廣運 (6125)-致和-金華券商分點個股進出

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
89.5
漲跌
▼0.9
漲幅
-1.00%
成交量
23,659張
產業
上櫃光電類股
421人加入追蹤

立即追蹤
本地時間:14:30

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

廣運 (6125)籌碼相關－致和-金華券商分點個股進出

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

致和-金華券商分點個股進出
致和-金華券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	92.40	2	89.65	89.50	1	25,882	0.00%
2024/05/02	10	91.00	20	91.90	90.40	-10	25,535	-0.04%
2024/04/30	28	91.90	29	92.66	91.70	-1	25,338	0.00%
2024/04/29	17	93.11	16	93.01	90.00	1	24,846	0.00%
2024/04/26	56	91.93	58	92.28	91.70	-2	24,454	-0.01%
2024/04/25	18	91.21	9	91.23	90.50	9	23,795	0.04%
2024/04/24	49.1	91.54	46.3	91.04	90.20	2.8	23,062	0.01%
2024/04/23	6	83.93	6.2	85.54	87.40	-0.2	21,598	0.00%
2024/04/22	20	86.42	20	87.78	80.60	0	21,112	0.00%
2024/04/19	9	83.80	27	85.19	87.30	-18	20,636	-0.09%
2024/04/18	26	84.35	24	85.17	84.20	2	20,040	0.01%
2024/04/17	16	81.84	30	83.93	85.00	-14	19,670	-0.07%
2024/04/16	2	75.10	1	74.90	77.30	1	19,260	0.01%
2024/04/15	1	77.80	0	0.00	78.20	1	19,208	0.01%
2024/04/12	0	80.30	2	80.15	80.00	-2	19,133	-0.01%
2024/04/11	3	80.50	2	80.80	81.00	1	19,030	0.01%
2024/04/10	11	84.75	5	82.40	82.40	6	19,007	0.03%
2024/04/09	10	83.50	11	84.36	84.50	-1	18,905	-0.01%
2024/04/08	15	81.83	24	83.15	84.00	-9	18,859	-0.05%
2024/04/03	10	80.10	12	81.91	81.20	-2	19,123	-0.01%
2024/04/02	13	81.83	5	80.80	80.80	8	19,179	0.04%
2024/04/01	0	0.00	1	83.60	83.00	-1	19,042	-0.01%
2024/03/29	30	85.62	33	85.28	82.80	-3	18,968	-0.02%
2024/03/28	5.1	84.91	1	84.70	84.50	4.1	18,697	0.02%
2024/03/27	0.1	85.80	6	84.30	84.00	-5.9	18,565	-0.03%
2024/03/26	27.3	89.57	1	85.00	82.70	26.3	18,330	0.14%
2024/03/25	18	86.78	22	87.95	88.40	-4	17,386	-0.02%
2024/03/21	2	80.85	2	79.85	79.00	0	16,345	0.00%
2024/03/20	14	78.93	10	79.60	78.60	4	16,230	0.02%
2024/03/19	0	0.00	5	80.72	78.90	-5	16,135	-0.03%
2024/03/18	3	81.17	3	81.00	81.50	0	16,027	0.00%
2024/03/15	5	79.94	8	79.10	80.00	-3	15,920	-0.02%
2024/03/14	10	80.70	10	78.90	78.90	0	15,772	0.00%
2024/03/13	21	83.25	21	81.69	81.70	0	15,553	0.00%
2024/03/12	15	82.43	25.3	83.66	83.70	-10.3	15,019	-0.07%
2024/03/11	5	80.64	7	79.93	79.30	-2	14,608	-0.01%
2024/03/08	39.7	82.12	51	79.66	77.80	-11.3	14,227	-0.08%
2024/03/07	41.2	89.03	16.3	88.07	86.10	24.9	13,955	0.18%
2024/03/06	26	90.78	39	90.90	91.50	-13	13,398	-0.10%
2024/03/05	26	87.83	32	87.75	87.50	-6	12,482	-0.05%
2024/03/04	25.1	89.53	10	91.30	87.60	15.1	12,213	0.12%
2024/03/01	15.6	85.86	37.3	86.67	86.70	-21.7	11,521	-0.19%
2024/02/29	4.3	80.86	6	80.92	85.20	-1.7	10,326	-0.02%
2024/02/27	44.6	81.04	29	77.66	77.50	15.6	9,867	0.16%
2024/02/26	2.4	75.73	4	79.95	81.10	-1.6	9,308	-0.02%
2024/02/23	12	76.83	1	76.30	73.80	11	9,099	0.12%
2024/02/22	1	77.20	1	76.90	76.50	0	9,437	0.00%
2024/02/21	1	77.60	6.1	76.51	77.40	-5.1	9,754	-0.05%
2024/02/20	0	0.00	3	74.03	74.70	-3	9,647	-0.03%
2024/02/19	3.1	74.19	0	0.00	74.70	3.1	9,466	0.03%
2024/02/16	1.2	66.03	13.2	68.80	70.80	-12	8,888	-0.14%
2024/02/15	1	58.70	1	66.20	66.20	0	8,301	0.00%
2024/02/02	0	0.00	10	62.20	62.90	-10	7,844	-0.13%
2024/02/01	3.2	61.99	6	61.77	61.50	-2.8	7,767	-0.04%
2024/01/26	15	58.60	0	0.00	58.30	15	7,559	0.20%
2024/01/23	0.2	61.50	0	0.00	60.80	0.2	7,604	0.00%
2024/01/22	1.1	61.55	0	0.00	62.40	1.1	7,548	0.01%
2024/01/19	1	60.80	2	60.75	60.60	-1	7,405	-0.01%
2024/01/18	2	59.10	0	0.00	57.90	2	7,372	0.03%
2024/01/17	5.2	61.09	0	0.00	58.60	5.2	7,378	0.07%
2024/01/16	0.2	60.30	0	0.00	60.20	0.2	7,338	0.00%
2024/01/12	1	58.40	0	0.00	58.00	1	7,197	0.01%
2024/01/10	0	0.00	1	57.50	58.00	-1	7,240	-0.01%
2024/01/09	2	56.75	0	0.00	56.50	2	7,254	0.03%
2024/01/03	1	63.30	1	62.60	62.20	0	7,304	0.00%
2023/12/29	8	63.45	5	63.42	63.00	3	7,191	0.04%
2023/12/28	1	59.10	2	59.20	60.80	-1	6,667	-0.01%
2023/12/27	0	0.00	1	57.00	57.10	-1	6,550	-0.02%
2023/12/20	0	0.00	1	57.80	57.90	-1	6,856	-0.01%
2023/12/18	0	0.00	1	57.10	57.00	-1	6,970	-0.01%
2023/12/12	0.1	60.30	0	0.00	59.60	0.1	7,055	0.00%
2023/12/07	5	63.50	10	63.30	63.30	-5	7,440	-0.07%
2023/12/06	10	63.90	1.1	64.00	64.00	9	7,583	0.12%
2023/12/05	2	63.35	1	62.80	63.00	1	7,588	0.01%
2023/12/04	1	66.00	0.1	66.10	64.90	0.9	7,571	0.01%
2023/12/01	0	0.00	1	64.10	64.00	-1	7,145	-0.01%
2023/11/29	1	64.10	1	63.10	61.90	0	7,005	0.00%
2023/11/27	0	0.00	3	61.70	61.50	-3	7,156	-0.04%
2023/11/24	3.1	63.40	0.1	64.00	63.30	3	7,123	0.04%
2023/11/23	2	62.90	2	64.35	62.20	0	6,995	0.00%
2023/11/22	0	0.00	1.5	59.53	59.60	-1.5	6,820	-0.02%
2023/11/21	4	61.90	6	62.53	62.00	-2	6,825	-0.03%
2023/11/20	10	58.30	3.1	58.85	61.30	6.9	6,627	0.10%
2023/11/17	2.1	52.53	1	53.90	55.80	1.1	6,516	0.02%
2023/11/16	0.1	49.80	0	0.00	50.80	0.1	7,145	0.00%
2023/11/15	1	50.60	0	0.00	50.20	1	7,392	0.01%
2023/11/10	1	50.30	1	51.00	50.70	0	8,244	0.00%
2023/11/09	0	0.00	4	49.93	49.85	-4	8,532	-0.05%
2023/11/08	1	54.00	0	0.00	53.30	1	8,840	0.01%
2023/11/03	1	52.60	0	0.00	52.50	1	9,567	0.01%
2023/11/01	0	0.00	2	51.30	51.10	-2	10,308	-0.02%
2023/10/31	1	51.30	0	0.00	49.85	1	10,723	0.01%
2023/10/24	0	0.00	2	55.65	55.90	-2	13,073	-0.02%
2023/10/20	1	55.20	1	54.20	54.60	0	14,195	0.00%
2023/10/18	0	0.00	3	55.90	55.00	-3	14,986	-0.02%
2023/10/17	1	57.90	0	0.00	56.70	1	14,982	0.01%
2023/10/11	3.1	59.64	0	0.00	59.50	3.1	14,940	0.02%
2023/10/03	0	0.00	1.3	63.25	62.60	-1.3	14,915	-0.01%
2023/09/28	4	63.55	1	64.20	64.20	3	15,080	0.02%
2023/09/27	1	61.70	1	61.90	62.00	0	15,038	0.00%
2023/09/26	1	61.00	0	0.00	61.00	1	15,200	0.01%
2023/09/25	0	0.00	0.1	61.70	61.90	-0.1	15,227	0.00%
2023/09/22	1	61.00	0	0.00	61.40	1	15,349	0.01%
2023/09/21	0.1	59.80	0	0.00	59.50	0.1	15,359	0.00%
2023/09/19	1	60.70	0	0.00	60.70	1	15,624	0.01%
2023/09/18	1	62.00	2	61.90	61.80	-1	16,630	-0.01%
2023/09/14	2	63.35	1	63.20	63.10	1	17,006	0.01%
2023/09/13	2	62.55	1	62.70	62.70	1	16,985	0.01%
2023/09/12	3	61.63	1	61.30	61.50	2	17,199	0.01%
2023/09/11	4	68.13	0	0.00	68.00	4	17,018	0.02%
2023/09/07	3	78.50	0	0.00	78.20	3	17,673	0.02%
2023/09/05	1	77.80	0	0.00	77.50	1	18,626	0.01%
2023/09/01	0	0.00	8	79.36	78.90	-8	19,801	-0.04%
2023/08/31	2	79.65	1	79.40	80.90	1	20,581	0.00%
2023/08/30	1	77.40	0	0.00	77.20	1	20,991	0.00%
2023/08/29	0	0.00	1	76.80	76.70	-1	21,199	0.00%
2023/08/28	1	75.00	0	0.00	75.40	1	21,261	0.00%
2023/08/25	1	79.60	2	79.00	80.60	-1	21,124	0.00%
2023/08/24	5.1	82.39	5	84.38	80.90	0.1	21,174	0.00%
2023/08/23	8.1	82.89	5.3	82.09	81.50	2.8	21,170	0.01%
2023/08/22	24.3	83.80	8	84.41	84.00	16.3	20,851	0.08%
2023/08/21	0	0.00	8	79.50	79.50	-8	20,219	-0.04%
2023/08/18	3.2	73.28	15	74.91	72.30	-11.8	19,950	-0.06%
2023/08/17	9	75.41	8	75.08	75.70	1	19,720	0.01%
2023/08/16	6	71.97	0	0.00	72.50	6	19,390	0.03%
2023/08/15	0	0.00	9	72.78	71.80	-9	19,275	-0.05%
2023/08/14	13	70.91	5	71.30	71.30	8	18,967	0.04%
2023/08/11	4	69.80	4.1	70.26	69.80	-0.1	18,584	0.00%
2023/08/10	3.1	67.99	1	69.10	67.00	2.1	18,311	0.01%
2023/08/09	1	71.40	0.1	71.70	70.60	1	18,094	0.01%
2023/08/08	6.1	70.05	4	70.28	69.90	2.1	17,853	0.01%
2023/08/07	1	73.20	4.1	69.90	72.40	-3.1	17,630	-0.02%
2023/08/04	2	70.80	7	68.93	68.30	-5	17,160	-0.03%
2023/08/02	8.1	73.30	16	74.56	69.30	-8	16,808	-0.05%
2023/08/01	10	76.00	1	80.50	76.90	9	16,673	0.05%
2023/07/31	3.1	81.93	2.1	80.93	77.50	1	16,440	0.01%
2023/07/28	2.1	83.64	1	82.50	83.30	1.1	15,957	0.01%
2023/07/27	15	89.29	8	88.81	84.10	7	15,570	0.04%
2023/07/26	15	91.23	9	90.67	86.30	6	14,726	0.04%
2023/07/25	13	101.80	3.4	99.35	95.80	9.6	14,249	0.07%
2023/07/24	7.5	101.34	4	100.80	103.50	3.5	13,605	0.03%
2023/07/20	0	0.00	0.2	89.70	89.70	-0.2	12,819	0.00%
2023/07/19	0	0.00	1	83.80	81.60	-1	12,774	-0.01%
2023/07/17	0	0.00	4	83.10	83.40	-4	12,885	-0.03%
2023/07/14	0	0.00	1	79.50	79.90	-1	12,994	-0.01%
2023/07/13	0	0.00	1	80.50	77.00	-1	13,038	-0.01%
2023/07/07	2	83.10	11	85.99	83.00	-9	13,183	-0.07%
2023/07/06	5	86.30	2	84.10	87.50	3	13,073	0.02%
2023/07/05	4	80.50	6.1	80.14	81.30	-2.1	13,003	-0.02%
2023/07/04	14	82.56	0.1	82.90	81.80	14	13,031	0.11%
2023/07/03	1	72.00	4	75.60	75.60	-3	12,877	-0.02%
2023/06/30	4	65.60	0	0.00	68.80	4	12,849	0.03%
2023/06/29	1	62.10	1	63.30	62.60	0	12,815	0.00%
2023/06/28	1	62.30	0	0.00	62.10	1	12,731	0.01%
2023/06/27	1.3	61.45	3	61.43	58.80	-1.8	12,580	-0.01%
2023/06/26	7.1	66.24	7.1	64.94	65.30	0.1	12,367	0.00%
2023/06/21	1	63.50	10.2	63.40	63.50	-9.2	11,328	-0.08%
2023/06/16	12.2	47.65	1	47.40	47.85	11.2	10,939	0.10%
2023/06/15	9	45.93	1.1	46.04	46.05	8	10,667	0.07%
2023/06/14	1	46.65	8	45.60	46.00	-7	10,499	-0.07%
2023/06/13	0.1	44.75	0.1	43.75	45.30	0	10,174	0.00%
2023/06/12	1.1	44.23	8	43.33	42.75	-7	9,884	-0.07%
2023/06/09	1	43.40	8.1	44.09	44.70	-7.1	9,545	-0.07%
2023/06/08	3.1	42.71	3	42.75	42.30	0.1	8,808	0.00%
2023/06/07	3	42.88	1.2	42.22	42.20	1.8	8,347	0.02%
2023/06/06	14.2	40.49	4	39.76	41.60	10.2	7,586	0.13%
2023/06/05	1	39.20	9.1	40.10	41.50	-8.1	6,726	-0.12%
2023/06/02	2.1	37.05	1	37.70	37.75	1.1	6,135	0.02%
2023/06/01	9	33.22	3	33.95	34.35	6	5,841	0.10%
2023/05/31	5	34.48	1	34.55	34.50	4	5,684	0.07%
2023/05/30	12	34.58	10	34.86	34.60	2	5,527	0.04%
2023/05/29	5	34.53	63	33.26	35.10	-58	5,297	-1.09%
2023/05/26	0	0.00	52	32.94	32.05	-52	4,943	-1.05%
2023/05/25	4	32.05	62	32.83	32.65	-58	4,861	-1.19%
2023/05/24	2	31.13	0	0.00	31.35	2	4,635	0.04%
2023/05/23	1	30.10	3	30.75	30.95	-2	4,611	-0.04%
2023/05/19	0	0.00	1	29.90	29.50	-1	4,557	-0.02%
2023/05/16	2	28.70	0	0.00	28.70	2	4,410	0.05%
2023/05/09	4	29.34	0	0.00	28.65	4	4,363	0.09%
2023/05/08	2	30.45	0	0.00	29.35	2	4,261	0.05%
2023/05/05	0	0.00	151	32.62	32.60	-151	3,986	-3.79%	大賣/鉅額交易
2023/04/27	0	0.00	2	31.25	31.20	-2	3,894	-0.05%
2023/04/25	0	0.00	1	31.05	30.90	-1	3,856	-0.03%
2023/04/24	1	31.45	0	0.00	31.35	1	3,790	0.03%
2023/04/21	3	31.22	21	31.06	31.35	-18	3,767	-0.48%
2023/04/20	2	31.48	0	0.00	31.10	2	3,674	0.05%
2023/04/19	1	32.10	2	32.55	32.05	-1	3,592	-0.03%
2023/04/17	1	31.85	0	0.00	31.50	1	3,365	0.03%
2023/04/13	0	0.00	1	30.90	31.20	-1	3,171	-0.03%
2023/04/11	0	0.00	38	30.27	30.20	-38	2,980	-1.28%
2023/04/10	1	30.70	0	0.00	30.70	1	2,917	0.03%
2023/03/30	28	29.50	0	0.00	29.50	28	2,665	1.05%
2023/03/24	0	0.00	20	29.10	29.15	-20	2,521	-0.79%
2023/03/23	30	29.42	2	29.20	29.35	28	2,499	1.12%
2023/03/22	0	0.00	2	30.30	29.35	-2	2,487	-0.08%
2023/03/20	2	29.38	0	0.00	29.45	2	2,387	0.08%
2023/03/17	1	28.50	0	0.00	29.10	1	2,415	0.04%
2023/03/16	0	0.00	1	29.40	28.30	-1	2,370	-0.04%
2023/03/15	3	29.52	13	29.55	29.35	-10	2,328	-0.43%
2023/03/14	3	27.65	0	0.00	28.05	3	2,136	0.14%
2023/03/10	1	27.75	0	0.00	27.75	1	2,264	0.04%
2023/03/08	0	0.00	2	28.40	28.70	-2	2,226	-0.09%
2023/03/07	0	0.00	60	28.00	28.00	-60	2,162	-2.77%
2023/03/02	0	0.00	20	27.80	27.80	-20	2,120	-0.94%
2023/03/01	22	27.95	2	27.65	27.65	20	2,139	0.93%
2023/02/23	1	27.90	0	0.00	27.70	1	2,112	0.05%
2023/02/10	7	26.41	0	0.00	26.25	7	2,101	0.33%
2023/02/08	6	26.83	0	0.00	26.80	6	2,102	0.29%
2023/02/03	0	0.00	5	26.45	26.40	-5	2,203	-0.23%
2023/02/02	0	0.00	3	26.70	26.60	-3	2,203	-0.14%
2023/02/01	10	26.70	10	26.50	26.50	0	2,228	0.00%
2023/01/31	60	26.40	4	26.38	26.60	56	2,226	2.51%
2023/01/13	7	25.21	0	0.00	25.15	7	2,204	0.32%
2023/01/05	2	25.50	1	25.75	25.50	1	2,394	0.04%
2023/01/03	0	0.00	4	25.35	25.40	-4	2,509	-0.16%
2022/12/26	0	0.00	12	26.28	26.20	-12	2,813	-0.43%
2022/12/21	7	25.10	0	0.00	25.05	7	2,895	0.24%
2022/12/20	14	25.52	0	0.00	24.95	14	2,946	0.48%
2022/12/16	0	0.00	10	26.45	26.30	-10	3,026	-0.33%
2022/12/09	0	0.00	3	26.60	26.70	-3	3,240	-0.09%
2022/12/07	6	25.94	0	0.00	26.00	6	3,350	0.18%
2022/12/06	1	26.30	0	0.00	26.95	1	3,346	0.03%
2022/12/05	11	27.26	4	26.90	27.35	7	3,350	0.21%
2022/12/02	1	26.55	4	26.70	26.65	-3	3,290	-0.09%
2022/12/01	3	26.40	0	0.00	26.15	3	3,290	0.09%
2022/11/29	2	25.30	0	0.00	25.55	2	3,456	0.06%
2022/11/28	1	25.45	0	0.00	25.50	1	3,541	0.03%
2022/11/21	1	25.75	0	0.00	25.35	1	4,390	0.02%
2022/11/18	2	25.90	0	0.00	25.90	2	4,731	0.04%
2022/11/17	0	0.00	1	25.50	25.65	-1	4,772	-0.02%
2022/11/14	2	24.90	0	0.00	25.05	2	5,353	0.04%
2022/11/11	12	25.40	0	0.00	25.00	12	5,368	0.22%
2022/11/09	0	0.00	1	25.30	25.15	-1	5,595	-0.02%
2022/11/08	0	0.00	2	24.90	24.85	-2	5,629	-0.04%
2022/11/07	10	24.85	1	25.00	24.90	9	5,645	0.16%
2022/11/03	0	0.00	1	25.20	25.20	-1	5,714	-0.02%
2022/10/31	5	23.90	5	24.10	24.15	0	5,742	0.00%
2022/10/28	1	23.55	0	0.00	23.55	1	5,755	0.02%
2022/10/27	0	0.00	10	23.65	24.30	-10	5,750	-0.17%
2022/10/26	1	23.25	1	23.40	23.25	0	5,776	0.00%
2022/10/25	1	23.70	0	0.00	23.65	1	5,829	0.02%
2022/10/21	8	24.13	1	24.05	24.05	7	6,047	0.12%
2022/10/20	1	24.40	1	24.55	24.55	0	6,078	0.00%
2022/10/19	15	25.35	0	0.00	25.10	15	6,126	0.24%
2022/10/11	2	26.40	0	0.00	25.95	2	6,412	0.03%
2022/10/05	3	29.75	4	29.25	28.40	-1	6,639	-0.02%
2022/10/04	2	28.70	0	0.00	28.80	2	6,554	0.03%
2022/09/29	1	27.65	0	0.00	27.55	1	6,601	0.02%
2022/09/23	0	0.00	1	31.15	30.50	-1	6,879	-0.01%
2022/09/22	2	31.40	0	0.00	31.55	2	6,956	0.03%
2022/09/16	2	31.60	19	31.65	31.65	-17	7,247	-0.23%
2022/09/15	0	0.00	2	33.13	32.50	-2	7,191	-0.03%
2022/09/14	1	33.05	0	0.00	33.15	1	7,084	0.01%
2022/09/12	0	0.00	15	33.15	32.65	-15	7,037	-0.21%
2022/09/08	0	0.00	60	32.68	32.75	-60	7,043	-0.85%
2022/09/07	0	0.00	10	32.10	32.00	-10	7,020	-0.14%
2022/09/06	75	31.76	0	0.00	31.70	75	7,026	1.07%
2022/09/05	0	0.00	10	32.75	32.55	-10	6,985	-0.14%
2022/09/02	8	32.30	46	32.63	32.50	-38	6,875	-0.55%
2022/09/01	13	33.17	1	33.20	32.90	12	6,832	0.18%
2022/08/31	3	32.83	12	32.60	33.40	-9	6,709	-0.13%
2022/08/30	3	32.27	1	32.70	32.70	2	6,537	0.03%
2022/08/29	0	0.00	7	30.65	30.70	-7	6,330	-0.11%
2022/08/26	8	31.43	0	0.00	31.15	8	6,281	0.13%
2022/08/25	6	31.88	0	0.00	32.05	6	6,172	0.10%
2022/08/24	3	31.20	3	31.65	31.55	0	5,839	0.00%
2022/08/23	0	0.00	3	31.85	31.35	-3	5,778	-0.05%
2022/08/22	5	32.35	10	32.23	32.25	-5	5,735	-0.09%
2022/08/19	5	31.15	11	31.70	31.95	-6	5,510	-0.11%
2022/08/17	4	29.65	4	29.63	29.65	0	5,345	0.00%
2022/08/16	19	31.03	7	29.91	29.70	12	5,316	0.23%
2022/08/15	2	30.48	7	30.60	30.50	-5	5,074	-0.10%
2022/08/12	5	30.15	0	0.00	30.05	5	5,024	0.10%
2022/08/11	2	29.90	2	29.85	29.85	0	4,987	0.00%
2022/08/10	0	0.00	35	29.55	29.55	-35	4,904	-0.71%
2022/08/09	2	29.33	2	29.60	29.75	0	4,841	0.00%
2022/07/29	6	30.75	6	30.34	30.35	0	4,473	0.00%
2022/07/26	2	29.85	2	29.80	29.80	0	4,174	0.00%
2022/07/21	0	0.00	5	30.80	29.90	-5	4,049	-0.12%
2022/07/20	16	30.46	1	30.50	30.35	15	3,972	0.38%
2022/07/18	0	0.00	1	29.50	29.40	-1	3,783	-0.03%
2022/07/11	0	0.00	1	29.05	28.10	-1	3,209	-0.03%
2022/07/08	1	27.55	2	26.90	27.40	-1	3,106	-0.03%
2022/07/07	2	25.88	1	25.95	25.95	1	3,048	0.03%
2022/07/06	2	26.13	0	0.00	26.05	2	3,015	0.07%
2022/07/05	0	0.00	3	28.05	26.30	-3	2,977	-0.10%
2022/07/04	0	0.00	3	29.50	29.10	-3	2,754	-0.11%
2022/07/01	100	28.84	1	28.70	28.55	99	2,680	3.69%
2022/06/30	5	31.15	1	31.05	30.35	4	2,549	0.16%
2022/06/29	0	0.00	2	30.90	30.95	-2	2,437	-0.08%
2022/06/28	0	0.00	4	30.65	30.65	-4	2,326	-0.17%
2022/06/27	5	28.50	7	29.14	30.05	-2	2,151	-0.09%
2022/06/23	6	27.94	0	0.00	27.85	6	1,928	0.31%
2022/06/20	1	28.25	1	27.70	27.65	0	1,904	0.00%
2022/06/17	1	28.15	4.1	28.01	28.15	-3.1	1,858	-0.16%
2022/06/16	0	0.00	2	28.40	27.10	-2	1,801	-0.11%
2022/06/15	1	28.15	4	28.34	28.05	-3	1,760	-0.17%
2022/06/14	1	27.65	0	0.00	28.15	1	1,842	0.05%
2022/06/13	0	0.00	1	27.90	28.00	-1	1,803	-0.06%
2022/06/10	0	0.00	3	27.83	28.00	-3	1,773	-0.17%
2022/06/01	2	26.10	2	26.50	26.45	0	1,660	0.00%
2022/05/31	2	26.15	2	26.45	26.40	0	1,677	0.00%
2022/05/30	0	0.00	1	26.50	26.50	-1	1,671	-0.06%
2022/05/27	2	25.95	1	26.45	25.80	1	1,647	0.06%
2022/05/26	2	25.63	5	26.25	25.90	-3	1,705	-0.18%
2022/05/25	2	25.40	1	26.10	25.40	1	1,690	0.06%
2022/05/24	1.1	25.05	1	25.05	25.00	0.1	1,749	0.00%
2022/05/17	0	0.00	1	23.70	23.90	-1	2,300	-0.04%
2022/05/16	1	23.20	0	0.00	23.05	1	2,347	0.04%
2022/04/14	1	24.75	0	0.00	24.75	1	3,180	0.03%
2022/04/08	2	25.00	0	0.00	25.20	2	3,899	0.05%
2022/03/30	0	0.00	1	26.45	26.40	-1	4,643	-0.02%
2022/03/29	1	25.95	0	0.00	26.00	1	4,668	0.02%
2022/03/24	0	0.00	2	26.60	26.65	-2	4,645	-0.04%
2022/03/21	1	26.40	1	26.55	26.20	0	4,789	0.00%
2022/03/17	0	0.00	2	26.40	26.20	-2	4,800	-0.04%
2022/03/09	2	24.65	0	0.00	24.70	2	4,690	0.04%
2022/03/08	0	0.00	22	23.60	23.55	-22	4,670	-0.47%
2022/03/04	0	0.00	1	26.30	25.85	-1	4,632	-0.02%
2022/03/03	1	26.10	0	0.00	25.80	1	4,610	0.02%
2022/03/02	1	25.80	0	0.00	25.80	1	4,644	0.02%
2022/03/01	0	0.00	2	26.15	26.00	-2	4,646	-0.04%
2022/02/25	2	25.68	1	25.60	25.60	1	4,582	0.02%
2022/02/24	1	25.90	1	26.80	25.90	0	4,501	0.00%
2022/02/22	1	25.90	0	0.00	25.85	1	4,351	0.02%
2022/02/17	70	26.57	17	26.94	26.70	53	4,659	1.14%
2022/02/16	6	25.95	0	0.00	25.85	6	4,741	0.13%
2022/02/10	8	26.40	0	0.00	26.40	8	4,743	0.17%
2022/01/24	4	26.50	0	0.00	26.80	4	5,185	0.08%
2022/01/21	0	0.00	1	27.10	27.10	-1	5,563	-0.02%
2022/01/20	6	27.72	6	27.30	27.30	0	5,529	0.00%
2022/01/19	4	27.83	4	27.88	27.95	0	5,495	0.00%
2022/01/14	2	26.70	0	0.00	26.85	2	5,425	0.04%
2022/01/13	3	28.20	3	27.70	27.70	0	5,414	0.00%
2022/01/12	4	28.05	4	28.00	28.05	0	5,417	0.00%
2022/01/07	40	27.63	0	0.00	27.55	40	5,316	0.75%
2022/01/06	60	28.81	4	28.53	28.50	56	5,372	1.04%
2022/01/05	1	29.00	1	28.60	28.80	0	5,455	0.00%
2022/01/04	141	29.16	30	29.43	29.30	111	5,337	2.08%	大買/鉅額交易
2022/01/03	56	29.02	34	29.19	28.50	22	5,174	0.43%
2021/12/30	5	28.43	6	28.48	28.40	-1	4,886	-0.02%
2021/12/29	18	28.00	1	28.15	28.55	17	4,837	0.35%
2021/12/28	3	27.87	7	27.78	28.40	-4	4,602	-0.09%
2021/12/24	5	26.40	0	0.00	26.45	5	4,485	0.11%
2021/12/21	0	0.00	1	26.30	26.30	-1	5,072	-0.02%
2021/12/16	6	27.18	5	26.80	26.65	1	6,068	0.02%
2021/12/13	5	26.86	5	26.53	26.65	0	5,937	0.00%
2021/12/10	2	25.95	19	26.59	26.40	-17	5,943	-0.29%
2021/12/09	10	26.22	7	25.90	25.90	3	5,921	0.05%
2021/12/08	3	25.85	0	0.00	25.60	3	5,915	0.05%
2021/12/07	6	25.90	0	0.00	26.10	6	5,920	0.10%
2021/12/03	0	0.00	33	26.40	26.35	-33	6,066	-0.54%
2021/12/02	6	25.92	0	0.00	26.00	6	6,059	0.10%
2021/11/26	0	0.00	3	25.95	26.30	-3	6,328	-0.05%
2021/11/25	1	27.05	0	0.00	26.75	1	6,335	0.02%
2021/11/23	0	0.00	45	26.91	26.85	-45	6,563	-0.69%
2021/11/19	42	27.67	0	0.00	26.95	42	6,592	0.64%
2021/11/17	0	0.00	1	28.55	29.00	-1	6,373	-0.02%
2021/11/16	1	28.25	95	27.84	28.25	-94	6,195	-1.52%
2021/11/15	0	0.00	2	28.20	28.25	-2	5,960	-0.03%
2021/11/10	95	27.08	0	0.00	26.95	95	5,694	1.67%
2021/11/04	4	27.68	4	27.10	27.20	0	5,946	0.00%
2021/11/03	2	26.35	1	26.60	27.00	1	5,932	0.02%
2021/11/02	0	0.00	50	26.85	26.60	-50	6,019	-0.83%
2021/11/01	72	28.17	10	27.53	27.65	62	5,992	1.03%
2021/10/29	12	27.83	5	27.72	27.80	7	5,863	0.12%
2021/10/27	0	0.00	3	26.35	26.15	-3	5,849	-0.05%
2021/10/21	6	26.92	44	26.49	26.40	-38	6,048	-0.63%
2021/10/20	1	26.40	0	0.00	26.50	1	6,082	0.02%
2021/10/19	2	26.90	2	26.85	26.85	0	6,252	0.00%
2021/10/18	0	0.00	2	26.70	26.25	-2	6,207	-0.03%
2021/10/15	40	26.95	4	26.73	26.90	36	6,202	0.58%
2021/10/14	42	27.66	40	26.66	26.55	2	6,182	0.03%
2021/10/13	2	27.35	0	0.00	27.35	2	6,140	0.03%
2021/10/12	0	0.00	2	26.10	26.10	-2	6,095	-0.03%
2021/10/08	0	0.00	3	26.40	26.30	-3	6,217	-0.05%
2021/10/07	4	26.71	1	26.65	26.75	3	6,188	0.05%
2021/10/01	0	0.00	10	27.80	26.55	-10	5,962	-0.17%
2021/09/30	46	28.38	46	27.76	27.75	0	5,796	0.00%
2021/09/29	85	29.01	81	28.57	28.30	4	5,625	0.07%
2021/09/28	40	28.80	41	29.00	29.15	-1	5,360	-0.02%
2021/09/27	1	29.35	8	28.48	28.55	-7	5,168	-0.14%
2021/09/24	2	27.45	5	27.37	27.85	-3	4,704	-0.06%
2021/09/23	1	24.95	0	0.00	26.25	1	4,262	0.02%
2021/09/15	1	26.10	0	0.00	26.50	1	4,097	0.02%
2021/09/10	0	0.00	1	26.50	26.90	-1	4,047	-0.02%
2021/09/08	1	27.30	0	0.00	26.35	1	3,970	0.03%
2021/09/07	1	26.90	1	26.70	26.95	0	3,841	0.00%
2021/09/06	1	27.65	0	0.00	26.85	1	3,802	0.03%
2021/09/03	1	27.80	0	0.00	27.70	1	3,735	0.03%
2021/08/31	0	0.00	1	26.20	27.15	-1	3,446	-0.03%
2021/08/30	0	0.00	3	27.37	26.60	-3	3,386	-0.09%
2021/08/27	0	0.00	1	24.60	25.35	-1	3,222	-0.03%
2021/08/25	0	0.00	1	24.20	23.85	-1	3,083	-0.03%
2021/08/23	2	22.95	0	0.00	23.05	2	3,030	0.07%
2021/08/20	1	22.10	2	22.08	22.30	-1	3,024	-0.03%
2021/08/13	0	0.00	1	25.30	25.05	-1	2,944	-0.03%
2021/08/11	1	25.00	2	24.25	24.00	-1	2,896	-0.03%
2021/08/10	4	25.89	3	25.53	25.35	1	2,843	0.04%
2021/08/09	9	28.21	0	0.00	28.15	9	2,685	0.34%
2021/08/06	0	0.00	1	28.10	28.15	-1	2,582	-0.04%
2021/08/05	0	0.00	1	27.45	27.30	-1	2,479	-0.04%
2021/08/02	2	27.70	1	28.60	28.10	1	2,336	0.04%
2021/07/30	5	27.00	3	26.45	26.90	2	2,006	0.10%
2021/07/29	2	24.35	2	24.85	25.10	0	1,825	0.00%
2021/07/28	2	23.55	2	23.70	23.70	0	1,765	0.00%
2021/07/27	2	24.08	2	24.30	24.30	0	1,782	0.00%
2021/07/26	2	24.58	0	0.00	24.70	2	1,775	0.11%
2021/07/23	4	25.36	0	0.00	25.20	4	1,739	0.23%
2021/07/22	2	23.35	0	0.00	23.30	2	1,567	0.13%
2021/07/20	5	24.20	1	24.25	24.15	4	1,581	0.25%
2021/07/19	2	25.00	2	25.20	24.85	0	1,566	0.00%
2021/07/16	2	23.80	0	0.00	23.80	2	1,532	0.13%
2021/07/15	2	24.43	1	24.40	24.50	1	1,480	0.07%
2021/07/14	6	21.59	0	0.00	22.30	6	1,353	0.44%
2021/07/08	1	22.35	0	0.00	22.35	1	1,470	0.07%
2021/07/07	1	22.65	0	0.00	22.45	1	1,494	0.07%
2021/07/06	1	22.65	0	0.00	22.65	1	1,542	0.06%
2021/06/29	2	22.80	0	0.00	22.65	2	1,815	0.11%
2021/05/18	2	20.95	0	0.00	20.95	2	3,230	0.06%
2021/05/17	0	0.00	14	19.10	19.05	-14	3,249	-0.43%
2021/05/04	1	24.55	0	0.00	24.55	1	3,885	0.03%
2021/05/03	1	26.25	0	0.00	26.20	1	3,880	0.03%
2021/04/27	0	0.00	1	26.95	27.30	-1	3,979	-0.03%
2021/04/26	1	26.90	0	0.00	26.70	1	4,111	0.02%
2021/04/19	1	27.25	0	0.00	27.35	1	4,664	0.02%
2021/04/08	0	0.00	1	28.15	28.85	-1	4,623	-0.02%
2021/04/07	0	0.00	8	28.00	28.05	-8	4,576	-0.17%
2021/04/06	1	27.55	0	0.00	27.55	1	4,543	0.02%
2021/03/31	1	27.00	0	0.00	27.20	1	4,545	0.02%
2021/03/30	2	27.73	0	0.00	27.40	2	4,525	0.04%
2021/03/29	2	27.75	0	0.00	27.70	2	4,484	0.04%
2021/03/26	10	27.54	0	0.00	27.55	10	4,486	0.22%
2021/03/23	2	27.55	0	0.00	27.10	2	4,538	0.04%
2021/03/22	5	28.75	1	28.70	28.45	4	4,594	0.09%
2021/03/18	0	0.00	1	28.35	28.35	-1	4,466	-0.02%
2021/03/17	1	28.00	0	0.00	27.90	1	4,447	0.02%
2021/03/16	1	28.15	0	28.10	28.25	1	4,543	0.02%
2021/03/15	1	28.00	3	28.00	27.85	-2	4,656	-0.04%
2021/03/08	1	27.45	1	27.00	27.00	0	4,793	0.00%
2021/03/05	0	0.00	10	27.16	27.60	-10	4,795	-0.21%
2021/03/03	0	0.00	8	25.90	25.90	-8	4,671	-0.17%
2021/02/26	1	26.05	0	0.00	25.95	1	5,021	0.02%
2021/02/25	0	0.00	2	25.70	25.70	-2	5,065	-0.04%
2021/02/23	1	25.25	0	0.00	25.15	1	5,275	0.02%
2021/02/22	1	25.40	1	25.55	25.55	0	5,716	0.00%
2021/02/18	0	0.00	1	24.95	25.50	-1	6,045	-0.02%
2021/02/01	1	23.10	0	0.00	22.50	1	6,330	0.02%
2021/01/29	1	23.55	0	0.00	23.50	1	6,210	0.02%
2021/01/20	0	0.00	2	24.40	23.50	-2	7,039	-0.03%
2021/01/19	7	24.90	0	0.00	24.45	7	7,090	0.10%
2021/01/15	5	24.65	1	25.40	24.50	4	7,472	0.05%
2021/01/13	12	26.05	0	0.00	26.00	12	7,644	0.16%
2021/01/12	3	27.82	0	0.00	27.25	3	7,628	0.04%
2021/01/06	0	0.00	2	29.83	29.15	-2	8,239	-0.02%
2021/01/05	1	30.45	1	30.70	30.55	0	8,375	0.00%
2020/12/30	0	0.00	3	30.17	30.05	-3	8,843	-0.03%
2020/12/28	0	0.00	1	29.80	30.15	-1	9,367	-0.01%
2020/12/25	1	29.40	0	0.00	29.20	1	9,453	0.01%
2020/12/24	0	0.00	1	29.60	29.40	-1	9,529	-0.01%
2020/12/18	1	29.05	0	0.00	29.40	1	11,095	0.01%
2020/12/16	2	30.63	1	30.80	30.15	1	11,178	0.01%
2020/12/15	1	29.30	0	0.00	29.15	1	11,149	0.01%
2020/12/10	1	29.50	8	29.40	29.70	-7	11,414	-0.06%
2020/12/09	0	0.00	1.2	30.39	30.75	-1.2	11,468	-0.01%
2020/12/04	8	28.64	0	0.00	28.60	8	11,589	0.07%
2020/12/03	0	0.00	1	28.95	28.80	-1	11,760	-0.01%
2020/12/02	0	0.00	10	28.55	28.45	-10	11,930	-0.08%
2020/12/01	10	28.10	0	0.00	29.35	10	12,367	0.08%
2020/11/30	2	28.60	0	0.00	28.60	2	12,822	0.02%
2020/11/27	4	29.18	0	0.00	29.15	4	13,012	0.03%
2020/11/26	10	29.95	0	0.00	29.45	10	13,112	0.08%
2020/11/25	4	29.88	0	0.00	29.40	4	13,214	0.03%
2020/11/23	0	0.00	1	30.80	30.80	-1	13,164	-0.01%
2020/11/20	3	31.25	1	32.05	30.80	2	13,861	0.01%
2020/11/19	2	31.40	13	31.03	31.00	-11	13,900	-0.08%
2020/11/10	1	37.30	1	36.25	36.15	0	14,618	0.00%
2020/10/28	0	0.00	10	36.90	37.05	-10	15,940	-0.06%
2020/10/23	0	0.00	9	34.28	36.00	-9	15,291	-0.06%
2020/10/22	3	34.10	0	0.00	33.00	3	14,867	0.02%
2020/10/20	1	32.50	0	0.00	32.40	1	14,543	0.01%
2020/10/19	0	0.00	1	33.30	32.65	-1	14,460	-0.01%
2020/10/08	1	30.10	0	0.00	30.00	1	13,393	0.01%
2020/10/06	1	30.65	0	0.00	29.90	1	13,297	0.01%
2020/10/05	5	28.80	2	29.80	29.60	3	13,095	0.02%
2020/09/25	2	30.85	5	30.93	27.15	-3	12,999	-0.02%
2020/09/24	3	28.95	0	0.00	29.00	3	11,943	0.03%
2020/09/23	0	0.00	2	28.10	28.20	-2	11,760	-0.02%
2020/09/18	10	27.90	1	28.10	28.20	9	11,688	0.08%
2020/09/17	3	27.10	1	27.80	28.10	2	11,712	0.02%
2020/09/11	0	0.00	1	27.15	26.00	-1	11,235	-0.01%
2020/09/09	0	0.00	1	27.30	27.50	-1	11,045	-0.01%
2020/09/04	3	28.08	1	28.75	29.60	2	10,534	0.02%
2020/09/03	6	28.56	0	0.00	29.00	6	10,036	0.06%
2020/09/02	14	27.69	1	28.00	28.00	13	9,499	0.14%
2020/09/01	5	27.00	1	26.90	27.00	4	9,447	0.04%
2020/08/31	0	0.00	8	26.90	27.20	-8	9,337	-0.09%
2020/08/28	7	26.25	0	0.00	26.50	7	9,153	0.08%
2020/08/27	2	25.75	1	26.10	25.75	1	9,005	0.01%
2020/08/26	2	27.40	1	26.40	25.75	1	8,866	0.01%
2020/08/25	0	0.00	1	26.05	26.05	-1	8,134	-0.01%
2020/08/20	7	25.00	0	0.00	23.40	7	7,820	0.09%
2020/08/19	1	25.75	0	0.00	25.90	1	7,567	0.01%
2020/08/18	0	0.00	4.2	25.58	25.80	-4.2	7,345	-0.06%
2020/08/17	0	0.00	7	25.45	25.10	-7	7,016	-0.10%
2020/08/14	0	0.00	2	24.30	24.15	-2	6,639	-0.03%
2020/08/13	0	0.00	1	23.55	23.85	-1	6,448	-0.02%
2020/08/12	1	23.95	5	23.04	24.00	-4	6,039	-0.07%
2020/08/11	0	0.00	21	21.79	21.90	-21	5,662	-0.37%
2020/08/10	0	0.00	1	22.85	22.85	-1	4,937	-0.02%
2020/08/07	2	19.65	7	19.73	20.80	-5	4,861	-0.10%
2020/08/05	0	0.00	5	19.35	19.30	-5	4,725	-0.11%
2020/08/04	0	0.00	2	18.50	18.55	-2	4,700	-0.04%
2020/08/03	0	0.00	7	18.24	18.30	-7	4,731	-0.15%
2020/07/31	0	0.00	3	18.00	17.95	-3	4,808	-0.06%
2020/07/30	3	17.77	9	18.15	17.95	-6	4,948	-0.12%
2020/07/29	0	0.00	3	16.67	17.00	-3	4,785	-0.06%
2020/07/23	0	0.00	3	16.80	16.80	-3	4,757	-0.06%
2020/07/22	4	16.65	15	16.51	16.70	-11	4,742	-0.23%
2020/07/15	1	15.60	0	0.00	15.70	1	4,578	0.02%
2020/07/14	3	15.83	0	0.00	15.70	3	4,630	0.06%
2020/07/13	0	0.00	143	16.16	16.35	-143	4,586	-3.12%	大賣/鉅額交易
2020/07/10	3	16.65	0	0.00	16.60	3	4,545	0.07%
2020/07/09	4	18.63	5	18.79	18.65	-1	4,420	-0.02%
2020/07/08	5	18.95	33	18.95	18.90	-28	4,246	-0.66%
2020/07/07	10	18.98	3	18.97	18.95	7	4,145	0.17%
2020/07/06	0	0.00	2	19.23	19.40	-2	4,033	-0.05%
2020/07/02	0	0.00	2	18.20	18.35	-2	3,850	-0.05%
2020/07/01	0	0.00	3	18.20	18.10	-3	3,798	-0.08%
2020/06/30	3	18.00	18	18.10	18.05	-15	3,765	-0.40%
2020/06/29	7	17.78	0	0.00	17.80	7	3,688	0.19%
2020/06/24	24	17.73	6	17.69	17.65	18	3,654	0.49%
2020/06/23	0	0.00	1	17.25	17.15	-1	3,535	-0.03%
2020/06/22	1	17.50	0	0.00	17.35	1	3,524	0.03%
2020/06/19	2	17.40	0	0.00	17.35	2	3,554	0.06%
2020/06/18	1	17.25	0	0.00	17.25	1	3,587	0.03%
2020/06/16	0	0.00	2	17.25	17.10	-2	3,666	-0.05%
2020/06/15	2	17.00	0	0.00	16.95	2	3,718	0.05%
2020/06/10	2	17.55	0	0.00	17.35	2	3,742	0.05%
2020/06/08	13	17.90	0	0.00	17.85	13	3,848	0.34%
2020/06/04	21	17.30	0	0.00	17.35	21	3,669	0.57%
2020/06/02	1	17.30	0	0.00	17.30	1	3,723	0.03%
2020/06/01	68	17.39	0	0.00	17.30	68	3,836	1.77%
2020/05/20	2	16.70	0	0.00	16.80	2	3,954	0.05%
2020/05/19	33	16.90	0	0.00	16.85	33	4,070	0.81%
2020/05/18	0	0.00	1	17.00	16.85	-1	4,128	-0.02%
2020/05/14	1	17.15	0	0.00	17.05	1	4,336	0.02%
2020/05/13	27	16.95	0	0.00	17.35	27	4,454	0.61%
2020/05/12	1	16.70	0	0.00	16.75	1	4,257	0.02%
2020/05/11	1	17.70	0	0.00	17.50	1	4,161	0.02%
2020/05/07	0	0.00	1	17.40	17.40	-1	3,873	-0.03%
2020/05/06	0	0.00	8	16.88	16.95	-8	3,715	-0.22%
2020/04/27	0	0.00	2	15.00	15.00	-2	3,618	-0.06%
2020/04/24	0	0.00	1	14.60	14.60	-1	3,664	-0.03%
2020/04/22	50	14.38	0	0.00	14.40	50	3,765	1.33%
2020/04/17	0	0.00	5	15.50	15.00	-5	3,963	-0.13%
2020/04/10	0	0.00	11	14.50	14.50	-11	4,154	-0.26%
2020/04/07	0	0.00	4	14.59	14.60	-4	4,325	-0.09%
2020/04/01	2	14.40	0	0.00	14.50	2	4,451	0.04%
2020/03/26	1	14.15	0	0.00	14.05	1	4,352	0.02%
2020/03/25	1	14.45	0	0.00	14.05	1	4,341	0.02%
2020/03/23	1	12.45	0	0.00	12.80	1	4,248	0.02%
2020/03/20	3	13.75	0	0.00	13.75	3	4,208	0.07%
2020/03/19	4	12.75	0	0.00	12.75	4	4,143	0.10%
2020/03/18	5	14.50	0	0.00	14.15	5	4,070	0.12%
2020/03/17	3	14.40	0	0.00	14.40	3	4,038	0.07%
2020/03/13	6	13.92	0	0.00	14.10	6	3,956	0.15%
2020/03/12	3	15.50	0	0.00	15.15	3	3,859	0.08%
2020/03/11	0	0.00	2	16.20	15.95	-2	3,778	-0.05%
2020/03/09	31	16.79	30	15.95	15.95	1	3,708	0.03%
2020/03/05	32	17.06	50	17.01	16.95	-18	3,607	-0.50%
2020/03/04	52	16.46	30	16.85	17.00	22	3,478	0.63%
2020/03/03	0	0.00	5	16.08	16.10	-5	3,298	-0.15%
2020/03/02	5	16.26	31	15.23	15.90	-26	3,272	-0.79%
2020/02/27	30	16.12	0	0.00	15.75	30	3,226	0.93%
2020/02/26	0	0.00	30	16.65	16.65	-30	3,145	-0.95%
2020/02/18	0	0.00	3	17.50	17.20	-3	2,789	-0.11%
2020/02/17	30	17.10	0	0.00	17.20	30	2,656	1.13%
2020/02/14	30	16.65	32	16.74	16.75	-2	2,508	-0.08%
2020/02/12	1	15.75	0	0.00	15.75	1	2,368	0.04%
2020/02/11	3	15.75	0	0.00	15.80	3	2,364	0.13%
2020/02/10	0	0.00	45	15.70	15.70	-45	2,415	-1.86%
2020/02/06	45	16.10	1	15.95	15.95	44	2,732	1.61%
2020/01/31	1	15.50	0	0.00	15.70	1	2,627	0.04%
2020/01/30	2	15.63	0	0.00	15.45	2	2,585	0.08%
2020/01/15	0	0.00	1	16.65	16.60	-1	2,449	-0.04%
2020/01/10	0	0.00	1	16.40	16.30	-1	2,313	-0.04%
2020/01/09	0	0.00	6.6	16.03	16.00	-6.6	2,221	-0.30%
2020/01/07	4	15.75	1	15.85	16.05	3	2,187	0.14%
2020/01/02	0	0.00	4	16.00	16.20	-4	2,077	-0.19%
2019/12/30	0.6	15.80	5	15.82	15.85	-4.4	1,928	-0.23%
2019/12/19	0	0.00	3	15.05	15.05	-3	1,839	-0.16%
2019/12/11	4	14.85	0	0.00	14.90	4	1,937	0.21%
2019/12/09	3	14.75	0	0.00	14.75	3	2,152	0.14%
2019/12/03	2	14.75	0	0.00	14.75	2	2,292	0.09%
2019/11/25	2	14.95	0	0.00	15.05	2	2,741	0.07%
2019/11/14	2	15.05	0	0.00	14.90	2	4,015	0.05%
2019/11/08	0	0.00	1	15.65	15.60	-1	4,211	-0.02%
2019/11/06	1	16.20	0	0.00	16.20	1	4,152	0.02%
2019/11/05	0	0.00	2	16.25	16.25	-2	4,060	-0.05%
2019/10/25	2	15.70	0	0.00	15.75	2	3,786	0.05%
2019/10/17	0	0.00	1	15.75	15.65	-1	3,808	-0.03%
2019/10/16	0	0.00	1	15.50	15.50	-1	3,779	-0.03%
2019/10/14	0	0.00	2	15.40	15.35	-2	3,729	-0.05%
2019/10/08	1	15.00	0	0.00	14.95	1	3,688	0.03%
2019/10/01	1	14.75	0	0.00	14.75	1	3,745	0.03%
2019/09/26	1	15.15	0	0.00	15.15	1	3,809	0.03%
2019/09/16	0	0.00	1	15.80	15.80	-1	3,753	-0.03%
2019/09/10	2	15.55	1	15.45	15.35	1	3,515	0.03%
2019/09/02	0	0.00	1	15.80	15.90	-1	3,331	-0.03%
2019/08/30	2	15.70	3	15.65	15.70	-1	3,278	-0.03%
2019/08/27	1	15.55	3	15.57	15.60	-2	3,023	-0.07%
2019/08/26	3	15.63	2	15.58	15.60	1	2,977	0.03%
2019/08/23	2	15.68	2	15.70	15.55	0	2,875	0.00%
2019/08/22	16	16.16	1	16.35	15.90	15	2,778	0.54%
2019/08/21	1	15.35	3	15.52	15.85	-2	2,167	-0.09%
2019/08/20	1	14.55	1	14.65	14.45	0	1,913	0.00%
2019/08/19	2	13.90	0	0.00	14.00	2	1,780	0.11%
2019/08/16	1	13.85	0	0.00	13.90	1	1,769	0.06%
2019/08/15	3	14.05	0	0.00	14.00	3	1,731	0.17%
2019/06/05	0	0.00	10	13.85	13.85	-10	3,011	-0.33%
2019/04/23	3	15.15	0	0.00	14.45	3	2,161	0.14%
2019/04/19	0	0.00	2	15.95	16.20	-2	1,943	-0.10%
2019/04/16	0	0.00	2	14.65	14.90	-2	1,600	-0.12%
2019/04/11	2	12.60	4	12.75	13.00	-2	910	-0.22%
2018/09/04	0.2	10.15	0	0.00	10.15	0.2	472	0.04%
2018/08/23	2	10.20	0	0.00	10.30	2	545	0.37%
2018/05/17	0	0.00	2	10.60	10.70	-2	672	-0.30%
2018/05/07	0	0.00	2	10.50	10.35	-2	744	-0.27%
2018/04/27	0	0.00	2	10.35	10.35	-2	832	-0.24%
2018/04/24	2	10.70	0	0.00	10.55	2	893	0.22%
2018/04/16	2	11.55	0	0.00	11.45	2	935	0.21%
2018/02/12	0	0.00	1	10.40	10.35	-1	2,248	-0.04%
2018/01/04	10	12.50	10	12.50	12.50	0	2,207	0.00%