廣運 (6125)-富邦-台中券商分點個股進出

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
84.8
漲跌
▲0.9
漲幅
+1.07%
成交量
1,621張
產業
上櫃光電類股
475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－富邦-台中券商分點個股進出

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

富邦-台中券商分點個股進出
富邦-台中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
2024/11/22	3	85.87	0	0.00	84.80	3	3,739	0.08%
2024/11/21	0	0.00	12	84.02	83.90	-12	3,873	-0.31%
2024/11/19	6	84.47	5	82.80	84.90	1	4,316	0.02%
2024/11/18	0	0.00	7	80.10	79.40	-7	4,629	-0.15%
2024/11/15	10	81.90	0	0.00	81.90	10	4,908	0.20%
2024/11/14	0	0.00	1	83.30	83.10	-1	4,993	-0.02%
2024/11/13	0	0.00	1	85.00	85.00	-1	5,015	-0.02%
2024/11/12	3.2	84.84	3	84.83	83.90	0.2	5,151	0.00%
2024/11/08	2	89.80	2.3	89.16	89.10	-0.3	5,266	0.00%
2024/11/07	3	90.23	0	0.00	91.00	3	5,429	0.06%
2024/11/06	0	0.00	1	90.00	88.80	-1	5,573	-0.02%
2024/11/05	0.1	89.00	1	89.20	88.60	-0.9	5,679	-0.02%
2024/11/04	2	87.95	0	0.00	87.60	2	5,909	0.03%
2024/11/01	3	88.63	0	0.00	89.50	3	5,978	0.05%
2024/10/30	1	88.60	0	0.00	88.50	1	6,097	0.02%
2024/10/29	0	90.10	0	0.00	88.90	0	6,303	0.00%
2024/10/28	0	0.00	1	90.00	90.10	-1	6,511	-0.02%
2024/10/24	4	92.80	1	93.40	92.50	3	6,920	0.04%
2024/10/23	1	95.60	2	95.65	94.70	-1	7,004	-0.01%
2024/10/22	4	95.65	11	95.44	95.30	-7	7,182	-0.10%
2024/10/21	7.1	95.04	10	95.59	95.50	-2.9	7,694	-0.04%
2024/10/18	7	94.06	7	94.20	93.20	0	7,894	0.00%
2024/10/17	17	95.32	44	94.68	94.60	-27	8,285	-0.33%
2024/10/16	16.1	92.13	5	92.78	92.50	11.1	8,491	0.13%
2024/10/15	6	89.33	0	0.00	90.80	6	8,474	0.07%
2024/10/14	4	87.25	1	88.00	87.50	3	8,532	0.04%
2024/10/11	2	87.80	9.1	88.09	87.70	-7.1	8,585	-0.08%
2024/10/09	2	87.65	3	88.03	87.50	-1	8,736	-0.01%
2024/10/08	2	90.35	1	90.90	90.10	1	8,752	0.01%
2024/10/07	2	91.20	10	91.00	90.80	-8	8,806	-0.09%
2024/10/04	1	89.50	1	89.70	90.00	0	8,896	0.00%
2024/10/01	0	0.00	2	90.40	90.20	-2	9,043	-0.02%
2024/09/30	1	91.20	0	0.00	91.00	1	9,235	0.01%
2024/09/27	6	94.73	1	95.50	92.50	5	9,311	0.05%
2024/09/26	14.2	94.88	7	95.13	94.00	7.2	9,381	0.08%
2024/09/25	3	92.70	4	93.83	93.90	-1	9,410	-0.01%
2024/09/24	5	92.36	2	92.00	91.20	3	9,712	0.03%
2024/09/23	2	93.11	1	93.20	92.70	1	9,715	0.01%
2024/09/20	48	95.10	53	94.94	92.30	-5	9,820	-0.05%
2024/09/19	12	93.67	12	92.38	93.60	0	9,697	0.00%
2024/09/13	2	91.10	1	90.60	91.00	1	10,038	0.01%
2024/09/12	5	89.46	5	90.54	90.60	0	10,164	0.00%
2024/09/11	1	88.50	3	88.33	88.50	-2	10,244	-0.02%
2024/09/10	0	0.00	5.5	88.73	84.90	-5.5	10,289	-0.05%
2024/09/09	0.3	87.72	5	87.76	89.40	-4.7	10,357	-0.05%
2024/09/06	0	90.00	2	90.00	89.60	-2	10,724	-0.02%
2024/09/05	3.1	91.65	2	90.35	90.10	1.1	11,124	0.01%
2024/09/04	11	89.78	17	89.91	90.50	-6	11,580	-0.05%
2024/09/03	10.1	94.79	4	94.70	93.00	6.1	11,848	0.05%
2024/09/02	6	97.25	10	97.86	95.20	-4	12,498	-0.03%
2024/08/30	23	96.15	3	96.47	95.20	20	13,419	0.15%
2024/08/29	7	97.13	3	97.23	96.60	4	15,530	0.03%
2024/08/28	5	98.40	1.1	98.29	97.50	3.9	15,591	0.02%
2024/08/27	2	99.05	10.1	99.16	99.00	-8.1	15,979	-0.05%
2024/08/26	6	97.67	0.2	98.50	96.50	5.9	16,738	0.03%
2024/08/23	10.3	98.01	20	98.14	99.50	-9.7	18,060	-0.05%
2024/08/22	65	100.90	17	100.73	97.10	48	18,628	0.26%
2024/08/21	8.1	99.69	71.1	100.09	99.80	-63.1	19,505	-0.32%
2024/08/20	87	100.29	103	100.12	98.70	-16	20,233	-0.08%	大賣/
2024/08/19	50.1	97.61	128	95.90	97.10	-77.9	21,281	-0.37%	大賣/
2024/08/16	27	92.91	17	93.41	92.70	10	22,293	0.04%
2024/08/15	16	90.74	3	91.20	91.30	13	23,413	0.06%
2024/08/14	26.1	91.03	8	92.05	90.80	18.1	24,552	0.07%
2024/08/13	30	91.80	7	92.41	92.20	23	24,582	0.09%
2024/08/12	6.1	92.85	5	94.36	92.10	1.1	24,787	0.00%
2024/08/09	6.6	93.15	16	94.01	92.20	-9.4	25,041	-0.04%
2024/08/08	22	88.05	9	89.77	89.20	13	25,330	0.05%
2024/08/07	4.1	85.60	16	87.25	89.90	-12	25,696	-0.05%
2024/08/06	143.3	81.49	35	82.18	81.80	108.3	25,812	0.42%	大買/鉅額交易
2024/08/05	3.1	91.00	1	89.40	89.40	2.1	25,732	0.01%
2024/08/02	17	100.82	30	100.53	99.30	-13	25,760	-0.05%
2024/08/01	37	102.82	30	104.30	106.00	7	25,934	0.03%
2024/07/31	20	99.89	26.6	100.36	99.10	-6.6	26,006	-0.03%
2024/07/30	16.3	96.10	27	94.41	97.90	-10.7	26,162	-0.04%
2024/07/29	42.6	92.78	2	93.25	91.50	40.6	26,179	0.16%
2024/07/26	10	100.40	4	101.25	99.80	6	26,515	0.02%
2024/07/23	11.1	108.20	34.1	106.15	105.50	-22.9	26,963	-0.09%
2024/07/22	52.1	110.68	40.2	108.96	107.00	11.8	27,503	0.04%
2024/07/19	19.1	110.19	10	108.90	108.50	9.1	27,708	0.03%
2024/07/18	68	109.16	38.2	109.78	112.00	29.9	28,966	0.10%
2024/07/17	27.2	106.85	56.3	108.15	109.00	-29.1	29,006	-0.10%
2024/07/16	5.1	99.88	2	99.75	99.20	3.1	29,233	0.01%
2024/07/15	2	98.66	9	99.69	98.50	-7	29,766	-0.02%
2024/07/12	5.1	101.73	5	102.00	100.50	0.1	30,050	0.00%
2024/07/11	14	103.30	9	103.28	103.00	5	30,438	0.02%
2024/07/10	9	106.78	5	106.90	107.00	4	30,393	0.01%
2024/07/09	1.1	106.03	8	106.50	105.50	-6.9	30,433	-0.02%
2024/07/08	6.7	108.80	15	109.27	107.50	-8.3	30,488	-0.03%
2024/07/05	9.1	108.06	6	108.67	110.00	3.1	30,481	0.01%
2024/07/04	24	111.69	35	111.07	110.00	-11	30,457	-0.04%
2024/07/03	14	108.89	6	108.17	108.00	8	30,428	0.03%
2024/07/02	8	109.88	7	109.82	108.50	1	30,628	0.00%
2024/07/01	18.1	109.75	17.5	110.00	108.50	0.6	30,611	0.00%
2024/06/28	40.2	110.40	22.1	110.69	110.00	18.1	30,602	0.06%
2024/06/27	6	105.50	5	104.60	104.00	1	30,317	0.00%
2024/06/26	15.3	108.64	7.7	107.63	106.50	7.6	30,530	0.02%
2024/06/25	1.1	103.60	4	103.88	105.50	-3	30,523	-0.01%
2024/06/24	8	108.12	14	107.57	106.50	-6	30,675	-0.02%
2024/06/21	15	109.43	13	109.23	111.50	2	31,504	0.01%
2024/06/20	20	109.43	13.1	108.70	110.50	6.9	32,345	0.02%
2024/06/19	20.1	108.34	17.1	106.80	105.50	3	32,249	0.01%
2024/06/18	11.1	111.81	7.3	111.83	109.00	3.8	32,239	0.01%
2024/06/17	9	112.11	4.8	110.98	110.50	4.2	32,218	0.01%
2024/06/14	6	113.00	7.1	112.78	111.50	-1.1	32,275	0.00%
2024/06/13	41.5	116.19	19.1	113.92	111.50	22.5	32,331	0.07%
2024/06/12	25	110.80	32.5	113.49	114.50	-7.5	32,184	-0.02%
2024/06/11	21.4	107.32	74	107.03	108.50	-52.6	32,046	-0.16%
2024/06/07	26.6	113.57	31.3	113.64	115.50	-4.8	32,142	-0.01%
2024/06/06	55.5	117.54	46.3	118.30	114.50	9.2	32,313	0.03%
2024/06/05	50.7	121.72	35.2	120.47	118.00	15.6	32,095	0.05%
2024/06/04	159.9	130.77	109	130.69	121.50	50.9	31,889	0.16%	大買/大賣/
2024/06/03	1	134.50	27	134.50	134.50	-26	30,475	-0.09%
2024/05/31	4	117.88	24	119.96	122.50	-20	31,404	-0.06%
2024/05/30	49.1	112.42	36.5	113.31	111.50	12.6	31,367	0.04%
2024/05/29	132	126.58	89.1	123.96	117.00	43	31,281	0.14%	大買/
2024/05/28	51	121.24	54.2	121.46	123.50	-3.2	31,172	-0.01%
2024/05/27	81	126.06	85.4	126.08	124.00	-4.4	31,159	-0.01%
2024/05/24	38	114.33	48	114.38	119.00	-10	31,040	-0.03%
2024/05/23	99.1	109.00	111	111.12	114.00	-11.9	30,561	-0.04%	大賣/
2024/05/22	150	106.66	146	106.32	104.00	4	29,397	0.01%	大買/大賣/
2024/05/21	58	100.22	63.1	102.69	105.00	-5.1	28,344	-0.02%
2024/05/20	35	95.58	75.3	98.09	95.80	-40.3	27,511	-0.15%
2024/05/17	22	91.38	6	91.98	92.00	16	26,564	0.06%
2024/05/16	43	91.79	54	91.68	90.70	-11	26,981	-0.04%
2024/05/15	25	92.35	19	91.63	90.80	6	27,304	0.02%
2024/05/14	40	91.97	37.6	92.77	93.00	2.4	27,389	0.01%
2024/05/13	19	90.70	15	91.34	91.00	4	27,000	0.01%
2024/05/10	8	85.81	32.2	84.15	87.60	-24.2	26,666	-0.09%
2024/05/09	4	85.78	2	85.55	85.30	2	26,496	0.01%
2024/05/08	8	87.78	9	87.33	87.10	-1	26,371	0.00%
2024/05/07	27	87.17	15	87.71	87.50	12	26,431	0.05%
2024/05/06	10.1	91.27	21	91.56	89.70	-10.9	26,141	-0.04%
2024/05/03	20.1	91.86	12	91.20	89.50	8.1	25,882	0.03%
2024/05/02	43.1	91.05	10	90.51	90.40	33.1	25,535	0.13%
2024/04/30	26	92.41	33	92.31	91.70	-7	25,338	-0.03%
2024/04/29	23.3	92.54	44	92.52	90.00	-20.8	24,846	-0.08%
2024/04/26	44.1	92.37	102.2	92.06	91.70	-58.1	24,454	-0.24%	大賣/
2024/04/25	63	91.32	49	91.61	90.50	14	23,795	0.06%
2024/04/24	159	92.42	158.5	92.07	90.20	0.5	23,062	0.00%	大買/大賣/
2024/04/23	91	83.66	53.2	85.64	87.40	37.8	21,598	0.17%
2024/04/22	50	85.58	23	84.52	80.60	27	21,112	0.13%
2024/04/19	31	85.70	59.3	85.91	87.30	-28.3	20,636	-0.14%
2024/04/18	10	84.92	16	85.03	84.20	-6	20,040	-0.03%
2024/04/17	9	84.19	90.2	81.54	85.00	-81.2	19,670	-0.41%
2024/04/16	8	75.59	3.5	76.45	77.30	4.6	19,260	0.02%
2024/04/15	67	78.12	15.6	78.82	78.20	51.4	19,208	0.27%
2024/04/12	3	80.20	20.1	80.24	80.00	-17.1	19,133	-0.09%
2024/04/11	11	81.44	6	81.42	81.00	5	19,030	0.03%
2024/04/10	9	83.81	3	82.93	82.40	6	19,007	0.03%
2024/04/09	2	84.10	7	83.71	84.50	-5	18,905	-0.03%
2024/04/08	14	83.65	15	84.21	84.00	-1	18,859	-0.01%
2024/04/03	5	81.96	69	82.20	81.20	-64	19,123	-0.33%
2024/04/02	31	80.99	69	81.75	80.80	-38	19,179	-0.20%
2024/04/01	7	83.77	5	83.82	83.00	2	19,042	0.01%
2024/03/29	25	85.31	14	85.53	82.80	11	18,968	0.06%
2024/03/28	3	85.03	6	85.49	84.50	-3	18,697	-0.02%
2024/03/27	51.1	85.79	37.1	85.68	84.00	14	18,565	0.08%
2024/03/26	118.1	86.77	43.5	86.47	82.70	74.6	18,330	0.41%	大買/
2024/03/25	29	86.33	259	86.93	88.40	-230	17,386	-1.32%	大賣/鉅額交易
2024/03/22	4	78.88	7.8	79.50	80.40	-3.8	16,422	-0.02%
2024/03/21	7	79.97	10	80.00	79.00	-3	16,345	-0.02%
2024/03/20	22	79.20	9	79.33	78.60	13	16,230	0.08%
2024/03/19	18	79.88	6	80.41	78.90	12	16,135	0.07%
2024/03/18	19	80.76	11	81.21	81.50	8	16,027	0.05%
2024/03/15	35	79.97	34	78.91	80.00	1	15,920	0.01%
2024/03/14	48.3	78.81	47	79.09	78.90	1.3	15,772	0.01%
2024/03/13	53.3	81.75	55	83.13	81.70	-1.7	15,553	-0.01%
2024/03/12	88	82.68	31	82.58	83.70	57	15,019	0.38%
2024/03/11	49	80.08	85	80.48	79.30	-36	14,608	-0.25%
2024/03/08	96.3	80.37	182.1	83.95	77.80	-85.7	14,227	-0.60%	大賣/
2024/03/07	259	88.65	94.5	89.21	86.10	164.6	13,955	1.18%	大買/鉅額交易
2024/03/06	135.8	93.22	205	89.32	91.50	-69.3	13,398	-0.52%	大買/大賣/
2024/03/05	30.3	87.50	31	88.35	87.50	-0.7	12,482	-0.01%
2024/03/04	196.7	89.36	34	89.57	87.60	162.6	12,213	1.33%	大買/鉅額交易
2024/03/01	86.6	87.68	71.2	86.92	86.70	15.4	11,521	0.13%
2024/02/29	54.2	80.02	79.3	82.26	85.20	-25.1	10,326	-0.24%
2024/02/27	97.3	81.13	85.2	78.00	77.50	12.1	9,867	0.12%
2024/02/26	52	77.06	46.1	80.09	81.10	5.9	9,308	0.06%
2024/02/23	18	76.06	394.8	74.04	73.80	-376.8	9,099	-4.14%	大賣/鉅額交易
2024/02/22	22	77.33	6.2	77.14	76.50	15.8	9,437	0.17%
2024/02/21	29.3	75.88	26.3	77.24	77.40	3	9,754	0.03%
2024/02/20	19	74.71	11	74.15	74.70	8	9,647	0.08%
2024/02/19	27.8	73.90	47.2	74.02	74.70	-19.4	9,466	-0.21%
2024/02/16	80.1	70.36	112	69.28	70.80	-31.9	8,888	-0.36%	大賣/
2024/02/15	41	60.29	55	62.45	66.20	-14	8,301	-0.17%
2024/02/05	10	61.42	2	62.00	62.00	8	7,877	0.10%
2024/02/02	17	62.51	9.2	62.68	62.90	7.8	7,844	0.10%
2024/02/01	44	61.62	10	61.64	61.50	34	7,767	0.44%
2024/01/31	1.2	61.35	6	60.95	60.70	-4.9	7,737	-0.06%
2024/01/30	34	61.74	23	61.20	60.90	11	7,706	0.14%
2024/01/29	1	58.10	0	0.00	59.50	1	7,557	0.01%
2024/01/26	1	58.70	0	0.00	58.30	1	7,559	0.01%
2024/01/25	13	60.34	16.5	59.67	59.30	-3.5	7,566	-0.05%
2024/01/24	4.5	60.96	1	60.80	60.40	3.5	7,576	0.05%
2024/01/23	4	61.12	0	0.00	60.80	4	7,604	0.05%
2024/01/22	5	62.18	7	61.80	62.40	-2	7,548	-0.03%
2024/01/19	8	59.34	7	60.66	60.60	1	7,405	0.01%
2024/01/18	0	58.20	14	58.00	57.90	-14	7,372	-0.19%
2024/01/17	7	59.00	4	59.60	58.60	3	7,378	0.04%
2024/01/16	1	60.50	2	60.20	60.20	-1	7,338	-0.01%
2024/01/15	10	61.14	8	60.29	60.00	2	7,324	0.03%
2024/01/12	11	58.85	1	58.70	58.00	10	7,197	0.14%
2024/01/11	2	58.85	19	59.41	59.20	-17	7,209	-0.24%
2024/01/10	4	57.60	2	58.10	58.00	2	7,240	0.03%
2024/01/09	0	57.00	4	57.00	56.50	-4	7,254	-0.05%
2024/01/08	0	0.00	8.1	59.86	58.50	-8.1	7,235	-0.11%
2024/01/05	2.1	60.51	5.1	60.91	59.80	-3	7,249	-0.04%
2024/01/04	5	60.62	4.1	60.56	60.70	0.9	7,255	0.01%
2024/01/03	7	63.34	8.1	62.58	62.20	-1.1	7,304	-0.02%
2024/01/02	0.1	63.30	2	63.10	63.70	-1.9	7,283	-0.03%
2023/12/29	61.6	63.62	47.1	63.32	63.00	14.5	7,191	0.20%
2023/12/28	36.1	59.41	32.6	61.06	60.80	3.5	6,667	0.05%
2023/12/27	1	57.20	1	57.10	57.10	0	6,550	0.00%
2023/12/26	1.2	57.01	2	56.80	57.10	-0.9	6,642	-0.01%
2023/12/25	0	0.00	2.1	56.46	56.60	-2.1	6,791	-0.03%
2023/12/22	6	57.62	5.2	57.40	56.90	0.9	6,801	0.01%
2023/12/20	3	57.63	12.6	57.56	57.90	-9.6	6,856	-0.14%
2023/12/19	1.2	56.38	16	56.44	56.60	-14.8	6,915	-0.21%
2023/12/18	11.1	57.31	18	57.57	57.00	-7	6,970	-0.10%
2023/12/15	1	58.20	1	58.30	58.20	0	6,999	0.00%
2023/12/14	1	59.40	2	59.00	58.60	-1	7,037	-0.01%
2023/12/13	3	58.57	4	59.50	58.90	-1	7,051	-0.01%
2023/12/12	156.2	60.96	3	60.40	59.60	153.2	7,055	2.17%	大買/鉅額交易
2023/12/11	60.2	61.08	7.7	60.66	61.30	52.6	7,083	0.74%
2023/12/08	6	63.23	3	62.97	62.80	3	7,100	0.04%
2023/12/07	26	63.44	8.5	63.77	63.30	17.6	7,440	0.24%
2023/12/06	138	63.76	11	64.03	64.00	127	7,583	1.67%	大買/鉅額交易
2023/12/05	4	63.10	0	0.00	63.00	4	7,588	0.05%
2023/12/04	42	66.64	33.2	66.22	64.90	8.9	7,571	0.12%
2023/12/01	17	63.33	243.2	63.92	64.00	-226.2	7,145	-3.17%	大賣/鉅額交易
2023/11/30	45.1	62.01	10	62.23	62.90	35.1	7,028	0.50%
2023/11/29	6	62.88	21	63.85	61.90	-15	7,005	-0.21%
2023/11/28	3	62.20	4	61.83	62.00	-1	7,004	-0.01%
2023/11/27	5	62.06	7	62.47	61.50	-2	7,156	-0.03%
2023/11/24	14	63.31	10.1	63.17	63.30	3.9	7,123	0.05%
2023/11/23	44.2	62.70	32.2	62.63	62.20	12.1	6,995	0.17%
2023/11/22	12.7	60.04	14	59.72	59.60	-1.3	6,820	-0.02%
2023/11/21	47	62.89	51.1	62.35	62.00	-4.1	6,825	-0.06%
2023/11/20	67	58.38	70.7	59.29	61.30	-3.7	6,627	-0.06%
2023/11/17	10.6	53.21	6	53.93	55.80	4.6	6,516	0.07%
2023/11/16	1	49.65	58.3	50.42	50.80	-57.3	7,145	-0.80%
2023/11/15	1	50.20	3	50.70	50.20	-2	7,392	-0.03%
2023/11/13	0	0.00	10	51.00	51.00	-10	8,074	-0.12%
2023/11/10	0	0.00	2.1	50.50	50.70	-2.1	8,244	-0.03%
2023/11/09	20.5	51.23	7	50.20	49.85	13.5	8,532	0.16%
2023/11/08	5	53.64	1	53.50	53.30	4	8,840	0.05%
2023/11/07	2	53.25	2	52.90	52.70	0	9,108	0.00%
2023/11/06	2	53.00	1.4	53.10	53.30	0.6	9,330	0.01%
2023/11/03	0	0.00	1.7	53.02	52.50	-1.7	9,567	-0.02%
2023/11/02	2	53.00	1	52.40	52.80	1	9,825	0.01%
2023/11/01	1	51.10	1	51.10	51.10	0	10,308	0.00%
2023/10/31	1.1	51.80	2	51.00	49.85	-1	10,723	-0.01%
2023/10/30	1	53.40	2	53.00	52.60	-1	11,077	-0.01%
2023/10/27	2.3	53.04	10.6	53.11	52.90	-8.3	11,407	-0.07%
2023/10/26	0	0.00	5.3	53.76	53.00	-5.3	11,875	-0.04%
2023/10/25	1	56.70	2.8	56.14	55.90	-1.8	12,230	-0.01%
2023/10/24	0	0.00	4	55.40	55.90	-4	13,073	-0.03%
2023/10/20	0.1	54.10	2	55.30	54.60	-2	14,195	-0.01%
2023/10/19	0.1	55.60	2	55.60	55.70	-1.9	14,951	-0.01%
2023/10/18	1	55.21	2	55.80	55.00	-1	14,986	-0.01%
2023/10/17	4	57.23	1	58.40	56.70	3	14,982	0.02%
2023/10/16	3.2	58.31	0	0.00	58.40	3.2	14,955	0.02%
2023/10/12	4	60.20	6	60.47	60.50	-2	14,944	-0.01%
2023/10/11	66.1	60.60	9.1	60.13	59.50	57	14,940	0.38%
2023/10/06	42	64.01	1	64.10	63.90	41	14,856	0.28%
2023/10/05	53	63.82	4.3	63.72	63.70	48.7	14,871	0.33%
2023/10/04	11.1	63.02	12	62.33	63.20	-0.9	14,861	-0.01%
2023/10/03	101.2	62.61	4	62.85	62.60	97.2	14,915	0.65%	大買/
2023/10/02	15.1	65.69	5	65.56	64.80	10.1	15,031	0.07%
2023/09/28	5.1	64.03	6	63.80	64.20	-0.9	15,080	-0.01%
2023/09/27	2	61.60	3	62.03	62.00	-1	15,038	-0.01%
2023/09/26	1	62.50	1.1	61.96	61.00	-0.1	15,200	0.00%
2023/09/25	9	62.21	3	62.10	61.90	6	15,227	0.04%
2023/09/22	4	60.98	0	0.00	61.40	4	15,349	0.03%
2023/09/21	1	59.30	10	59.00	59.50	-9	15,359	-0.06%
2023/09/20	4	61.15	1	60.70	60.50	3	15,458	0.02%
2023/09/19	6	61.70	2	61.35	60.70	4	15,624	0.03%
2023/09/18	0	0.00	7	61.96	61.80	-7	16,630	-0.04%
2023/09/15	4.1	63.40	5.2	63.30	63.40	-1.1	17,029	-0.01%
2023/09/14	1.1	63.97	13	63.60	63.10	-11.9	17,006	-0.07%
2023/09/13	2.1	62.37	0	0.00	62.70	2.1	16,985	0.01%
2023/09/12	37	62.05	31	61.68	61.50	6	17,199	0.04%
2023/09/11	15.3	68.19	13	68.65	68.00	2.3	17,018	0.01%
2023/09/08	2	76.85	23	76.70	75.50	-21	17,221	-0.12%
2023/09/07	27	79.08	8	79.03	78.20	19	17,673	0.11%
2023/09/06	5	78.64	1.1	78.70	78.90	4	17,953	0.02%
2023/09/05	6.1	78.51	2	78.40	77.50	4.1	18,626	0.02%
2023/09/04	6.2	78.27	5	77.44	77.00	1.2	19,046	0.01%
2023/09/01	7	79.16	2	79.00	78.90	5	19,801	0.03%
2023/08/31	11	80.18	23	79.12	80.90	-12	20,581	-0.06%
2023/08/30	16	77.65	3	78.10	77.20	13	20,991	0.06%
2023/08/29	6.1	76.59	5	76.56	76.70	1.1	21,199	0.01%
2023/08/28	24.1	77.38	25	76.19	75.40	-0.9	21,261	0.00%
2023/08/25	13.2	79.62	12	79.89	80.60	1.2	21,124	0.01%
2023/08/24	16.2	82.98	19	83.70	80.90	-2.9	21,174	-0.01%
2023/08/23	44	82.32	12	82.55	81.50	32	21,170	0.15%
2023/08/22	54.1	83.64	59	83.84	84.00	-4.9	20,851	-0.02%
2023/08/21	10	78.62	15.1	79.29	79.50	-5.1	20,219	-0.03%
2023/08/18	26	73.93	16	72.71	72.30	10	19,950	0.05%
2023/08/17	19	74.56	18.5	74.19	75.70	0.5	19,720	0.00%
2023/08/16	24	71.09	16	71.78	72.50	8	19,390	0.04%
2023/08/15	24	72.58	19	72.39	71.80	5	19,275	0.03%
2023/08/14	36.3	71.66	25	72.45	71.30	11.3	18,967	0.06%
2023/08/11	23.1	69.92	26	70.58	69.80	-2.9	18,584	-0.02%
2023/08/10	17	68.34	25	67.11	67.00	-8	18,311	-0.04%
2023/08/09	14.4	70.86	7	70.83	70.60	7.4	18,094	0.04%
2023/08/08	20.2	70.54	9	70.28	69.90	11.2	17,853	0.06%
2023/08/07	39.3	70.56	36	71.58	72.40	3.3	17,630	0.02%
2023/08/04	24.1	69.45	13	68.89	68.30	11.1	17,160	0.06%
2023/08/02	15.1	69.79	12.3	72.67	69.30	2.8	16,808	0.02%
2023/08/01	13.1	78.00	10	78.51	76.90	3.1	16,673	0.02%
2023/07/31	31	80.38	39.2	79.46	77.50	-8.2	16,440	-0.05%
2023/07/28	26	83.67	14.1	83.34	83.30	11.9	15,957	0.07%
2023/07/27	52.7	89.57	31.5	88.30	84.10	21.2	15,570	0.14%
2023/07/26	17.3	88.95	21.5	90.24	86.30	-4.2	14,726	-0.03%
2023/07/25	43.3	100.88	28	99.38	95.80	15.3	14,249	0.11%
2023/07/24	61.3	101.38	43.5	102.24	103.50	17.8	13,605	0.13%
2023/07/21	7	92.81	6	91.50	96.40	1	12,825	0.01%
2023/07/20	8	87.74	11	85.05	89.70	-3	12,819	-0.02%
2023/07/19	0	81.40	1	83.00	81.60	-1	12,774	-0.01%
2023/07/18	1	81.00	11	81.34	81.00	-10	12,836	-0.08%
2023/07/17	3	81.60	0	0.00	83.40	3	12,885	0.02%
2023/07/14	1	79.10	0	0.00	79.90	1	12,994	0.01%
2023/07/13	5	79.04	12	78.72	77.00	-7	13,038	-0.05%
2023/07/12	6	77.33	27	76.33	76.40	-21	13,087	-0.16%
2023/07/11	3	78.93	0	0.00	78.40	3	13,119	0.02%
2023/07/10	0	0.00	9	78.23	76.50	-9	13,250	-0.07%
2023/07/07	15	85.76	11	83.88	83.00	4	13,183	0.03%
2023/07/06	20.2	83.92	28	84.75	87.50	-7.8	13,073	-0.06%
2023/07/05	18.1	81.00	8	80.91	81.30	10.1	13,003	0.08%
2023/07/04	33.5	80.52	15.1	79.18	81.80	18.4	13,031	0.14%
2023/07/03	3.4	73.07	7.1	72.30	75.60	-3.7	12,877	-0.03%
2023/06/30	2	66.65	17	67.99	68.80	-15	12,849	-0.12%
2023/06/29	12	62.53	1	62.20	62.60	11	12,815	0.09%
2023/06/28	5.1	60.24	27.2	61.03	62.10	-22.1	12,731	-0.17%
2023/06/27	28	60.76	11.1	61.11	58.80	16.9	12,580	0.13%
2023/06/26	105.2	65.31	78.4	65.88	65.30	26.8	12,367	0.22%	大買/
2023/06/21	22.4	62.28	23.2	62.83	63.50	-0.8	11,328	-0.01%
2023/06/20	1	57.80	3.7	57.80	57.80	-2.7	10,914	-0.02%
2023/06/19	1	52.60	1.2	52.60	52.60	-0.2	10,973	0.00%
2023/06/16	56	47.55	54.3	47.31	47.85	1.7	10,939	0.02%
2023/06/15	4	45.85	2.1	45.79	46.05	1.9	10,667	0.02%
2023/06/14	53.4	46.00	46	46.52	46.00	7.4	10,499	0.07%
2023/06/13	24	45.20	28.2	45.05	45.30	-4.1	10,174	-0.04%
2023/06/12	38	43.15	17	43.28	42.75	21	9,884	0.21%
2023/06/09	34	43.94	64.2	43.96	44.70	-30.2	9,545	-0.32%
2023/06/08	30	42.45	19	42.93	42.30	11	8,808	0.12%
2023/06/07	75.2	42.70	46	42.61	42.20	29.2	8,347	0.35%
2023/06/06	38.1	40.50	37.3	40.60	41.60	0.8	7,586	0.01%
2023/06/05	21	40.01	38.2	40.73	41.50	-17.2	6,726	-0.26%
2023/06/02	11	36.94	16.2	37.66	37.75	-5.2	6,135	-0.08%
2023/06/01	22	33.87	17	33.52	34.35	5	5,841	0.09%
2023/05/31	7	34.72	3	34.45	34.50	4	5,684	0.07%
2023/05/30	7	35.09	11	34.82	34.60	-4	5,527	-0.07%
2023/05/29	16	34.27	26.2	34.00	35.10	-10.2	5,297	-0.19%
2023/05/26	41	32.69	36	32.25	32.05	5	4,943	0.10%
2023/05/25	17	32.06	20.2	32.40	32.65	-3.2	4,861	-0.07%
2023/05/24	0	0.00	11.1	31.30	31.35	-11.1	4,635	-0.24%
2023/05/23	1	30.90	10	30.62	30.95	-9	4,611	-0.20%
2023/05/22	3	30.35	1	30.45	30.10	2	4,612	0.04%
2023/05/19	0	29.97	2	29.98	29.50	-2	4,557	-0.04%
2023/05/18	5	29.40	0	0.00	29.40	5	4,489	0.11%
2023/05/16	0	0.00	2	28.75	28.70	-2	4,410	-0.05%
2023/05/15	2	28.35	1	28.40	28.25	1	4,382	0.02%
2023/05/10	5	29.00	0	0.00	29.20	5	4,405	0.11%
2023/05/09	2.2	29.29	0	0.00	28.65	2.2	4,363	0.05%
2023/05/08	14.2	29.79	3	29.60	29.35	11.2	4,261	0.26%
2023/05/05	2	32.43	13	32.10	32.60	-11	3,986	-0.28%
2023/05/04	0	0.00	1	31.85	31.85	-1	3,887	-0.03%
2023/04/28	0	0.00	5	31.67	31.70	-5	3,923	-0.13%
2023/04/27	0	0.00	1.2	31.18	31.20	-1.2	3,894	-0.03%
2023/04/25	2.1	31.34	0	0.00	30.90	2.1	3,856	0.05%
2023/04/24	0	0.00	7	31.30	31.35	-7	3,790	-0.18%
2023/04/21	2.1	31.55	1	31.95	31.35	1.1	3,767	0.03%
2023/04/19	14	32.05	11	32.11	32.05	3	3,592	0.08%
2023/04/18	10	31.75	3	31.53	31.50	7	3,436	0.20%
2023/04/17	8.2	31.77	24.1	31.75	31.50	-15.9	3,365	-0.47%
2023/04/14	3	31.22	3	31.00	31.20	0	3,253	0.00%
2023/04/13	8	31.06	6	31.31	31.20	2	3,171	0.06%
2023/04/12	5	30.40	0	0.00	30.40	5	3,006	0.17%
2023/04/11	3	30.35	1	31.00	30.20	2	2,980	0.07%
2023/04/10	14	30.60	3.1	30.43	30.70	10.9	2,917	0.37%
2023/04/07	3	30.00	14	30.11	29.90	-11	2,834	-0.39%
2023/04/06	1	29.40	0	0.00	29.30	1	2,738	0.04%
2023/03/31	0	0.00	1	29.15	29.05	-1	2,708	-0.04%
2023/03/30	15	29.35	14	29.39	29.50	1	2,665	0.04%
2023/03/29	0	0.00	2.1	28.70	28.65	-2.1	2,532	-0.08%
2023/03/28	1	29.10	1	29.10	28.65	0	2,550	0.00%
2023/03/27	0	0.00	5	29.40	29.30	-5	2,527	-0.20%
2023/03/24	1	29.00	0	0.00	29.15	1	2,521	0.04%
2023/03/23	2	29.30	1	29.30	29.35	1	2,499	0.04%
2023/03/22	6	29.54	4	29.90	29.35	2	2,487	0.08%
2023/03/21	10	29.43	3	29.63	29.50	7	2,414	0.29%
2023/03/20	6	29.44	12	29.56	29.45	-6	2,387	-0.25%
2023/03/17	0	0.00	29	28.50	29.10	-29	2,415	-1.20%
2023/03/16	12	28.80	7	28.26	28.30	5	2,370	0.21%
2023/03/15	31	29.47	12	29.62	29.35	19	2,328	0.82%
2023/03/14	1	27.90	7	27.99	28.05	-6	2,136	-0.28%
2023/03/10	1	27.70	0	0.00	27.75	1	2,264	0.04%
2023/03/09	1	28.80	4	29.10	28.60	-3	2,265	-0.13%
2023/03/08	2	28.65	6	28.62	28.70	-4	2,226	-0.18%
2023/03/07	2	28.05	1	28.15	28.00	1	2,162	0.05%
2023/03/03	5	27.55	2	27.55	27.55	3	2,134	0.14%
2023/03/02	0	0.00	5	27.65	27.80	-5	2,120	-0.24%
2023/03/01	0	27.70	0	0.00	27.65	0	2,139	0.00%
2023/02/24	0	0.00	2	27.35	27.80	-2	2,112	-0.09%
2023/02/23	8	27.83	1	27.85	27.70	7	2,112	0.33%
2023/02/22	6	27.68	0	0.00	27.75	6	2,077	0.29%
2023/02/21	5	27.50	21	27.39	27.35	-16	2,050	-0.78%
2023/02/20	11	27.80	15	27.55	27.65	-4	2,045	-0.20%
2023/02/13	2	26.35	0	0.00	26.35	2	2,074	0.10%
2023/02/10	2.2	26.37	2	26.45	26.25	0.2	2,101	0.01%
2023/02/09	31	27.06	4	27.15	27.15	27	2,124	1.27%
2023/02/08	4	26.80	4	26.88	26.80	0	2,102	0.00%
2023/02/07	1	26.60	0	0.00	26.50	1	2,095	0.05%
2023/02/06	2	26.43	0	0.00	26.45	2	2,117	0.09%
2023/02/03	2	26.58	0	0.00	26.40	2	2,203	0.09%
2023/02/02	0.2	26.60	0	0.00	26.60	0.2	2,203	0.01%
2023/02/01	1	26.35	0	0.00	26.50	1	2,228	0.04%
2023/01/31	2	26.60	3	26.43	26.60	-1	2,226	-0.04%
2023/01/16	5	25.20	0	0.00	25.15	5	2,184	0.23%
2023/01/12	0	0.00	5	25.60	25.50	-5	2,217	-0.23%
2023/01/10	0	0.00	1	25.85	25.60	-1	2,276	-0.04%
2022/12/30	2	25.40	0	0.00	25.40	2	2,534	0.08%
2022/12/27	4	26.20	2	26.15	26.05	2	2,795	0.07%
2022/12/26	2	26.23	1	26.50	26.20	1	2,813	0.04%
2022/12/23	0	0.00	1	24.75	25.45	-1	2,800	-0.04%
2022/12/22	1	25.25	2	25.38	25.25	-1	2,834	-0.04%
2022/12/20	1	25.55	0	0.00	24.95	1	2,946	0.03%
2022/12/19	0	0.00	4	26.15	25.95	-4	2,990	-0.13%
2022/12/16	2	26.42	0	0.00	26.30	2	3,026	0.07%
2022/12/14	7	26.69	6	26.84	26.90	1	3,175	0.03%
2022/12/09	2	26.78	2	26.90	26.70	0	3,240	0.00%
2022/12/07	1	26.05	12	26.04	26.00	-11	3,350	-0.33%
2022/12/06	14	26.70	2	27.00	26.95	12	3,346	0.36%
2022/12/05	39	27.24	24	27.40	27.35	15	3,350	0.45%
2022/12/01	2	26.20	1	26.40	26.15	1	3,290	0.03%
2022/11/28	0	0.00	0.2	25.40	25.50	-0.2	3,541	0.00%
2022/11/23	0.2	25.45	0	0.00	25.55	0.2	4,204	0.00%
2022/11/18	0	0.00	0	25.90	25.90	0	4,731	0.00%
2022/11/15	0	0.00	5	25.31	25.50	-5	5,049	-0.10%
2022/11/10	0	0.00	1	25.35	25.25	-1	5,353	-0.02%
2022/11/09	22	25.24	6	25.15	25.15	16	5,595	0.29%
2022/11/08	0	0.00	1	25.15	24.85	-1	5,629	-0.02%
2022/11/07	3.1	24.93	3	24.92	24.90	0.1	5,645	0.00%
2022/11/04	0	0.00	1	25.30	25.40	-1	5,672	-0.02%
2022/11/03	1	25.20	0	0.00	25.20	1	5,714	0.02%
2022/11/02	1	24.95	0	0.00	24.90	1	5,819	0.02%
2022/11/01	3.5	24.92	1	24.90	24.75	2.5	5,819	0.04%
2022/10/28	1.1	24.10	0	0.00	23.55	1.1	5,755	0.02%
2022/10/27	3	23.67	2	24.10	24.30	1	5,750	0.02%
2022/10/26	1.2	23.54	0	0.00	23.25	1.2	5,776	0.02%
2022/10/25	1	23.70	127	23.92	23.65	-126	5,829	-2.16%	大賣/鉅額交易
2022/10/24	0	0.00	1	24.65	24.40	-1	5,981	-0.02%
2022/10/21	5	24.25	1	24.10	24.05	4	6,047	0.07%
2022/10/20	1	24.45	0	0.00	24.55	1	6,078	0.02%
2022/10/19	11	25.01	1	25.45	25.10	10	6,126	0.16%
2022/10/18	1	25.45	0	0.00	25.30	1	6,122	0.02%
2022/10/17	21.2	24.30	4	24.35	24.90	17.2	6,138	0.28%
2022/10/14	0	0.00	4	25.30	25.45	-4	6,192	-0.06%
2022/10/13	2	24.98	7	25.28	24.05	-5	6,267	-0.08%
2022/10/11	5.2	25.88	0	0.00	25.95	5.2	6,412	0.08%
2022/10/07	2	27.95	0	0.00	27.90	2	6,459	0.03%
2022/10/06	0	0.00	1	28.45	28.25	-1	6,597	-0.02%
2022/10/05	7	29.04	0	0.00	28.40	7	6,639	0.11%
2022/10/04	4	28.70	0	0.00	28.80	4	6,554	0.06%
2022/10/03	0.1	27.25	0	0.00	27.00	0.1	6,567	0.00%
2022/09/30	4.2	27.10	0	0.00	27.50	4.2	6,597	0.06%
2022/09/29	5	27.71	1	27.80	27.55	4	6,601	0.06%
2022/09/28	18.2	27.33	4	28.20	27.10	14.2	6,613	0.21%
2022/09/27	32	28.98	4	28.95	29.00	28	6,779	0.41%
2022/09/26	50	29.43	12	29.33	29.25	38	6,818	0.56%
2022/09/23	15	30.77	2	30.80	30.50	13	6,879	0.19%
2022/09/22	2	31.45	6	31.01	31.55	-4	6,956	-0.06%
2022/09/21	3	32.02	1	31.40	31.30	2	7,035	0.03%
2022/09/20	10	31.60	1	31.65	31.85	9	7,069	0.13%
2022/09/19	0	0.00	6	31.40	31.35	-6	7,233	-0.08%
2022/09/16	3	31.75	41	31.80	31.65	-38	7,247	-0.52%
2022/09/15	47	33.26	0	0.00	32.50	47	7,191	0.65%
2022/09/14	23	33.09	10	33.15	33.15	13	7,084	0.18%
2022/09/13	1	32.75	0	0.00	32.75	1	7,032	0.01%
2022/09/08	18	32.79	7	32.79	32.75	11	7,043	0.16%
2022/09/07	0	0.00	4	32.04	32.00	-4	7,020	-0.06%
2022/09/06	16	31.65	6	31.78	31.70	10	7,026	0.14%
2022/09/05	4	32.68	4	32.50	32.55	0	6,985	0.00%
2022/09/02	9	32.56	37	32.42	32.50	-28	6,875	-0.41%
2022/09/01	11.5	33.56	14	33.16	32.90	-2.5	6,832	-0.04%
2022/08/31	13	32.86	13	32.98	33.40	0	6,709	0.00%
2022/08/30	24	32.17	9	32.48	32.70	15	6,537	0.23%
2022/08/29	1	30.35	6	30.87	30.70	-5	6,330	-0.08%
2022/08/26	13	31.21	1	31.45	31.15	12	6,281	0.19%
2022/08/25	36	32.31	5.1	32.58	32.05	30.9	6,172	0.50%
2022/08/24	9	31.60	2	31.68	31.55	7	5,839	0.12%
2022/08/23	5	31.56	7	31.55	31.35	-2	5,778	-0.03%
2022/08/22	6	31.87	5	32.03	32.25	1	5,735	0.02%
2022/08/19	13.1	31.64	10	31.58	31.95	3.1	5,510	0.06%
2022/08/18	31	29.42	2	29.15	30.15	29	5,293	0.55%
2022/08/17	6	29.64	2	29.55	29.65	4	5,345	0.07%
2022/08/16	19.2	30.59	11	30.01	29.70	8.2	5,316	0.15%
2022/08/15	7	30.43	4	30.48	30.50	3	5,074	0.06%
2022/08/12	2	30.10	2	30.15	30.05	0	5,024	0.00%
2022/08/11	2	30.00	6	30.18	29.85	-4	4,987	-0.08%
2022/08/10	2	29.85	3	29.80	29.55	-1	4,904	-0.02%
2022/08/09	5.5	29.50	2	29.50	29.75	3.5	4,841	0.07%
2022/08/08	2	28.83	2	28.93	28.75	0	4,707	0.00%
2022/08/04	2	27.68	1	27.80	28.00	1	4,658	0.02%
2022/08/03	1.1	28.45	2	28.05	27.85	-0.9	4,625	-0.02%
2022/08/02	0.5	28.30	0	0.00	28.40	0.5	4,589	0.01%
2022/08/01	2	29.95	1	29.80	29.20	1	4,547	0.02%
2022/07/29	27	30.46	25	30.40	30.35	2	4,473	0.04%
2022/07/28	0	0.00	1	30.25	30.30	-1	4,297	-0.02%
2022/07/26	0	0.00	1	30.00	29.80	-1	4,174	-0.02%
2022/07/22	2	29.80	0	0.00	29.70	2	4,073	0.05%
2022/07/21	0	0.00	1	30.10	29.90	-1	4,049	-0.02%
2022/07/20	0	0.00	3	30.53	30.35	-3	3,972	-0.08%
2022/07/19	1	30.00	6	29.89	29.80	-5	3,873	-0.13%
2022/07/18	2	28.80	3	28.50	29.40	-1	3,783	-0.03%
2022/07/15	2	27.45	4	27.55	28.00	-2	3,622	-0.06%
2022/07/14	5	27.23	2	27.43	27.70	3	3,502	0.09%
2022/07/13	0	0.00	1	26.65	26.95	-1	3,340	-0.03%
2022/07/12	4	26.33	0	0.00	25.75	4	3,264	0.12%
2022/07/11	9	28.32	3	28.15	28.10	6	3,209	0.19%
2022/07/08	3	26.90	18	27.33	27.40	-15	3,106	-0.48%
2022/07/07	0	0.00	1	26.05	25.95	-1	3,048	-0.03%
2022/07/06	5.2	26.16	4	26.10	26.05	1.2	3,015	0.04%
2022/07/05	25	26.58	16	26.83	26.30	9	2,977	0.30%
2022/07/04	11	29.27	12.2	29.65	29.10	-1.2	2,754	-0.04%
2022/07/01	2	29.18	7	28.72	28.55	-5	2,680	-0.19%
2022/06/30	3	30.95	3	30.93	30.35	0	2,549	0.00%
2022/06/29	4	30.85	7	30.61	30.95	-3	2,437	-0.12%
2022/06/28	108	30.41	115	30.31	30.65	-7	2,326	-0.30%	大買/大賣/
2022/06/27	2	29.70	27	29.29	30.05	-25	2,151	-1.16%
2022/06/24	1	28.45	3	28.37	28.00	-2	1,970	-0.10%
2022/06/23	1	27.80	9.2	27.99	27.85	-8.2	1,928	-0.43%
2022/06/22	0	0.00	0	27.30	27.40	0	1,922	0.00%
2022/06/21	2	27.35	2	27.95	27.80	0	1,921	0.00%
2022/06/20	3	28.00	3.2	28.01	27.65	-0.2	1,904	-0.01%
2022/06/17	14	28.03	23.2	28.08	28.15	-9.2	1,858	-0.49%
2022/06/16	6	28.40	1	28.50	27.10	5	1,801	0.28%
2022/06/15	0	0.00	5	28.51	28.05	-5	1,760	-0.28%
2022/06/14	0	0.00	6	28.10	28.15	-6	1,842	-0.33%
2022/06/13	0	0.00	5	28.00	28.00	-5	1,803	-0.28%
2022/06/10	0	0.00	21	27.85	28.00	-21	1,773	-1.18%
2022/06/09	1	27.75	27	27.88	27.75	-26	1,728	-1.50%
2022/06/08	0	0.00	19	27.28	27.10	-19	1,609	-1.18%
2022/06/07	0	0.00	5	27.00	26.75	-5	1,643	-0.30%
2022/06/02	0	0.00	15	26.90	26.65	-15	1,661	-0.90%
2022/06/01	5	25.80	5	26.30	26.45	0	1,660	0.00%
2022/05/31	0	26.35	0	0.00	26.40	0	1,677	0.00%
2022/05/30	0	0.00	17	26.32	26.50	-17	1,671	-1.02%
2022/05/27	0	0.00	0.1	25.95	25.80	-0.1	1,647	-0.01%
2022/05/26	5	25.90	11	26.11	25.90	-6	1,705	-0.35%
2022/05/25	54	25.69	56	25.73	25.40	-2	1,690	-0.12%
2022/05/20	0	0.00	2	24.55	24.60	-2	1,850	-0.11%
2022/05/19	0	0.00	1	24.20	24.40	-1	1,891	-0.05%
2022/05/18	0	24.25	2	24.30	24.25	-2	2,091	-0.10%
2022/05/17	0	0.00	1	23.65	23.90	-1	2,300	-0.04%
2022/05/16	0	0.00	10	23.33	23.05	-10	2,347	-0.43%
2022/05/12	10	23.00	0	0.00	22.50	10	2,377	0.42%
2022/05/09	1	22.75	0	0.00	22.70	1	2,417	0.04%
2022/05/06	8	23.50	0	0.00	23.50	8	2,422	0.33%
2022/05/05	0	0.00	8	24.20	24.00	-8	2,439	-0.33%
2022/04/25	0	0.00	0	23.90	23.85	0	2,750	0.00%
2022/04/22	0	0.00	2	24.25	24.25	-2	2,824	-0.07%
2022/04/21	0	24.95	0	0.00	24.50	0	2,860	0.00%
2022/04/20	0	0.00	1	24.40	24.65	-1	2,886	-0.03%
2022/04/19	0	24.40	11	24.25	24.20	-11	2,922	-0.38%
2022/04/18	11	24.12	1	24.10	24.10	10	2,987	0.33%
2022/04/15	2	24.25	0	0.00	24.60	2	3,125	0.06%
2022/04/14	2	24.70	0	0.00	24.75	2	3,180	0.06%
2022/04/12	1	24.00	0	0.00	24.05	1	3,359	0.03%
2022/04/11	20	24.50	0	0.00	24.35	20	3,562	0.56%
2022/04/07	20	25.20	0	0.00	24.90	20	3,985	0.50%
2022/04/06	0	0.00	4	25.90	25.80	-4	4,275	-0.09%
2022/04/01	1	25.65	0	0.00	25.90	1	4,586	0.02%
2022/03/25	12	26.34	1	26.35	26.25	11	4,658	0.24%
2022/03/24	0	0.00	42	26.31	26.65	-42	4,645	-0.90%
2022/03/23	10	26.55	0	0.00	26.25	10	4,641	0.22%
2022/03/22	0	0.00	1	26.25	26.40	-1	4,742	-0.02%
2022/03/21	0	0.00	4	26.20	26.20	-4	4,789	-0.08%
2022/03/18	0	26.10	0	0.00	26.30	0	4,784	0.00%
2022/03/17	4	26.56	7	26.40	26.20	-3	4,800	-0.06%
2022/03/16	0	0.00	0	25.55	25.55	0	4,697	0.00%
2022/03/15	1	25.15	0	0.00	25.00	1	4,713	0.02%
2022/03/14	0	0.00	11	25.66	25.80	-11	4,732	-0.23%
2022/03/11	3	25.72	0	0.00	25.70	3	4,739	0.06%
2022/03/10	2	25.80	4	26.10	25.80	-2	4,732	-0.04%
2022/03/08	17	24.25	0	0.00	23.55	17	4,670	0.36%
2022/03/07	7	25.06	0	0.00	24.80	7	4,639	0.15%
2022/03/04	2	26.10	0	0.00	25.85	2	4,632	0.04%
2022/03/02	0	0.00	4	25.94	25.80	-4	4,644	-0.09%
2022/03/01	3	25.92	0	0.00	26.00	3	4,646	0.06%
2022/02/25	37	25.41	0	0.00	25.60	37	4,582	0.81%
2022/02/24	9	26.56	30	26.10	25.90	-21	4,501	-0.47%
2022/02/23	4	26.75	2	26.45	26.85	2	4,378	0.05%
2022/02/22	4.2	25.88	2	25.80	25.85	2.2	4,351	0.05%
2022/02/18	6	26.80	5	27.10	27.20	1	4,619	0.02%
2022/02/17	18	27.14	11	26.87	26.70	7	4,659	0.15%
2022/02/16	3	25.78	0	0.00	25.85	3	4,741	0.06%
2022/02/15	3	26.15	0	0.00	26.05	3	4,714	0.06%
2022/02/14	1	26.05	20	26.10	26.10	-19	4,724	-0.40%
2022/02/11	0	0.00	11	26.51	26.70	-11	4,727	-0.23%
2022/02/10	2	26.48	0	0.00	26.40	2	4,743	0.04%
2022/02/09	10	26.80	1	26.85	26.80	9	4,748	0.19%
2022/02/08	0	0.00	1	26.75	26.75	-1	4,760	-0.02%
2022/02/07	1	26.85	2	26.63	26.65	-1	4,887	-0.02%
2022/01/26	1	26.00	0	0.00	26.00	1	4,919	0.02%
2022/01/25	6	26.07	3	26.15	26.00	3	5,008	0.06%
2022/01/24	1	26.65	2	26.70	26.80	-1	5,185	-0.02%
2022/01/21	20	26.96	2	27.30	27.10	18	5,563	0.32%
2022/01/19	3	27.93	2	27.95	27.95	1	5,495	0.02%
2022/01/18	2	28.15	2	27.60	27.35	0	5,466	0.00%
2022/01/17	7	28.02	3	27.95	27.85	4	5,477	0.07%
2022/01/14	36	26.86	32	26.83	26.85	4	5,425	0.07%
2022/01/13	7	27.88	0	0.00	27.70	7	5,414	0.13%
2022/01/11	11	28.71	1	29.21	28.45	10	5,429	0.18%
2022/01/10	2	28.33	3.1	28.55	28.70	-1.1	5,401	-0.02%
2022/01/07	27	27.96	0	0.00	27.55	27	5,316	0.51%
2022/01/06	4	28.25	6	28.83	28.50	-2	5,372	-0.04%
2022/01/05	22	28.73	1	29.10	28.80	21	5,455	0.38%
2022/01/04	21	28.31	2	29.05	29.30	19	5,337	0.36%
2022/01/03	5	29.18	47.1	30.12	28.50	-42.1	5,174	-0.81%
2021/12/30	0.1	28.50	2	28.40	28.40	-2	4,886	-0.04%
2021/12/29	10.1	28.24	10	28.49	28.55	0.1	4,837	0.00%
2021/12/28	5	28.11	3	28.07	28.40	2	4,602	0.04%
2021/12/27	0	0.00	13	26.97	27.00	-13	4,368	-0.30%
2021/12/23	1	26.75	1	26.55	26.45	0	4,643	0.00%
2021/12/22	1	26.20	5	26.24	26.20	-4	4,880	-0.08%
2021/12/21	0	0.00	0.2	26.35	26.30	-0.2	5,072	0.00%
2021/12/20	1	26.10	0	0.00	26.10	1	5,534	0.02%
2021/12/17	0	26.40	3	26.30	26.20	-3	5,987	-0.05%
2021/12/16	4	27.37	1	27.30	26.65	3	6,068	0.05%
2021/12/15	20	26.40	3	26.30	26.90	17	5,958	0.29%
2021/12/10	11	26.02	2	26.43	26.40	9	5,943	0.15%
2021/12/08	0	0.00	2	25.70	25.60	-2	5,915	-0.03%
2021/12/07	1.2	26.03	2	26.20	26.10	-0.8	5,920	-0.01%
2021/12/06	5	26.19	0	0.00	26.20	5	5,939	0.08%
2021/12/03	8	26.49	3	26.42	26.35	5	6,066	0.08%
2021/12/02	0	0.00	5	26.00	26.00	-5	6,059	-0.08%
2021/12/01	0	0.00	2	26.30	26.40	-2	6,112	-0.03%
2021/11/30	0	0.00	2	26.70	26.40	-2	6,272	-0.03%
2021/11/29	1	25.30	1	26.10	26.25	0	6,314	0.00%
2021/11/26	20.2	25.96	1	25.90	26.30	19.2	6,328	0.30%
2021/11/25	1	26.85	0	0.00	26.75	1	6,335	0.02%
2021/11/24	1.1	26.85	5	26.65	26.75	-3.9	6,483	-0.06%
2021/11/23	1	27.10	0	0.00	26.85	1	6,563	0.02%
2021/11/22	0	0.00	6	27.19	27.00	-6	6,577	-0.09%
2021/11/19	5	27.14	9	27.23	26.95	-4	6,592	-0.06%
2021/11/18	4.1	27.61	0	0.00	27.45	4.1	6,548	0.06%
2021/11/17	4	28.69	11	28.84	29.00	-7	6,373	-0.11%
2021/11/16	7	28.37	8	28.58	28.25	-1	6,195	-0.02%
2021/11/15	19	27.92	26	28.23	28.25	-7	5,960	-0.12%
2021/11/12	1.2	26.64	5	26.68	26.50	-3.9	5,685	-0.07%
2021/11/11	1	26.75	1	27.00	26.80	0	5,688	0.00%
2021/11/10	1	26.75	7	26.96	26.95	-6	5,694	-0.11%
2021/11/09	21	26.62	6	26.91	26.65	15	5,720	0.26%
2021/11/08	2	26.80	4	26.80	26.80	-2	5,723	-0.03%
2021/11/05	0	0.00	1	27.00	27.15	-1	5,782	-0.02%
2021/11/04	19	27.65	16	27.24	27.20	3	5,946	0.05%
2021/11/03	4	26.51	7	26.56	27.00	-3	5,932	-0.05%
2021/11/02	2	27.00	9	27.35	26.60	-7	6,019	-0.12%
2021/11/01	17	27.87	6	27.74	27.65	11	5,992	0.18%
2021/10/29	43	27.45	22	26.88	27.80	21	5,863	0.36%
2021/10/28	1.1	26.19	0	0.00	26.00	1.1	5,557	0.02%
2021/10/27	1	26.15	0	0.00	26.15	1	5,849	0.02%
2021/10/26	0.2	26.40	3	26.42	26.20	-2.8	6,036	-0.05%
2021/10/25	5	26.31	2.4	26.69	26.40	2.6	6,066	0.04%
2021/10/22	1	26.05	0	0.00	26.20	1	6,040	0.02%
2021/10/21	1	26.70	1	26.95	26.40	0	6,048	0.00%
2021/10/20	2	26.80	0	0.00	26.50	2	6,082	0.03%
2021/10/19	8	26.72	2	26.70	26.85	6	6,252	0.10%
2021/10/18	0	0.00	1	26.10	26.25	-1	6,207	-0.02%
2021/10/15	1	26.95	11	26.92	26.90	-10	6,202	-0.16%
2021/10/14	15	26.98	7	26.81	26.55	8	6,182	0.13%
2021/10/13	2	26.30	2	27.35	27.35	0	6,140	0.00%
2021/10/12	0	0.00	1	26.05	26.10	-1	6,095	-0.02%
2021/10/08	9	26.79	8	26.84	26.30	1	6,217	0.02%
2021/10/07	2	26.83	1	27.20	26.75	1	6,188	0.02%
2021/10/06	3	25.98	1	26.00	25.80	2	6,134	0.03%
2021/10/05	2.4	26.13	0	0.00	26.60	2.4	6,098	0.04%
2021/10/04	1	26.85	2	26.20	26.05	-1	6,021	-0.02%
2021/10/01	19	27.13	17	27.13	26.55	2	5,962	0.03%
2021/09/30	10	27.69	9	28.34	27.75	1	5,796	0.02%
2021/09/29	11	29.00	15.1	28.51	28.30	-4.1	5,625	-0.07%
2021/09/28	9	28.20	11	28.36	29.15	-2	5,360	-0.04%
2021/09/27	139	28.83	150	29.11	28.55	-11	5,168	-0.21%	大買/大賣/
2021/09/24	3	26.98	13	27.05	27.85	-10	4,704	-0.21%
2021/09/23	1	26.10	25	25.38	26.25	-24	4,262	-0.56%
2021/09/17	3	25.07	11	25.27	25.20	-8	4,148	-0.19%
2021/09/16	2	25.68	14	25.80	25.50	-12	4,137	-0.29%
2021/09/15	10	25.70	2	25.38	26.50	8	4,097	0.20%
2021/09/14	2.1	24.95	0	0.00	25.15	2.1	4,054	0.05%
2021/09/13	13	25.49	0	0.00	25.35	13	4,052	0.32%
2021/09/10	4	26.56	17	26.79	26.90	-13	4,047	-0.32%
2021/09/09	0	0.00	2	26.78	27.00	-2	4,005	-0.05%
2021/09/08	3	26.75	5.1	27.26	26.35	-2.1	3,970	-0.05%
2021/09/07	0	0.00	0	27.00	26.95	0	3,841	0.00%
2021/09/06	8	27.28	1	27.05	26.85	7	3,802	0.18%
2021/09/03	10	27.36	6	27.46	27.70	4	3,735	0.11%
2021/09/02	2	27.05	0	0.00	26.85	2	3,561	0.06%
2021/09/01	1	27.10	11	27.02	27.15	-10	3,490	-0.29%
2021/08/31	1	26.06	2	26.08	27.15	-1	3,446	-0.03%
2021/08/30	364	26.99	357	27.00	26.60	7	3,386	0.21%	大買/大賣/
2021/08/27	1	25.45	12	25.15	25.35	-11	3,222	-0.34%
2021/08/26	8	24.19	0	0.00	24.20	8	3,119	0.26%
2021/08/25	4	23.41	4	23.85	23.85	0	3,083	0.00%
2021/08/24	10	23.10	0	0.00	22.75	10	3,037	0.33%
2021/08/20	0	0.00	8	22.24	22.30	-8	3,024	-0.26%
2021/08/19	0	0.00	11	22.72	22.30	-11	3,015	-0.36%
2021/08/18	12	22.99	2	23.00	23.15	10	3,013	0.33%
2021/08/17	5.1	23.48	2	23.30	22.65	3.1	2,993	0.10%
2021/08/16	0	24.05	0	0.00	23.90	0	2,965	0.00%
2021/08/13	4	25.23	6	24.70	25.05	-2	2,944	-0.07%
2021/08/12	5	24.30	3	24.85	24.90	2	2,906	0.07%
2021/08/11	0.1	24.60	0	0.00	24.00	0.1	2,896	0.00%
2021/08/10	10.1	25.93	26	26.03	25.35	-15.9	2,843	-0.56%
2021/08/09	7	27.99	2	28.25	28.15	5	2,685	0.19%
2021/08/06	5	27.70	4.1	27.49	28.15	0.9	2,582	0.03%
2021/08/05	1	27.45	1	27.80	27.30	0	2,479	0.00%
2021/08/04	6	27.83	1	27.60	27.60	5	2,477	0.20%
2021/08/03	5	27.70	8	27.91	28.15	-3	2,420	-0.12%
2021/08/02	47	27.99	8.1	27.88	28.10	38.9	2,336	1.66%
2021/07/30	18	26.34	14.2	26.46	26.90	3.8	2,006	0.19%
2021/07/29	8	24.83	6	24.35	25.10	2	1,825	0.11%
2021/07/26	7.1	24.67	12	24.64	24.70	-4.9	1,775	-0.28%
2021/07/23	8	25.02	3	25.52	25.20	5	1,739	0.29%
2021/07/21	1	23.80	2	23.35	23.35	-1	1,577	-0.06%
2021/07/20	0	0.00	3.1	24.16	24.15	-3.1	1,581	-0.19%
2021/07/19	3.1	25.19	2	24.75	24.85	1.1	1,566	0.07%
2021/07/16	5	24.10	5	23.80	23.80	0	1,532	0.00%
2021/07/15	3	24.22	7	24.29	24.50	-4	1,480	-0.27%
2021/07/13	1	22.20	0	0.00	22.05	1	1,368	0.07%
2021/07/08	1	22.40	0	0.00	22.35	1	1,470	0.07%
2021/07/06	0	0.00	3	22.70	22.65	-3	1,542	-0.19%
2021/07/05	1	22.70	1	22.85	22.85	0	1,615	0.00%
2021/07/02	2	22.68	0	0.00	22.65	2	1,708	0.12%
2021/07/01	2.2	22.86	0	0.00	22.55	2.2	1,775	0.12%
2021/06/30	2	23.20	2	22.93	22.70	0	1,822	0.00%
2021/06/29	0	0.00	2	22.75	22.65	-2	1,815	-0.11%
2021/06/25	2	23.00	0	0.00	22.65	2	1,945	0.10%
2021/06/22	1	22.85	0	0.00	22.80	1	1,995	0.05%
2021/06/21	1	22.70	1	22.95	22.90	0	2,014	0.00%
2021/06/18	0.2	22.55	0	22.55	22.40	0.1	2,087	0.01%
2021/06/15	0	0.00	4	22.81	22.65	-4	2,347	-0.17%
2021/06/11	4	22.45	12	22.73	22.70	-8	2,385	-0.34%
2021/06/09	10	22.55	0	0.00	22.55	10	2,492	0.40%
2021/06/04	0	22.90	2	22.70	22.80	-2	2,562	-0.08%
2021/06/03	1	23.15	3	23.00	23.00	-2	2,605	-0.08%
2021/05/28	3	23.15	0	0.00	22.90	3	2,994	0.10%
2021/05/27	2	22.70	0	0.00	22.65	2	3,045	0.07%
2021/05/25	4	22.63	0	0.00	22.50	4	3,087	0.13%
2021/05/24	2	22.60	0	0.00	22.40	2	3,103	0.06%
2021/05/19	1	21.60	10	21.98	22.55	-9	3,188	-0.28%
2021/05/18	0	0.00	5.1	20.95	20.95	-5.1	3,230	-0.16%
2021/05/17	1.1	20.02	12.4	19.40	19.05	-11.3	3,249	-0.35%
2021/05/14	2	21.15	10	21.20	21.10	-8	3,230	-0.25%
2021/05/12	12.3	21.06	10	21.67	21.65	2.3	3,244	0.07%
2021/05/11	5.1	23.31	4	22.85	23.15	1	3,236	0.03%
2021/05/10	2	24.80	6	24.96	24.65	-4	3,414	-0.12%
2021/05/07	11	24.88	0	0.00	25.30	11	3,483	0.32%
2021/05/06	0.1	24.50	0	0.00	24.65	0.1	3,831	0.00%
2021/05/05	1	25.25	5	25.10	25.05	-4	3,852	-0.10%
2021/05/04	1	24.90	3	24.85	24.55	-2	3,885	-0.05%
2021/05/03	0	0.00	2	26.45	26.20	-2	3,880	-0.05%
2021/04/29	4	26.96	23	26.96	27.15	-19	3,896	-0.49%
2021/04/28	5.1	27.20	3	27.05	27.00	2.1	3,913	0.05%
2021/04/27	0	0.00	12	26.82	27.30	-12	3,979	-0.30%
2021/04/26	0	0.00	3	26.80	26.70	-3	4,111	-0.07%
2021/04/23	2	26.28	8	26.39	26.60	-6	4,347	-0.14%
2021/04/22	2	26.80	10	27.40	26.50	-8	4,470	-0.18%
2021/04/21	3	27.55	6	27.53	27.35	-3	4,492	-0.07%
2021/04/20	2	27.40	0	0.00	27.40	2	4,600	0.04%
2021/04/19	0	0.00	1.1	27.36	27.35	-1.1	4,664	-0.02%
2021/04/16	1	27.80	1	28.40	27.85	0	4,641	0.00%
2021/04/15	1	27.50	2	27.80	27.95	-1	4,640	-0.02%
2021/04/14	0	0.00	2	27.80	28.00	-2	4,652	-0.04%
2021/04/13	1	28.95	9.3	28.90	28.15	-8.3	4,708	-0.18%
2021/04/12	1	29.35	1	28.80	28.60	0	4,695	0.00%
2021/04/09	6	29.03	8	29.32	29.00	-2	4,678	-0.04%
2021/04/08	8	28.99	3	28.83	28.85	5	4,623	0.11%
2021/04/07	7	28.05	3	28.00	28.05	4	4,576	0.09%
2021/04/06	9	27.48	9	27.03	27.55	0	4,543	0.00%
2021/04/01	4	27.04	0	0.00	26.90	4	4,543	0.09%
2021/03/31	23	27.00	4	27.11	27.20	19	4,545	0.42%
2021/03/30	2	27.43	0.6	27.69	27.40	1.4	4,525	0.03%
2021/03/29	8	27.90	0	0.00	27.70	8	4,484	0.18%
2021/03/26	2	27.10	1	27.60	27.55	1	4,486	0.02%
2021/03/25	0	0.00	2	27.32	27.35	-2	4,500	-0.04%
2021/03/24	2	27.08	0	0.00	27.05	2	4,528	0.04%
2021/03/23	5	27.25	5.1	27.11	27.10	-0.1	4,538	0.00%
2021/03/22	7	28.64	3	28.55	28.45	4	4,594	0.09%
2021/03/19	1.1	28.51	2	28.65	28.25	-0.9	4,500	-0.02%
2021/03/18	5	27.93	1	28.10	28.35	4	4,466	0.09%
2021/03/17	3	28.07	0	0.00	27.90	3	4,447	0.07%
2021/03/16	2	28.15	5	28.19	28.25	-3	4,543	-0.07%
2021/03/15	49	27.58	6	27.96	27.85	43	4,656	0.92%
2021/03/12	2	27.30	8	27.11	27.10	-6	4,636	-0.13%
2021/03/11	2	26.85	10	26.87	26.95	-8	4,675	-0.17%
2021/03/10	10	26.32	0	0.00	26.50	10	4,708	0.21%
2021/03/09	4	27.00	21	26.32	26.20	-17	4,746	-0.36%
2021/03/08	6	27.57	2	27.30	27.00	4	4,793	0.08%
2021/03/05	3	27.27	7	26.81	27.60	-4	4,795	-0.08%
2021/03/04	1	25.85	2	26.75	26.75	-1	4,666	-0.02%
2021/03/03	0	0.00	1	25.90	25.90	-1	4,671	-0.02%
2021/03/02	0.2	26.54	3	26.90	25.95	-2.8	4,758	-0.06%
2021/02/26	1	25.40	1	26.00	25.95	0	5,021	0.00%
2021/02/25	2	25.65	0	0.00	25.70	2	5,065	0.04%
2021/02/24	1	25.40	1	25.20	25.15	0	5,103	0.00%
2021/02/23	15	25.04	13	25.15	25.15	2	5,275	0.04%
2021/02/22	7	25.81	0	0.00	25.55	7	5,716	0.12%
2021/02/19	3	25.60	0	0.00	25.70	3	5,983	0.05%
2021/02/18	0	0.00	14	25.07	25.50	-14	6,045	-0.23%
2021/02/17	2	23.65	1	24.25	24.25	1	6,075	0.02%
2021/02/05	1	23.60	1	23.50	23.50	0	6,088	0.00%
2021/02/04	0	0.00	1	23.45	23.50	-1	6,153	-0.02%
2021/02/03	2	23.85	0	23.80	23.85	2	6,183	0.03%
2021/02/02	0	0.00	31.1	23.51	23.60	-31.1	6,271	-0.50%
2021/02/01	4.1	23.79	2.1	23.43	22.50	2	6,330	0.03%
2021/01/29	37	23.60	36	23.54	23.50	1	6,210	0.02%
2021/01/28	5	24.03	5	24.11	23.55	0	6,283	0.00%
2021/01/27	1	23.55	0	0.00	23.60	1	6,041	0.02%
2021/01/26	26	23.48	25	22.80	22.80	1	6,145	0.02%
2021/01/25	27	23.39	26	23.64	23.55	1	6,259	0.02%
2021/01/22	2	23.70	1	23.90	24.00	1	6,440	0.02%
2021/01/21	0	0.00	1	23.55	24.00	-1	6,597	-0.02%
2021/01/20	12	24.48	1	23.70	23.50	11	7,039	0.16%
2021/01/19	27.1	24.91	25	24.44	24.45	2.1	7,090	0.03%
2021/01/18	35	23.91	69	23.95	25.65	-34	7,289	-0.47%
2021/01/15	9	25.21	12	24.96	24.50	-3	7,472	-0.04%
2021/01/14	2	26.10	23	26.17	26.10	-21	7,616	-0.28%
2021/01/13	61	26.62	42	26.16	26.00	19	7,644	0.25%
2021/01/12	38	27.86	18	27.71	27.25	20	7,628	0.26%
2021/01/11	0	0.00	2	29.07	29.05	-2	7,693	-0.03%
2021/01/08	1.3	29.84	1	29.45	29.15	0.3	7,931	0.00%
2021/01/07	0	0.00	2	29.30	29.40	-2	8,027	-0.02%
2021/01/06	10	28.88	2	29.15	29.15	8	8,239	0.10%
2021/01/05	5.2	30.55	5	30.21	30.55	0.2	8,375	0.00%
2021/01/04	3	30.48	3	30.39	30.50	0.1	8,670	0.00%
2020/12/31	0	0.00	1	30.00	30.15	-1	8,758	-0.01%
2020/12/30	6	29.93	2	30.20	30.05	4	8,843	0.05%
2020/12/29	1	30.15	2	29.60	29.50	-1	9,133	-0.01%
2020/12/28	2	30.10	7	29.54	30.15	-5	9,367	-0.05%
2020/12/25	0	0.00	1	29.35	29.20	-1	9,453	-0.01%
2020/12/24	0	0.00	1	29.45	29.40	-1	9,529	-0.01%
2020/12/23	8	28.55	8	28.77	29.30	0	9,655	0.00%
2020/12/22	0.1	29.00	1	29.45	28.25	-0.9	10,782	-0.01%
2020/12/21	1	29.15	2	28.90	29.30	-1	11,007	-0.01%
2020/12/18	13	29.03	5	29.04	29.40	8	11,095	0.07%
2020/12/17	1	30.15	0	0.00	29.65	1	11,127	0.01%
2020/12/16	1	30.60	6	30.50	30.15	-5	11,178	-0.04%
2020/12/15	3	29.23	6	29.18	29.15	-3	11,149	-0.03%
2020/12/11	2	29.20	2	29.47	29.15	0	11,322	0.00%
2020/12/10	23	29.82	22	29.71	29.70	1	11,414	0.01%
2020/12/09	7.1	30.03	4.1	30.26	30.75	3	11,468	0.03%
2020/12/08	3	29.00	0	0.00	29.00	3	11,434	0.03%
2020/12/07	2	28.55	2	28.45	28.90	0	11,492	0.00%
2020/12/04	2	28.95	1	28.90	28.60	1	11,589	0.01%
2020/12/03	1	28.80	1	29.00	28.80	0	11,760	0.00%
2020/12/02	3	28.67	0	0.00	28.45	3	11,930	0.03%
2020/12/01	20	28.54	20	28.90	29.35	0	12,367	0.00%
2020/11/30	2	28.55	4	29.24	28.60	-2	12,822	-0.02%
2020/11/27	2	29.15	0	0.00	29.15	2	13,012	0.02%
2020/11/26	23	29.73	20	29.45	29.45	3	13,112	0.02%
2020/11/25	36	30.39	134	28.78	29.40	-98	13,214	-0.74%	大賣/
2020/11/24	3.1	30.77	0	0.00	30.50	3.1	13,074	0.02%
2020/11/23	60	30.77	15.1	30.77	30.80	44.9	13,164	0.34%
2020/11/20	46	31.56	53.1	31.20	30.80	-7.1	13,861	-0.05%
2020/11/19	95.1	30.99	84.7	31.15	31.00	10.4	13,900	0.07%
2020/11/18	64.5	35.01	30	32.78	32.55	34.5	13,522	0.26%
2020/11/17	125	36.83	11	36.34	36.15	114	13,395	0.85%	大買/鉅額交易
2020/11/16	2	36.50	14	36.73	36.80	-12	13,678	-0.09%
2020/11/13	0.6	36.25	2	36.73	36.50	-1.4	13,837	-0.01%
2020/11/12	7	36.23	16	36.16	36.15	-9	14,144	-0.06%
2020/11/11	10	36.38	13	36.80	36.90	-3	14,467	-0.02%
2020/11/10	33	36.70	22	36.28	36.15	11	14,618	0.08%
2020/11/09	11	36.38	27	37.20	37.25	-16	14,931	-0.11%
2020/11/06	16	36.94	15	36.15	36.15	1	15,233	0.01%
2020/11/05	66	37.16	71	37.48	36.75	-5	15,914	-0.03%
2020/11/04	30	36.88	33	36.89	36.80	-3	15,893	-0.02%
2020/11/03	22	36.38	26	36.85	37.20	-4	16,057	-0.02%
2020/11/02	29	36.42	40.1	36.40	36.10	-11.1	16,099	-0.07%
2020/10/30	2	37.73	2	38.00	36.55	0	16,172	0.00%
2020/10/29	57	36.56	82.1	37.56	37.95	-25.1	16,032	-0.16%
2020/10/28	122	37.59	90.2	37.38	37.05	31.8	15,940	0.20%	大買/
2020/10/27	35	36.02	25	36.24	36.85	10	15,541	0.06%
2020/10/26	41	36.24	29.3	36.34	36.30	11.8	15,581	0.08%
2020/10/23	121	34.63	227	35.14	36.00	-106	15,291	-0.69%	大買/大賣/鉅額交易
2020/10/22	84	33.43	69	33.18	33.00	15	14,867	0.10%
2020/10/21	3	32.53	24	32.60	33.00	-21	14,600	-0.14%
2020/10/20	34	32.41	29	32.48	32.40	5	14,543	0.03%
2020/10/19	63	33.19	67	32.79	32.65	-4	14,460	-0.03%
2020/10/16	99	33.16	73	32.07	33.15	26	14,423	0.18%
2020/10/15	41	32.85	54	32.92	33.15	-13	14,187	-0.09%
2020/10/14	10	32.57	12	32.33	32.30	-2	14,049	-0.01%
2020/10/13	69	32.09	69	31.75	31.75	0	13,853	0.00%
2020/10/12	63	31.40	39	31.15	32.20	24	13,665	0.18%
2020/10/08	40	29.98	12	30.05	30.00	28	13,393	0.21%
2020/10/07	49	29.95	59	30.02	30.00	-10	13,332	-0.08%
2020/10/06	79	30.29	66.2	30.13	29.90	12.8	13,297	0.10%
2020/10/05	56	28.75	63	29.47	29.60	-7	13,095	-0.05%
2020/09/30	43	27.94	40	28.19	28.30	3	13,009	0.02%
2020/09/29	39	27.89	41	27.59	27.60	-2	12,981	-0.02%
2020/09/28	28	27.43	31	28.01	28.15	-3	13,018	-0.02%
2020/09/25	241	30.47	245	30.85	27.15	-4	12,999	-0.03%	大買/大賣/
2020/09/24	133	28.99	134	28.88	29.00	-1	11,943	-0.01%	大買/大賣/
2020/09/23	56	28.33	35	28.32	28.20	21	11,760	0.18%
2020/09/22	11	26.90	10	27.35	27.95	1	11,712	0.01%
2020/09/21	44	28.26	81	27.88	27.80	-37	11,732	-0.32%
2020/09/18	86	28.09	53	28.10	28.20	33	11,688	0.28%
2020/09/17	28	27.61	32	27.78	28.10	-4	11,712	-0.03%
2020/09/16	22	26.60	24	26.82	26.80	-2	11,571	-0.02%
2020/09/15	24	26.77	25	26.58	26.50	-1	11,517	-0.01%
2020/09/14	27	25.20	25	25.68	26.15	2	11,405	0.02%
2020/09/11	26	26.78	22	26.00	26.00	4	11,235	0.04%
2020/09/10	47	27.29	41	26.96	26.90	6	11,123	0.05%
2020/09/09	22	27.46	26	27.40	27.50	-4	11,045	-0.04%
2020/09/08	6	27.50	32	27.48	27.10	-26	10,906	-0.24%
2020/09/07	49	29.52	26	28.86	28.70	23	10,716	0.21%
2020/09/04	35.7	28.53	40	28.73	29.60	-4.3	10,534	-0.04%
2020/09/03	84	29.09	104	28.90	29.00	-20	10,036	-0.20%	大賣/
2020/09/02	72	27.64	40	27.73	28.00	32	9,499	0.34%
2020/09/01	36	27.20	79	27.02	27.00	-43	9,447	-0.46%
2020/08/31	48	26.80	12	26.93	27.20	36	9,337	0.39%
2020/08/28	30	26.39	56	26.43	26.50	-26	9,153	-0.28%
2020/08/27	27	25.58	60	25.93	25.75	-33	9,005	-0.37%
2020/08/26	145	26.72	104	26.68	25.75	41	8,866	0.46%	大買/大賣/
2020/08/25	2	25.45	39	25.83	26.05	-37	8,134	-0.45%
2020/08/24	30	23.61	28	23.66	23.70	2	8,044	0.02%
2020/08/21	25	23.91	18	24.06	23.50	7	7,980	0.09%
2020/08/20	98	24.47	59	23.97	23.40	39	7,820	0.50%
2020/08/19	38	25.91	54	26.05	25.90	-16	7,567	-0.21%
2020/08/18	44	25.01	46	25.60	25.80	-2	7,345	-0.03%
2020/08/17	72	24.82	55	25.06	25.10	17	7,016	0.24%
2020/08/14	47	23.73	45	24.08	24.15	2	6,639	0.03%
2020/08/13	92	23.76	81	24.06	23.85	11	6,448	0.17%
2020/08/12	48	22.60	84	23.74	24.00	-36	6,039	-0.60%
2020/08/11	94	23.22	63	22.55	21.90	31	5,662	0.55%
2020/08/10	17	22.24	18	22.85	22.85	-1	4,937	-0.02%
2020/08/07	25	19.43	34	20.04	20.80	-9	4,861	-0.19%
2020/08/06	87	19.33	111	19.49	19.35	-24	4,793	-0.50%	大賣/
2020/08/05	24	19.18	3	19.53	19.30	21	4,725	0.44%
2020/08/04	11	18.35	16	18.49	18.55	-5	4,700	-0.11%
2020/08/03	13	18.13	12	18.35	18.30	1	4,731	0.02%
2020/07/31	17	17.97	10	17.95	17.95	7	4,808	0.15%
2020/07/30	21	17.80	34	17.94	17.95	-13	4,948	-0.26%
2020/07/29	10	16.48	17	16.48	17.00	-7	4,785	-0.15%
2020/07/28	30	16.22	30	16.30	16.25	0	4,737	0.00%
2020/07/27	10	16.20	2	16.30	16.20	8	4,736	0.17%
2020/07/24	11	16.57	6	16.54	16.65	5	4,754	0.11%
2020/07/23	11	16.70	20	16.85	16.80	-9	4,757	-0.19%
2020/07/22	15	16.43	2	16.30	16.70	13	4,742	0.27%
2020/07/20	20	15.50	0	0.00	15.75	20	4,638	0.43%
2020/07/17	1	15.65	0	0.00	15.50	1	4,627	0.02%
2020/07/16	0	0.00	8	15.85	16.10	-8	4,610	-0.17%
2020/07/15	29	15.57	25	15.50	15.70	4	4,578	0.09%
2020/07/14	3	15.87	30	15.90	15.70	-27	4,630	-0.58%
2020/07/13	30	16.50	0	0.00	16.35	30	4,586	0.65%
2020/07/10	24	16.73	11	16.74	16.60	13	4,545	0.29%
2020/07/09	40	18.78	3	18.63	18.65	37	4,420	0.84%
2020/07/08	0	0.00	4	18.95	18.90	-4	4,246	-0.09%
2020/07/07	7	19.00	4	19.23	18.95	3	4,145	0.07%
2020/07/06	15	19.35	9	19.35	19.40	6	4,033	0.15%
2020/07/03	7	18.87	5	18.90	18.80	2	3,932	0.05%
2020/07/02	1	18.45	0	0.00	18.35	1	3,850	0.03%
2020/07/01	1	18.15	2	18.30	18.10	-1	3,798	-0.03%
2020/06/30	10	18.10	4	18.09	18.05	6	3,765	0.16%
2020/06/29	0	0.00	4	17.73	17.80	-4	3,688	-0.11%
2020/06/24	11	17.57	8	17.74	17.65	3	3,654	0.08%
2020/06/23	3	17.23	7	17.22	17.15	-4	3,535	-0.11%
2020/06/22	2	17.40	2	17.40	17.35	0	3,524	0.00%
2020/06/19	1	17.40	4	17.50	17.35	-3	3,554	-0.08%
2020/06/18	2	17.20	0	0.00	17.25	2	3,587	0.06%
2020/06/17	5	17.16	1	17.15	17.10	4	3,611	0.11%
2020/06/12	1	16.70	0	0.00	16.70	1	3,732	0.03%
2020/06/11	8	17.17	3	16.92	16.85	5	3,736	0.13%
2020/06/10	6	17.42	7	17.39	17.35	-1	3,742	-0.03%
2020/06/09	7	17.71	0	0.00	17.55	7	3,811	0.18%
2020/06/08	13	17.96	39	17.78	17.85	-26	3,848	-0.68%
2020/06/05	1	17.60	9	17.71	17.55	-8	3,677	-0.22%
2020/06/04	31	17.44	3	17.30	17.35	28	3,669	0.76%
2020/06/03	5.2	17.40	1	17.45	17.45	4.2	3,717	0.11%
2020/06/02	0	0.00	20	17.35	17.30	-20	3,723	-0.54%
2020/06/01	5	17.38	1	17.45	17.30	4	3,836	0.10%
2020/05/29	3	17.47	5	17.50	17.35	-2	3,982	-0.05%
2020/05/27	0	0.00	1	17.20	17.15	-1	3,917	-0.03%
2020/05/26	8	17.47	2	17.45	17.20	6	3,978	0.15%
2020/05/25	0	0.00	23	16.90	17.10	-23	3,901	-0.59%
2020/05/21	1	16.85	4	16.88	16.85	-3	3,920	-0.08%
2020/05/19	1	16.90	1	16.90	16.85	0	4,070	0.00%
2020/05/18	0	0.00	7	16.87	16.85	-7	4,128	-0.17%
2020/05/15	0	0.00	11	16.76	16.85	-11	4,230	-0.26%
2020/05/14	1	17.05	5	17.15	17.05	-4	4,336	-0.09%
2020/05/13	13.3	17.49	22	17.25	17.35	-8.7	4,454	-0.20%
2020/05/12	17	16.85	20	16.86	16.75	-3	4,257	-0.07%
2020/05/11	34	17.80	13	17.64	17.50	21	4,161	0.50%
2020/05/08	17	17.06	2	17.15	17.30	15	3,963	0.38%
2020/05/07	29	17.13	13	17.22	17.40	16	3,873	0.41%
2020/05/06	60	16.25	69	16.82	16.95	-9	3,715	-0.24%
2020/04/29	2	15.35	4	15.40	15.35	-2	3,549	-0.06%
2020/04/28	2	15.30	4	15.38	15.50	-2	3,573	-0.06%
2020/04/27	2	14.80	2	15.00	15.00	0	3,618	0.00%
2020/04/24	0	0.00	10	14.60	14.60	-10	3,664	-0.27%
2020/04/23	0	0.00	20	14.55	14.50	-20	3,748	-0.53%
2020/04/22	10	14.35	10	14.45	14.40	0	3,765	0.00%
2020/04/21	25	15.00	3	14.50	14.45	22	3,791	0.58%
2020/04/17	16	15.41	2	15.05	15.00	14	3,963	0.35%
2020/04/15	0	0.00	5	14.75	14.75	-5	4,016	-0.12%
2020/04/13	0	0.00	23	14.50	14.35	-23	4,133	-0.56%
2020/04/09	5	14.55	10	14.52	14.50	-5	4,200	-0.12%
2020/04/08	18	14.40	0	0.00	14.50	18	4,304	0.42%
2020/04/07	0	0.00	10	14.62	14.60	-10	4,325	-0.23%
2020/04/06	8	14.38	2	14.35	14.30	6	4,465	0.13%
2020/04/01	4	14.09	6	14.22	14.50	-2	4,451	-0.04%
2020/03/31	8	14.03	12	14.02	13.95	-4	4,419	-0.09%
2020/03/30	2	13.75	1	13.75	13.95	1	4,395	0.02%
2020/03/27	5	14.15	1	14.20	14.10	4	4,381	0.09%
2020/03/26	1	13.90	21	13.96	14.05	-20	4,352	-0.46%
2020/03/25	27	14.26	2	14.15	14.05	25	4,341	0.58%
2020/03/24	10	13.90	0	0.00	14.00	10	4,310	0.23%
2020/03/20	15	13.60	4	13.51	13.75	11	4,208	0.26%
2020/03/18	0	0.00	3	14.40	14.15	-3	4,070	-0.07%
2020/03/17	61	14.39	63	13.97	14.40	-2	4,038	-0.05%
2020/03/16	5	14.50	1	14.40	14.35	4	3,994	0.10%
2020/03/13	0	0.00	2	13.88	14.10	-2	3,956	-0.05%
2020/03/12	10	15.13	3	15.58	15.15	7	3,859	0.18%
2020/03/11	0	0.00	2	16.00	15.95	-2	3,778	-0.05%
2020/03/10	1	16.05	9	16.24	16.40	-8	3,750	-0.21%
2020/03/09	1	15.95	0	0.00	15.95	1	3,708	0.03%
2020/03/06	0	0.00	2	16.73	16.75	-2	3,635	-0.06%
2020/03/05	16	17.05	6	17.03	16.95	10	3,607	0.28%
2020/03/04	4	16.79	11	16.86	17.00	-7	3,478	-0.20%
2020/03/03	14	16.17	0	0.00	16.10	14	3,298	0.42%
2020/03/02	5	16.08	1	15.55	15.90	4	3,272	0.12%
2020/02/26	3	16.82	0	0.00	16.65	3	3,145	0.10%
2020/02/25	0	0.00	22	16.82	16.80	-22	3,109	-0.71%
2020/02/24	17	16.59	0	0.00	16.70	17	3,081	0.55%
2020/02/21	0	0.00	10	17.30	16.90	-10	3,048	-0.33%
2020/02/20	0	0.00	10	17.54	17.50	-10	2,987	-0.33%
2020/02/19	5	17.20	5	16.85	17.10	0	2,859	0.00%
2020/02/18	39	17.59	45	17.55	17.20	-6	2,789	-0.22%
2020/02/17	17	17.04	7	16.99	17.20	10	2,656	0.38%
2020/02/14	8	16.71	11	16.52	16.75	-3	2,508	-0.12%
2020/02/13	0	0.00	7	15.76	15.70	-7	2,339	-0.30%
2020/02/12	8	15.90	1	15.75	15.75	7	2,368	0.30%
2020/02/11	10	15.79	2	15.83	15.80	8	2,364	0.34%
2020/02/10	0	0.00	2	15.78	15.70	-2	2,415	-0.08%
2020/02/07	2	15.85	0	0.00	15.60	2	2,484	0.08%
2020/02/06	1	15.60	11	15.81	15.95	-10	2,732	-0.37%
2020/02/05	2	15.65	2	15.85	15.50	0	2,700	0.00%
2020/02/04	15	15.79	0	0.00	15.75	15	2,676	0.56%
2020/02/03	1	15.05	2	15.45	15.80	-1	2,657	-0.04%
2020/01/31	32	15.63	10	15.66	15.70	22	2,627	0.84%
2020/01/30	16	15.51	3	15.85	15.45	13	2,585	0.50%
2020/01/20	11	17.15	5	17.22	17.15	6	2,514	0.24%
2020/01/17	1	17.00	5	17.23	16.95	-4	2,533	-0.16%
2020/01/14	1	16.80	9	16.61	16.55	-8	2,432	-0.33%
2020/01/13	6	16.79	9	16.78	16.75	-3	2,436	-0.12%
2020/01/10	4	16.45	7	16.35	16.30	-3	2,313	-0.13%
2020/01/09	22	16.06	0	0.00	16.00	22	2,221	0.99%
2020/01/08	2	16.00	10	16.01	15.90	-8	2,195	-0.36%
2020/01/07	14	15.73	0	0.00	16.05	14	2,187	0.64%
2020/01/06	2	15.55	12	15.60	15.55	-10	2,132	-0.47%
2020/01/03	4	15.80	5	15.90	15.95	-1	2,108	-0.05%
2020/01/02	4	16.24	11	16.29	16.20	-7	2,077	-0.34%
2019/12/31	3	15.92	0	0.00	15.85	3	1,981	0.15%
2019/12/30	0	0.00	5	16.00	15.85	-5	1,928	-0.26%
2019/12/26	2	15.00	0	0.00	14.95	2	1,760	0.11%
2019/12/25	2	14.90	0	0.00	14.90	2	1,768	0.11%
2019/12/24	0	0.00	3	14.85	14.90	-3	1,813	-0.17%
2019/12/23	0.3	14.85	0	0.00	14.90	0.3	1,829	0.01%
2019/12/19	2	15.08	4	14.99	15.05	-2	1,839	-0.11%
2019/12/18	10	14.85	3	14.88	14.85	7	1,835	0.38%
2019/12/17	0	0.00	2	14.85	14.85	-2	1,851	-0.11%
2019/12/16	2	14.78	0	0.00	14.75	2	1,867	0.11%
2019/12/13	4	14.78	2	14.80	14.75	2	1,898	0.11%
2019/12/12	3	14.90	0	0.00	14.80	3	1,913	0.16%
2019/12/10	10	15.00	20	14.98	14.95	-10	2,150	-0.46%
2019/12/06	0	0.00	5	14.88	14.75	-5	2,196	-0.23%
2019/12/04	2	14.60	0	0.00	14.65	2	2,246	0.09%
2019/12/03	1	14.75	4	14.85	14.75	-3	2,292	-0.13%
2019/12/02	5	14.80	0	0.00	14.70	5	2,406	0.21%
2019/11/29	2	14.93	10	15.00	14.90	-8	2,470	-0.32%
2019/11/28	1	15.00	0	0.00	15.00	1	2,518	0.04%
2019/11/27	1	15.05	0	0.00	15.10	1	2,691	0.04%
2019/11/26	0	0.00	10	15.25	15.10	-10	2,723	-0.37%
2019/11/25	0	0.00	5	15.00	15.05	-5	2,741	-0.18%
2019/11/22	5	15.00	6	15.00	15.00	-1	2,787	-0.04%
2019/11/21	3	14.62	5	14.87	14.85	-2	2,911	-0.07%
2019/11/20	7	14.79	0	0.00	14.75	7	3,010	0.23%
2019/11/19	0	0.00	2	14.95	15.00	-2	3,622	-0.06%
2019/11/18	0	0.00	3	14.92	14.90	-3	3,878	-0.08%
2019/11/15	0	0.00	8	15.08	15.05	-8	4,007	-0.20%
2019/11/14	9	14.88	3	14.90	14.90	6	4,015	0.15%
2019/11/13	7	15.11	0	0.00	15.10	7	4,032	0.17%
2019/11/12	0	0.00	2	15.25	15.20	-2	4,098	-0.05%
2019/11/11	20	15.29	0	0.00	15.05	20	4,217	0.47%
2019/11/08	5	15.63	0	0.00	15.60	5	4,211	0.12%
2019/11/07	15	15.80	0	0.00	15.70	15	4,215	0.36%
2019/11/06	3	16.30	0	0.00	16.20	3	4,152	0.07%
2019/11/05	6	16.18	18	16.00	16.25	-12	4,060	-0.30%
2019/11/04	0	0.00	1	15.60	15.60	-1	3,800	-0.03%
2019/11/01	1	15.40	0	0.00	15.50	1	3,786	0.03%
2019/10/31	0	0.00	1	15.70	15.50	-1	3,790	-0.03%
2019/10/29	10	15.55	2	15.50	15.45	8	3,797	0.21%
2019/10/28	2	15.68	0	0.00	15.70	2	3,788	0.05%
2019/10/25	5	15.80	8	15.81	15.75	-3	3,786	-0.08%
2019/10/24	2	15.53	0	0.00	15.50	2	3,765	0.05%
2019/10/23	3	15.58	1	15.70	15.50	2	3,829	0.05%
2019/10/22	2	15.63	0	0.00	15.65	2	3,854	0.05%
2019/10/21	1	15.80	0	0.00	15.75	1	3,863	0.03%
2019/10/18	0	0.00	10	15.57	15.65	-10	3,816	-0.26%
2019/10/17	5	15.70	5	15.70	15.65	0	3,808	0.00%
2019/10/16	0	0.00	11	15.52	15.50	-11	3,779	-0.29%
2019/10/15	2	15.48	2	15.63	15.50	0	3,781	0.00%
2019/10/14	1	15.40	14	15.43	15.35	-13	3,729	-0.35%
2019/10/09	1	14.95	0	0.00	15.05	1	3,687	0.03%
2019/10/08	0	0.00	5	15.11	14.95	-5	3,688	-0.14%
2019/10/07	12	14.90	7	14.88	14.90	5	3,668	0.14%
2019/10/04	1	14.65	0	0.00	14.50	1	3,646	0.03%
2019/10/03	2	14.45	0	0.00	14.50	2	3,675	0.05%
2019/10/02	1	14.60	0	0.00	14.65	1	3,683	0.03%
2019/10/01	0	0.00	9.9	14.76	14.75	-9.9	3,745	-0.26%
2019/09/27	7	14.83	0	0.00	14.70	7	3,850	0.18%
2019/09/26	2	15.18	6	15.27	15.15	-4	3,809	-0.11%
2019/09/25	3	15.30	8	15.35	15.30	-5	3,802	-0.13%
2019/09/24	3	15.45	0	0.00	15.40	3	3,800	0.08%
2019/09/23	2	15.38	0	0.00	15.40	2	3,798	0.05%
2019/09/20	1	15.30	1	15.55	15.55	0	3,781	0.00%
2019/09/19	0	0.00	10	15.35	15.35	-10	3,772	-0.27%
2019/09/18	0	0.00	40	15.53	15.45	-40	3,768	-1.06%
2019/09/17	2	15.75	0	0.00	15.65	2	3,739	0.05%
2019/09/16	14	15.80	1	15.80	15.80	13	3,753	0.35%
2019/09/12	23	16.02	37	16.15	15.95	-14	3,731	-0.38%
2019/09/11	0	0.00	5	15.64	15.65	-5	3,524	-0.14%
2019/09/10	5	15.40	0	0.00	15.35	5	3,515	0.14%
2019/09/09	3	15.80	0	15.65	15.65	3	3,495	0.08%
2019/09/06	5	15.65	7	15.71	15.75	-2	3,502	-0.06%
2019/09/05	1	15.75	30	15.85	15.75	-29	3,567	-0.81%
2019/09/04	3	15.97	11	15.91	15.90	-8	3,516	-0.23%
2019/09/03	10	15.71	0	0.00	15.70	10	3,401	0.29%
2019/09/02	2	15.75	1	15.75	15.90	1	3,331	0.03%
2019/08/30	3	15.88	2	15.95	15.70	1	3,278	0.03%
2019/08/29	2	15.25	0	0.00	15.25	2	3,101	0.06%
2019/08/28	2	15.35	4	15.30	15.30	-2	3,071	-0.07%
2019/08/27	7	15.61	7	15.59	15.60	0	3,023	0.00%
2019/08/26	39	15.66	9	15.62	15.60	30	2,977	1.01%
2019/08/23	53	15.75	53	15.64	15.55	0	2,875	0.00%
2019/08/22	73	16.21	29	16.11	15.90	44	2,778	1.58%
2019/08/21	11	15.75	10	15.55	15.85	1	2,167	0.05%
2019/08/20	11	14.55	1	14.60	14.45	10	1,913	0.52%
2019/08/16	0	0.00	30	14.00	13.90	-30	1,769	-1.70%
2019/08/15	40	13.79	5	14.06	14.00	35	1,731	2.02%
2019/08/14	1	14.00	0	0.00	13.85	1	1,672	0.06%
2019/08/12	0	0.00	3	14.38	14.55	-3	1,540	-0.19%
2019/08/06	3	13.80	0	0.00	13.95	3	1,582	0.19%
2019/08/01	25	14.00	2	14.10	14.15	23	1,719	1.34%
2019/07/30	0	0.00	1	14.30	14.30	-1	1,811	-0.06%
2019/07/26	0	0.00	4	14.50	14.20	-4	1,817	-0.22%
2019/07/25	1	15.00	0	0.00	14.90	1	1,762	0.06%
2019/07/24	0	0.00	1	14.65	14.90	-1	1,715	-0.06%
2019/07/17	0	0.00	5	15.20	15.15	-5	1,905	-0.26%
2019/07/16	0	0.00	10	15.13	15.00	-10	1,933	-0.52%
2019/07/09	2	14.95	1	15.45	14.95	1	2,645	0.04%
2019/07/08	0	0.00	1	15.40	15.50	-1	2,865	-0.03%
2019/07/05	6	15.63	0	0.00	15.65	6	3,035	0.20%
2019/07/04	35	15.68	26	15.63	15.70	9	2,984	0.30%
2019/06/24	0	0.00	1	15.00	14.95	-1	3,000	-0.03%
2019/06/20	0	0.00	1	14.80	14.80	-1	3,149	-0.03%
2019/06/19	1	14.75	1	14.75	14.75	0	3,168	0.00%
2019/06/18	0	0.00	1	14.50	14.55	-1	3,162	-0.03%
2019/06/17	1	15.00	0	0.00	14.75	1	3,152	0.03%
2019/06/13	13	14.87	12	14.91	14.90	1	3,134	0.03%
2019/06/06	2	13.75	0	0.00	13.85	2	3,015	0.07%
2019/05/30	1	14.10	1	14.20	14.10	0	2,993	0.00%
2019/05/24	0	0.00	10	13.10	13.15	-10	2,905	-0.34%
2019/05/20	0	0.00	5	13.25	13.10	-5	2,842	-0.18%
2019/05/14	1	13.60	5	13.70	13.80	-4	2,747	-0.15%
2019/05/10	0	0.00	1	14.30	14.40	-1	2,665	-0.04%
2019/05/09	2	14.90	0	0.00	14.65	2	2,620	0.08%
2019/05/08	10	14.60	1	14.75	14.95	9	2,536	0.35%
2019/05/03	1	14.40	0	0.00	14.35	1	2,397	0.04%
2019/04/29	1	14.00	0	0.00	14.05	1	2,312	0.04%
2019/04/25	2	14.45	8	14.63	14.40	-6	2,273	-0.26%
2019/04/24	0	0.00	6	14.55	14.10	-6	2,216	-0.27%
2019/04/23	23	14.44	2	14.55	14.45	21	2,161	0.97%
2019/04/22	0	0.00	13	15.88	15.95	-13	2,000	-0.65%
2019/04/19	8	16.17	4	16.14	16.20	4	1,943	0.21%
2019/04/18	0	0.00	1.1	16.35	16.35	-1.1	1,718	-0.07%
2019/04/17	0	0.00	32	14.67	14.90	-32	1,679	-1.91%
2019/04/16	7	14.86	1	15.30	14.90	6	1,600	0.37%
2019/04/15	17	14.94	7	14.50	15.10	10	1,442	0.69%
2019/04/12	7	13.77	10	13.46	14.15	-3	1,168	-0.26%
2019/04/11	0	0.00	5	12.68	13.00	-5	910	-0.55%
2019/04/09	0	0.00	6	11.50	11.55	-6	690	-0.87%
2019/04/01	0	0.00	1	11.75	11.65	-1	616	-0.16%
2019/03/26	0	0.00	10	11.35	11.35	-10	462	-2.16%
2019/03/25	0	0.00	1	11.10	11.40	-1	369	-0.27%
2019/01/18	1	9.97	1	9.93	9.86	0	165	0.00%
2018/12/17	0	0.00	6	9.14	9.10	-6	182	-3.29%
2018/12/14	3	9.13	0	0.00	9.23	3	186	1.61%
2018/12/11	0	0.00	2	9.47	9.30	-2	200	-1.00%
2018/12/07	0	0.00	1	9.58	9.48	-1	201	-0.50%
2018/12/06	2	9.42	0	0.00	9.41	2	201	0.99%
2018/12/05	4	9.55	6	9.57	9.60	-2	203	-0.98%
2018/11/30	0	0.00	0	9.79	9.79	0	220	-0.02%
2018/11/19	6	9.96	11	9.97	9.99	-5	227	-2.20%
2018/11/02	0	0.00	2	9.11	9.20	-2	260	-0.77%
2018/10/18	0	0.00	3	8.95	8.95	-3	288	-1.04%
2018/10/17	2	8.84	0	0.00	8.94	2	293	0.68%
2018/10/15	0	0.00	1	8.90	8.90	-1	356	-0.28%
2018/10/12	0	0.00	4	8.73	8.80	-4	368	-1.08%
2018/10/11	4	8.70	2	9.29	8.56	2	367	0.54%
2018/10/09	2	9.52	0	0.00	9.51	2	355	0.56%
2018/10/08	11	9.66	0	0.00	9.71	11	363	3.03%
2018/10/05	1	9.80	0	0.00	9.79	1	361	0.28%
2018/10/03	0	0.00	5	9.72	9.68	-5	351	-1.42%
2018/10/02	2	9.58	0	0.00	9.75	2	356	0.56%
2018/10/01	3	9.68	0	0.00	9.66	3	368	0.81%
2018/09/27	1	9.69	0	0.00	9.69	1	419	0.24%
2018/09/19	4	9.51	7	9.71	9.80	-3	440	-0.68%
2018/09/14	3	9.51	0	0.00	9.53	3	431	0.69%
2018/09/10	1	9.76	1	9.74	9.31	0	445	0.00%
2018/09/07	0	0.00	6	9.98	9.85	-6	440	-1.36%
2018/09/03	2	10.00	2	10.20	10.15	0	485	0.00%
2018/08/31	2	10.13	0	0.00	10.10	2	489	0.41%
2018/08/30	2	10.13	0	0.00	10.05	2	493	0.41%
2018/08/28	1	10.00	0	0.00	10.10	1	508	0.20%
2018/08/27	1	10.10	0	0.00	10.10	1	519	0.19%
2018/08/15	0	0.00	8	10.25	10.30	-8	565	-1.42%
2018/07/24	0	0.00	4	10.75	10.75	-4	596	-0.67%
2018/07/20	9	10.81	2	10.85	10.90	7	598	1.17%
2018/07/06	1	11.00	11	11.05	11.15	-10	657	-1.52%
2018/07/05	3	11.00	0	0.00	10.90	3	694	0.43%
2018/06/20	0	0.00	11	11.00	11.00	-11	747	-1.47%
2018/06/14	7	11.21	0	0.00	11.25	7	774	0.90%
2018/06/13	10	11.40	0	0.00	11.30	10	771	1.30%
2018/06/12	1	11.55	4	11.53	11.45	-3	763	-0.39%
2018/06/11	3	11.55	0	0.00	11.40	3	752	0.40%
2018/06/04	0	0.00	4	11.70	11.70	-4	718	-0.56%
2018/05/31	2	11.50	0	0.00	11.40	2	727	0.27%
2018/05/30	2	11.10	1	11.10	11.25	1	708	0.14%
2018/05/29	0	0.00	8	11.11	10.90	-8	699	-1.14%
2018/05/28	1	10.70	0	0.00	10.75	1	679	0.15%
2018/05/25	1	10.65	0	0.00	10.70	1	680	0.15%
2018/05/17	0	0.00	2	10.70	10.70	-2	672	-0.30%
2018/05/16	0	0.00	5	10.75	10.65	-5	684	-0.73%
2018/05/11	5	10.45	0	0.00	10.50	5	714	0.70%
2018/05/10	0	0.00	5	10.50	10.45	-5	715	-0.70%
2018/04/27	2	10.40	0	0.00	10.35	2	832	0.24%
2018/04/24	0	0.00	5	10.50	10.55	-5	893	-0.56%
2018/04/20	5	10.80	0	0.00	10.75	5	908	0.55%
2018/04/16	0	0.00	10	11.50	11.45	-10	935	-1.07%
2018/04/13	11	11.89	0	0.00	11.70	11	949	1.16%
2018/04/12	0.2	11.65	0	0.00	11.65	0.2	860	0.02%
2018/04/11	20	12.00	21	11.71	11.65	-1	869	-0.11%
2018/04/10	13	11.70	17	11.85	11.90	-4	828	-0.48%
2018/04/09	0	10.80	0	0.00	10.85	0	814	0.00%
2018/03/27	0.3	10.80	0	0.00	10.80	0.3	1,252	0.02%
2018/03/26	2	10.95	1	10.90	10.90	1	1,277	0.08%
2018/03/23	0.2	10.95	0	0.00	10.95	0.2	1,285	0.02%
2018/03/22	0	0.00	3	11.45	11.25	-3	1,290	-0.23%
2018/03/16	3	11.08	1	11.10	11.20	2	1,402	0.14%
2018/03/14	0	0.00	8	10.90	10.85	-8	1,492	-0.54%
2018/03/13	0	0.00	0.2	10.75	10.80	-0.2	1,523	-0.01%
2018/03/08	2	10.85	0	0.00	10.80	2	1,615	0.12%
2018/03/06	1	11.25	0	0.00	11.10	1	1,747	0.06%
2018/03/01	0	0.00	1	10.90	10.90	-1	2,174	-0.05%
2018/02/26	0	0.00	0.8	10.90	10.95	-0.8	2,182	-0.04%
2018/02/23	0	0.00	1	10.85	10.85	-1	2,193	-0.05%
2018/02/22	5	10.80	0	0.00	10.75	5	2,209	0.23%
2018/02/21	1	10.65	0	0.00	10.65	1	2,233	0.04%
2018/02/12	2	10.35	0	0.00	10.35	2	2,248	0.09%
2018/02/09	0	0.00	5	10.15	10.35	-5	2,276	-0.22%
2018/02/07	2	11.00	0	0.00	10.95	2	2,338	0.09%
2018/02/06	2	11.30	0	0.00	10.80	2	2,334	0.09%
2018/02/05	1	11.70	0	0.00	11.70	1	2,328	0.04%
2018/02/01	2	12.10	0	0.00	12.15	2	2,325	0.09%
2018/01/30	2	12.50	0	0.00	12.25	2	2,326	0.09%
2018/01/29	2	12.55	0	0.00	12.45	2	2,310	0.09%
2018/01/26	0	0.00	0	12.10	12.10	0	2,249	0.00%
2018/01/22	1	12.35	0	0.00	12.30	1	2,236	0.04%
2018/01/17	5	12.15	0	0.00	12.15	5	2,181	0.23%
2018/01/12	0	0.00	12	12.50	12.40	-12	2,256	-0.53%
2018/01/10	3	12.58	3	12.47	12.45	0	2,245	0.00%
2018/01/08	1	12.30	0	0.00	12.35	1	2,238	0.04%
2018/01/05	4	12.49	2	12.55	12.45	2	2,222	0.09%
2018/01/03	5	12.88	26	12.74	12.65	-21	2,193	-0.96%
2018/01/02	4	12.65	4	12.60	12.55	0	2,142	0.00%