,216	0.00%
2019/04/23	35	14.65	27	14.71	14.45	8	2,161	0.37%
2019/04/22	20	15.95	24	16.00	15.95	-4	2,000	-0.20%
2019/04/19	4	16.28	0	0.00	16.20	4	1,943	0.21%
2019/04/18	0	0.00	1	16.35	16.35	-1	1,718	-0.06%
2019/04/17	11	14.65	11	14.80	14.90	0	1,679	0.00%
2019/04/16	31	14.65	15	14.75	14.90	16	1,600	1.00%
2019/04/15	17	14.76	12	14.83	15.10	5	1,442	0.35%
2019/04/12	15	13.72	37	13.77	14.15	-22	1,168	-1.88%
2019/04/11	14	12.84	12	12.87	13.00	2	910	0.22%
2019/04/09	1	11.55	1	11.55	11.55	0	690	0.00%
2019/04/01	3	11.90	0	0.00	11.65	3	616	0.49%
2019/03/26	7	11.80	7	11.46	11.35	0	462	0.00%
2019/03/25	2	11.25	7	11.24	11.40	-5	369	-1.35%
2019/03/18	5	10.65	5	10.25	10.05	0	217	0.00%
2019/01/30	5	9.80	0	0.00	9.87	5	180	2.77%
2019/01/21	0	0.00	1	9.75	9.71	-1	165	-0.60%
2019/01/18	1	9.94	0	0.00	9.86	1	165	0.60%
2019/01/17	1	9.92	4	9.80	9.74	-3	161	-1.86%
2019/01/11	0	0.00	3	8.89	8.82	-3	125	-2.39%
2018/12/28	0	0.00	2	9.00	9.00	-2	153	-1.30%
2018/12/25	0	0.00	2	9.00	9.00	-2	171	-1.17%
2018/11/23	0	0.00	3	10.05	10.05	-3	222	-1.35%
2018/11/22	0	0.00	2	10.05	10.05	-2	223	-0.89%
2018/10/15	3	8.84	0	0.00	8.90	3	356	0.84%
2018/09/20	2	9.84	3	9.74	9.72	-1	441	-0.23%
2018/09/19	1	10.05	0	0.00	9.80	1	440	0.23%
2018/09/07	0	0.00	30	9.97	9.85	-30	440	-6.80%
2018/09/03	0	0.00	1	10.20	10.15	-1	485	-0.21%
2018/08/22	1	10.35	0	0.00	10.30	1	552	0.18%
2018/08/13	0	0.00	2	10.30	10.50	-2	572	-0.35%
2018/08/03	2	10.90	0	0.00	10.85	2	608	0.33%
2018/08/02	0	0.00	30	10.80	10.80	-30	611	-4.91%
2018/08/01	0	0.00	4	10.90	11.00	-4	608	-0.66%
2018/07/23	0	0.00	1	10.75	10.80	-1	597	-0.17%
2018/07/20	2	10.80	31	10.80	10.90	-29	598	-4.84%
2018/07/19	5	10.65	25	10.60	10.70	-20	542	-3.69%
2018/07/12	4	10.70	0	0.00	10.70	4	538	0.74%
2018/07/10	11	10.85	2	10.88	10.75	9	556	1.62%
2018/07/09	25	11.06	0	0.00	10.85	25	660	3.79%
2018/07/06	4	10.98	14	11.05	11.15	-10	657	-1.52%
2018/07/05	2	10.85	20	11.05	10.90	-18	694	-2.59%
2018/07/03	40	11.00	1	10.95	10.80	39	743	5.25%
2018/07/02	0	0.00	14	10.80	10.70	-14	728	-1.92%
2018/06/28	2	10.65	0	0.00	10.75	2	730	0.27%
2018/06/27	45	10.65	2	10.60	10.55	43	734	5.86%
2018/06/15	3	11.35	1	11.35	11.15	2	776	0.26%
2018/06/12	1	11.55	1	11.60	11.45	0	763	0.00%
2018/06/11	10	11.55	0	0.00	11.40	10	752	1.33%
2018/05/18	1	10.75	1	10.85	10.95	0	683	0.00%
2018/05/11	1	10.45	0	0.00	10.50	1	714	0.14%
2018/05/10	3	10.50	3	10.50	10.45	0	715	0.00%
2018/04/24	0	0.00	10	10.50	10.55	-10	893	-1.12%
2018/04/17	20	10.95	2	11.05	10.95	18	924	1.95%
2018/04/16	1	11.55	0	0.00	11.45	1	935	0.11%
2018/04/13	1	11.80	0	0.00	11.70	1	949	0.11%
2018/04/12	5	11.65	0	0.00	11.65	5	860	0.58%
2018/04/11	0	0.00	10	11.65	11.65	-10	869	-1.15%
2018/04/10	15	11.73	0	0.00	11.90	15	828	1.81%
2018/04/09	0	10.80	0	0.00	10.85	0	814	0.00%
2018/04/03	0	0.00	5	10.80	10.80	-5	834	-0.60%
2018/04/02	5	10.95	0	0.00	10.85	5	932	0.54%
2018/03/29	5	11.10	0	0.00	10.95	5	1,007	0.50%
2018/03/28	0	0.00	1	10.95	10.90	-1	1,063	-0.09%
2018/03/22	3	11.50	3	11.20	11.25	0	1,290	0.00%
2018/02/05	0	0.00	4	11.68	11.70	-4	2,328	-0.17%
2018/01/29	4	12.56	0	0.00	12.45	4	2,310	0.17%
2018/01/24	0	0.00	2	12.20	12.20	-2	2,251	-0.09%
2018/01/22	0	0.00	3	12.50	12.30	-3	2,236	-0.13%
2018/01/19	0	0.00	0.1	12.15	12.15	-0.1	2,211	0.00%
2018/01/11	0	0.00	1	12.35	12.35	-1	2,246	-0.04%
2018/01/09	0	0.00	20	12.50	12.45	-20	2,231	-0.90%
2018/01/03	0	0.00	1	13.00	12.65	-1	2,193	-0.05%