廣運 (6125)-永豐金-苓雅券商分點個股進出

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
90.5
漲跌
▲0.3
漲幅
+0.33%
成交量
46,062張
產業
上櫃光電類股
418人加入追蹤

立即追蹤
本地時間:13:35(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-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/25	58	90.68	59	90.80	90.50	-1	23,795	0.00%
2024/04/24	88	91.79	100.1	91.62	90.20	-12.1	23,062	-0.05%
2024/04/23	75	86.11	92.4	84.58	87.40	-17.4	21,598	-0.08%
2024/04/22	93.2	85.31	83.2	87.10	80.60	10.1	21,112	0.05%
2024/04/19	30.1	86.57	43.5	84.24	87.30	-13.4	20,636	-0.07%
2024/04/18	25.2	85.15	22.7	84.88	84.20	2.6	20,040	0.01%
2024/04/17	23	82.48	37.1	81.51	85.00	-14	19,670	-0.07%
2024/04/16	2.2	76.11	3	75.70	77.30	-0.8	19,260	0.00%
2024/04/15	4	78.57	3	78.40	78.20	1	19,208	0.01%
2024/04/12	2.1	80.98	14	80.18	80.00	-12	19,133	-0.06%
2024/04/11	15.2	81.30	42.2	81.23	81.00	-27	19,030	-0.14%
2024/04/10	12.3	82.48	12	84.83	82.40	0.3	19,007	0.00%
2024/04/09	38	84.47	42.1	83.90	84.50	-4.1	18,905	-0.02%
2024/04/08	46	83.70	26	82.53	84.00	20	18,859	0.11%
2024/04/03	10	80.95	5	81.94	81.20	5	19,123	0.03%
2024/04/02	30	80.86	28	83.43	80.80	2	19,179	0.01%
2024/04/01	2	83.50	28	83.68	83.00	-26	19,042	-0.14%
2024/03/29	21	83.80	6	84.57	82.80	15	18,968	0.08%
2024/03/28	7	85.36	7.1	84.64	84.50	-0.1	18,697	0.00%
2024/03/27	9.1	85.24	6	85.50	84.00	3.1	18,565	0.02%
2024/03/26	31.6	88.76	18	85.83	82.70	13.6	18,330	0.07%
2024/03/25	47.1	86.53	87.2	85.16	88.40	-40.2	17,386	-0.23%
2024/03/22	5.1	79.02	14	79.74	80.40	-8.9	16,422	-0.05%
2024/03/21	8	80.51	6	80.40	79.00	2	16,345	0.01%
2024/03/20	23	79.44	9	78.91	78.60	14	16,230	0.09%
2024/03/19	19	79.51	19	80.14	78.90	0	16,135	0.00%
2024/03/18	27	81.28	34.1	80.94	81.50	-7.1	16,027	-0.04%
2024/03/15	11	80.15	9.2	79.03	80.00	1.8	15,920	0.01%
2024/03/14	4.1	79.29	35.2	77.60	78.90	-31.2	15,772	-0.20%
2024/03/13	28	81.74	35.1	85.39	81.70	-7.1	15,553	-0.05%
2024/03/12	42.2	82.86	16	81.73	83.70	26.2	15,019	0.17%
2024/03/11	16.1	80.14	13.2	80.79	79.30	2.9	14,608	0.02%
2024/03/08	55.4	82.77	43	81.62	77.80	12.4	14,227	0.09%
2024/03/07	50	89.36	40.1	89.05	86.10	9.9	13,955	0.07%
2024/03/06	86.1	92.91	59	91.46	91.50	27.1	13,398	0.20%
2024/03/05	25.1	87.23	22	87.72	87.50	3.1	12,482	0.02%
2024/03/04	117.1	89.18	149.8	90.42	87.60	-32.7	12,213	-0.27%	大買/大賣/
2024/03/01	349	87.86	283.1	90.10	86.70	65.9	11,521	0.57%	大買/大賣/
2024/02/29	98.1	80.88	207.6	82.29	85.20	-109.6	10,326	-1.06%	大賣/鉅額交易
2024/02/27	192.6	80.77	181	82.73	77.50	11.6	9,867	0.12%	大買/大賣/
2024/02/26	6	78.27	22.6	80.85	81.10	-16.6	9,308	-0.18%
2024/02/23	9	74.94	10	75.74	73.80	-1	9,099	-0.01%
2024/02/22	5	76.90	4	77.30	76.50	1	9,437	0.01%
2024/02/21	4	75.65	13.1	76.24	77.40	-9.1	9,754	-0.09%
2024/02/20	9	72.80	4	74.32	74.70	5	9,647	0.05%
2024/02/19	57.1	74.39	27.6	74.51	74.70	29.5	9,466	0.31%
2024/02/16	32	68.14	57.9	69.85	70.80	-25.9	8,888	-0.29%
2024/02/15	11.2	65.70	28.2	62.24	66.20	-17	8,301	-0.20%
2024/02/05	15.1	61.94	47.6	61.77	62.00	-32.5	7,877	-0.41%
2024/02/02	10.7	62.76	6	63.03	62.90	4.7	7,844	0.06%
2024/02/01	10	61.61	3	61.79	61.50	7	7,767	0.09%
2024/01/31	3	61.13	15	60.89	60.70	-12	7,737	-0.16%
2024/01/30	21.1	61.78	8	61.23	60.90	13.1	7,706	0.17%
2024/01/29	2	58.95	1	58.40	59.50	1	7,557	0.01%
2024/01/26	1	58.70	1	58.40	58.30	0	7,559	0.00%
2024/01/25	2	59.60	0	0.00	59.30	2	7,566	0.03%
2024/01/23	1	61.70	2	60.90	60.80	-1	7,604	-0.01%
2024/01/22	85.4	62.29	42	61.34	62.40	43.4	7,548	0.57%
2024/01/19	7	60.40	4	60.55	60.60	3	7,405	0.04%
2024/01/17	3	59.80	26	59.59	58.60	-23	7,378	-0.31%
2024/01/16	5	60.18	2	60.10	60.20	3	7,338	0.04%
2024/01/15	4	60.75	7	60.77	60.00	-3	7,324	-0.04%
2024/01/12	0	0.00	30.1	58.60	58.00	-30.1	7,197	-0.42%
2024/01/11	1	58.60	1	59.60	59.20	0	7,209	0.00%
2024/01/10	2.1	57.32	1	57.80	58.00	1.1	7,240	0.01%
2024/01/09	1.2	57.08	1	56.50	56.50	0.2	7,254	0.00%
2024/01/08	1	60.10	1	58.50	58.50	0	7,235	0.00%
2024/01/05	4.2	61.01	6	60.48	59.80	-1.9	7,249	-0.03%
2024/01/04	1.1	61.64	8	60.11	60.70	-6.9	7,255	-0.10%
2024/01/03	2	62.60	3	63.23	62.20	-1	7,304	-0.01%
2024/01/02	15	62.66	11	63.03	63.70	4	7,283	0.05%
2023/12/29	73	63.53	26	62.76	63.00	47	7,191	0.65%
2023/12/28	4	59.50	6	60.78	60.80	-2	6,667	-0.03%
2023/12/27	0	0.00	5	56.96	57.10	-5	6,550	-0.08%
2023/12/21	0	0.00	4	56.70	56.80	-4	6,822	-0.06%
2023/12/20	6	57.60	1	57.70	57.90	5	6,856	0.07%
2023/12/19	1	56.60	0.3	56.60	56.60	0.7	6,915	0.01%
2023/12/18	2.5	57.99	14	57.24	57.00	-11.5	6,970	-0.16%
2023/12/15	3.1	58.74	4	58.65	58.20	-0.9	6,999	-0.01%
2023/12/14	7	59.54	1	58.60	58.60	6	7,037	0.09%
2023/12/13	8	59.20	4	59.53	58.90	4	7,051	0.06%
2023/12/12	2.1	60.44	3	60.23	59.60	-0.9	7,055	-0.01%
2023/12/11	3.1	60.52	3	61.23	61.30	0.1	7,083	0.00%
2023/12/08	1	63.50	1	62.80	62.80	0	7,100	0.00%
2023/12/07	14	63.48	14	63.77	63.30	0	7,440	0.00%
2023/12/06	39	63.99	32	64.11	64.00	7	7,583	0.09%
2023/12/05	5	63.30	6	63.00	63.00	-1	7,588	-0.01%
2023/12/04	40	65.76	48	65.48	64.90	-8	7,571	-0.11%
2023/12/01	28	63.97	27	62.98	64.00	1	7,145	0.01%
2023/11/30	32	62.88	25	62.30	62.90	7	7,028	0.10%
2023/11/29	2	63.65	2	63.60	61.90	0	7,005	0.00%
2023/11/27	0	0.00	0	63.00	61.50	0	7,156	0.00%
2023/11/24	7	63.51	7	62.96	63.30	0	7,123	0.00%
2023/11/23	17.3	62.89	19	62.84	62.20	-1.7	6,995	-0.02%
2023/11/22	8.1	59.95	7	60.03	59.60	1.1	6,820	0.02%
2023/11/21	79	62.26	75	62.49	62.00	4	6,825	0.06%
2023/11/20	125	60.03	131	58.58	61.30	-6	6,627	-0.09%	大買/大賣/
2023/11/17	16	53.80	4	53.98	55.80	12	6,516	0.18%
2023/11/16	3	50.57	0	0.00	50.80	3	7,145	0.04%
2023/11/15	1	50.70	1	50.30	50.20	0	7,392	0.00%
2023/11/14	0	0.00	1	50.60	50.60	-1	7,693	-0.01%
2023/11/13	0.1	51.00	1	51.50	51.00	-1	8,074	-0.01%
2023/11/10	1	50.00	2	50.75	50.70	-1	8,244	-0.01%
2023/11/09	23.1	50.74	15	50.14	49.85	8.1	8,532	0.09%
2023/11/08	0	0.00	2	53.70	53.30	-2	8,840	-0.02%
2023/11/07	1	52.70	0	0.00	52.70	1	9,108	0.01%
2023/11/06	0.1	53.10	0	0.00	53.30	0.1	9,330	0.00%
2023/11/03	1.1	53.25	1	52.90	52.50	0.1	9,567	0.00%
2023/11/02	3	52.83	1	52.80	52.80	2	9,825	0.02%
2023/11/01	2	51.10	3	51.17	51.10	-1	10,308	-0.01%
2023/10/31	0.2	52.11	15	50.81	49.85	-14.8	10,723	-0.14%
2023/10/27	4.1	52.93	2.1	53.06	52.90	2.1	11,407	0.02%
2023/10/26	4.2	54.12	2	53.50	53.00	2.2	11,875	0.02%
2023/10/25	0	0.00	17	56.62	55.90	-17	12,230	-0.14%
2023/10/24	4	55.68	3	55.10	55.90	1	13,073	0.01%
2023/10/20	16.2	54.99	3	54.20	54.60	13.2	14,195	0.09%
2023/10/19	4	55.50	4	55.53	55.70	0	14,951	0.00%
2023/10/18	0	0.00	1	55.80	55.00	-1	14,986	-0.01%
2023/10/17	6.1	57.71	4	57.93	56.70	2.1	14,982	0.01%
2023/10/16	1.1	58.65	1	57.60	58.40	0.1	14,955	0.00%
2023/10/13	5	59.94	3	60.67	59.10	2	14,941	0.01%
2023/10/12	0	60.20	5	60.18	60.50	-5	14,944	-0.03%
2023/10/11	32	60.77	64	59.90	59.50	-32	14,940	-0.21%
2023/10/06	0	0.00	2	64.00	63.90	-2	14,856	-0.01%
2023/10/05	8	63.70	13.3	63.77	63.70	-5.3	14,871	-0.04%
2023/10/04	6.4	62.79	5.4	62.49	63.20	1	14,861	0.01%
2023/10/03	7.5	63.48	8	63.81	62.60	-0.5	14,915	0.00%
2023/10/02	53.1	65.37	21	65.10	64.80	32.1	15,031	0.21%
2023/09/28	13.4	64.11	48	64.46	64.20	-34.7	15,080	-0.23%
2023/09/27	2	61.30	0	0.00	62.00	2	15,038	0.01%
2023/09/26	6	61.65	3	62.60	61.00	3	15,200	0.02%
2023/09/25	8	61.90	6	61.62	61.90	2	15,227	0.01%
2023/09/22	22	60.11	27.3	60.67	61.40	-5.3	15,349	-0.03%
2023/09/21	15.2	59.48	18	59.59	59.50	-2.9	15,359	-0.02%
2023/09/20	10.2	60.69	14	60.61	60.50	-3.9	15,458	-0.02%
2023/09/19	1	60.50	7	60.56	60.70	-6	15,624	-0.04%
2023/09/18	16	62.01	11	61.95	61.80	5	16,630	0.03%
2023/09/15	4	63.10	2	63.50	63.40	2	17,029	0.01%
2023/09/14	19	63.64	79	64.35	63.10	-60	17,006	-0.35%
2023/09/13	8.7	62.21	1	62.20	62.70	7.7	16,985	0.05%
2023/09/12	125.1	61.68	65	62.35	61.50	60	17,199	0.35%	大買/
2023/09/11	48.4	68.78	0	0.00	68.00	48.4	17,018	0.28%
2023/09/08	9	76.98	12	77.11	75.50	-3	17,221	-0.02%
2023/09/07	4	78.65	2	78.65	78.20	2	17,673	0.01%
2023/09/06	6	79.03	8	78.89	78.90	-2	17,953	-0.01%
2023/09/05	1	77.70	5	77.76	77.50	-4	18,626	-0.02%
2023/09/04	7	77.80	1	77.60	77.00	6	19,046	0.03%
2023/09/01	14	79.00	14	79.84	78.90	0	19,801	0.00%
2023/08/31	15	79.27	7	78.73	80.90	8	20,581	0.04%
2023/08/30	4	77.28	6	77.92	77.20	-2	20,991	-0.01%
2023/08/29	1	76.70	15	76.47	76.70	-14	21,199	-0.07%
2023/08/28	26.6	77.44	8	78.31	75.40	18.6	21,261	0.09%
2023/08/25	13.2	79.19	41	79.88	80.60	-27.8	21,124	-0.13%
2023/08/24	41	83.57	10.2	82.30	80.90	30.8	21,174	0.15%
2023/08/23	43.1	81.75	41.1	82.14	81.50	2	21,170	0.01%
2023/08/22	85.1	84.25	82	84.72	84.00	3.1	20,851	0.02%
2023/08/21	35	78.63	10.5	78.27	79.50	24.5	20,219	0.12%
2023/08/18	14	72.97	12.1	75.35	72.30	1.9	19,950	0.01%
2023/08/17	3.1	75.74	15.5	75.17	75.70	-12.4	19,720	-0.06%
2023/08/16	18	71.74	15	71.14	72.50	3	19,390	0.02%
2023/08/15	28.1	71.97	36	72.05	71.80	-7.9	19,275	-0.04%
2023/08/14	24.2	71.32	47.1	71.65	71.30	-22.9	18,967	-0.12%
2023/08/11	29	69.87	17	70.02	69.80	12	18,584	0.06%
2023/08/10	20.1	67.29	37.4	67.68	67.00	-17.3	18,311	-0.09%
2023/08/09	10.6	70.91	8	71.58	70.60	2.6	18,094	0.01%
2023/08/08	7	70.46	7	69.93	69.90	0	17,853	0.00%
2023/08/07	40	70.69	23	70.09	72.40	17	17,630	0.10%
2023/08/04	8	69.36	19	69.07	68.30	-11	17,160	-0.06%
2023/08/02	40.2	71.59	30.1	70.36	69.30	10.1	16,808	0.06%
2023/08/01	18.1	77.62	16	78.69	76.90	2.1	16,673	0.01%
2023/07/31	56	80.41	48	80.84	77.50	8	16,440	0.05%
2023/07/28	24	83.55	19	83.38	83.30	5	15,957	0.03%
2023/07/27	51	88.19	34	87.59	84.10	17	15,570	0.11%
2023/07/26	67.1	89.05	35	87.94	86.30	32.1	14,726	0.22%
2023/07/25	41.3	99.13	47	102.70	95.80	-5.7	14,249	-0.04%
2023/07/24	33	100.96	12.1	100.94	103.50	20.9	13,605	0.15%
2023/07/20	0	0.00	2.5	84.24	89.70	-2.5	12,819	-0.02%
2023/07/19	1	82.40	0	0.00	81.60	1	12,774	0.01%
2023/07/18	1	81.30	0	0.00	81.00	1	12,836	0.01%
2023/07/17	0	0.00	7	82.27	83.40	-7	12,885	-0.05%
2023/07/14	2	79.10	0	79.80	79.90	2	12,994	0.02%
2023/07/13	3	78.13	1	80.10	77.00	2	13,038	0.02%
2023/07/12	1	76.40	0	0.00	76.40	1	13,087	0.01%
2023/07/11	1	77.20	0	0.00	78.40	1	13,119	0.01%
2023/07/10	3	78.23	2	78.50	76.50	1	13,250	0.01%
2023/07/07	5	83.44	1.1	83.90	83.00	3.9	13,183	0.03%
2023/07/06	3	83.63	5	85.20	87.50	-2	13,073	-0.02%
2023/07/05	2.1	81.82	3	82.00	81.30	-0.9	13,003	-0.01%
2023/07/04	9.6	79.45	6.4	81.06	81.80	3.2	13,031	0.02%
2023/07/03	2	73.55	5.7	74.88	75.60	-3.7	12,877	-0.03%
2023/06/30	4	66.48	15.5	66.82	68.80	-11.5	12,849	-0.09%
2023/06/29	2	62.15	6	61.83	62.60	-4	12,815	-0.03%
2023/06/28	6	60.32	0	0.00	62.10	6	12,731	0.05%
2023/06/27	13	60.41	3	63.09	58.80	10	12,580	0.08%
2023/06/26	39.3	65.51	19	65.44	65.30	20.3	12,367	0.16%
2023/06/21	23	62.65	43.2	63.15	63.50	-20.2	11,328	-0.18%
2023/06/20	0	0.00	5.2	57.80	57.80	-5.2	10,914	-0.05%
2023/06/19	0	0.00	7.3	52.60	52.60	-7.3	10,973	-0.07%
2023/06/16	45	46.98	15	47.28	47.85	30	10,939	0.27%
2023/06/15	9	45.86	37	45.86	46.05	-28	10,667	-0.26%
2023/06/14	21	45.92	30	46.07	46.00	-9	10,499	-0.09%
2023/06/13	55	44.62	37	45.30	45.30	18	10,174	0.18%
2023/06/12	9	43.47	5.4	43.49	42.75	3.6	9,884	0.04%
2023/06/09	38.2	44.41	57.7	44.65	44.70	-19.5	9,545	-0.20%
2023/06/08	21.1	42.68	23	42.69	42.30	-1.9	8,808	-0.02%
2023/06/07	81.1	42.89	46.1	42.61	42.20	35	8,347	0.42%
2023/06/06	30.1	40.85	7	40.71	41.60	23.1	7,586	0.30%
2023/06/05	15.1	40.16	23.2	40.99	41.50	-8.1	6,726	-0.12%
2023/06/02	9	37.48	3.4	37.59	37.75	5.6	6,135	0.09%
2023/06/01	2	33.43	2	33.75	34.35	0	5,841	0.00%
2023/05/31	11	34.95	7	34.77	34.50	4	5,684	0.07%
2023/05/30	10	34.83	8	35.03	34.60	2	5,527	0.04%
2023/05/29	15	33.88	50.4	33.59	35.10	-35.4	5,297	-0.67%
2023/05/26	4	32.53	0.5	32.05	32.05	3.5	4,943	0.07%
2023/05/25	7	32.69	11	31.99	32.65	-4	4,861	-0.08%
2023/05/24	6	31.31	6	30.96	31.35	0	4,635	0.00%
2023/05/23	3	30.95	1	30.95	30.95	2	4,611	0.04%
2023/05/22	1	30.40	0	0.00	30.10	1	4,612	0.02%
2023/05/19	0	0.00	5	29.82	29.50	-5	4,557	-0.11%
2023/05/18	3	29.40	1	29.50	29.40	2	4,489	0.04%
2023/05/17	1	29.00	2.1	29.42	29.30	-1.1	4,463	-0.02%
2023/05/12	0	0.00	5	28.35	28.60	-5	4,397	-0.11%
2023/05/11	1.1	28.63	0	0.00	28.30	1.1	4,428	0.02%
2023/05/10	1	29.05	1	29.20	29.20	0	4,405	0.00%
2023/05/09	9	29.22	52	29.31	28.65	-43	4,363	-0.99%
2023/05/08	28.2	29.77	20	31.43	29.35	8.2	4,261	0.19%
2023/05/05	7	32.13	37	32.26	32.60	-30	3,986	-0.75%
2023/05/04	26	31.86	4	31.78	31.85	22	3,887	0.57%
2023/05/03	5	31.81	14	31.63	31.50	-9	3,882	-0.23%
2023/05/02	16.5	32.00	4	31.85	31.75	12.5	3,932	0.32%
2023/04/28	3.6	31.67	1.2	31.69	31.70	2.4	3,923	0.06%
2023/04/27	3	31.17	17	30.85	31.20	-14	3,894	-0.36%
2023/04/26	17	31.00	3	30.93	30.90	14	3,868	0.36%
2023/04/25	2	31.75	3	31.22	30.90	-1	3,856	-0.03%
2023/04/24	3	31.38	2	31.33	31.35	1	3,790	0.03%
2023/04/21	3	31.32	0	0.00	31.35	3	3,767	0.08%
2023/04/20	22	31.66	12	31.46	31.10	10	3,674	0.27%
2023/04/19	4	32.35	1	32.50	32.05	3	3,592	0.08%
2023/04/18	0	0.00	9	31.46	31.50	-9	3,436	-0.26%
2023/04/17	16.1	31.58	39	31.89	31.50	-22.9	3,365	-0.68%
2023/04/14	30	31.05	3	31.03	31.20	27	3,253	0.83%
2023/04/13	1.2	31.64	49	31.22	31.20	-47.8	3,171	-1.51%
2023/04/12	11	30.43	3	30.55	30.40	8	3,006	0.27%
2023/04/11	30	30.34	18	30.78	30.20	12	2,980	0.40%
2023/04/10	17.1	30.36	27	30.21	30.70	-9.9	2,917	-0.34%
2023/04/07	37.3	29.96	33	30.07	29.90	4.3	2,834	0.15%
2023/04/06	14	28.94	10	29.35	29.30	4	2,738	0.15%
2023/03/31	22	29.11	7.6	29.49	29.05	14.4	2,708	0.53%
2023/03/30	2.5	29.57	30.2	29.26	29.50	-27.7	2,665	-1.04%
2023/03/29	8	28.62	0	29.10	28.65	8	2,532	0.32%
2023/03/28	20	29.20	0	0.00	28.65	20	2,550	0.79%
2023/03/27	0	0.00	17	29.46	29.30	-17	2,527	-0.67%
2023/03/24	12.1	29.16	10	29.25	29.15	2.1	2,521	0.08%
2023/03/23	0	29.20	4.2	29.16	29.35	-4.2	2,499	-0.17%
2023/03/22	1	30.00	2	30.38	29.35	-1	2,487	-0.04%
2023/03/21	21	29.54	7.2	29.59	29.50	13.8	2,414	0.57%
2023/03/17	20	28.85	3.1	29.08	29.10	17	2,415	0.70%
2023/03/16	3	28.58	0	0.00	28.30	3	2,370	0.13%
2023/03/15	5.4	29.42	18.1	29.67	29.35	-12.7	2,328	-0.54%
2023/03/14	0	0.00	3	27.94	28.05	-3	2,136	-0.14%
2023/03/13	1.1	27.49	0	0.00	27.65	1.1	2,243	0.05%
2023/03/10	1	28.15	0	0.00	27.75	1	2,264	0.04%
2023/03/09	5	28.85	0	0.00	28.60	5	2,265	0.22%
2023/03/08	6	28.46	5.2	28.38	28.70	0.8	2,226	0.04%
2023/03/07	15	28.16	5.2	28.08	28.00	9.8	2,162	0.45%
2023/03/06	0	0.00	2	27.68	27.70	-2	2,137	-0.09%
2023/03/03	2.1	27.57	3	27.60	27.55	-1	2,134	-0.04%
2023/03/02	1	27.65	1	27.65	27.80	0	2,120	0.00%
2023/03/01	2.1	27.67	2.1	27.94	27.65	-0.1	2,139	0.00%
2023/02/24	1	27.70	1	27.56	27.80	0	2,112	0.00%
2023/02/23	5.1	27.97	0	0.00	27.70	5.1	2,112	0.24%
2023/02/22	12.1	27.79	7.3	27.47	27.75	4.8	2,077	0.23%
2023/02/21	2	27.50	3.1	27.41	27.35	-1.1	2,050	-0.05%
2023/02/20	4	27.73	1	27.25	27.65	3	2,045	0.15%
2023/02/16	0	0.00	11	26.82	26.90	-11	1,998	-0.55%
2023/02/14	0	0.00	10	26.45	26.45	-10	2,050	-0.49%
2023/02/13	2	26.25	1	26.25	26.35	1	2,074	0.05%
2023/02/10	6.2	26.94	0	0.00	26.25	6.2	2,101	0.29%
2023/02/09	10.1	27.15	2	26.95	27.15	8.1	2,124	0.38%
2023/02/08	0	0.00	1.2	26.71	26.80	-1.2	2,102	-0.06%
2023/02/06	0	0.00	1	26.45	26.45	-1	2,117	-0.05%
2023/02/03	3	26.57	6.1	26.64	26.40	-3.1	2,203	-0.14%
2023/02/02	0.2	26.53	4	26.59	26.60	-3.8	2,203	-0.17%
2023/02/01	1	26.60	2.1	26.55	26.50	-1.1	2,228	-0.05%
2023/01/31	14	26.51	7	26.46	26.60	7	2,226	0.31%
2023/01/30	0	0.00	1.1	25.61	25.90	-1.1	2,175	-0.05%
2023/01/17	0	0.00	1	25.25	25.15	-1	2,181	-0.05%
2023/01/16	0.1	25.10	2	25.20	25.15	-1.9	2,184	-0.09%
2023/01/13	2	25.28	0	0.00	25.15	2	2,204	0.09%
2023/01/12	1	25.55	0	0.00	25.50	1	2,217	0.05%
2023/01/09	0	0.00	11	25.85	25.85	-11	2,296	-0.48%
2023/01/06	1	25.60	0	26.00	25.60	1	2,319	0.04%
2023/01/05	0.2	25.85	2.2	25.82	25.50	-2	2,394	-0.08%
2023/01/03	0	0.00	2	25.50	25.40	-2	2,509	-0.08%
2022/12/30	1.1	25.50	0	0.00	25.40	1.1	2,534	0.04%
2022/12/28	1	25.85	0	0.00	25.50	1	2,712	0.04%
2022/12/27	20	26.35	3	26.30	26.05	17	2,795	0.61%
2022/12/26	2	26.15	6.1	26.28	26.20	-4.1	2,813	-0.14%
2022/12/22	1.1	25.31	1	25.40	25.25	0.1	2,834	0.00%
2022/12/21	1	25.15	4	25.11	25.05	-3	2,895	-0.10%
2022/12/20	7	25.33	1	25.20	24.95	6	2,946	0.20%
2022/12/19	0.1	26.00	6	26.00	25.95	-5.9	2,990	-0.20%
2022/12/16	1	26.45	0	0.00	26.30	1	3,026	0.03%
2022/12/15	1	27.00	0	0.00	26.80	1	3,042	0.03%
2022/12/14	2	26.60	7	26.85	26.90	-5	3,175	-0.16%
2022/12/13	1	26.50	2	26.80	26.45	-1	3,179	-0.03%
2022/12/12	3	26.27	18	26.19	26.30	-15	3,184	-0.47%
2022/12/09	12.1	26.91	8.1	26.92	26.70	3.9	3,240	0.12%
2022/12/08	2	26.20	0	0.00	26.35	2	3,282	0.06%
2022/12/07	17	26.45	1	26.15	26.00	16	3,350	0.48%
2022/12/06	11	26.69	10	26.70	26.95	1	3,346	0.03%
2022/12/05	9	27.27	3	27.20	27.35	6	3,350	0.18%
2022/12/02	2	26.43	5	26.49	26.65	-3	3,290	-0.09%
2022/12/01	4	26.33	0	0.00	26.15	4	3,290	0.12%
2022/11/30	0	0.00	4.1	25.87	25.95	-4.1	3,348	-0.12%
2022/11/29	2	25.28	6	25.29	25.55	-4	3,456	-0.12%
2022/11/28	15	25.47	0	0.00	25.50	15	3,541	0.42%
2022/11/25	1	25.45	5	25.48	25.30	-4	3,776	-0.11%
2022/11/24	1	25.25	0	0.00	25.35	1	3,986	0.03%
2022/11/23	2	25.33	2	25.50	25.55	0	4,204	0.00%
2022/11/22	2	25.05	0	0.00	25.00	2	4,259	0.05%
2022/11/21	2	26.10	6	25.73	25.35	-4	4,390	-0.09%
2022/11/18	0	0.00	5	25.78	25.90	-5	4,731	-0.11%
2022/11/17	7	25.62	5.1	25.38	25.65	1.9	4,772	0.04%
2022/11/16	1	25.10	1	25.60	25.05	0	4,823	0.00%
2022/11/15	1	25.05	5	25.33	25.50	-4	5,049	-0.08%
2022/11/14	1	24.95	5	24.80	25.05	-4	5,353	-0.07%
2022/11/11	4.1	25.20	19	25.14	25.00	-14.9	5,368	-0.28%
2022/11/10	16	25.44	0	0.00	25.25	16	5,353	0.30%
2022/11/09	1	25.20	0	0.00	25.15	1	5,595	0.02%
2022/11/08	1	25.25	13	25.26	24.85	-12	5,629	-0.21%
2022/11/07	15.4	25.04	0	0.00	24.90	15.4	5,645	0.27%
2022/11/04	0	0.00	4	25.30	25.40	-4	5,672	-0.07%
2022/11/03	0	0.00	17.1	25.03	25.20	-17.1	5,714	-0.30%
2022/11/02	2	24.85	17	24.93	24.90	-15	5,819	-0.26%
2022/11/01	15	24.76	7	24.71	24.75	8	5,819	0.14%
2022/10/31	2	24.05	4	24.13	24.15	-2	5,742	-0.03%
2022/10/28	13	24.03	0	0.00	23.55	13	5,755	0.23%
2022/10/27	3	24.15	2	24.13	24.30	1	5,750	0.02%
2022/10/25	2.1	23.76	1	23.90	23.65	1.1	5,829	0.02%
2022/10/24	2	24.50	1	24.60	24.40	1	5,981	0.02%
2022/10/21	5	24.27	1	24.05	24.05	4	6,047	0.07%
2022/10/20	2	24.53	2	24.55	24.55	0	6,078	0.00%
2022/10/19	7	25.19	7	25.35	25.10	0	6,126	0.00%
2022/10/18	9.2	25.31	3	25.30	25.30	6.2	6,122	0.10%
2022/10/17	0	0.00	0	24.55	24.90	0	6,138	0.00%
2022/10/14	1	24.95	7	25.32	25.45	-6	6,192	-0.10%
2022/10/13	10	24.71	1	25.25	24.05	9	6,267	0.14%
2022/10/12	3	25.55	0	0.00	25.65	3	6,288	0.05%
2022/10/11	11.1	26.37	18	26.82	25.95	-6.9	6,412	-0.11%
2022/10/07	5.1	27.95	0	0.00	27.90	5.1	6,459	0.08%
2022/10/06	10	28.25	2	28.15	28.25	8	6,597	0.12%
2022/10/05	12	29.21	2.1	28.45	28.40	9.9	6,639	0.15%
2022/10/04	1	28.70	2	28.63	28.80	-1	6,554	-0.02%
2022/09/30	1	27.45	16	26.85	27.50	-15	6,597	-0.23%
2022/09/29	16.1	27.86	0	0.00	27.55	16.1	6,601	0.24%
2022/09/28	7	27.96	21	27.55	27.10	-14	6,613	-0.21%
2022/09/27	21.6	29.08	2	29.07	29.00	19.6	6,779	0.29%
2022/09/26	3.1	29.12	2	29.45	29.25	1.1	6,818	0.02%
2022/09/23	3	30.87	1	31.00	30.50	2	6,879	0.03%
2022/09/21	2	31.85	11	31.62	31.30	-9	7,035	-0.13%
2022/09/20	1	31.80	0	0.00	31.85	1	7,069	0.01%
2022/09/19	1	31.45	1	31.70	31.35	0	7,233	0.00%
2022/09/16	3.1	31.74	1.5	32.25	31.65	1.6	7,247	0.02%
2022/09/15	7	33.16	6	33.44	32.50	1	7,191	0.01%
2022/09/14	1.5	32.83	2	33.15	33.15	-0.5	7,084	-0.01%
2022/09/13	0	0.00	0.1	32.80	32.75	-0.1	7,032	0.00%
2022/09/12	5	32.86	6	33.09	32.65	-1	7,037	-0.01%
2022/09/08	1	32.75	1	32.75	32.75	0	7,043	0.00%
2022/09/06	10.1	31.71	0	0.00	31.70	10.1	7,026	0.14%
2022/09/05	4	32.78	4	32.98	32.55	0	6,985	0.00%
2022/09/02	4	32.39	12	32.25	32.50	-8	6,875	-0.12%
2022/09/01	10	33.45	8	33.58	32.90	2	6,832	0.03%
2022/08/31	10	32.75	1	33.10	33.40	9	6,709	0.13%
2022/08/30	18	32.35	16.1	32.19	32.70	1.9	6,537	0.03%
2022/08/29	12	30.52	16	30.74	30.70	-4	6,330	-0.06%
2022/08/26	5	31.54	0	0.00	31.15	5	6,281	0.08%
2022/08/25	20	32.35	12	32.21	32.05	8	6,172	0.13%
2022/08/24	2	31.57	3	31.70	31.55	-1	5,839	-0.02%
2022/08/23	1	31.60	3	31.40	31.35	-2	5,778	-0.03%
2022/08/22	10.1	32.03	0	0.00	32.25	10.1	5,735	0.18%
2022/08/19	8	31.70	22.2	31.58	31.95	-14.2	5,510	-0.26%
2022/08/18	0	0.00	2.1	29.27	30.15	-2.1	5,293	-0.04%
2022/08/17	1.1	29.65	0	0.00	29.65	1.1	5,345	0.02%
2022/08/16	16	30.81	28	30.62	29.70	-12	5,316	-0.23%
2022/08/15	4	30.50	1.1	30.64	30.50	2.9	5,074	0.06%
2022/08/12	1	30.05	36	30.29	30.05	-35	5,024	-0.70%
2022/08/11	1	29.85	22	30.01	29.85	-21	4,987	-0.42%
2022/08/10	32	29.79	3	29.80	29.55	29	4,904	0.59%
2022/08/09	2	29.40	25.1	29.41	29.75	-23.1	4,841	-0.48%
2022/08/08	22	28.71	4	28.76	28.75	18	4,707	0.38%
2022/08/05	2	28.60	1	28.70	28.75	1	4,676	0.02%
2022/08/04	3	27.97	2	27.85	28.00	1	4,658	0.02%
2022/08/02	17.1	28.50	2	28.30	28.40	15.1	4,589	0.33%
2022/08/01	17.1	29.84	6.7	29.24	29.20	10.4	4,547	0.23%
2022/07/29	7	30.38	1	30.25	30.35	6	4,473	0.13%
2022/07/28	0	0.00	2	29.88	30.30	-2	4,297	-0.05%
2022/07/27	3	29.60	0	0.00	29.95	3	4,222	0.07%
2022/07/26	11	29.88	0	0.00	29.80	11	4,174	0.26%
2022/07/25	1.5	29.70	8.1	29.44	29.60	-6.6	4,101	-0.16%
2022/07/22	0	0.00	1	29.80	29.70	-1	4,073	-0.02%
2022/07/21	2.5	29.97	0	0.00	29.90	2.5	4,049	0.06%
2022/07/20	10.4	30.73	12	30.51	30.35	-1.6	3,972	-0.04%
2022/07/19	4	29.76	4	29.81	29.80	0	3,873	0.00%
2022/07/18	2.3	28.87	0	0.00	29.40	2.3	3,783	0.06%
2022/07/15	4.1	27.71	2.1	27.98	28.00	2	3,622	0.06%
2022/07/14	4	27.40	8.1	27.40	27.70	-4.1	3,502	-0.12%
2022/07/13	1	26.05	3.1	26.67	26.95	-2.1	3,340	-0.06%
2022/07/12	11.1	26.04	2	26.15	25.75	9.1	3,264	0.28%
2022/07/11	7	28.24	0.1	28.20	28.10	6.9	3,209	0.22%
2022/07/08	4.1	27.34	1	27.45	27.40	3.1	3,106	0.10%
2022/07/07	10	25.91	4	25.55	25.95	6	3,048	0.20%
2022/07/06	0	0.00	6	26.18	26.05	-6	3,015	-0.20%
2022/07/05	13.1	26.70	3	29.23	26.30	10.1	2,977	0.34%
2022/07/04	9	29.22	10	29.55	29.10	-1	2,754	-0.04%
2022/07/01	2	29.45	2	29.83	28.55	0	2,680	0.00%
2022/06/30	8	30.61	7	31.06	30.35	1	2,549	0.04%
2022/06/29	1	30.45	0	0.00	30.95	1	2,437	0.04%
2022/06/28	7.1	30.04	9	29.92	30.65	-1.9	2,326	-0.08%
2022/06/27	0	0.00	7	29.43	30.05	-7	2,151	-0.33%
2022/06/24	3.1	28.12	4.1	28.30	28.00	-1	1,970	-0.05%
2022/06/23	1	27.75	5	27.78	27.85	-4	1,928	-0.21%
2022/06/22	1	27.95	9	27.52	27.40	-8	1,922	-0.42%
2022/06/21	1.7	27.92	0	0.00	27.80	1.7	1,921	0.09%
2022/06/20	1.8	28.14	2	28.55	27.65	-0.2	1,904	-0.01%
2022/06/17	1	27.90	14	27.65	28.15	-13	1,858	-0.70%
2022/06/16	11	28.46	9	28.08	27.10	2	1,801	0.11%
2022/06/15	2	28.55	6	28.48	28.05	-4	1,760	-0.23%
2022/06/14	0	0.00	13	27.80	28.15	-13	1,842	-0.71%
2022/06/13	5	27.93	6	27.83	28.00	-1	1,803	-0.06%
2022/06/10	2	27.68	10	27.75	28.00	-8	1,773	-0.45%
2022/06/09	8.2	27.65	20	27.78	27.75	-11.8	1,728	-0.69%
2022/06/08	5	27.14	1	27.40	27.10	4	1,609	0.25%
2022/06/07	0	0.00	8	26.83	26.75	-8	1,643	-0.49%
2022/06/06	2	26.88	6	26.85	26.60	-4	1,658	-0.24%
2022/06/02	18.6	26.78	4	26.75	26.65	14.6	1,661	0.88%
2022/06/01	2	26.45	0	0.00	26.45	2	1,660	0.12%
2022/05/31	0	0.00	1	26.45	26.40	-1	1,677	-0.06%
2022/05/30	0	0.00	3	26.43	26.50	-3	1,671	-0.18%
2022/05/27	2	26.00	1	25.80	25.80	1	1,647	0.06%
2022/05/26	2	25.90	5	25.95	25.90	-3	1,705	-0.18%
2022/05/25	13	25.57	4	25.70	25.40	9	1,690	0.53%
2022/05/23	0	0.00	6	24.95	25.00	-6	1,815	-0.33%
2022/05/20	0	0.00	9	24.56	24.60	-9	1,850	-0.49%
2022/05/19	2	24.40	0	0.00	24.40	2	1,891	0.11%
2022/05/18	2	24.28	0	0.00	24.25	2	2,091	0.10%
2022/05/17	0.3	23.60	0	0.00	23.90	0.3	2,300	0.02%
2022/05/16	0	0.00	0	23.20	23.05	0	2,347	0.00%
2022/05/10	0	0.00	1	22.10	23.15	-1	2,401	-0.04%
2022/04/28	1	23.20	0	0.00	23.30	1	2,606	0.04%
2022/04/27	2	22.90	0	0.00	23.00	2	2,652	0.08%
2022/04/22	0.1	24.30	0	0.00	24.25	0.1	2,824	0.00%
2022/04/20	3	24.33	5	24.45	24.65	-2	2,886	-0.07%
2022/04/15	2	24.00	0	0.00	24.60	2	3,125	0.06%
2022/04/13	5	24.45	0	0.00	24.65	5	3,221	0.16%
2022/04/08	0	0.00	2	25.05	25.20	-2	3,899	-0.05%
2022/03/30	2	26.25	22	26.36	26.40	-20	4,643	-0.43%
2022/03/29	18	26.19	16	26.45	26.00	2	4,668	0.04%
2022/03/28	18	26.03	0	0.00	26.15	18	4,657	0.39%
2022/03/24	5	26.36	18	26.60	26.65	-13	4,645	-0.28%
2022/03/23	13	26.41	0	0.00	26.25	13	4,641	0.28%
2022/03/22	0	0.00	4	26.50	26.40	-4	4,742	-0.08%
2022/03/17	1	26.65	3	26.30	26.20	-2	4,800	-0.04%
2022/03/14	1	25.80	0	0.00	25.80	1	4,732	0.02%
2022/03/11	1	25.65	0	0.00	25.70	1	4,739	0.02%
2022/03/10	2	25.75	0	0.00	25.80	2	4,732	0.04%
2022/03/08	2.2	24.22	0	0.00	23.55	2.2	4,670	0.05%
2022/03/04	1	26.05	1	25.90	25.85	0	4,632	0.00%
2022/03/03	2	26.08	0	0.00	25.80	2	4,610	0.04%
2022/03/02	0	0.00	2	25.80	25.80	-2	4,644	-0.04%
2022/03/01	18	25.96	1	26.00	26.00	17	4,646	0.37%
2022/02/25	4	25.55	5	25.70	25.60	-1	4,582	-0.02%
2022/02/24	16	26.74	0	0.00	25.90	16	4,501	0.36%
2022/02/22	0	0.00	11	25.99	25.85	-11	4,351	-0.25%
2022/02/21	2	26.65	1	26.70	26.55	1	4,480	0.02%
2022/02/18	14	27.18	5	27.18	27.20	9	4,619	0.19%
2022/02/17	5	26.95	4	27.09	26.70	1	4,659	0.02%
2022/02/16	0	0.00	2.8	25.82	25.85	-2.8	4,741	-0.06%
2022/02/14	2.1	26.15	0	0.00	26.10	2.1	4,724	0.04%
2022/02/11	2	26.35	0	0.00	26.70	2	4,727	0.04%
2022/02/10	0.1	26.60	0	0.00	26.40	0.1	4,743	0.00%
2022/02/08	0.1	26.60	0	0.00	26.75	0.1	4,760	0.00%
2022/01/26	3	26.20	0	0.00	26.00	3	4,919	0.06%
2022/01/25	1	26.00	0	0.00	26.00	1	5,008	0.02%
2022/01/21	1	27.70	2	26.65	27.10	-1	5,563	-0.02%
2022/01/20	2	27.50	1	27.30	27.30	1	5,529	0.02%
2022/01/19	0	0.00	2.5	28.08	27.95	-2.5	5,495	-0.04%
2022/01/17	1.1	27.90	3	28.30	27.85	-1.9	5,477	-0.03%
2022/01/14	0	0.00	3	27.10	26.85	-3	5,425	-0.06%
2022/01/13	6	28.10	0	0.00	27.70	6	5,414	0.11%
2022/01/12	4	28.35	0	0.00	28.05	4	5,417	0.07%
2022/01/11	4	28.40	4	28.53	28.45	0	5,429	0.00%
2022/01/10	3.2	28.59	9	28.77	28.70	-5.8	5,401	-0.11%
2022/01/07	3	27.53	0	0.00	27.55	3	5,316	0.06%
2022/01/06	0	0.00	3	28.50	28.50	-3	5,372	-0.06%
2022/01/05	6	28.72	0	28.45	28.80	6	5,455	0.11%
2022/01/04	10.1	29.19	8	28.84	29.30	2.1	5,337	0.04%
2022/01/03	12.4	29.44	6	29.66	28.50	6.4	5,174	0.12%
2021/12/30	3	28.63	7	28.50	28.40	-4	4,886	-0.08%
2021/12/29	8.5	28.23	0	0.00	28.55	8.5	4,837	0.18%
2021/12/28	15.5	28.02	13	27.97	28.40	2.5	4,602	0.05%
2021/12/27	2	26.65	5	27.07	27.00	-3	4,368	-0.07%
2021/12/24	2	26.38	0	0.00	26.45	2	4,485	0.04%
2021/12/23	2	26.53	0	0.00	26.45	2	4,643	0.04%
2021/12/22	4	26.28	0	0.00	26.20	4	4,880	0.08%
2021/12/21	1	26.30	0	0.00	26.30	1	5,072	0.02%
2021/12/20	2	26.50	15	26.25	26.10	-13	5,534	-0.23%
2021/12/17	2.2	26.27	4	26.24	26.20	-1.9	5,987	-0.03%
2021/12/16	18.2	27.35	1	26.90	26.65	17.2	6,068	0.28%
2021/12/15	3	26.40	60	26.38	26.90	-57	5,958	-0.96%
2021/12/13	1	26.45	1	26.65	26.65	0	5,937	0.00%
2021/12/10	4	26.63	36	26.05	26.40	-32	5,943	-0.54%
2021/12/09	34	25.91	0	0.00	25.90	34	5,921	0.57%
2021/12/08	6	25.70	0	0.00	25.60	6	5,915	0.10%
2021/12/06	2	26.20	0	0.00	26.20	2	5,939	0.03%
2021/12/03	2	26.60	0	0.00	26.35	2	6,066	0.03%
2021/11/26	3	25.95	0	0.00	26.30	3	6,328	0.05%
2021/11/25	2	27.00	9	27.06	26.75	-7	6,335	-0.11%
2021/11/24	9	26.80	4	26.60	26.75	5	6,483	0.08%
2021/11/22	4	27.30	3	27.20	27.00	1	6,577	0.02%
2021/11/18	7.1	27.70	13	27.55	27.45	-5.9	6,548	-0.09%
2021/11/17	3	28.70	15	28.85	29.00	-12	6,373	-0.19%
2021/11/16	4	28.14	91	28.76	28.25	-87	6,195	-1.40%
2021/11/15	20	28.21	10	28.05	28.25	10	5,960	0.17%
2021/11/11	0	0.00	2	27.05	26.80	-2	5,688	-0.04%
2021/11/10	11	26.77	12	27.16	26.95	-1	5,694	-0.02%
2021/11/09	0	0.00	1	26.80	26.65	-1	5,720	-0.02%
2021/11/08	1	26.75	0	0.00	26.80	1	5,723	0.02%
2021/11/05	0	0.00	2	27.15	27.15	-2	5,782	-0.03%
2021/11/04	8	27.61	6	27.52	27.20	2	5,946	0.03%
2021/11/03	1	26.55	0	0.00	27.00	1	5,932	0.02%
2021/11/02	7	26.70	5	27.10	26.60	2	6,019	0.03%
2021/11/01	2	27.93	20	28.30	27.65	-18	5,992	-0.30%
2021/10/29	35	27.80	16	27.08	27.80	19	5,863	0.32%
2021/10/28	10	26.23	1	26.40	26.00	9	5,557	0.16%
2021/10/27	1	26.15	3	26.22	26.15	-2	5,849	-0.03%
2021/10/26	2	26.40	13	26.68	26.20	-11	6,036	-0.18%
2021/10/25	0	0.00	2	26.40	26.40	-2	6,066	-0.03%
2021/10/22	10	26.50	0	0.00	26.20	10	6,040	0.17%
2021/10/19	4	26.73	10	26.99	26.85	-6	6,252	-0.10%
2021/10/18	0	0.00	0.2	26.65	26.25	-0.2	6,207	0.00%
2021/10/15	3.1	27.14	7	27.00	26.90	-3.9	6,202	-0.06%
2021/10/14	13	26.65	0	0.00	26.55	13	6,182	0.21%
2021/10/12	0	26.05	0	0.00	26.10	0	6,095	0.00%
2021/10/07	0	26.80	11	26.85	26.75	-11	6,188	-0.18%
2021/10/06	0	0.00	2	26.05	25.80	-2	6,134	-0.03%
2021/10/05	2	26.15	0	0.00	26.60	2	6,098	0.03%
2021/10/04	0.5	26.87	6	26.13	26.05	-5.5	6,021	-0.09%
2021/10/01	21	27.52	5	27.59	26.55	16	5,962	0.27%
2021/09/30	1.2	28.47	3	27.93	27.75	-1.8	5,796	-0.03%
2021/09/29	23.4	28.94	17	28.98	28.30	6.4	5,625	0.11%
2021/09/28	3	28.60	23	28.31	29.15	-20	5,360	-0.37%
2021/09/27	21	28.76	15	28.97	28.55	6	5,168	0.12%
2021/09/24	20	27.15	17	27.27	27.85	3	4,704	0.06%
2021/09/16	0	0.00	2	25.63	25.50	-2	4,137	-0.05%
2021/09/15	4	25.73	0	0.00	26.50	4	4,097	0.10%
2021/09/14	0	0.00	7	25.00	25.15	-7	4,054	-0.17%
2021/09/13	2	25.90	0	0.00	25.35	2	4,052	0.05%
2021/09/10	7	26.77	0	0.00	26.90	7	4,047	0.17%
2021/09/09	0	0.00	3	26.60	27.00	-3	4,005	-0.07%
2021/09/08	6	27.15	5	26.89	26.35	1	3,970	0.03%
2021/09/07	0	0.00	2	26.90	26.95	-2	3,841	-0.05%
2021/09/06	0	27.50	7	27.67	26.85	-7	3,802	-0.18%
2021/09/03	10	27.75	21	27.45	27.70	-11	3,735	-0.29%
2021/09/02	1	27.50	2	26.90	26.85	-1	3,561	-0.03%
2021/09/01	2	27.15	1	27.05	27.15	1	3,490	0.03%
2021/08/31	3	26.32	0	0.00	27.15	3	3,446	0.09%
2021/08/30	30	26.99	21	27.10	26.60	9	3,386	0.27%
2021/08/27	0	0.00	10	25.49	25.35	-10	3,222	-0.31%
2021/08/26	2	24.33	2	24.33	24.20	0	3,119	0.00%
2021/08/25	12	23.84	0	0.00	23.85	12	3,083	0.39%
2021/08/23	2	22.95	0	0.00	23.05	2	3,030	0.07%
2021/08/20	0	0.00	2	22.20	22.30	-2	3,024	-0.07%
2021/08/17	0	0.00	3	22.67	22.65	-3	2,993	-0.10%
2021/08/16	0	0.00	60	24.56	23.90	-60	2,965	-2.02%
2021/08/13	108.5	24.97	50	25.27	25.05	58.5	2,944	1.99%	大買/
2021/08/12	1	24.30	0	0.00	24.90	1	2,906	0.03%
2021/08/11	3	24.42	4	24.98	24.00	-1	2,896	-0.03%
2021/08/10	5	25.75	7	25.45	25.35	-2	2,843	-0.07%
2021/08/09	6	28.03	0	0.00	28.15	6	2,685	0.22%
2021/08/06	0	0.00	12	27.56	28.15	-12	2,582	-0.46%
2021/08/05	10	27.72	1	27.70	27.30	9	2,479	0.36%
2021/08/04	5	27.81	1	28.45	27.60	4	2,477	0.16%
2021/08/03	1	28.25	9	27.68	28.15	-8	2,420	-0.33%
2021/08/02	14	27.83	18	28.32	28.10	-4	2,336	-0.17%
2021/07/30	26	26.21	35	26.32	26.90	-9	2,006	-0.45%
2021/07/29	1	25.25	0	0.00	25.10	1	1,825	0.05%
2021/07/28	0	0.00	1	23.85	23.70	-1	1,765	-0.06%
2021/07/26	0	0.00	15	24.60	24.70	-15	1,775	-0.84%
2021/07/23	21	24.67	8	25.56	25.20	13	1,739	0.75%
2021/07/19	17	24.89	1	24.85	24.85	16	1,566	1.02%
2021/07/15	0	0.00	10	24.50	24.50	-10	1,480	-0.68%
2021/07/12	0	0.00	0.8	22.45	22.40	-0.8	1,421	-0.05%
2021/07/09	3	22.25	0	0.00	22.25	3	1,425	0.21%
2021/07/05	4	22.69	0	0.00	22.85	4	1,615	0.25%
2021/07/02	1	22.70	0	0.00	22.65	1	1,708	0.06%
2021/06/30	0	0.00	1	23.10	22.70	-1	1,822	-0.05%
2021/06/29	1	22.70	0	0.00	22.65	1	1,815	0.06%
2021/06/21	2	22.90	2	22.93	22.90	0	2,014	0.00%
2021/06/11	2	22.58	0	0.00	22.70	2	2,385	0.08%
2021/06/09	0	0.00	2	22.50	22.55	-2	2,492	-0.08%
2021/06/08	1	22.55	4	22.55	22.55	-3	2,516	-0.12%
2021/06/07	2	22.60	0	0.00	22.75	2	2,540	0.08%
2021/06/04	2	22.95	0	0.00	22.80	2	2,562	0.08%
2021/06/03	1	23.05	5	23.00	23.00	-4	2,605	-0.15%
2021/05/26	4	22.50	0	0.00	23.00	4	3,064	0.13%
2021/05/25	4	22.78	0	0.00	22.50	4	3,087	0.13%
2021/05/24	5	22.52	0	0.00	22.40	5	3,103	0.16%
2021/05/18	5	20.50	0	0.00	20.95	5	3,230	0.15%
2021/05/17	0	21.30	11	19.22	19.05	-11	3,249	-0.34%
2021/05/14	9	21.00	0	0.00	21.10	9	3,230	0.28%
2021/05/13	6	21.64	0	0.00	21.60	6	3,245	0.18%
2021/05/12	5	21.38	19	21.08	21.65	-14	3,244	-0.43%
2021/05/11	2	22.65	0	0.00	23.15	2	3,236	0.06%
2021/05/10	1	24.65	0	0.00	24.65	1	3,414	0.03%
2021/05/05	1	25.20	1	25.45	25.05	0	3,852	0.00%
2021/05/03	1	26.25	0	0.00	26.20	1	3,880	0.03%
2021/04/27	2	26.95	0.1	27.00	27.30	1.9	3,979	0.05%
2021/04/23	1	26.20	0	0.00	26.60	1	4,347	0.02%
2021/04/22	1	27.00	1	27.25	26.50	0	4,470	0.00%
2021/04/20	1	27.40	0	0.00	27.40	1	4,600	0.02%
2021/04/19	5	27.30	0	0.00	27.35	5	4,664	0.11%
2021/04/16	12	27.75	0	0.00	27.85	12	4,641	0.26%
2021/04/14	0	0.00	20	27.05	28.00	-20	4,652	-0.43%
2021/04/13	1	28.10	0	0.00	28.15	1	4,708	0.02%
2021/04/12	12	28.92	0	0.00	28.60	12	4,695	0.26%
2021/04/09	4	29.01	2	29.00	29.00	2	4,678	0.04%
2021/04/08	2	28.55	2	28.35	28.85	0	4,623	0.00%
2021/04/07	3	27.97	0	0.00	28.05	3	4,576	0.07%
2021/04/06	20	27.60	0	0.00	27.55	20	4,543	0.44%
2021/04/01	3	26.97	0	0.00	26.90	3	4,543	0.07%
2021/03/31	1	26.95	0	0.00	27.20	1	4,545	0.02%
2021/03/30	1	27.40	0	0.00	27.40	1	4,525	0.02%
2021/03/23	0	0.00	3	28.25	27.10	-3	4,538	-0.07%
2021/03/22	0	0.00	2.2	28.65	28.45	-2.2	4,594	-0.05%
2021/03/19	2	28.43	0.2	28.60	28.25	1.8	4,500	0.04%
2021/03/18	0	0.00	7	27.97	28.35	-7	4,466	-0.16%
2021/03/17	0	0.00	1	28.10	27.90	-1	4,447	-0.02%
2021/03/10	0	26.55	0.2	26.30	26.50	-0.2	4,708	0.00%
2021/03/05	5	27.47	3	26.97	27.60	2	4,795	0.04%
2021/03/03	0	0.00	2	25.75	25.90	-2	4,671	-0.04%
2021/02/25	0	0.00	1	25.85	25.70	-1	5,065	-0.02%
2021/02/22	0	0.00	20	25.65	25.55	-20	5,716	-0.35%
2021/02/19	0	0.00	5	25.10	25.70	-5	5,983	-0.08%
2021/02/18	6	25.16	0	0.00	25.50	6	6,045	0.10%
2021/02/17	0	0.00	11	23.98	24.25	-11	6,075	-0.18%
2021/02/05	3	23.60	0	0.00	23.50	3	6,088	0.05%
2021/02/02	20	23.60	0	0.00	23.60	20	6,271	0.32%
2021/02/01	0	0.00	2	24.45	22.50	-2	6,330	-0.03%
2021/01/29	0	0.00	1	23.60	23.50	-1	6,210	-0.02%
2021/01/28	7	24.29	5	24.20	23.55	2	6,283	0.03%
2021/01/27	1	23.40	0	0.00	23.60	1	6,041	0.02%
2021/01/22	10	23.55	13	23.58	24.00	-3	6,440	-0.05%
2021/01/20	1	23.95	0	0.00	23.50	1	7,039	0.01%
2021/01/19	9	24.53	1	24.50	24.45	8	7,090	0.11%
2021/01/18	9	22.77	4	23.30	25.65	5	7,289	0.07%
2021/01/15	6	24.82	10	24.75	24.50	-4	7,472	-0.05%
2021/01/13	10	26.52	15	26.45	26.00	-5	7,644	-0.07%
2021/01/12	6	28.00	26	28.10	27.25	-20	7,628	-0.26%
2021/01/11	2	29.00	0	0.00	29.05	2	7,693	0.03%
2021/01/08	1	29.80	0	0.00	29.15	1	7,931	0.01%
2021/01/06	2	29.15	1	31.00	29.15	1	8,239	0.01%
2021/01/05	1	30.35	0	0.00	30.55	1	8,375	0.01%
2021/01/04	0	0.00	1	30.45	30.50	-1	8,670	-0.01%
2020/12/29	0	0.00	4	30.10	29.50	-4	9,133	-0.04%
2020/12/24	2	29.30	0	0.00	29.40	2	9,529	0.02%
2020/12/23	0	0.00	1	29.35	29.30	-1	9,655	-0.01%
2020/12/22	3	28.48	0	0.00	28.25	3	10,782	0.03%
2020/12/18	1	28.95	0	0.00	29.40	1	11,095	0.01%
2020/12/16	7	30.52	3	30.20	30.15	4	11,178	0.04%
2020/12/15	2	29.10	2	29.50	29.15	0	11,149	0.00%
2020/12/14	2	28.70	3	28.90	29.20	-1	11,272	-0.01%
2020/12/10	4	29.09	1	29.25	29.70	3	11,414	0.03%
2020/12/09	3	30.07	7	30.41	30.75	-4	11,468	-0.03%
2020/12/07	1	28.15	8	28.20	28.90	-7	11,492	-0.06%
2020/12/04	3	28.55	0.2	28.80	28.60	2.8	11,589	0.02%
2020/12/03	1	29.15	2	28.78	28.80	-1	11,760	-0.01%
2020/12/02	14	28.45	0	0.00	28.45	14	11,930	0.12%
2020/12/01	5	28.86	11	28.16	29.35	-6	12,367	-0.05%
2020/11/30	3	28.75	21	28.85	28.60	-18	12,822	-0.14%
2020/11/27	18	29.21	0	0.00	29.15	18	13,012	0.14%
2020/11/26	5	29.67	1	30.35	29.45	4	13,112	0.03%
2020/11/25	19	28.75	2	28.65	29.40	17	13,214	0.13%
2020/11/24	0	0.00	2	30.80	30.50	-2	13,074	-0.02%
2020/11/23	2	30.78	4	30.70	30.80	-2	13,164	-0.02%
2020/11/20	8	31.43	2	31.35	30.80	6	13,861	0.04%
2020/11/19	9	31.01	6	31.01	31.00	3	13,900	0.02%
2020/11/18	14	33.81	10	35.48	32.55	4	13,522	0.03%
2020/11/17	1	36.30	7	36.36	36.15	-6	13,395	-0.04%
2020/11/16	10	36.49	8	36.56	36.80	2	13,678	0.01%
2020/11/13	0	0.00	1	36.65	36.50	-1	13,837	-0.01%
2020/11/12	14	36.65	0	0.00	36.15	14	14,144	0.10%
2020/11/11	0	0.00	0.1	36.70	36.90	-0.1	14,467	0.00%
2020/11/10	4	36.13	1	36.05	36.15	3	14,618	0.02%
2020/11/09	8	37.23	4	36.89	37.25	4	14,931	0.03%
2020/11/06	1	35.80	0	0.00	36.15	1	15,233	0.01%
2020/11/05	1	37.30	2	37.43	36.75	-1	15,914	-0.01%
2020/11/04	6	36.90	1	37.65	36.80	5	15,893	0.03%
2020/11/03	10	36.35	1	36.55	37.20	9	16,057	0.06%
2020/11/02	3	36.45	6	36.35	36.10	-3	16,099	-0.02%
2020/10/30	3	37.18	2	37.75	36.55	1	16,172	0.01%
2020/10/29	1	36.30	1	37.50	37.95	0	16,032	0.00%
2020/10/28	33	37.44	2	39.20	37.05	31	15,940	0.19%
2020/10/27	3	36.42	3	36.47	36.85	0	15,541	0.00%
2020/10/26	9	36.09	8	36.22	36.30	1	15,581	0.01%
2020/10/23	11	34.27	8.5	34.46	36.00	2.5	15,291	0.02%
2020/10/22	6	33.42	2	33.85	33.00	4	14,867	0.03%
2020/10/21	0	0.00	8	32.51	33.00	-8	14,600	-0.05%
2020/10/20	11	32.65	1	32.45	32.40	10	14,543	0.07%
2020/10/19	8	32.88	3	32.83	32.65	5	14,460	0.03%
2020/10/16	16	32.66	5	34.20	33.15	11	14,423	0.08%
2020/10/15	3	32.90	0.1	33.00	33.15	2.9	14,187	0.02%
2020/10/14	24.2	32.93	22	32.92	32.30	2.2	14,049	0.02%
2020/10/13	5	31.79	4	32.15	31.75	1	13,853	0.01%
2020/10/12	19	31.14	14	31.33	32.20	5	13,665	0.04%
2020/10/08	6	30.03	1	30.45	30.00	5	13,393	0.04%
2020/10/07	6	30.09	6	29.72	30.00	0	13,332	0.00%
2020/10/06	7	30.54	4	30.13	29.90	3	13,297	0.02%
2020/10/05	4	29.89	44	29.15	29.60	-40	13,095	-0.31%
2020/09/30	1	27.90	1	28.45	28.30	0	13,009	0.00%
2020/09/29	10	28.05	4	27.53	27.60	6	12,981	0.05%
2020/09/28	11	27.53	2	27.85	28.15	9	13,018	0.07%
2020/09/25	194	29.37	151	30.11	27.15	43	12,999	0.33%	大買/大賣/
2020/09/24	4	28.88	78	28.73	29.00	-74	11,943	-0.62%
2020/09/23	36	28.27	26	28.40	28.20	10	11,760	0.09%
2020/09/22	14	27.85	0	0.00	27.95	14	11,712	0.12%
2020/09/21	14	28.00	5	27.80	27.80	9	11,732	0.08%
2020/09/18	1	28.20	2	27.80	28.20	-1	11,688	-0.01%
2020/09/17	3	27.65	6	27.52	28.10	-3	11,712	-0.03%
2020/09/16	10	26.70	0	0.00	26.80	10	11,571	0.09%
2020/09/15	1	27.00	2	27.50	26.50	-1	11,517	-0.01%
2020/09/14	70	25.06	6	25.73	26.15	64	11,405	0.56%
2020/09/11	22	26.18	30	26.76	26.00	-8	11,235	-0.07%
2020/09/10	20	26.94	10	27.68	26.90	10	11,123	0.09%
2020/09/09	25	27.43	43	27.57	27.50	-18	11,045	-0.16%
2020/09/08	22	27.15	1	27.65	27.10	21	10,906	0.19%
2020/09/07	3	29.63	67	29.24	28.70	-64	10,716	-0.60%
2020/09/04	24	28.72	16	28.85	29.60	8	10,534	0.08%
2020/09/03	19	29.47	22	29.20	29.00	-3	10,036	-0.03%
2020/09/02	7	28.16	4	27.90	28.00	3	9,499	0.03%
2020/09/01	4	27.15	8	27.07	27.00	-4	9,447	-0.04%
2020/08/31	5	26.84	11	26.97	27.20	-6	9,337	-0.06%
2020/08/28	17	26.56	15.1	26.36	26.50	1.9	9,153	0.02%
2020/08/27	1	25.95	8	25.68	25.75	-7	9,005	-0.08%
2020/08/26	53.1	26.64	27	26.09	25.75	26.1	8,866	0.29%
2020/08/25	1	24.20	9	25.52	26.05	-8	8,134	-0.10%
2020/08/24	44	23.33	1.2	23.68	23.70	42.8	8,044	0.53%
2020/08/21	33	24.04	92	23.91	23.50	-59	7,980	-0.74%
2020/08/20	98	23.91	63	24.24	23.40	35	7,820	0.45%
2020/08/19	5	26.02	127	25.79	25.90	-122	7,567	-1.61%	大賣/鉅額交易
2020/08/18	239	25.61	226	25.45	25.80	13	7,345	0.18%	大買/大賣/
2020/08/17	65	25.17	271	25.40	25.10	-206	7,016	-2.94%	大賣/鉅額交易
2020/08/14	191	23.95	2	23.60	24.15	189	6,639	2.85%	大買/鉅額交易
2020/08/13	35	24.51	11	24.24	23.85	24	6,448	0.37%
2020/08/12	86	22.72	47	23.39	24.00	39	6,039	0.65%
2020/08/11	125	22.03	284	23.63	21.90	-159	5,662	-2.81%	大買/大賣/鉅額交易
2020/08/10	10	22.75	24	22.73	22.85	-14	4,937	-0.28%
2020/08/07	215	19.90	30	20.03	20.80	185	4,861	3.81%	大買/鉅額交易
2020/08/06	20.2	19.45	19	19.56	19.35	1.2	4,793	0.02%
2020/08/05	12.2	19.22	5.4	19.57	19.30	6.8	4,725	0.14%
2020/08/04	0	0.00	31	18.55	18.55	-31	4,700	-0.66%
2020/08/03	2	18.15	0	0.00	18.30	2	4,731	0.04%
2020/07/31	10	18.05	76.2	17.99	17.95	-66.2	4,808	-1.38%
2020/07/30	10	17.83	4	17.93	17.95	6	4,948	0.12%
2020/07/29	0	0.00	1	16.75	17.00	-1	4,785	-0.02%
2020/07/28	15	16.45	10	16.30	16.25	5	4,737	0.11%
2020/07/23	0	0.00	12	16.76	16.80	-12	4,757	-0.25%
2020/07/22	12	16.67	6	16.25	16.70	6	4,742	0.13%
2020/07/17	10	15.68	0	0.00	15.50	10	4,627	0.22%
2020/07/16	7	15.73	7	15.99	16.10	0	4,610	0.00%
2020/07/15	7	15.56	0	0.00	15.70	7	4,578	0.15%
2020/07/14	6	15.93	0	0.00	15.70	6	4,630	0.13%
2020/07/13	37	16.40	0	0.00	16.35	37	4,586	0.81%
2020/07/09	8	18.66	2	18.70	18.65	6	4,420	0.14%
2020/07/08	52	19.05	0	0.00	18.90	52	4,246	1.22%
2020/07/07	0	0.00	5	19.06	18.95	-5	4,145	-0.12%
2020/07/06	0	0.00	4	19.25	19.40	-4	4,033	-0.10%
2020/07/03	7	18.96	4	18.86	18.80	3	3,932	0.08%
2020/07/02	0	0.00	3	18.35	18.35	-3	3,850	-0.08%
2020/06/30	20	18.05	1	18.10	18.05	19	3,765	0.50%
2020/06/29	3	17.80	0	0.00	17.80	3	3,688	0.08%
2020/06/24	3	17.65	3	17.72	17.65	0	3,654	0.00%
2020/06/22	0	0.00	1	17.50	17.35	-1	3,524	-0.03%
2020/06/19	0	0.00	1	17.35	17.35	-1	3,554	-0.03%
2020/06/18	0	0.00	5	17.20	17.25	-5	3,587	-0.14%
2020/06/17	5	17.15	0	0.00	17.10	5	3,611	0.14%
2020/06/16	5	17.15	3	17.20	17.10	2	3,666	0.05%
2020/06/15	1	17.00	4	16.93	16.95	-3	3,718	-0.08%
2020/06/12	7	16.61	1	16.70	16.70	6	3,732	0.16%
2020/06/11	2	17.15	16	17.15	16.85	-14	3,736	-0.37%
2020/06/10	1	17.40	3	17.40	17.35	-2	3,742	-0.05%
2020/06/09	1	17.60	3	17.77	17.55	-2	3,811	-0.05%
2020/06/08	9	18.00	2	17.90	17.85	7	3,848	0.18%
2020/06/05	5	17.65	3	17.53	17.55	2	3,677	0.05%
2020/06/04	0	0.00	1	17.50	17.35	-1	3,669	-0.03%
2020/06/03	0	0.00	1	17.40	17.45	-1	3,717	-0.03%
2020/06/01	0	0.00	10	17.36	17.30	-10	3,836	-0.26%
2020/05/29	4	17.48	1	17.60	17.35	3	3,982	0.08%
2020/05/28	1	17.10	5	17.04	16.90	-4	3,864	-0.10%
2020/05/27	9	17.14	0	0.00	17.15	9	3,917	0.23%
2020/05/26	10	17.48	7	17.48	17.20	3	3,978	0.08%
2020/05/25	0	0.00	2	16.95	17.10	-2	3,901	-0.05%
2020/05/22	10	16.89	1	16.95	16.80	9	3,909	0.23%
2020/05/20	2	16.83	0	0.00	16.80	2	3,954	0.05%
2020/05/19	5	16.90	0	0.00	16.85	5	4,070	0.12%
2020/05/18	5	17.11	2	17.08	16.85	3	4,128	0.07%
2020/05/15	3	16.93	1	16.80	16.85	2	4,230	0.05%
2020/05/14	4	17.18	0	0.00	17.05	4	4,336	0.09%
2020/05/13	7	17.39	28	17.33	17.35	-21	4,454	-0.47%
2020/05/12	4	16.75	10	16.75	16.75	-6	4,257	-0.14%
2020/05/11	0	0.00	2	17.88	17.50	-2	4,161	-0.05%
2020/05/08	16	17.51	16	17.15	17.30	0	3,963	0.00%
2020/05/07	24	17.08	45	17.15	17.40	-21	3,873	-0.54%
2020/05/06	14	16.80	3	16.65	16.95	11	3,715	0.30%
2020/05/04	5	15.23	0	0.00	15.30	5	3,536	0.14%
2020/04/30	0	0.00	2	15.20	15.35	-2	3,546	-0.06%
2020/04/28	10	15.30	1	15.45	15.50	9	3,573	0.25%
2020/04/24	0	0.00	1	14.55	14.60	-1	3,664	-0.03%
2020/04/23	1	14.60	0	0.00	14.50	1	3,748	0.03%
2020/04/22	1	14.30	1	14.45	14.40	0	3,765	0.00%
2020/04/17	2	15.50	2	15.30	15.00	0	3,963	0.00%
2020/04/16	0	0.00	5	14.50	14.60	-5	3,991	-0.13%
2020/04/15	0	0.00	2	14.75	14.75	-2	4,016	-0.05%
2020/04/14	3	14.62	0	0.00	14.55	3	4,053	0.07%
2020/04/09	0	0.00	1	14.70	14.50	-1	4,200	-0.02%
2020/04/08	1	14.35	1	14.50	14.50	0	4,304	0.00%
2020/04/07	3	14.47	2	14.75	14.60	1	4,325	0.02%
2020/04/01	0	0.00	13	14.40	14.50	-13	4,451	-0.29%
2020/03/31	1	14.15	0	0.00	13.95	1	4,419	0.02%
2020/03/30	6	13.88	2	14.00	13.95	4	4,395	0.09%
2020/03/27	0	0.00	2	14.10	14.10	-2	4,381	-0.05%
2020/03/26	2	13.90	1	13.90	14.05	1	4,352	0.02%
2020/03/25	31	14.25	2	14.25	14.05	29	4,341	0.67%
2020/03/23	1	12.65	1	12.85	12.80	0	4,248	0.00%
2020/03/20	0	0.00	2	13.55	13.75	-2	4,208	-0.05%
2020/03/19	3	13.02	8	13.34	12.75	-5	4,143	-0.12%
2020/03/18	5	14.50	12	14.66	14.15	-7	4,070	-0.17%
2020/03/17	6	14.36	2	14.50	14.40	4	4,038	0.10%
2020/03/16	2	14.25	4	14.55	14.35	-2	3,994	-0.05%
2020/03/13	5	13.83	3	14.02	14.10	2	3,956	0.05%
2020/03/12	3	15.25	1	15.10	15.15	2	3,859	0.05%
2020/03/11	4	16.08	0	0.00	15.95	4	3,778	0.11%
2020/03/10	12	16.20	33	15.83	16.40	-21	3,750	-0.56%
2020/03/09	8	16.42	37	16.47	15.95	-29	3,708	-0.78%
2020/03/06	2	16.73	0	0.00	16.75	2	3,635	0.06%
2020/03/05	3	17.08	5	17.17	16.95	-2	3,607	-0.06%
2020/03/04	8	16.78	7	16.77	17.00	1	3,478	0.03%
2020/03/02	3	15.80	21	15.45	15.90	-18	3,272	-0.55%
2020/02/27	9	16.17	0	0.00	15.75	9	3,226	0.28%
2020/02/25	2	16.80	0	0.00	16.80	2	3,109	0.06%
2020/02/24	4	16.55	18	16.54	16.70	-14	3,081	-0.45%
2020/02/21	2	17.20	3	17.00	16.90	-1	3,048	-0.03%
2020/02/20	95	17.70	12	17.70	17.50	83	2,987	2.78%
2020/02/19	6	17.23	2	16.95	17.10	4	2,859	0.14%
2020/02/18	1	17.60	114	17.36	17.20	-113	2,789	-4.05%	大賣/鉅額交易
2020/02/17	4	17.03	18	17.01	17.20	-14	2,656	-0.53%
2020/02/14	42	16.55	13	16.72	16.75	29	2,508	1.16%
2020/02/13	0	0.00	5	15.80	15.70	-5	2,339	-0.21%
2020/02/12	1	15.75	0	0.00	15.75	1	2,368	0.04%
2020/02/11	6	15.75	0	0.00	15.80	6	2,364	0.25%
2020/02/10	1	15.30	11	15.60	15.70	-10	2,415	-0.41%
2020/02/07	10	15.90	0	0.00	15.60	10	2,484	0.40%
2020/02/06	0	0.00	5	15.82	15.95	-5	2,732	-0.18%
2020/02/04	4	15.89	0	0.00	15.75	4	2,676	0.15%
2020/02/03	11	15.13	1	15.80	15.80	10	2,657	0.38%
2020/01/31	52	15.95	81	15.59	15.70	-29	2,627	-1.10%
2020/01/30	5	15.46	2	15.75	15.45	3	2,585	0.12%
2020/01/20	1	17.15	21	17.16	17.15	-20	2,514	-0.80%
2020/01/17	8	17.13	35	17.08	16.95	-27	2,533	-1.07%
2020/01/16	8	16.68	0	0.00	16.75	8	2,453	0.33%
2020/01/14	8	16.59	0	0.00	16.55	8	2,432	0.33%
2020/01/13	70	16.52	54	16.80	16.75	16	2,436	0.66%
2020/01/10	0	0.00	14	16.50	16.30	-14	2,313	-0.61%
2020/01/08	2	16.00	0	0.00	15.90	2	2,195	0.09%
2020/01/07	2	15.80	2	15.90	16.05	0	2,187	0.00%
2020/01/06	2	15.58	2	15.55	15.55	0	2,132	0.00%
2020/01/03	6	16.25	1	16.00	15.95	5	2,108	0.24%
2020/01/02	76	16.29	13	16.17	16.20	63	2,077	3.03%
2019/12/31	4	15.91	1	15.90	15.85	3	1,981	0.15%
2019/12/30	56	15.81	96	15.89	15.85	-40	1,928	-2.07%
2019/12/27	5	15.14	0	0.00	14.95	5	1,765	0.28%
2019/12/25	1	14.90	0.2	14.90	14.90	0.8	1,768	0.05%
2019/12/20	0	0.00	1	15.15	15.05	-1	1,837	-0.05%
2019/12/19	1	15.05	0	0.00	15.05	1	1,839	0.05%
2019/12/06	0	0.00	2	14.85	14.75	-2	2,196	-0.09%
2019/12/04	4	14.65	0	0.00	14.65	4	2,246	0.18%
2019/12/03	2	14.75	0	0.00	14.75	2	2,292	0.09%
2019/12/02	8	14.79	7	14.74	14.70	1	2,406	0.04%
2019/11/26	1	15.15	0	0.00	15.10	1	2,723	0.04%
2019/11/22	0	0.00	2	14.85	15.00	-2	2,787	-0.07%
2019/11/21	10	14.75	10	14.85	14.85	0	2,911	0.00%
2019/11/20	0	0.00	2	14.85	14.75	-2	3,010	-0.07%
2019/11/18	3	14.92	0	0.00	14.90	3	3,878	0.08%
2019/11/14	1	14.80	13	14.90	14.90	-12	4,015	-0.30%
2019/11/13	8	15.13	0	0.00	15.10	8	4,032	0.20%
2019/11/12	5	15.25	0	0.00	15.20	5	4,098	0.12%
2019/11/11	7	15.15	1	15.20	15.05	6	4,217	0.14%
2019/11/08	1	15.65	0	0.00	15.60	1	4,211	0.02%
2019/11/07	81	15.89	72	15.70	15.70	9	4,215	0.21%
2019/11/06	7	16.21	5	16.40	16.20	2	4,152	0.05%
2019/11/05	11	16.00	30	16.16	16.25	-19	4,060	-0.47%
2019/11/01	1	15.50	0	0.00	15.50	1	3,786	0.03%
2019/10/31	0	0.00	13	15.55	15.50	-13	3,790	-0.34%
2019/10/29	1	15.65	1	15.50	15.45	0	3,797	0.00%
2019/10/28	0	0.00	2	15.75	15.70	-2	3,788	-0.05%
2019/10/25	2	15.60	12	15.80	15.75	-10	3,786	-0.26%
2019/10/24	3	15.58	7	15.50	15.50	-4	3,765	-0.11%
2019/10/23	1	15.70	0	0.00	15.50	1	3,829	0.03%
2019/10/22	4	15.71	1	15.65	15.65	3	3,854	0.08%
2019/10/21	16	15.78	1	15.75	15.75	15	3,863	0.39%
2019/10/18	0	0.00	9	15.58	15.65	-9	3,816	-0.24%
2019/10/17	1	15.70	0	0.00	15.65	1	3,808	0.03%
2019/10/16	1	15.50	2	15.50	15.50	-1	3,779	-0.03%
2019/10/15	2	15.58	0	0.00	15.50	2	3,781	0.05%
2019/10/14	0	0.00	1	15.50	15.35	-1	3,729	-0.03%
2019/10/08	1	15.00	5	15.06	14.95	-4	3,688	-0.11%
2019/10/07	0	0.00	4	14.95	14.90	-4	3,668	-0.11%
2019/10/03	0	0.00	1	14.50	14.50	-1	3,675	-0.03%
2019/10/02	5	14.65	0	0.00	14.65	5	3,683	0.14%
2019/09/27	5	14.69	0	0.00	14.70	5	3,850	0.13%
2019/09/26	9	15.20	0	0.00	15.15	9	3,809	0.24%
2019/09/25	1	15.35	0	0.00	15.30	1	3,802	0.03%
2019/09/19	6	15.38	31	15.35	15.35	-25	3,772	-0.66%
2019/09/18	2	15.45	1	15.50	15.45	1	3,768	0.03%
2019/09/12	21	16.06	2	16.05	15.95	19	3,731	0.51%
2019/09/09	1	15.85	0	0.00	15.65	1	3,495	0.03%
2019/09/05	0	0.00	0.1	15.75	15.75	-0.1	3,567	0.00%
2019/09/04	5	15.92	0	0.00	15.90	5	3,516	0.14%
2019/09/03	2	15.53	0	0.00	15.70	2	3,401	0.06%
2019/09/02	5	15.90	7	15.75	15.90	-2	3,331	-0.06%
2019/08/30	2	15.95	0	0.00	15.70	2	3,278	0.06%
2019/08/29	9	15.38	10	15.33	15.25	-1	3,101	-0.03%
2019/08/28	3	15.35	1	15.65	15.30	2	3,071	0.07%
2019/08/27	2	15.60	11	15.56	15.60	-9	3,023	-0.30%
2019/08/26	2	15.55	4	15.61	15.60	-2	2,977	-0.07%
2019/08/23	9	15.60	4	15.64	15.55	5	2,875	0.17%
2019/08/22	25.3	16.24	3	16.03	15.90	22.3	2,778	0.80%
2019/08/21	2	15.50	14	15.85	15.85	-12	2,167	-0.55%
2019/08/20	3	14.58	1	14.60	14.45	2	1,913	0.10%
2019/08/15	1	14.20	0	0.00	14.00	1	1,731	0.06%
2019/08/14	61	14.55	0	0.00	13.85	61	1,672	3.65%
2019/08/13	2	14.80	0	0.00	14.90	2	1,569	0.13%
2019/08/12	1	14.25	1	14.45	14.55	0	1,540	0.00%
2019/08/06	0	0.00	69	13.43	13.95	-69	1,582	-4.36%
2019/07/25	4	15.20	0	0.00	14.90	4	1,762	0.23%
2019/07/17	2	15.40	13	15.50	15.15	-11	1,905	-0.58%
2019/07/05	2	15.55	12	15.57	15.65	-10	3,035	-0.33%
2019/07/04	12	15.81	3	15.75	15.70	9	2,984	0.30%
2019/06/18	20	14.68	20	14.60	14.55	0	3,162	0.00%
2019/06/13	4	14.55	11	14.75	14.90	-7	3,134	-0.22%
2019/06/04	0	0.00	90	13.97	13.80	-90	3,010	-2.99%
2019/06/03	70	14.02	0	0.00	14.05	70	3,005	2.33%
2019/05/31	20	14.15	0	0.00	14.25	20	2,999	0.67%
2019/05/30	97	13.92	97	14.15	14.10	0	2,993	0.00%
2019/05/23	0	0.00	1	13.15	13.10	-1	2,891	-0.03%
2019/05/16	0	0.00	19	13.55	13.55	-19	2,798	-0.68%
2019/05/15	3	13.72	10	13.70	13.60	-7	2,782	-0.25%
2019/05/14	1	13.80	1	13.75	13.80	0	2,747	0.00%
2019/05/13	3	14.03	2	13.90	13.90	1	2,707	0.04%
2019/05/10	2	14.95	0	0.00	14.40	2	2,665	0.08%
2019/05/09	5	14.95	114	15.21	14.65	-109	2,620	-4.16%	大賣/鉅額交易
2019/05/08	114	14.15	11	14.88	14.95	103	2,536	4.06%	大買/鉅額交易
2019/05/02	2	14.23	5	14.29	14.35	-3	2,368	-0.13%
2019/04/30	0	0.00	100	14.41	14.35	-100	2,350	-4.26%
2019/04/29	100	14.05	0	0.00	14.05	100	2,312	4.33%
2019/04/26	4	14.63	6	14.27	14.20	-2	2,286	-0.09%
2019/04/25	2	14.85	3	14.45	14.40	-1	2,273	-0.04%
2019/04/24	6	14.10	0	0.00	14.10	6	2,216	0.27%
2019/04/23	4	14.66	3	14.45	14.45	1	2,161	0.05%
2019/04/19	3	16.20	2	16.05	16.20	1	1,943	0.05%
2019/04/18	0	0.00	6	16.35	16.35	-6	1,718	-0.35%
2019/04/16	2	15.25	0	0.00	14.90	2	1,600	0.12%
2019/04/15	12	14.73	4	14.84	15.10	8	1,442	0.55%
2019/04/12	1	13.90	0	0.00	14.15	1	1,168	0.09%
2019/04/11	0	0.00	5	12.90	13.00	-5	910	-0.55%
2019/03/26	1	11.85	1	12.10	11.35	0	462	0.00%
2019/03/22	0	0.00	5	10.45	10.65	-5	262	-1.90%
2019/03/18	5	10.42	0	0.00	10.05	5	217	2.30%
2019/02/11	0	9.71	0	0.00	9.80	0	180	0.00%
2019/01/18	1	9.98	1	9.83	9.86	0	165	0.00%
2018/12/11	0	0.00	1	9.30	9.30	-1	200	-0.50%
2018/10/25	0	0.00	12	8.73	8.79	-12	281	-4.26%
2018/10/04	0	0.00	5	9.97	9.93	-5	363	-1.38%
2018/10/01	1	9.67	0	0.00	9.66	1	368	0.27%
2018/09/10	6	9.31	0	0.00	9.31	6	445	1.35%
2018/08/28	5	10.05	0	0.00	10.10	5	508	0.98%
2018/08/23	0	0.00	5	10.35	10.30	-5	545	-0.92%
2018/08/22	0	0.00	5	10.35	10.30	-5	552	-0.90%
2018/08/13	5	10.20	0	0.00	10.50	5	572	0.87%
2018/08/08	5	10.65	0	0.00	10.75	5	601	0.83%
2018/07/20	0	0.00	1	10.80	10.90	-1	598	-0.17%
2018/07/19	0	0.00	2	10.60	10.70	-2	542	-0.37%
2018/07/18	5	10.40	0	0.00	10.35	5	537	0.93%
2018/07/17	0	0.00	1	10.40	10.45	-1	538	-0.19%
2018/07/16	0	0.00	1	10.65	10.60	-1	538	-0.19%
2018/07/13	3	10.70	0	0.00	10.70	3	535	0.56%
2018/06/07	0	0.00	5	11.55	11.45	-5	735	-0.68%
2018/06/05	1	11.55	0	0.00	11.55	1	723	0.14%
2018/06/04	1	11.75	0	0.00	11.70	1	718	0.14%
2018/05/31	0	0.00	1	11.50	11.40	-1	727	-0.14%
2018/05/30	0	0.00	5	11.25	11.25	-5	708	-0.71%
2018/05/29	1	11.20	0	0.00	10.90	1	699	0.14%
2018/05/18	0	0.00	5	10.90	10.95	-5	683	-0.73%
2018/05/16	0	0.00	1	10.65	10.65	-1	684	-0.15%
2018/05/04	1	10.45	0	0.00	10.40	1	804	0.12%
2018/05/02	0	0.00	1	10.50	10.50	-1	813	-0.12%
2018/04/30	0	0.00	1	10.60	10.45	-1	822	-0.12%
2018/04/27	2	10.40	0	0.00	10.35	2	832	0.24%
2018/04/26	0	0.00	3	10.40	10.40	-3	860	-0.35%
2018/04/24	6	10.53	0	0.00	10.55	6	893	0.67%
2018/04/18	1	10.85	0	0.00	10.90	1	919	0.11%
2018/04/17	0	0.00	1	11.00	10.95	-1	924	-0.11%
2018/04/16	1	11.55	0	0.00	11.45	1	935	0.11%
2018/04/13	0	0.00	6	11.89	11.70	-6	949	-0.63%
2018/04/11	2	11.73	0	0.00	11.65	2	869	0.23%
2018/04/10	1	11.05	15	11.88	11.90	-14	828	-1.69%
2018/03/31	3	10.80	0	0.00	10.80	3	955	0.31%
2018/03/29	1	11.00	0	0.00	10.95	1	1,007	0.10%
2018/03/28	0	0.00	1	11.05	10.90	-1	1,063	-0.09%
2018/03/27	6	10.80	0	0.00	10.80	6	1,252	0.48%
2018/03/23	0	0.00	1	11.05	10.95	-1	1,285	-0.08%
2018/03/16	0	0.00	1	11.30	11.20	-1	1,402	-0.07%
2018/03/15	0	0.00	7	11.14	11.20	-7	1,447	-0.48%
2018/03/08	5	10.80	0	0.00	10.80	5	1,615	0.31%
2018/03/07	5	10.90	0	0.00	10.90	5	1,666	0.30%
2018/02/27	0	0.00	2	11.00	11.00	-2	2,179	-0.09%
2018/02/23	0	0.00	1	10.85	10.85	-1	2,193	-0.05%
2018/02/21	0	0.00	1	10.65	10.65	-1	2,233	-0.04%
2018/02/12	0	0.00	1	10.50	10.35	-1	2,248	-0.04%
2018/02/09	1	10.15	0	0.00	10.35	1	2,276	0.04%
2018/02/08	1	10.65	0	0.00	10.60	1	2,324	0.04%
2018/02/07	2	11.05	0	0.00	10.95	2	2,338	0.09%
2018/02/06	10	10.58	0	0.00	10.80	10	2,334	0.43%
2018/01/31	4	12.15	0	0.00	12.25	4	2,332	0.17%
2018/01/30	0	0.00	16	12.34	12.25	-16	2,326	-0.69%
2018/01/29	2	12.55	2	12.45	12.45	0	2,310	0.00%
2018/01/26	0	0.00	10	12.15	12.10	-10	2,249	-0.44%
2018/01/23	4	12.15	0	0.00	12.15	4	2,244	0.18%
2018/01/18	1	12.30	0	0.00	12.30	1	2,209	0.05%
2018/01/16	2	12.25	0	0.00	12.25	2	2,179	0.09%
2018/01/11	1	12.40	0	0.00	12.35	1	2,246	0.04%
2018/01/08	0	0.00	1	12.30	12.35	-1	2,238	-0.04%
2018/01/04	1	12.50	0	0.00	12.50	1	2,207	0.05%
2018/01/03	0	0.00	8	13.10	12.65	-8	2,193	-0.36%
2018/01/02	5	12.59	0	0.00	12.55	5	2,142	0.23%