廣運 (6125)-永豐金-天母券商分點個股進出

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(已收盤)

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

廣運 (6125)籌碼相關－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母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	1	86.00	1	85.30	84.80	0	3,739	0.00%
2024/11/19	0	0.00	7	82.70	84.90	-7	4,316	-0.16%
2024/11/18	0.1	80.00	1	79.70	79.40	-1	4,629	-0.02%
2024/11/15	0	83.00	0	0.00	81.90	0	4,908	0.00%
2024/11/14	1	82.60	1	85.30	83.10	0	4,993	0.00%
2024/11/12	1.2	84.90	0	0.00	83.90	1.2	5,151	0.02%
2024/11/11	0	0.00	2	87.60	87.90	-2	5,174	-0.04%
2024/11/07	0	0.00	12	90.59	91.00	-12	5,429	-0.22%
2024/11/05	0	88.85	2	88.60	88.60	-2	5,679	-0.03%
2024/11/04	5	88.00	0	0.00	87.60	5	5,909	0.08%
2024/10/30	0	88.60	1	89.00	88.50	-1	6,097	-0.02%
2024/10/28	1	90.49	0	0.00	90.10	1	6,511	0.02%
2024/10/24	1.1	91.85	10	93.00	92.50	-8.9	6,920	-0.13%
2024/10/23	0.1	94.80	0	0.00	94.70	0.1	7,004	0.00%
2024/10/22	2	95.20	1	95.40	95.30	1	7,182	0.01%
2024/10/21	3.1	95.27	14	95.73	95.50	-10.9	7,694	-0.14%
2024/10/18	2	95.48	3	94.43	93.20	-1	7,894	-0.01%
2024/10/17	23	95.73	13	96.58	94.60	10	8,285	0.12%
2024/10/16	4	92.50	1	92.40	92.50	3	8,491	0.04%
2024/10/15	11.1	90.60	2	90.25	90.80	9.1	8,474	0.11%
2024/10/09	3.1	90.21	4	89.65	87.50	-0.9	8,736	-0.01%
2024/10/08	1	90.79	0	89.80	90.10	1	8,752	0.01%
2024/10/07	1	91.00	0	0.00	90.80	1	8,806	0.01%
2024/10/04	0	0.00	0.1	90.80	90.00	-0.1	8,896	0.00%
2024/10/01	0	0.00	6	90.53	90.20	-6	9,043	-0.07%
2024/09/27	10	94.00	2	93.10	92.50	8	9,311	0.09%
2024/09/26	5	95.80	13	95.38	94.00	-8	9,381	-0.09%
2024/09/25	2	93.35	1	94.00	93.90	1	9,410	0.01%
2024/09/24	1	91.50	0	0.00	91.20	1	9,712	0.01%
2024/09/23	4	92.93	0	0.00	92.70	4	9,715	0.04%
2024/09/20	4	93.40	7	96.21	92.30	-3	9,820	-0.03%
2024/09/19	2	92.30	0.2	93.40	93.60	1.8	9,697	0.02%
2024/09/18	0	0.00	6.6	90.60	89.40	-6.6	9,709	-0.07%
2024/09/16	6.6	91.17	0	0.00	90.40	6.6	9,845	0.07%
2024/09/12	2	89.80	2	90.00	90.60	0	10,164	0.00%
2024/09/11	2	88.15	1	88.60	88.50	1	10,244	0.01%
2024/09/10	0.1	86.00	1	86.10	84.90	-1	10,289	-0.01%
2024/09/09	3	88.00	0	0.00	89.40	3	10,357	0.03%
2024/09/05	22	90.12	4	91.35	90.10	18	11,124	0.16%
2024/09/04	0.1	90.00	0	0.00	90.50	0.1	11,580	0.00%
2024/09/03	1.1	93.29	0	0.00	93.00	1.1	11,848	0.01%
2024/09/02	2	96.10	2	97.40	95.20	0	12,498	0.00%
2024/08/30	4.1	96.49	0	0.00	95.20	4.1	13,419	0.03%
2024/08/29	6	97.00	1	96.63	96.60	5	15,530	0.03%
2024/08/28	1	99.00	1	97.50	97.50	0	15,591	0.00%
2024/08/27	2	97.60	7	98.64	99.00	-5	15,979	-0.03%
2024/08/26	10	98.80	3	97.33	96.50	7	16,738	0.04%
2024/08/23	1	96.30	6.2	98.50	99.50	-5.2	18,060	-0.03%
2024/08/22	10	100.39	1	97.40	97.10	9	18,628	0.05%
2024/08/21	8	100.00	6	99.88	99.80	2	19,505	0.01%
2024/08/20	57.1	99.96	60	99.35	98.70	-3	20,233	-0.01%
2024/08/19	7.2	97.87	1	100.00	97.10	6.2	21,281	0.03%
2024/08/16	0	92.90	0	0.00	92.70	0	22,293	0.00%
2024/08/15	0.1	91.10	2	91.10	91.30	-1.9	23,413	-0.01%
2024/08/14	4	90.85	0	0.00	90.80	4	24,552	0.02%
2024/08/13	3	92.67	4	92.28	92.20	-1	24,582	0.00%
2024/08/12	1	92.70	1.1	95.00	92.10	-0.1	24,787	0.00%
2024/08/09	1	91.80	4	93.45	92.20	-3	25,041	-0.01%
2024/08/08	7	90.00	4	90.78	89.20	3	25,330	0.01%
2024/08/07	0	85.00	0	0.00	89.90	0	25,696	0.00%
2024/08/06	2.1	83.33	8.3	88.82	81.80	-6.2	25,812	-0.02%
2024/08/05	0.1	89.60	4.1	89.79	89.40	-4.1	25,732	-0.02%
2024/08/02	3	101.90	1	99.90	99.30	2	25,760	0.01%
2024/08/01	2	103.50	9	104.56	106.00	-7	25,934	-0.03%
2024/07/31	2	100.00	0	0.00	99.10	2	26,006	0.01%
2024/07/30	9	95.94	1	95.50	97.90	8	26,162	0.03%
2024/07/29	0.6	92.31	6	92.67	91.50	-5.5	26,179	-0.02%
2024/07/26	14.5	100.19	0	0.00	99.80	14.5	26,515	0.05%
2024/07/23	2	108.00	1.8	106.94	105.50	0.2	26,963	0.00%
2024/07/22	28	111.98	32	109.14	107.00	-4	27,503	-0.01%
2024/07/19	65	110.44	66	108.62	108.50	-1	27,708	0.00%
2024/07/18	13	109.77	8	109.81	112.00	5	28,966	0.02%
2024/07/17	9	107.56	12	108.92	109.00	-3	29,006	-0.01%
2024/07/16	1	100.50	1	100.00	99.20	0	29,233	0.00%
2024/07/15	1.1	100.82	1	98.60	98.50	0.1	29,766	0.00%
2024/07/12	4	101.50	0	0.00	100.50	4	30,050	0.01%
2024/07/11	13.2	103.00	19	104.16	103.00	-5.8	30,438	-0.02%
2024/07/10	2	106.00	0	0.00	107.00	2	30,393	0.01%
2024/07/09	0.1	107.00	6	107.83	105.50	-5.9	30,433	-0.02%
2024/07/08	5.7	110.22	3	110.00	107.50	2.7	30,488	0.01%
2024/07/05	12	107.96	1	107.50	110.00	11	30,481	0.04%
2024/07/04	7	110.79	4	110.00	110.00	3	30,457	0.01%
2024/07/03	13	109.42	12	108.33	108.00	1	30,428	0.00%
2024/07/02	1.2	109.83	2	109.75	108.50	-0.8	30,628	0.00%
2024/07/01	23	110.48	25	111.34	108.50	-2	30,611	-0.01%
2024/06/28	60	110.99	58.1	110.10	110.00	2	30,602	0.01%
2024/06/27	0.1	106.00	2.1	105.01	104.00	-2	30,317	-0.01%
2024/06/26	48	108.75	41	107.50	106.50	7	30,530	0.02%
2024/06/25	0.5	104.20	4	102.50	105.50	-3.5	30,523	-0.01%
2024/06/24	3.6	108.09	0	0.00	106.50	3.6	30,675	0.01%
2024/06/21	0.1	109.50	0	0.00	111.50	0.1	31,504	0.00%
2024/06/20	28	110.50	28.1	110.41	110.50	-0.1	32,345	0.00%
2024/06/19	3.1	107.47	6.2	106.50	105.50	-3.1	32,249	-0.01%
2024/06/18	5	111.50	8	112.81	109.00	-3	32,239	-0.01%
2024/06/17	7	113.00	3	112.17	110.50	4	32,218	0.01%
2024/06/14	3	113.17	4	112.25	111.50	-1	32,275	0.00%
2024/06/13	9.1	114.46	3	113.50	111.50	6.1	32,331	0.02%
2024/06/12	11.3	112.12	5	112.50	114.50	6.3	32,184	0.02%
2024/06/11	34.5	107.22	40.1	108.61	108.50	-5.7	32,046	-0.02%
2024/06/07	89	113.95	87	112.75	115.50	2	32,142	0.01%
2024/06/06	44.1	116.11	35	116.63	114.50	9.1	32,313	0.03%
2024/06/05	36.3	120.65	66.6	120.71	118.00	-30.3	32,095	-0.09%
2024/06/04	144	129.39	125.1	129.03	121.50	18.8	31,889	0.06%	大買/大賣/
2024/06/03	20	134.50	3.4	134.50	134.50	16.7	30,475	0.05%
2024/05/31	2	117.00	11.1	121.15	122.50	-9.1	31,404	-0.03%
2024/05/30	12	112.63	12	113.00	111.50	0	31,367	0.00%
2024/05/29	44.1	123.06	51.3	121.18	117.00	-7.2	31,281	-0.02%
2024/05/28	26.1	122.03	35	122.10	123.50	-9	31,172	-0.03%
2024/05/27	22.1	124.36	30.1	124.61	124.00	-8	31,159	-0.03%
2024/05/24	13.1	115.21	6.1	114.24	119.00	7	31,040	0.02%
2024/05/23	21	110.22	32.2	112.04	114.00	-11.2	30,561	-0.04%
2024/05/22	100.2	106.96	92	105.38	104.00	8.2	29,397	0.03%
2024/05/21	64.1	100.21	45.4	101.90	105.00	18.7	28,344	0.07%
2024/05/20	45.2	97.26	73.1	99.14	95.80	-28	27,511	-0.10%
2024/05/17	3	91.77	12	92.04	92.00	-9	26,564	-0.03%
2024/05/16	111	92.82	108	90.90	90.70	3	26,981	0.01%	大買/大賣/
2024/05/15	10.1	91.04	1	91.30	90.80	9.1	27,304	0.03%
2024/05/14	108	93.30	140.5	92.93	93.00	-32.5	27,389	-0.12%	大買/大賣/
2024/05/13	36	91.43	31.1	91.14	91.00	4.9	27,000	0.02%
2024/05/10	6	85.28	8	86.29	87.60	-2	26,666	-0.01%
2024/05/09	12	85.68	1	87.30	85.30	11	26,496	0.04%
2024/05/08	1	87.10	3	87.53	87.10	-2	26,371	-0.01%
2024/05/07	41	87.35	34	87.36	87.50	7	26,431	0.03%
2024/05/06	6	91.38	5	91.14	89.70	1	26,141	0.00%
2024/05/03	4	91.10	7	91.64	89.50	-3	25,882	-0.01%
2024/05/02	13	90.70	12	90.83	90.40	1	25,535	0.00%
2024/04/30	32	92.72	40	91.69	91.70	-8	25,338	-0.03%
2024/04/29	28	92.55	53	91.94	90.00	-25	24,846	-0.10%
2024/04/26	46.4	92.58	54	92.80	91.70	-7.6	24,454	-0.03%
2024/04/25	43	90.85	36	91.43	90.50	7	23,795	0.03%
2024/04/24	86.1	91.70	69	92.30	90.20	17.1	23,062	0.07%
2024/04/23	8	86.01	20.1	85.08	87.40	-12.1	21,598	-0.06%
2024/04/22	48	84.60	37.2	85.01	80.60	10.8	21,112	0.05%
2024/04/19	72	85.63	94.1	85.01	87.30	-22.1	20,636	-0.11%
2024/04/18	28	84.98	27.2	85.53	84.20	0.8	20,040	0.00%
2024/04/17	79	79.88	78.1	80.50	85.00	0.9	19,670	0.00%
2024/04/16	11.3	75.81	11	75.65	77.30	0.3	19,260	0.00%
2024/04/15	14.1	78.30	14	78.03	78.20	0.1	19,208	0.00%
2024/04/12	11.3	81.17	12	80.03	80.00	-0.8	19,133	0.00%
2024/04/11	20.3	81.78	8.2	80.83	81.00	12.1	19,030	0.06%
2024/04/10	15.1	83.08	16	83.97	82.40	-0.9	19,007	0.00%
2024/04/09	17.1	83.03	19	84.11	84.50	-1.9	18,905	-0.01%
2024/04/08	18.4	83.96	15.1	84.83	84.00	3.4	18,859	0.02%
2024/04/03	5.1	81.00	5	82.10	81.20	0.1	19,123	0.00%
2024/04/02	75.1	81.09	77	81.49	80.80	-2	19,179	-0.01%
2024/04/01	10.1	83.48	10	84.15	83.00	0.1	19,042	0.00%
2024/03/29	11.1	84.62	14	85.14	82.80	-2.9	18,968	-0.02%
2024/03/28	17	84.71	14	85.36	84.50	3	18,697	0.02%
2024/03/27	16	84.41	14.3	85.10	84.00	1.7	18,565	0.01%
2024/03/26	66.1	88.68	66.1	87.66	82.70	-0.1	18,330	0.00%
2024/03/25	57.1	86.42	44.2	86.26	88.40	12.9	17,386	0.07%
2024/03/22	1	79.00	0	0.00	80.40	1	16,422	0.01%
2024/03/21	0	0.00	6	79.82	79.00	-6	16,345	-0.04%
2024/03/20	3	79.07	20	78.64	78.60	-17	16,230	-0.10%
2024/03/19	10	78.90	12	79.14	78.90	-2	16,135	-0.01%
2024/03/18	15	80.52	15	80.77	81.50	0	16,027	0.00%
2024/03/15	35	80.12	40	79.72	80.00	-5	15,920	-0.03%
2024/03/14	28.2	79.09	20	78.81	78.90	8.2	15,772	0.05%
2024/03/13	47.1	83.05	48	82.56	81.70	-0.9	15,553	-0.01%
2024/03/12	17.1	82.01	45	82.35	83.70	-27.9	15,019	-0.19%
2024/03/11	39	81.54	23	80.57	79.30	16	14,608	0.11%
2024/03/08	87.2	81.94	107	79.51	77.80	-19.9	14,227	-0.14%	大賣/
2024/03/07	131.1	90.03	106	89.42	86.10	25.1	13,955	0.18%	大買/大賣/
2024/03/06	115.1	92.07	96.2	92.73	91.50	18.9	13,398	0.14%	大買/
2024/03/05	20.1	86.67	28.4	87.15	87.50	-8.4	12,482	-0.07%
2024/03/04	40	89.46	45	89.84	87.60	-5	12,213	-0.04%
2024/03/01	85.2	88.48	77	87.92	86.70	8.2	11,521	0.07%
2024/02/29	44	79.36	131	80.65	85.20	-87	10,326	-0.84%	大賣/
2024/02/27	162	80.39	223	78.05	77.50	-61	9,867	-0.62%	大買/大賣/
2024/02/26	169	76.98	32	80.25	81.10	137	9,308	1.47%	大買/鉅額交易
2024/02/23	7	76.26	35	75.73	73.80	-28	9,099	-0.31%
2024/02/22	14	77.76	15	77.03	76.50	-1	9,437	-0.01%
2024/02/21	33.4	77.20	8	77.11	77.40	25.4	9,754	0.26%
2024/02/20	16	73.47	9	73.50	74.70	7	9,647	0.07%
2024/02/19	44	75.83	31.3	74.84	74.70	12.8	9,466	0.13%
2024/02/16	22.1	68.67	29	67.46	70.80	-7	8,888	-0.08%
2024/02/15	26	64.35	18.2	64.89	66.20	7.9	8,301	0.09%
2024/02/05	2	61.20	0	0.00	62.00	2	7,877	0.03%
2024/02/02	18	62.55	10	62.87	62.90	8	7,844	0.10%
2024/02/01	0	0.00	6	62.23	61.50	-6	7,767	-0.08%
2024/01/31	0.1	60.90	1	60.80	60.70	-1	7,737	-0.01%
2024/01/30	6	61.38	13	61.87	60.90	-7	7,706	-0.09%
2024/01/29	3	58.30	3	58.83	59.50	0	7,557	0.00%
2024/01/26	0	0.00	2	58.40	58.30	-2	7,559	-0.03%
2024/01/25	6	59.85	1	59.50	59.30	5	7,566	0.07%
2024/01/24	1	61.10	1	61.30	60.40	0	7,576	0.00%
2024/01/22	5	62.08	3	62.43	62.40	2	7,548	0.03%
2024/01/19	1.1	58.84	6	58.98	60.60	-5	7,405	-0.07%
2024/01/18	1	59.10	2	57.70	57.90	-1	7,372	-0.01%
2024/01/17	1	61.20	2	59.10	58.60	-1	7,378	-0.01%
2024/01/16	2	59.95	2	60.20	60.20	0	7,338	0.00%
2024/01/15	12.1	61.14	8	60.93	60.00	4.1	7,324	0.06%
2024/01/12	2	58.50	1	58.22	58.00	1	7,197	0.01%
2024/01/11	15	58.19	13	58.38	59.20	2	7,209	0.03%
2024/01/10	0	0.00	1	57.80	58.00	-1	7,240	-0.01%
2024/01/09	6	58.37	7	56.76	56.50	-1	7,254	-0.01%
2024/01/08	0	0.00	1	58.50	58.50	-1	7,235	-0.01%
2024/01/04	2	60.80	0	0.00	60.70	2	7,255	0.03%
2024/01/02	6	62.97	2	62.65	63.70	4	7,283	0.05%
2023/12/29	8	63.50	3	63.30	63.00	5	7,191	0.07%
2023/12/28	4	60.00	12	59.05	60.80	-8	6,667	-0.12%
2023/12/27	0	57.10	5	57.00	57.10	-5	6,550	-0.08%
2023/12/22	1	56.60	5	57.20	56.90	-4	6,801	-0.06%
2023/12/21	2	56.80	0	0.00	56.80	2	6,822	0.03%
2023/12/20	0	0.00	10.8	57.34	57.90	-10.8	6,856	-0.16%
2023/12/19	3	56.40	1	56.60	56.60	2	6,915	0.03%
2023/12/18	8	57.58	4	57.10	57.00	4	6,970	0.06%
2023/12/15	4	58.90	4	58.60	58.20	0	6,999	0.00%
2023/12/14	2	58.60	9	59.50	58.60	-7	7,037	-0.10%
2023/12/13	8.1	59.16	7	59.43	58.90	1.1	7,051	0.02%
2023/12/12	11	60.03	0	0.00	59.60	11	7,055	0.16%
2023/12/11	4	60.65	8.1	60.51	61.30	-4.1	7,083	-0.06%
2023/12/08	4	63.28	4.2	63.11	62.80	-0.2	7,100	0.00%
2023/12/07	9	63.90	8	64.31	63.30	1	7,440	0.01%
2023/12/06	4	63.80	5	64.14	64.00	-1	7,583	-0.01%
2023/12/05	0	0.00	8	63.14	63.00	-8	7,588	-0.11%
2023/12/04	32	66.22	17	65.43	64.90	15	7,571	0.20%
2023/12/01	24	63.42	12.5	63.95	64.00	11.5	7,145	0.16%
2023/11/30	6	62.78	4	62.40	62.90	2	7,028	0.03%
2023/11/29	5	63.00	3	62.73	61.90	2	7,005	0.03%
2023/11/28	2	61.80	1	61.60	62.00	1	7,004	0.01%
2023/11/27	7	62.74	16	62.53	61.50	-9	7,156	-0.13%
2023/11/24	12	63.02	1	63.70	63.30	11	7,123	0.15%
2023/11/23	7	62.14	15	63.73	62.20	-8	6,995	-0.11%
2023/11/22	6	60.07	7	60.34	59.60	-1	6,820	-0.01%
2023/11/21	25	62.68	9	62.64	62.00	16	6,825	0.23%
2023/11/20	44	58.33	46	58.03	61.30	-2	6,627	-0.03%
2023/11/17	11	53.35	12	53.63	55.80	-1	6,516	-0.02%
2023/11/16	9	49.52	8	49.45	50.80	1	7,145	0.01%
2023/11/15	2	51.70	1	50.30	50.20	1	7,392	0.01%
2023/11/10	3	50.00	5	50.60	50.70	-2	8,244	-0.02%
2023/11/09	6	50.07	3.1	50.38	49.85	2.9	8,532	0.03%
2023/11/08	0	53.50	2	53.50	53.30	-2	8,840	-0.02%
2023/11/06	2	53.15	2	53.10	53.30	0	9,330	0.00%
2023/11/03	0	52.75	0	0.00	52.50	0	9,567	0.00%
2023/11/02	1	53.00	1	52.50	52.80	0	9,825	0.00%
2023/11/01	0	51.00	1	50.60	51.10	-1	10,308	-0.01%
2023/10/31	0	51.45	0	0.00	49.85	0	10,723	0.00%
2023/10/30	1	53.39	3	53.17	52.60	-2	11,077	-0.02%
2023/10/27	2	53.20	3	52.97	52.90	-1	11,407	-0.01%
2023/10/26	0	53.70	0	0.00	53.00	0	11,875	0.00%
2023/10/25	4	56.27	2	55.95	55.90	2	12,230	0.02%
2023/10/24	0	55.70	0	0.00	55.90	0	13,073	0.00%
2023/10/23	0.3	55.10	0	0.00	54.60	0.3	13,559	0.00%
2023/10/19	0	0.00	1	55.60	55.70	-1	14,951	-0.01%
2023/10/18	1	55.60	0	0.00	55.00	1	14,986	0.01%
2023/10/16	1	58.50	0.1	58.40	58.40	0.9	14,955	0.01%
2023/10/13	1	59.80	1	59.60	59.10	0	14,941	0.00%
2023/10/11	3	60.33	1	59.60	59.50	2	14,940	0.01%
2023/10/06	4	64.13	5	64.32	63.90	-1	14,856	-0.01%
2023/10/05	4	63.87	4	63.93	63.70	0	14,871	0.00%
2023/10/04	0	0.00	2	62.00	63.20	-2	14,861	-0.01%
2023/10/03	3	63.97	2	62.75	62.60	1	14,915	0.01%
2023/10/02	5	65.04	7	65.97	64.80	-2	15,031	-0.01%
2023/09/28	12	63.56	11	64.04	64.20	1	15,080	0.01%
2023/09/27	1	60.82	1	61.40	62.00	0	15,038	0.00%
2023/09/26	5	61.94	6	62.48	61.00	-1	15,200	-0.01%
2023/09/25	2	61.70	3.5	61.94	61.90	-1.5	15,227	-0.01%
2023/09/22	1	60.70	0	0.00	61.40	1	15,349	0.01%
2023/09/21	1	59.02	1	59.20	59.50	0	15,359	0.00%
2023/09/20	3	61.07	2	61.35	60.50	1	15,458	0.01%
2023/09/19	5.1	60.96	2	60.95	60.70	3.1	15,624	0.02%
2023/09/18	1	61.81	0	0.00	61.80	1	16,630	0.01%
2023/09/15	6	63.72	5	63.64	63.40	1	17,029	0.01%
2023/09/14	0	0.00	1	63.80	63.10	-1	17,006	-0.01%
2023/09/13	1	62.20	6	62.55	62.70	-5	16,985	-0.03%
2023/09/12	18	61.42	12	61.94	61.50	6	17,199	0.03%
2023/09/11	6.1	68.21	4	68.60	68.00	2.1	17,018	0.01%
2023/09/08	5	76.22	1	77.00	75.50	4	17,221	0.02%
2023/09/07	5	78.86	4	78.95	78.20	1	17,673	0.01%
2023/09/06	7	78.33	8	78.73	78.90	-1	17,953	-0.01%
2023/09/05	6	77.80	1	78.30	77.50	5	18,626	0.03%
2023/09/04	1	77.30	0	0.00	77.00	1	19,046	0.01%
2023/09/01	4	79.18	1	79.40	78.90	3	19,801	0.02%
2023/08/31	1	76.80	3.1	78.37	80.90	-2.1	20,581	-0.01%
2023/08/30	5	77.98	2	77.90	77.20	3	20,991	0.01%
2023/08/29	1	76.20	2	76.45	76.70	-1	21,199	0.00%
2023/08/28	23	77.35	11	75.57	75.40	12	21,261	0.06%
2023/08/25	6	79.45	9.3	80.00	80.60	-3.3	21,124	-0.02%
2023/08/24	14	81.67	15	82.75	80.90	-1	21,174	0.00%
2023/08/23	9	83.36	11	84.17	81.50	-2	21,170	-0.01%
2023/08/22	16	84.47	37.1	84.83	84.00	-21.1	20,851	-0.10%
2023/08/21	8	78.29	4	77.63	79.50	4	20,219	0.02%
2023/08/18	8	74.64	6	74.10	72.30	2	19,950	0.01%
2023/08/17	9	74.40	8	74.64	75.70	1	19,720	0.01%
2023/08/16	5	71.08	14	70.79	72.50	-9	19,390	-0.05%
2023/08/15	11	71.93	12	71.97	71.80	-1	19,275	-0.01%
2023/08/14	16	71.96	6	72.18	71.30	10	18,967	0.05%
2023/08/11	8	70.35	6	69.82	69.80	2	18,584	0.01%
2023/08/10	4	67.32	5.8	67.27	67.00	-1.8	18,311	-0.01%
2023/08/09	5	71.28	3.1	69.94	70.60	1.9	18,094	0.01%
2023/08/08	3	70.47	8.2	70.18	69.90	-5.2	17,853	-0.03%
2023/08/07	20	71.08	11	71.91	72.40	9	17,630	0.05%
2023/08/04	42	69.76	31	69.28	68.30	11	17,160	0.06%
2023/08/02	12	70.20	4	72.00	69.30	8	16,808	0.05%
2023/08/01	16.1	78.29	13	77.12	76.90	3.1	16,673	0.02%
2023/07/31	14	82.76	6	83.23	77.50	8	16,440	0.05%
2023/07/28	2	84.10	3	83.80	83.30	-1	15,957	-0.01%
2023/07/27	27.9	88.17	13.3	87.21	84.10	14.6	15,570	0.09%
2023/07/26	36.5	92.74	44	92.08	86.30	-7.6	14,726	-0.05%
2023/07/25	16.3	102.25	20	103.63	95.80	-3.7	14,249	-0.03%
2023/07/24	22	102.33	31	101.79	103.50	-9	13,605	-0.07%
2023/07/21	10	95.10	1	95.00	96.40	9	12,825	0.07%
2023/07/20	0	0.00	0.1	87.70	89.70	-0.1	12,819	0.00%
2023/07/13	2	79.00	0	0.00	77.00	2	13,038	0.02%
2023/07/12	0	0.00	1	76.00	76.40	-1	13,087	-0.01%
2023/07/11	11	79.13	0	0.00	78.40	11	13,119	0.08%
2023/07/10	0	0.00	1	77.50	76.50	-1	13,250	-0.01%
2023/07/07	12	83.28	16	83.36	83.00	-4	13,183	-0.03%
2023/07/06	3	85.57	1.1	83.24	87.50	1.9	13,073	0.01%
2023/07/05	1	79.70	10.1	80.24	81.30	-9.1	13,003	-0.07%
2023/07/04	2.2	82.43	47	81.98	81.80	-44.8	13,031	-0.34%
2023/07/03	2.1	73.86	4.4	75.60	75.60	-2.3	12,877	-0.02%
2023/06/30	12	65.15	2.1	68.69	68.80	9.9	12,849	0.08%
2023/06/29	0	0.00	1.6	62.90	62.60	-1.6	12,815	-0.01%
2023/06/28	26.1	61.12	6.4	61.01	62.10	19.7	12,731	0.15%
2023/06/27	30.4	61.59	13.2	59.95	58.80	17.3	12,580	0.14%
2023/06/26	51	65.66	82.9	65.56	65.30	-31.9	12,367	-0.26%
2023/06/21	20	62.73	15.5	62.87	63.50	4.5	11,328	0.04%
2023/06/19	22.5	52.60	0	0.00	52.60	22.5	10,973	0.21%
2023/06/16	41	47.06	45	47.06	47.85	-4	10,939	-0.04%
2023/06/15	11	45.77	45	45.91	46.05	-34	10,667	-0.32%
2023/06/14	34	45.90	48	46.11	46.00	-14	10,499	-0.13%
2023/06/13	2	44.85	114	45.16	45.30	-112	10,174	-1.10%	大賣/鉅額交易
2023/06/12	81	42.96	86	43.14	42.75	-5	9,884	-0.05%
2023/06/09	128	44.54	54	44.04	44.70	74	9,545	0.78%	大買/
2023/06/08	52	42.94	17	42.81	42.30	35	8,808	0.40%
2023/06/07	27	42.70	19	42.67	42.20	8	8,347	0.10%
2023/06/06	117.3	40.92	109	40.97	41.60	8.3	7,586	0.11%	大買/大賣/
2023/06/05	16	40.09	48	39.98	41.50	-32	6,726	-0.48%
2023/06/02	31	37.48	4	37.75	37.75	27	6,135	0.44%
2023/06/01	14	33.25	9	33.93	34.35	5	5,841	0.09%
2023/05/31	20	34.80	42	34.61	34.50	-22	5,684	-0.39%
2023/05/30	17	34.75	74	34.67	34.60	-57	5,527	-1.03%
2023/05/29	124	34.12	27	34.65	35.10	97	5,297	1.83%	大買/
2023/05/26	52	32.66	30	32.11	32.05	22	4,943	0.45%
2023/05/25	7	32.20	13	32.24	32.65	-6	4,861	-0.12%
2023/05/24	11	31.04	5	31.35	31.35	6	4,635	0.13%
2023/05/23	5	31.00	41	30.95	30.95	-36	4,611	-0.78%
2023/05/22	2	30.10	0	0.00	30.10	2	4,612	0.04%
2023/05/19	3.2	29.95	1	29.95	29.50	2.2	4,557	0.05%
2023/05/17	4	28.75	4	29.45	29.30	0	4,463	0.00%
2023/05/15	2	28.40	2	28.25	28.25	0	4,382	0.00%
2023/05/12	6	28.59	0	0.00	28.60	6	4,397	0.14%
2023/05/10	7	28.75	7	29.10	29.20	0	4,405	0.00%
2023/05/09	0	0.00	1	28.85	28.65	-1	4,363	-0.02%
2023/05/08	78	29.69	61	29.35	29.35	17	4,261	0.40%
2023/05/05	1	32.65	0	0.00	32.60	1	3,986	0.03%
2023/04/25	17	31.29	0	0.00	30.90	17	3,856	0.44%
2023/04/24	0	0.00	2	31.50	31.35	-2	3,790	-0.05%
2023/04/21	6	31.16	7	31.36	31.35	-1	3,767	-0.03%
2023/04/20	3	31.10	3	31.35	31.10	0	3,674	0.00%
2023/04/19	3	31.92	4	32.38	32.05	-1	3,592	-0.03%
2023/04/18	0	0.00	30	31.58	31.50	-30	3,436	-0.87%
2023/04/17	2	31.50	5	31.81	31.50	-3	3,365	-0.09%
2023/04/13	36	30.88	7	31.71	31.20	29	3,171	0.91%
2023/04/12	6	30.28	0.5	30.53	30.40	5.5	3,006	0.18%
2023/04/10	2.2	30.28	0	0.00	30.70	2.2	2,917	0.08%
2023/04/07	3	29.95	47	30.14	29.90	-44	2,834	-1.55%
2023/04/06	0	0.00	1	29.15	29.30	-1	2,738	-0.04%
2023/03/31	10	29.50	0	0.00	29.05	10	2,708	0.37%
2023/03/30	35.2	29.37	36	29.47	29.50	-0.9	2,665	-0.03%
2023/03/29	0	0.00	1	28.65	28.65	-1	2,532	-0.04%
2023/03/28	4	28.92	0.2	28.70	28.65	3.9	2,550	0.15%
2023/03/27	0	0.00	1	29.45	29.30	-1	2,527	-0.04%
2023/03/24	31	29.29	0	0.00	29.15	31	2,521	1.23%
2023/03/22	13	29.53	0	0.00	29.35	13	2,487	0.52%
2023/03/21	0	0.00	2	29.65	29.50	-2	2,414	-0.08%
2023/03/17	9	28.82	41	28.98	29.10	-32	2,415	-1.32%
2023/03/16	22	28.23	3	29.10	28.30	19	2,370	0.80%
2023/03/15	42.3	29.64	47	29.56	29.35	-4.7	2,328	-0.20%
2023/03/14	7	27.61	60	27.69	28.05	-53	2,136	-2.48%
2023/03/13	3	27.15	3	27.50	27.65	0	2,243	0.00%
2023/03/10	3	27.75	23	28.05	27.75	-20	2,264	-0.88%
2023/03/09	0	0.00	3	29.03	28.60	-3	2,265	-0.13%
2023/03/07	2	28.05	0	0.00	28.00	2	2,162	0.09%
2023/03/03	23	27.58	0	0.00	27.55	23	2,134	1.08%
2023/03/02	1	27.65	0	0.00	27.80	1	2,120	0.05%
2023/03/01	0	0.00	11	27.93	27.65	-11	2,139	-0.51%
2023/02/24	33	27.44	39	27.74	27.80	-6	2,112	-0.28%
2023/02/23	11	27.85	4	27.85	27.70	7	2,112	0.33%
2023/02/22	2	27.10	15	27.17	27.75	-13	2,077	-0.63%
2023/02/20	47	27.66	1.7	27.71	27.65	45.3	2,045	2.21%
2023/02/16	5.6	26.66	69	26.68	26.90	-63.4	1,998	-3.17%
2023/02/15	1.1	26.54	0	0.00	26.55	1.1	2,034	0.05%
2023/02/10	70	26.29	0	0.00	26.25	70	2,101	3.33%
2023/02/08	0	0.00	10	26.80	26.80	-10	2,102	-0.48%
2023/02/07	2	26.45	0	0.00	26.50	2	2,095	0.10%
2023/02/06	8	26.43	10	26.55	26.45	-2	2,117	-0.09%
2023/02/02	10	26.58	0	0.00	26.60	10	2,203	0.45%
2023/01/31	30	26.29	32	26.39	26.60	-2	2,226	-0.09%
2023/01/30	0	0.00	21	25.60	25.90	-21	2,175	-0.97%
2023/01/13	21	25.26	0	0.00	25.15	21	2,204	0.95%
2023/01/10	2	25.70	0	0.00	25.60	2	2,276	0.09%
2023/01/09	0	0.00	1.3	25.88	25.85	-1.3	2,296	-0.06%
2023/01/06	0.2	25.60	0	0.00	25.60	0.2	2,319	0.01%
2023/01/05	1.1	25.57	14	25.75	25.50	-12.9	2,394	-0.54%
2023/01/03	14	25.33	0	0.00	25.40	14	2,509	0.56%
2022/12/28	0	0.00	10	25.55	25.50	-10	2,712	-0.37%
2022/12/26	10	26.35	0	0.00	26.20	10	2,813	0.36%
2022/12/23	4	24.78	4	25.05	25.45	0	2,800	0.00%
2022/12/22	0	0.00	6	25.40	25.25	-6	2,834	-0.21%
2022/12/21	6	25.18	0	0.00	25.05	6	2,895	0.21%
2022/12/19	0	0.00	16	26.07	25.95	-16	2,990	-0.53%
2022/12/15	0	0.00	1	27.10	26.80	-1	3,042	-0.03%
2022/12/13	0	0.00	8	26.67	26.45	-8	3,179	-0.25%
2022/12/12	6	26.30	0	0.00	26.30	6	3,184	0.19%
2022/12/09	3	26.83	1	27.10	26.70	2	3,240	0.06%
2022/12/08	0	0.00	11	26.29	26.35	-11	3,282	-0.34%
2022/12/07	10	26.05	0	0.00	26.00	10	3,350	0.30%
2022/12/06	0	0.00	1	26.85	26.95	-1	3,346	-0.03%
2022/12/05	39	27.07	27	27.34	27.35	12	3,350	0.36%
2022/11/30	0	26.20	20	26.01	25.95	-20	3,348	-0.60%
2022/11/25	0	0.00	10	25.40	25.30	-10	3,776	-0.26%
2022/11/24	1	25.25	11	25.26	25.35	-10	3,986	-0.25%
2022/11/23	12	25.43	0	0.00	25.55	12	4,204	0.29%
2022/11/22	1	25.10	0	0.00	25.00	1	4,259	0.02%
2022/11/21	1	26.05	0	0.00	25.35	1	4,390	0.02%
2022/11/17	2	25.65	10	25.60	25.65	-8	4,772	-0.17%
2022/11/09	0	0.00	8	25.31	25.15	-8	5,595	-0.14%
2022/11/08	0	0.00	3	25.17	24.85	-3	5,629	-0.05%
2022/11/07	6	25.03	0	0.00	24.90	6	5,645	0.11%
2022/11/04	4	25.30	5	25.45	25.40	-1	5,672	-0.02%
2022/11/03	0	0.00	2	24.95	25.20	-2	5,714	-0.03%
2022/11/02	0	0.00	2	24.90	24.90	-2	5,819	-0.03%
2022/11/01	26	24.90	16	24.97	24.75	10	5,819	0.17%
2022/10/31	0	0.00	2	24.05	24.15	-2	5,742	-0.03%
2022/10/28	5	24.06	2	24.10	23.55	3	5,755	0.05%
2022/10/21	0	24.40	6	24.30	24.05	-6	6,047	-0.10%
2022/10/19	5	25.75	60	25.24	25.10	-55	6,126	-0.90%
2022/10/14	0	0.00	5	25.10	25.45	-5	6,192	-0.08%
2022/10/13	22	25.35	5	24.80	24.05	17	6,267	0.27%
2022/10/12	1	25.40	0	0.00	25.65	1	6,288	0.02%
2022/10/11	40	26.15	5	26.30	25.95	35	6,412	0.55%
2022/10/07	5	27.90	0	0.00	27.90	5	6,459	0.08%
2022/10/06	5	28.10	0	0.00	28.25	5	6,597	0.08%
2022/10/05	1	28.40	26	29.73	28.40	-25	6,639	-0.38%
2022/10/04	0	0.00	1	28.70	28.80	-1	6,554	-0.02%
2022/09/30	0	0.00	4	27.00	27.50	-4	6,597	-0.06%
2022/09/28	1	27.95	0	0.00	27.10	1	6,613	0.02%
2022/09/27	7	28.95	20	29.38	29.00	-13	6,779	-0.19%
2022/09/26	1	29.00	0	0.00	29.25	1	6,818	0.01%
2022/09/23	0	0.00	2	31.35	30.50	-2	6,879	-0.03%
2022/09/21	42	32.16	24	32.32	31.30	18	7,035	0.26%
2022/09/20	0	0.00	1	31.60	31.85	-1	7,069	-0.01%
2022/09/19	30	31.65	31	31.27	31.35	-1	7,233	-0.01%
2022/09/16	6	31.85	0	0.00	31.65	6	7,247	0.08%
2022/09/15	1	32.50	8	33.51	32.50	-7	7,191	-0.10%
2022/09/14	13	33.07	14	33.09	33.15	-1	7,084	-0.01%
2022/09/13	0	0.00	30	32.60	32.75	-30	7,032	-0.43%
2022/09/12	0	0.00	1	33.00	32.65	-1	7,037	-0.01%
2022/09/08	0	0.00	28	32.89	32.75	-28	7,043	-0.40%
2022/09/06	7	32.01	4	31.75	31.70	3	7,026	0.04%
2022/09/05	0	0.00	3	33.00	32.55	-3	6,985	-0.04%
2022/09/02	4	32.38	4	32.48	32.50	0	6,875	0.00%
2022/09/01	15	33.60	1.1	33.70	32.90	13.9	6,832	0.20%
2022/08/31	5	32.64	2	32.88	33.40	3	6,709	0.04%
2022/08/30	9	32.53	42	32.31	32.70	-33	6,537	-0.50%
2022/08/29	1	30.40	7	30.80	30.70	-6	6,330	-0.09%
2022/08/26	55	31.69	58	31.93	31.15	-3	6,281	-0.05%
2022/08/25	71	32.28	5	32.49	32.05	66	6,172	1.07%
2022/08/24	4	31.75	2	31.90	31.55	2	5,839	0.03%
2022/08/23	2	31.20	3	31.53	31.35	-1	5,778	-0.02%
2022/08/22	18.1	31.36	165	31.13	32.25	-146.9	5,735	-2.56%	大賣/鉅額交易
2022/08/19	203	31.80	41	31.99	31.95	162	5,510	2.94%	大買/鉅額交易
2022/08/18	0	0.00	1	29.30	30.15	-1	5,293	-0.02%
2022/08/17	1	29.65	1	29.70	29.65	0	5,345	0.00%
2022/08/16	6	30.00	22	29.92	29.70	-16	5,316	-0.30%
2022/08/15	4	30.43	1	30.70	30.50	3	5,074	0.06%
2022/08/12	11	30.36	11	30.07	30.05	0	5,024	0.00%
2022/08/10	4	29.56	4	29.76	29.55	0	4,904	0.00%
2022/08/09	35	29.40	37	29.54	29.75	-2	4,841	-0.04%
2022/08/08	14	28.53	0	0.00	28.75	14	4,707	0.30%
2022/08/05	0	0.00	30	28.73	28.75	-30	4,676	-0.64%
2022/08/04	10	27.70	1	27.55	28.00	9	4,658	0.19%
2022/08/01	1	29.20	26	29.44	29.20	-25	4,547	-0.55%
2022/07/29	20	30.75	21	30.91	30.35	-1	4,473	-0.02%
2022/07/28	2	30.53	5	29.75	30.30	-3	4,297	-0.07%
2022/07/27	1	29.80	0	0.00	29.95	1	4,222	0.02%
2022/07/26	10	30.22	5	29.65	29.80	5	4,174	0.12%
2022/07/25	0	0.00	1	29.50	29.60	-1	4,101	-0.02%
2022/07/22	0	0.00	2	29.90	29.70	-2	4,073	-0.05%
2022/07/21	1	29.95	0	0.00	29.90	1	4,049	0.02%
2022/07/20	0	0.00	13	30.33	30.35	-13	3,972	-0.33%
2022/07/19	2	29.95	4	29.65	29.80	-2	3,873	-0.05%
2022/07/18	8	29.31	3	29.38	29.40	5	3,783	0.13%
2022/07/15	1	27.25	2	27.80	28.00	-1	3,622	-0.03%
2022/07/14	22	27.02	31	27.34	27.70	-9	3,502	-0.26%
2022/07/13	30	26.59	0	0.00	26.95	30	3,340	0.90%
2022/07/12	15	25.75	0	0.00	25.75	15	3,264	0.46%
2022/07/08	0	0.00	5	27.15	27.40	-5	3,106	-0.16%
2022/07/07	2	25.25	2	25.55	25.95	0	3,048	0.00%
2022/07/05	17	26.59	53	27.05	26.30	-36	2,977	-1.21%
2022/07/01	14	29.38	79	29.25	28.55	-65	2,680	-2.42%
2022/06/30	4	31.30	12	30.67	30.35	-8	2,549	-0.31%
2022/06/29	2	30.33	2	30.70	30.95	0	2,437	0.00%
2022/06/28	3	29.70	4	29.95	30.65	-1	2,326	-0.04%
2022/06/27	5	30.11	14	29.97	30.05	-9	2,151	-0.42%
2022/06/21	0	0.00	10	27.95	27.80	-10	1,921	-0.52%
2022/06/20	16	28.07	8	27.91	27.65	8	1,904	0.42%
2022/06/17	2	28.05	0	0.00	28.15	2	1,858	0.11%
2022/06/16	0	0.00	34	27.65	27.10	-34	1,801	-1.89%
2022/06/13	5	28.15	3	28.00	28.00	2	1,803	0.11%
2022/06/10	13	27.61	36	27.65	28.00	-23	1,773	-1.30%
2022/06/09	26	27.89	8	27.89	27.75	18	1,728	1.04%
2022/06/07	0	0.00	8	26.88	26.75	-8	1,643	-0.49%
2022/06/06	10	27.10	0	0.00	26.60	10	1,658	0.60%
2022/05/31	22	26.49	22	26.47	26.40	0	1,677	0.00%
2022/05/27	8	25.80	0	0.00	25.80	8	1,647	0.49%
2022/05/26	15	25.93	17	26.01	25.90	-2	1,705	-0.12%
2022/05/25	4	25.65	0	0.00	25.40	4	1,690	0.24%
2022/05/24	0	0.00	12	25.15	25.00	-12	1,749	-0.69%
2022/05/23	19	25.05	20	25.07	25.00	-1	1,815	-0.06%
2022/05/20	30	24.86	20	24.60	24.60	10	1,850	0.54%
2022/05/12	0	0.00	1	22.90	22.50	-1	2,377	-0.04%
2022/05/03	1	23.10	1	23.30	23.10	0	2,501	0.00%
2022/04/27	2	22.70	0	0.00	23.00	2	2,652	0.08%
2022/04/22	0	0.00	2	24.25	24.25	-2	2,824	-0.07%
2022/04/21	2	24.55	0	0.00	24.50	2	2,860	0.07%
2022/04/20	3	24.50	3	24.75	24.65	0	2,886	0.00%
2022/04/13	0	0.00	25	24.58	24.65	-25	3,221	-0.78%
2022/04/12	0	0.00	20	24.05	24.05	-20	3,359	-0.60%
2022/04/01	0	0.00	1	25.80	25.90	-1	4,586	-0.02%
2022/03/23	20	26.45	0	0.00	26.25	20	4,641	0.43%
2022/03/22	1	26.20	6	26.34	26.40	-5	4,742	-0.11%
2022/03/21	5	26.37	12	26.45	26.20	-7	4,789	-0.15%
2022/03/18	5	26.08	3	26.37	26.30	2	4,784	0.04%
2022/03/17	11	26.60	7	26.09	26.20	4	4,800	0.08%
2022/03/16	7	25.56	0	0.00	25.55	7	4,697	0.15%
2022/03/15	3	25.35	5	25.30	25.00	-2	4,713	-0.04%
2022/03/14	2	25.70	0	0.00	25.80	2	4,732	0.04%
2022/03/10	3	25.93	17	25.94	25.80	-14	4,732	-0.30%
2022/03/08	4	24.10	0	0.00	23.55	4	4,670	0.09%
2022/03/07	2	25.30	0	0.00	24.80	2	4,639	0.04%
2022/03/04	8	25.84	24	26.28	25.85	-16	4,632	-0.35%
2022/03/03	14	25.94	5	26.15	25.80	9	4,610	0.20%
2022/03/02	8	25.88	0	0.00	25.80	8	4,644	0.17%
2022/03/01	7	25.89	0	0.00	26.00	7	4,646	0.15%
2022/02/24	2	26.90	12	26.27	25.90	-10	4,501	-0.22%
2022/02/23	26	26.29	22	26.35	26.85	4	4,378	0.09%
2022/02/22	2	26.15	6	25.85	25.85	-4	4,351	-0.09%
2022/02/21	4	26.68	3	26.57	26.55	1	4,480	0.02%
2022/02/18	44	26.79	40	27.10	27.20	4	4,619	0.09%
2022/02/17	118	26.49	128	26.93	26.70	-10	4,659	-0.21%	大買/大賣/
2022/02/16	4	25.93	0	0.00	25.85	4	4,741	0.08%
2022/02/15	2	26.10	0	0.00	26.05	2	4,714	0.04%
2022/02/14	3	26.17	0	0.00	26.10	3	4,724	0.06%
2022/02/10	5	26.74	0	0.00	26.40	5	4,743	0.11%
2022/02/09	7	26.92	0	0.00	26.80	7	4,748	0.15%
2022/02/08	0	0.00	40	26.75	26.75	-40	4,760	-0.84%
2022/02/07	30	26.37	30	26.65	26.65	0	4,887	0.00%
2022/01/26	0	26.20	1	26.20	26.00	-1	4,919	-0.02%
2022/01/25	10	26.00	0	0.00	26.00	10	5,008	0.20%
2022/01/24	29	26.77	40	26.80	26.80	-11	5,185	-0.21%
2022/01/21	1	26.75	0	0.00	27.10	1	5,563	0.02%
2022/01/20	20	27.25	0	0.00	27.30	20	5,529	0.36%
2022/01/18	3	28.15	0	0.00	27.35	3	5,466	0.05%
2022/01/17	7	27.93	2	28.00	27.85	5	5,477	0.09%
2022/01/13	20	28.14	0	0.00	27.70	20	5,414	0.37%
2022/01/12	0	0.00	70	28.05	28.05	-70	5,417	-1.29%
2022/01/11	102	29.10	80	28.45	28.45	22	5,429	0.41%	大買/
2022/01/10	112	28.66	6	29.10	28.70	106	5,401	1.96%	大買/鉅額交易
2022/01/07	1	28.70	1	28.85	27.55	0	5,316	0.00%
2022/01/06	3	28.72	0	0.00	28.50	3	5,372	0.06%
2022/01/04	60	28.37	67	29.31	29.30	-7	5,337	-0.13%
2022/01/03	85	28.67	168	29.28	28.50	-83	5,174	-1.60%	大賣/
2021/12/30	40	28.35	0	0.00	28.40	40	4,886	0.82%
2021/12/29	62	28.14	68	28.54	28.55	-6	4,837	-0.12%
2021/12/28	52	27.26	12	28.17	28.40	40	4,602	0.87%
2021/12/27	1	26.60	1	27.15	27.00	0	4,368	0.00%
2021/12/23	0	0.00	10	26.75	26.45	-10	4,643	-0.22%
2021/12/20	0	0.00	23	26.54	26.10	-23	5,534	-0.42%
2021/12/17	20	26.45	23	26.31	26.20	-3	5,987	-0.05%
2021/12/16	199	27.17	1	27.50	26.65	198	6,068	3.26%	大買/鉅額交易
2021/12/06	0	26.40	0	0.00	26.20	0	5,939	0.00%
2021/12/03	2	26.60	2	26.60	26.35	0	6,066	0.00%
2021/11/26	0	0.00	2	26.00	26.30	-2	6,328	-0.03%
2021/11/22	2	27.10	0	0.00	27.00	2	6,577	0.03%
2021/11/19	2	26.98	0	0.00	26.95	2	6,592	0.03%
2021/11/18	1	27.45	0	0.00	27.45	1	6,548	0.02%
2021/11/17	0	0.00	2	28.68	29.00	-2	6,373	-0.03%
2021/11/16	5	28.13	10	28.39	28.25	-5	6,195	-0.08%
2021/11/15	10	28.08	28	28.10	28.25	-18	5,960	-0.30%
2021/11/12	3	26.63	0	0.00	26.50	3	5,685	0.05%
2021/11/10	0	0.00	4	27.09	26.95	-4	5,694	-0.07%
2021/11/08	3	26.90	1	26.70	26.80	2	5,723	0.03%
2021/11/05	0	0.00	2	27.10	27.15	-2	5,782	-0.03%
2021/11/04	94	27.66	96	27.71	27.20	-2	5,946	-0.03%
2021/11/03	1	26.25	5	26.59	27.00	-4	5,932	-0.07%
2021/11/02	3	27.07	6	27.90	26.60	-3	6,019	-0.05%
2021/11/01	11	27.85	61	28.03	27.65	-50	5,992	-0.83%
2021/10/29	58	27.59	4	27.54	27.80	54	5,863	0.92%
2021/10/28	0	0.00	4	25.75	26.00	-4	5,557	-0.07%
2021/10/26	20	26.80	0	0.00	26.20	20	6,036	0.33%
2021/10/25	1	26.55	1	26.80	26.40	0	6,066	0.00%
2021/10/22	2	26.25	0	0.00	26.20	2	6,040	0.03%
2021/10/19	0	0.00	1	26.75	26.85	-1	6,252	-0.02%
2021/10/15	6	26.88	5	27.10	26.90	1	6,202	0.02%
2021/10/14	4	26.84	1	26.55	26.55	3	6,182	0.05%
2021/10/13	90	26.72	104	26.53	27.35	-14	6,140	-0.23%	大賣/
2021/10/12	0	0.00	10	26.10	26.10	-10	6,095	-0.16%
2021/10/08	1	26.40	0	0.00	26.30	1	6,217	0.02%
2021/10/07	21	27.04	1	27.20	26.75	20	6,188	0.32%
2021/10/05	134	26.53	134	26.74	26.60	0	6,098	0.00%	大買/大賣/
2021/10/04	1	26.30	1	26.10	26.05	0	6,021	0.00%
2021/10/01	1	26.50	20	27.50	26.55	-19	5,962	-0.32%
2021/09/30	21	27.47	70	27.57	27.75	-49	5,796	-0.85%
2021/09/29	11	28.30	72	28.69	28.30	-61	5,625	-1.08%
2021/09/28	72	28.29	36	29.03	29.15	36	5,360	0.67%
2021/09/27	169	28.48	115	28.77	28.55	54	5,168	1.04%	大買/大賣/
2021/09/24	55	27.33	196	26.61	27.85	-141	4,704	-3.00%	大賣/鉅額交易
2021/09/23	181	26.00	12	25.37	26.25	169	4,262	3.97%	大買/鉅額交易
2021/09/16	0	0.00	10	25.63	25.50	-10	4,137	-0.24%
2021/09/15	0	0.00	1	25.25	26.50	-1	4,097	-0.02%
2021/09/09	1	26.40	0	0.00	27.00	1	4,005	0.02%
2021/09/08	115	27.39	114	27.13	26.35	1	3,970	0.03%	大買/大賣/
2021/09/07	15	26.65	18	26.79	26.95	-3	3,841	-0.08%
2021/09/06	33	27.76	20	27.05	26.85	13	3,802	0.34%
2021/09/03	82	27.47	85	27.71	27.70	-3	3,735	-0.08%
2021/09/02	1	26.55	10	27.54	26.85	-9	3,561	-0.25%
2021/09/01	0	0.00	1	27.15	27.15	-1	3,490	-0.03%
2021/08/30	16	27.08	3	26.67	26.60	13	3,386	0.38%
2021/08/27	1	25.70	2	25.43	25.35	-1	3,222	-0.03%
2021/08/26	1	23.90	0	0.00	24.20	1	3,119	0.03%
2021/08/25	0	0.00	2	23.60	23.85	-2	3,083	-0.06%
2021/08/23	0	0.00	1	23.10	23.05	-1	3,030	-0.03%
2021/08/19	0	0.00	1	22.50	22.30	-1	3,015	-0.03%
2021/08/17	1	22.80	0	0.00	22.65	1	2,993	0.03%
2021/08/13	1	24.60	0	0.00	25.05	1	2,944	0.03%
2021/08/10	8	26.26	15	25.80	25.35	-7	2,843	-0.25%
2021/08/09	51	28.17	53	28.11	28.15	-2	2,685	-0.07%
2021/08/06	0	0.00	1	28.10	28.15	-1	2,582	-0.04%
2021/08/05	6	27.93	6	27.15	27.30	0	2,479	0.00%
2021/08/04	11	28.22	3	28.52	27.60	8	2,477	0.32%
2021/08/03	0	0.00	8	27.86	28.15	-8	2,420	-0.33%
2021/08/02	94	27.93	2	28.60	28.10	92	2,336	3.94%
2021/07/30	34	26.11	4	26.56	26.90	30	2,006	1.50%
2021/07/23	71	24.51	71	24.97	25.20	0	1,739	0.00%
2021/07/21	0	0.00	1	23.35	23.35	-1	1,577	-0.06%
2021/07/19	4	24.75	3	25.45	24.85	1	1,566	0.06%
2021/07/16	1	23.55	0	0.00	23.80	1	1,532	0.07%
2021/07/15	0	0.00	15	24.50	24.50	-15	1,480	-1.01%
2021/07/08	0	0.00	0	22.45	22.35	0	1,470	0.00%
2021/07/06	0	0.00	1	22.70	22.65	-1	1,542	-0.06%
2021/07/05	1	22.65	0	0.00	22.85	1	1,615	0.06%
2021/06/29	1	22.70	0	0.00	22.65	1	1,815	0.06%
2021/06/17	0	0.00	1	22.70	22.60	-1	2,225	-0.04%
2021/05/25	1	22.65	0	0.00	22.50	1	3,087	0.03%
2021/05/24	0	0.00	4	22.46	22.40	-4	3,103	-0.13%
2021/05/19	0	0.00	1	22.35	22.55	-1	3,188	-0.03%
2021/05/18	0	0.00	10	20.95	20.95	-10	3,230	-0.31%
2021/05/17	1	19.10	1	19.30	19.05	0	3,249	0.00%
2021/05/04	1	24.50	0	0.00	24.55	1	3,885	0.03%
2021/04/28	1	27.25	1	27.05	27.00	0	3,913	0.00%
2021/04/27	2	26.80	4	27.23	27.30	-2	3,979	-0.05%
2021/04/26	3	26.83	0	0.00	26.70	3	4,111	0.07%
2021/04/23	1	26.60	0	0.00	26.60	1	4,347	0.02%
2021/04/22	2	27.18	0	0.00	26.50	2	4,470	0.04%
2021/04/21	2	27.38	5	27.60	27.35	-3	4,492	-0.07%
2021/04/19	5	27.35	4	27.40	27.35	1	4,664	0.02%
2021/04/16	1	27.80	0	0.00	27.85	1	4,641	0.02%
2021/04/15	1	27.85	0	0.00	27.95	1	4,640	0.02%
2021/04/13	1	28.70	0	0.00	28.15	1	4,708	0.02%
2021/04/12	3	28.92	0	0.00	28.60	3	4,695	0.06%
2021/04/09	9	28.92	3	29.00	29.00	6	4,678	0.13%
2021/04/08	1	28.80	0	0.00	28.85	1	4,623	0.02%
2021/04/07	1	28.00	0	0.00	28.05	1	4,576	0.02%
2021/04/06	0	0.00	4	27.15	27.55	-4	4,543	-0.09%
2021/04/01	0	0.00	4	27.00	26.90	-4	4,543	-0.09%
2021/03/25	0	0.00	2	27.40	27.35	-2	4,500	-0.04%
2021/03/24	2	27.00	0	0.00	27.05	2	4,528	0.04%
2021/03/22	1	28.85	0	0.00	28.45	1	4,594	0.02%
2021/03/19	0	0.00	9	28.58	28.25	-9	4,500	-0.20%
2021/03/18	6	27.95	2	28.65	28.35	4	4,466	0.09%
2021/03/17	0	0.00	12	28.36	27.90	-12	4,447	-0.27%
2021/03/16	21	28.17	0	0.00	28.25	21	4,543	0.46%
2021/03/12	0	0.00	26	27.24	27.10	-26	4,636	-0.56%
2021/03/11	16	26.85	0	0.00	26.95	16	4,675	0.34%
2021/03/10	5	26.20	0	0.00	26.50	5	4,708	0.11%
2021/03/09	5	26.25	0	0.00	26.20	5	4,746	0.11%
2021/03/08	15	27.63	0	0.00	27.00	15	4,793	0.31%
2021/03/05	0	0.00	5	27.25	27.60	-5	4,795	-0.10%
2021/03/02	5	26.40	0	0.00	25.95	5	4,758	0.11%
2021/02/26	0	0.00	2	25.75	25.95	-2	5,021	-0.04%
2021/02/25	0	0.00	3	25.58	25.70	-3	5,065	-0.06%
2021/02/23	0	0.00	9	25.15	25.15	-9	5,275	-0.17%
2021/02/22	2	25.80	0	0.00	25.55	2	5,716	0.03%
2021/02/19	0	0.00	5	25.70	25.70	-5	5,983	-0.08%
2021/02/18	20	24.71	15	24.65	25.50	5	6,045	0.08%
2021/02/05	0	0.00	19	23.31	23.50	-19	6,088	-0.31%
2021/02/04	0	0.00	10	23.88	23.50	-10	6,153	-0.16%
2021/02/02	16	22.72	16	22.95	23.60	0	6,271	0.00%
2021/02/01	29	23.88	0	0.00	22.50	29	6,330	0.46%
2021/01/29	15	23.47	15	23.70	23.50	0	6,210	0.00%
2021/01/28	0	0.00	33	24.20	23.55	-33	6,283	-0.53%
2021/01/27	8	23.44	1	23.65	23.60	7	6,041	0.12%
2021/01/26	0	0.00	20	22.90	22.80	-20	6,145	-0.33%
2021/01/25	2	23.45	0	0.00	23.55	2	6,259	0.03%
2021/01/22	43	24.04	0	0.00	24.00	43	6,440	0.67%
2021/01/21	0	25.85	0	0.00	24.00	0	6,597	0.00%
2021/01/19	0	25.00	0	0.00	24.45	0	7,090	0.00%
2021/01/18	3	23.17	0	0.00	25.65	3	7,289	0.04%
2021/01/15	1	24.50	4	25.18	24.50	-3	7,472	-0.04%
2021/01/14	0	0.00	10	26.10	26.10	-10	7,616	-0.13%
2021/01/13	0	0.00	2	26.15	26.00	-2	7,644	-0.03%
2021/01/12	1	27.90	0	0.00	27.25	1	7,628	0.01%
2021/01/08	0	0.00	0.1	29.50	29.15	-0.1	7,931	0.00%
2021/01/07	0	0.00	1	29.40	29.40	-1	8,027	-0.01%
2021/01/06	1	29.15	3	30.47	29.15	-2	8,239	-0.02%
2021/01/05	0	0.00	1	30.70	30.55	-1	8,375	-0.01%
2021/01/04	1	30.50	0	0.00	30.50	1	8,670	0.01%
2020/12/29	2	30.05	0	0.00	29.50	2	9,133	0.02%
2020/12/25	1	29.00	2	29.35	29.20	-1	9,453	-0.01%
2020/12/24	0	0.00	8	29.50	29.40	-8	9,529	-0.08%
2020/12/23	0	0.00	46	29.33	29.30	-46	9,655	-0.48%
2020/12/22	0	0.00	100	28.30	28.25	-100	10,782	-0.93%
2020/12/18	1	28.95	0	0.00	29.40	1	11,095	0.01%
2020/12/17	2	29.70	0	0.00	29.65	2	11,127	0.02%
2020/12/10	2	30.15	0	0.00	29.70	2	11,414	0.02%
2020/12/09	1	30.50	0	0.00	30.75	1	11,468	0.01%
2020/12/04	2	28.70	2	29.00	28.60	0	11,589	0.00%
2020/12/03	27	28.87	0	0.00	28.80	27	11,760	0.23%
2020/12/02	13	28.68	0	0.00	28.45	13	11,930	0.11%
2020/12/01	7	27.93	7	29.03	29.35	0	12,367	0.00%
2020/11/30	10	28.85	0	0.00	28.60	10	12,822	0.08%
2020/11/27	4	29.20	2	29.15	29.15	2	13,012	0.02%
2020/11/26	27	30.03	9	29.47	29.45	18	13,112	0.14%
2020/11/25	16	30.15	1	28.50	29.40	15	13,214	0.11%
2020/11/24	10	30.83	0	0.00	30.50	10	13,074	0.08%
2020/11/23	6	30.74	0	0.00	30.80	6	13,164	0.05%
2020/11/20	34	31.34	22	30.86	30.80	12	13,861	0.09%
2020/11/19	69	30.85	59	31.19	31.00	10	13,900	0.07%
2020/11/18	41	34.56	6	34.78	32.55	35	13,522	0.26%
2020/11/17	30	36.52	0	0.00	36.15	30	13,395	0.22%
2020/11/16	17	36.46	21.1	36.91	36.80	-4.1	13,678	-0.03%
2020/11/13	0	0.00	6	36.80	36.50	-6	13,837	-0.04%
2020/11/12	7	36.30	1	36.55	36.15	6	14,144	0.04%
2020/11/10	22	36.67	3	36.45	36.15	19	14,618	0.13%
2020/11/09	3	36.28	17	37.51	37.25	-14	14,931	-0.09%
2020/11/06	11	36.61	0	0.00	36.15	11	15,233	0.07%
2020/11/05	1	37.10	0	0.00	36.75	1	15,914	0.01%
2020/11/04	17	36.94	2	37.28	36.80	15	15,893	0.09%
2020/11/03	0	0.00	16	36.96	37.20	-16	16,057	-0.10%
2020/11/02	33	36.60	7	37.17	36.10	26	16,099	0.16%
2020/10/30	26	37.60	24	37.36	36.55	2	16,172	0.01%
2020/10/29	26	37.07	34	37.48	37.95	-8	16,032	-0.05%
2020/10/28	82	37.44	63	37.70	37.05	19	15,940	0.12%
2020/10/27	15	36.37	20	36.39	36.85	-5	15,541	-0.03%
2020/10/26	33	36.17	25	36.52	36.30	8	15,581	0.05%
2020/10/23	16	34.98	22	34.04	36.00	-6	15,291	-0.04%
2020/10/22	16	33.64	6	33.33	33.00	10	14,867	0.07%
2020/10/21	5	32.75	13	32.57	33.00	-8	14,600	-0.05%
2020/10/20	23	32.23	17	32.48	32.40	6	14,543	0.04%
2020/10/19	10	32.70	14	32.85	32.65	-4	14,460	-0.03%
2020/10/16	12	33.20	11	32.95	33.15	1	14,423	0.01%
2020/10/15	9	32.92	19	33.22	33.15	-10	14,187	-0.07%
2020/10/14	7	32.43	7	32.47	32.30	0	14,049	0.00%
2020/10/13	10	32.08	10	31.67	31.75	0	13,853	0.00%
2020/10/12	17	31.07	17	31.35	32.20	0	13,665	0.00%
2020/10/08	8	30.28	517.1	30.10	30.00	-509.1	13,393	-3.80%	大賣/鉅額交易
2020/10/07	18	29.98	3	29.97	30.00	15	13,332	0.11%
2020/10/06	24	30.15	29	30.56	29.90	-5	13,297	-0.04%
2020/10/05	9	29.38	13	29.81	29.60	-4	13,095	-0.03%
2020/09/30	17	28.02	19	28.32	28.30	-2	13,009	-0.02%
2020/09/29	6	27.60	4	27.51	27.60	2	12,981	0.02%
2020/09/28	2	27.68	19	27.76	28.15	-17	13,018	-0.13%
2020/09/25	59	30.31	59	28.84	27.15	0	12,999	0.00%
2020/09/24	2	28.40	10	28.91	29.00	-8	11,943	-0.07%
2020/09/23	13	28.25	3	28.23	28.20	10	11,760	0.09%
2020/09/22	3	27.12	4	27.66	27.95	-1	11,712	-0.01%
2020/09/21	2	28.20	1	27.80	27.80	1	11,732	0.01%
2020/09/18	21	27.95	35	28.21	28.20	-14	11,688	-0.12%
2020/09/17	10	27.60	6	27.48	28.10	4	11,712	0.03%
2020/09/16	0	0.00	5	27.00	26.80	-5	11,571	-0.04%
2020/09/15	8	27.00	7	26.81	26.50	1	11,517	0.01%
2020/09/14	7	24.57	47	25.52	26.15	-40	11,405	-0.35%
2020/09/11	1	26.15	3	26.30	26.00	-2	11,235	-0.02%
2020/09/10	17	26.81	1	26.85	26.90	16	11,123	0.14%
2020/09/09	16	27.11	27	27.57	27.50	-11	11,045	-0.10%
2020/09/08	18	27.99	31	27.45	27.10	-13	10,906	-0.12%
2020/09/07	34	29.41	43	28.92	28.70	-9	10,716	-0.08%
2020/09/04	109	29.25	48	29.32	29.60	61	10,534	0.58%	大買/
2020/09/03	55	29.20	35	29.02	29.00	20	10,036	0.20%
2020/09/02	12	28.20	11	28.03	28.00	1	9,499	0.01%
2020/08/31	10	26.60	53	27.05	27.20	-43	9,337	-0.46%
2020/08/28	52	25.95	41	26.56	26.50	11	9,153	0.12%
2020/08/27	41	25.71	41	25.84	25.75	0	9,005	0.00%
2020/08/26	43	26.43	14	26.59	25.75	29	8,866	0.33%
2020/08/25	6	25.47	63	25.46	26.05	-57	8,134	-0.70%
2020/08/24	16	23.52	11	23.48	23.70	5	8,044	0.06%
2020/08/21	25	23.76	7	24.00	23.50	18	7,980	0.23%
2020/08/20	43	24.52	28	23.68	23.40	15	7,820	0.19%
2020/08/19	47	25.75	21	25.90	25.90	26	7,567	0.34%
2020/08/18	20	24.75	15	25.20	25.80	5	7,345	0.07%
2020/08/17	81	24.61	72	25.06	25.10	9	7,016	0.13%
2020/08/14	24	23.97	38	24.03	24.15	-14	6,639	-0.21%
2020/08/13	77	24.23	65	23.89	23.85	12	6,448	0.19%
2020/08/12	3	22.92	21	23.11	24.00	-18	6,039	-0.30%
2020/08/11	32	23.23	26	22.98	21.90	6	5,662	0.11%
2020/08/07	15	19.78	24	20.06	20.80	-9	4,861	-0.19%
2020/08/06	0	0.00	1	19.75	19.35	-1	4,793	-0.02%
2020/08/05	23	19.26	16	19.30	19.30	7	4,725	0.15%
2020/08/04	0	0.00	26	18.51	18.55	-26	4,700	-0.55%
2020/08/03	5	18.35	0	0.00	18.30	5	4,731	0.11%
2020/07/31	18	18.02	0	0.00	17.95	18	4,808	0.37%
2020/07/30	0	0.00	7	18.20	17.95	-7	4,948	-0.14%
2020/07/29	0	0.00	46	16.83	17.00	-46	4,785	-0.96%
2020/07/22	0	0.00	17	16.64	16.70	-17	4,742	-0.36%
2020/07/14	1	15.70	2	15.80	15.70	-1	4,630	-0.02%
2020/07/13	2	16.25	0	0.00	16.35	2	4,586	0.04%
2020/07/10	3	16.65	5	16.90	16.60	-2	4,545	-0.04%
2020/07/08	24	18.97	0	0.00	18.90	24	4,246	0.57%
2020/07/07	33	19.01	1	18.95	18.95	32	4,145	0.77%
2020/07/06	12	19.11	1	19.25	19.40	11	4,033	0.27%
2020/07/03	1	18.80	0	0.00	18.80	1	3,932	0.03%
2020/07/02	10	18.40	0	0.00	18.35	10	3,850	0.26%
2020/07/01	0	0.00	1	18.20	18.10	-1	3,798	-0.03%
2020/06/24	6	17.56	5	17.75	17.65	1	3,654	0.03%
2020/06/19	0	0.00	0.1	17.35	17.35	-0.1	3,554	0.00%
2020/06/17	10	17.25	10	17.10	17.10	0	3,611	0.00%
2020/06/15	0	0.00	1	16.90	16.95	-1	3,718	-0.03%
2020/06/12	1	16.60	0	0.00	16.70	1	3,732	0.03%
2020/06/11	2	16.90	1	16.90	16.85	1	3,736	0.03%
2020/06/09	0	0.00	1	17.75	17.55	-1	3,811	-0.03%
2020/06/08	10	18.05	10	17.85	17.85	0	3,848	0.00%
2020/06/03	0	0.00	1	17.40	17.45	-1	3,717	-0.03%
2020/06/02	0	0.00	1	17.30	17.30	-1	3,723	-0.03%
2020/05/29	3	17.52	3	17.60	17.35	0	3,982	0.00%
2020/05/27	0	0.00	20	17.20	17.15	-20	3,917	-0.51%
2020/05/26	20	17.35	2	17.35	17.20	18	3,978	0.45%
2020/05/21	0	0.00	4	16.95	16.85	-4	3,920	-0.10%
2020/05/20	6	16.73	0	0.00	16.80	6	3,954	0.15%
2020/05/15	2	16.75	4	16.83	16.85	-2	4,230	-0.05%
2020/05/14	0	0.00	1	17.00	17.05	-1	4,336	-0.02%
2020/05/13	51	17.26	44	17.38	17.35	7	4,454	0.16%
2020/05/12	6	16.67	3	16.77	16.75	3	4,257	0.07%
2020/05/08	0	0.00	1	17.25	17.30	-1	3,963	-0.03%
2020/05/07	5	17.00	1	17.10	17.40	4	3,873	0.10%
2020/05/06	3	16.93	0	0.00	16.95	3	3,715	0.08%
2020/04/20	0	0.00	1	14.85	14.85	-1	3,839	-0.03%
2020/04/17	2	15.30	1	15.20	15.00	1	3,963	0.03%
2020/04/07	0	0.00	4	14.70	14.60	-4	4,325	-0.09%
2020/03/18	0	0.00	0.5	14.15	14.15	-0.5	4,070	-0.01%
2020/03/12	10	15.15	1	15.45	15.15	9	3,859	0.23%
2020/03/11	0	0.00	1	16.25	15.95	-1	3,778	-0.03%
2020/03/10	2	16.40	0	0.00	16.40	2	3,750	0.05%
2020/03/09	1	15.90	0	0.00	15.95	1	3,708	0.03%
2020/03/04	3	16.80	0	0.00	17.00	3	3,478	0.09%
2020/03/02	10	15.27	10	15.75	15.90	0	3,272	0.00%
2020/02/04	1	15.85	0	0.00	15.75	1	2,676	0.04%
2020/01/14	5	16.60	0	0.00	16.55	5	2,432	0.21%
2020/01/10	0	0.00	2	16.40	16.30	-2	2,313	-0.09%
2020/01/07	0	0.00	1	15.70	16.05	-1	2,187	-0.05%
2020/01/03	10	15.75	0	0.00	15.95	10	2,108	0.47%
2020/01/02	0	0.00	4	16.13	16.20	-4	2,077	-0.19%
2019/12/30	0	0.00	4	15.90	15.85	-4	1,928	-0.21%
2019/12/24	0	0.00	1	14.85	14.90	-1	1,813	-0.06%
2019/12/20	1	15.05	0	0.00	15.05	1	1,837	0.05%
2019/12/09	0	0.00	7	14.75	14.75	-7	2,152	-0.33%
2019/11/26	4	15.13	0	0.00	15.10	4	2,723	0.15%
2019/11/04	0	0.00	10	15.50	15.60	-10	3,800	-0.26%
2019/10/29	5	15.75	10	15.45	15.45	-5	3,797	-0.13%
2019/10/28	0	0.00	20	15.70	15.70	-20	3,788	-0.53%
2019/10/25	11	15.85	0	0.00	15.75	11	3,786	0.29%
2019/10/21	1	15.80	1	15.75	15.75	0	3,863	0.00%
2019/10/18	0	0.00	1	15.65	15.65	-1	3,816	-0.03%
2019/10/15	6	15.58	1	15.50	15.50	5	3,781	0.13%
2019/10/14	20	15.50	0	0.00	15.35	20	3,729	0.54%
2019/10/07	0	0.00	1	15.00	14.90	-1	3,668	-0.03%
2019/09/12	1	16.05	3	16.15	15.95	-2	3,731	-0.05%
2019/09/02	0	0.00	2	15.90	15.90	-2	3,331	-0.06%
2019/08/30	2	15.53	2	15.80	15.70	0	3,278	0.00%
2019/08/28	1	15.35	0	0.00	15.30	1	3,071	0.03%
2019/08/26	0	0.00	3	15.15	15.60	-3	2,977	-0.10%
2019/08/23	1	15.60	0	0.00	15.55	1	2,875	0.03%
2019/08/22	11	16.07	2	16.35	15.90	9	2,778	0.32%
2019/08/21	1	15.85	4	15.60	15.85	-3	2,167	-0.14%
2019/07/30	3	14.25	0	0.00	14.30	3	1,811	0.17%
2019/07/26	2	14.60	0	0.00	14.20	2	1,817	0.11%
2019/07/25	4	14.95	2	15.15	14.90	2	1,762	0.11%
2019/07/24	0	0.00	1	14.85	14.90	-1	1,715	-0.06%
2019/07/16	0	0.00	1	15.15	15.00	-1	1,933	-0.05%
2019/07/05	0	0.00	1	16.00	15.65	-1	3,035	-0.03%
2019/07/04	1	15.80	1	15.70	15.70	0	2,984	0.00%
2019/06/13	1	14.25	1	14.90	14.90	0	3,134	0.00%
2019/06/12	1	13.90	0	0.00	13.90	1	3,037	0.03%
2019/05/15	1	13.80	0	0.00	13.60	1	2,782	0.04%
2019/05/13	1	13.90	0	0.00	13.90	1	2,707	0.04%
2019/05/09	0	0.00	1	15.30	14.65	-1	2,620	-0.04%
2019/05/08	0	0.00	7	14.76	14.95	-7	2,536	-0.28%
2019/05/06	0	0.00	45	14.10	13.95	-45	2,418	-1.86%
2019/04/23	59	14.70	0	0.00	14.45	59	2,161	2.73%
2019/04/22	3	16.17	0	0.00	15.95	3	2,000	0.15%
2019/04/19	4	15.95	0	0.00	16.20	4	1,943	0.21%
2019/04/16	45	15.27	70	14.67	14.90	-25	1,600	-1.56%
2019/04/15	30	14.75	2	14.90	15.10	28	1,442	1.94%
2019/04/12	10	13.75	18	13.43	14.15	-8	1,168	-0.68%
2019/04/10	10	11.80	0	0.00	11.85	10	713	1.40%
2019/03/25	1	11.40	1	11.60	11.40	0	369	0.00%
2018/11/16	0	0.00	1	9.72	9.94	-1	232	-0.43%
2018/08/23	1	10.25	0	0.00	10.30	1	545	0.18%
2018/07/20	3	10.85	3	10.80	10.90	0	598	0.00%
2018/07/19	2	10.60	0	0.00	10.70	2	542	0.37%
2018/07/17	0	0.00	2	10.45	10.45	-2	538	-0.37%
2018/06/14	0	0.00	12	11.30	11.25	-12	774	-1.55%
2018/05/02	0	0.00	1	10.45	10.50	-1	813	-0.12%
2018/04/27	1	10.35	0	0.00	10.35	1	832	0.12%
2018/04/24	0	0.00	1	10.60	10.55	-1	893	-0.11%
2018/04/23	1	10.75	0	0.00	10.75	1	899	0.11%
2018/03/27	0	0.00	10	10.80	10.80	-10	1,252	-0.80%
2018/02/07	0	0.00	0.2	10.95	10.95	-0.2	2,338	-0.01%
2018/01/02	0	0.00	1	12.55	12.55	-1	2,142	-0.05%