廣運 (6125)-元大-雙和券商分點個股進出

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
91.7
漲跌
▲1.2
漲幅
+1.33%
成交量
45,056張
產業
上櫃光電類股
417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－元大-雙和券商分點個股進出

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

元大-雙和券商分點個股進出
元大-雙和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
2024/04/26	30	92.86	69.1	91.99	91.70	-39	24,454	-0.16%
2024/04/25	54	91.55	51	91.36	90.50	3	23,795	0.01%
2024/04/24	152	91.94	157.5	92.41	90.20	-5.5	23,062	-0.02%	大買/大賣/
2024/04/23	36	85.30	35	85.59	87.40	1	21,598	0.00%
2024/04/22	113	85.52	92	84.85	80.60	21	21,112	0.10%	大買/
2024/04/19	36	84.64	58	86.14	87.30	-22	20,636	-0.11%
2024/04/18	23	85.51	15	85.09	84.20	8	20,040	0.04%
2024/04/17	10	83.22	26.3	83.77	85.00	-16.3	19,670	-0.08%
2024/04/16	1.1	75.59	4	75.88	77.30	-2.9	19,260	-0.02%
2024/04/15	3.2	78.76	0	0.00	78.20	3.2	19,208	0.02%
2024/04/12	4.4	80.30	7	81.65	80.00	-2.6	19,133	-0.01%
2024/04/11	10	81.32	8	81.14	81.00	2	19,030	0.01%
2024/04/10	8	83.08	2	83.55	82.40	6	19,007	0.03%
2024/04/09	5	83.06	7	84.01	84.50	-2	18,905	-0.01%
2024/04/08	4	85.27	16.3	84.54	84.00	-12.2	18,859	-0.06%
2024/04/03	2.1	80.97	7	82.15	81.20	-5	19,123	-0.03%
2024/04/02	16.1	81.40	1	81.23	80.80	15.1	19,179	0.08%
2024/04/01	3.1	83.11	3	84.43	83.00	0	19,042	0.00%
2024/03/29	83	85.56	81.1	83.72	82.80	1.9	18,968	0.01%
2024/03/28	14.3	83.95	10	84.96	84.50	4.3	18,697	0.02%
2024/03/27	15.2	85.38	18	85.04	84.00	-2.8	18,565	-0.01%
2024/03/26	80	88.93	64	88.56	82.70	16	18,330	0.09%
2024/03/25	28	86.45	58.6	86.53	88.40	-30.6	17,386	-0.18%
2024/03/22	0	0.00	1	78.71	80.40	-1	16,422	-0.01%
2024/03/21	62.1	80.83	63	79.33	79.00	-1	16,345	-0.01%
2024/03/20	74	79.25	65	78.83	78.60	9	16,230	0.06%
2024/03/19	11.2	79.94	3	79.93	78.90	8.2	16,135	0.05%
2024/03/18	24.2	80.88	20.1	81.43	81.50	4.1	16,027	0.03%
2024/03/15	11.2	80.09	8.1	80.06	80.00	3.1	15,920	0.02%
2024/03/14	15.1	78.65	18	79.30	78.90	-3	15,772	-0.02%
2024/03/13	78	84.13	96.4	82.09	81.70	-18.4	15,553	-0.12%
2024/03/12	9.3	81.66	16	82.06	83.70	-6.7	15,019	-0.04%
2024/03/11	18.3	80.48	14	80.81	79.30	4.3	14,608	0.03%
2024/03/08	35	81.24	16.3	81.87	77.80	18.7	14,227	0.13%
2024/03/07	58.4	89.33	38.1	89.66	86.10	20.3	13,955	0.15%
2024/03/06	91.5	91.27	127.2	93.70	91.50	-35.7	13,398	-0.27%	大賣/
2024/03/05	23.1	87.18	11	87.43	87.50	12	12,482	0.10%
2024/03/04	22.2	89.48	27.4	89.94	87.60	-5.2	12,213	-0.04%
2024/03/01	87.4	87.78	79.5	88.94	86.70	7.9	11,521	0.07%
2024/02/29	15.1	81.40	29.1	82.61	85.20	-14	10,326	-0.14%
2024/02/27	44.1	78.75	29.2	78.18	77.50	14.9	9,867	0.15%
2024/02/26	15.2	76.87	22.1	79.37	81.10	-6.9	9,308	-0.07%
2024/02/23	8.1	74.97	23	75.26	73.80	-14.9	9,099	-0.16%
2024/02/22	13	77.28	13.1	77.79	76.50	-0.1	9,437	0.00%
2024/02/21	21.1	76.77	32	76.86	77.40	-11	9,754	-0.11%
2024/02/20	9.1	73.57	20	73.63	74.70	-11	9,647	-0.11%
2024/02/19	38.1	73.44	27	75.33	74.70	11.1	9,466	0.12%
2024/02/16	19.1	68.66	89	66.71	70.80	-70	8,888	-0.79%
2024/02/15	18	65.40	27.5	63.95	66.20	-9.5	8,301	-0.11%
2024/02/05	4.1	61.57	4	62.05	62.00	0.1	7,877	0.00%
2024/02/02	58	62.72	11	62.45	62.90	47	7,844	0.60%
2024/02/01	4	61.28	9	61.77	61.50	-5	7,767	-0.06%
2024/01/31	1	61.00	2.2	61.39	60.70	-1.2	7,737	-0.01%
2024/01/30	21	61.80	26	61.53	60.90	-5	7,706	-0.06%
2024/01/29	3	58.37	0	0.00	59.50	3	7,557	0.04%
2024/01/26	3.1	58.83	10	58.60	58.30	-7	7,559	-0.09%
2024/01/25	6.1	59.66	6	59.45	59.30	0.1	7,566	0.00%
2024/01/24	6	60.85	1	61.40	60.40	5	7,576	0.07%
2024/01/23	26	61.32	0	0.00	60.80	26	7,604	0.34%
2024/01/22	7	61.70	24	61.95	62.40	-17	7,548	-0.23%
2024/01/19	3	59.97	17	60.52	60.60	-14	7,405	-0.19%
2024/01/18	4	58.20	1	59.00	57.90	3	7,372	0.04%
2024/01/17	3.2	59.02	1	60.00	58.60	2.2	7,378	0.03%
2024/01/16	11	59.91	2.5	60.30	60.20	8.5	7,338	0.12%
2024/01/15	15	60.89	9	61.14	60.00	6	7,324	0.08%
2024/01/12	3	58.50	0	0.00	58.00	3	7,197	0.04%
2024/01/11	7	59.21	3.4	59.10	59.20	3.7	7,209	0.05%
2024/01/10	3	56.73	3	57.63	58.00	0	7,240	0.00%
2024/01/09	6.2	57.30	1	56.70	56.50	5.2	7,254	0.07%
2024/01/08	3.2	59.40	0	0.00	58.50	3.2	7,235	0.04%
2024/01/05	0	60.20	2	60.55	59.80	-2	7,249	-0.03%
2024/01/04	4.1	60.77	2	60.30	60.70	2.1	7,255	0.03%
2024/01/03	1	63.10	6.6	62.99	62.20	-5.6	7,304	-0.08%
2024/01/02	4	61.98	1.1	63.39	63.70	2.9	7,283	0.04%
2023/12/29	17.2	63.52	26.8	63.47	63.00	-9.6	7,191	-0.13%
2023/12/28	18.1	59.82	35.1	60.56	60.80	-17	6,667	-0.26%
2023/12/27	0	57.00	1	56.60	57.10	-1	6,550	-0.01%
2023/12/26	24	57.02	0	0.00	57.10	24	6,642	0.36%
2023/12/25	0.1	56.70	0	0.00	56.60	0.1	6,791	0.00%
2023/12/22	2.5	56.98	2	57.30	56.90	0.5	6,801	0.01%
2023/12/21	1.2	56.77	0	0.00	56.80	1.2	6,822	0.02%
2023/12/20	1	57.40	1	58.00	57.90	0	6,856	0.00%
2023/12/19	1	56.50	0	0.00	56.60	1	6,915	0.01%
2023/12/18	2	57.35	0	0.00	57.00	2	6,970	0.03%
2023/12/15	2.1	58.70	0	0.00	58.20	2.1	6,999	0.03%
2023/12/14	1.2	58.69	0	0.00	58.60	1.2	7,037	0.02%
2023/12/13	3.2	59.27	1	60.20	58.90	2.2	7,051	0.03%
2023/12/12	9	60.32	0	0.00	59.60	9	7,055	0.13%
2023/12/11	7	61.01	2	61.90	61.30	5	7,083	0.07%
2023/12/08	2.1	63.02	7	63.06	62.80	-4.9	7,100	-0.07%
2023/12/07	3	63.90	21	63.50	63.30	-18	7,440	-0.24%
2023/12/06	7.1	63.80	2	64.30	64.00	5.1	7,583	0.07%
2023/12/05	3	63.30	0	0.00	63.00	3	7,588	0.04%
2023/12/04	9	65.98	20	66.78	64.90	-11	7,571	-0.15%
2023/12/01	9	63.82	12	63.88	64.00	-3	7,145	-0.04%
2023/11/30	3	62.10	2	62.90	62.90	1	7,028	0.01%
2023/11/29	4	62.78	4	62.70	61.90	0	7,005	0.00%
2023/11/28	1	61.90	1	62.10	62.00	0	7,004	0.00%
2023/11/27	5	62.22	5.5	61.85	61.50	-0.5	7,156	-0.01%
2023/11/24	3	63.10	14	63.41	63.30	-11	7,123	-0.15%
2023/11/23	26	62.76	33	62.35	62.20	-7	6,995	-0.10%
2023/11/22	11	60.02	11	60.17	59.60	0	6,820	0.00%
2023/11/21	47	62.60	23.3	62.78	62.00	23.7	6,825	0.35%
2023/11/20	65	57.72	42	59.15	61.30	23	6,627	0.35%
2023/11/17	19	52.67	19	53.32	55.80	0	6,516	0.00%
2023/11/16	8	49.20	10	50.27	50.80	-2	7,145	-0.03%
2023/11/15	1	51.20	0	0.00	50.20	1	7,392	0.01%
2023/11/14	1	51.30	1	50.60	50.60	0	7,693	0.00%
2023/11/13	1	50.60	1	51.30	51.00	0	8,074	0.00%
2023/11/10	2	50.65	4	50.60	50.70	-2	8,244	-0.02%
2023/11/09	9	50.42	14	49.92	49.85	-5	8,532	-0.06%
2023/11/08	11	53.50	15	53.86	53.30	-4	8,840	-0.05%
2023/11/07	0	0.00	7	52.70	52.70	-7	9,108	-0.08%
2023/11/06	0.3	53.29	5	53.00	53.30	-4.7	9,330	-0.05%
2023/11/02	15	52.93	9	52.77	52.80	6	9,825	0.06%
2023/11/01	10	51.50	12	51.03	51.10	-2	10,308	-0.02%
2023/10/31	4.1	51.35	3	50.00	49.85	1.1	10,723	0.01%
2023/10/30	6	53.60	0	0.00	52.60	6	11,077	0.05%
2023/10/27	1	53.10	5	53.00	52.90	-4	11,407	-0.04%
2023/10/26	13.1	53.15	14	54.01	53.00	-0.9	11,875	-0.01%
2023/10/25	0	0.00	3	56.27	55.90	-3	12,230	-0.02%
2023/10/24	2	55.90	1	55.80	55.90	1	13,073	0.01%
2023/10/23	0.1	54.60	1	55.30	54.60	-1	13,559	-0.01%
2023/10/20	1.2	54.08	0	0.00	54.60	1.2	14,195	0.01%
2023/10/18	13	55.45	13	55.27	55.00	0	14,986	0.00%
2023/10/17	7	57.53	2	56.70	56.70	5	14,982	0.03%
2023/10/16	1	57.80	4	58.30	58.40	-3	14,955	-0.02%
2023/10/13	1	59.60	1	60.30	59.10	0	14,941	0.00%
2023/10/11	7	60.21	3	59.57	59.50	4	14,940	0.03%
2023/10/06	3	64.00	13	64.26	63.90	-10	14,856	-0.07%
2023/10/04	2	62.40	1	63.20	63.20	1	14,861	0.01%
2023/10/03	3	63.90	15	63.19	62.60	-12	14,915	-0.08%
2023/10/02	16	65.19	10	65.50	64.80	6	15,031	0.04%
2023/09/28	6	63.90	10	64.23	64.20	-4	15,080	-0.03%
2023/09/26	10	61.91	5	61.20	61.00	5	15,200	0.03%
2023/09/25	12	62.22	13	62.16	61.90	-1	15,227	-0.01%
2023/09/22	3.1	60.27	8	61.28	61.40	-4.9	15,349	-0.03%
2023/09/21	0	0.00	3	59.77	59.50	-3	15,359	-0.02%
2023/09/20	10	61.18	4	61.10	60.50	6	15,458	0.04%
2023/09/19	1	61.90	1.1	60.84	60.70	-0.1	15,624	0.00%
2023/09/18	0	0.00	21	61.82	61.80	-21	16,630	-0.13%
2023/09/15	10.1	63.70	11	63.60	63.40	-0.9	17,029	-0.01%
2023/09/14	57	63.38	20	63.88	63.10	37	17,006	0.22%
2023/09/13	7	62.34	5	62.20	62.70	2	16,985	0.01%
2023/09/12	55.1	61.78	76	61.72	61.50	-20.9	17,199	-0.12%
2023/09/11	10.6	68.49	16	68.79	68.00	-5.4	17,018	-0.03%
2023/09/08	9	76.16	13	77.12	75.50	-4	17,221	-0.02%
2023/09/07	10	79.05	5	78.62	78.20	5	17,673	0.03%
2023/09/06	6	79.10	6	79.12	78.90	0	17,953	0.00%
2023/09/05	3	77.70	4	78.05	77.50	-1	18,626	-0.01%
2023/09/04	8	78.01	7	77.56	77.00	1	19,046	0.01%
2023/09/01	8	79.39	3	78.90	78.90	5	19,801	0.03%
2023/08/31	36	78.84	11	78.99	80.90	25	20,581	0.12%
2023/08/30	7	77.61	8	77.66	77.20	-1	20,991	0.00%
2023/08/29	8	76.15	6	76.48	76.70	2	21,199	0.01%
2023/08/28	26	77.18	9.1	75.45	75.40	16.9	21,261	0.08%
2023/08/25	38	80.98	8	80.26	80.60	30	21,124	0.14%
2023/08/24	19	82.84	7	82.54	80.90	12	21,174	0.06%
2023/08/23	60	81.88	53	81.26	81.50	7	21,170	0.03%
2023/08/22	76.3	84.83	90	84.31	84.00	-13.7	20,851	-0.07%
2023/08/21	1	79.50	10.3	77.22	79.50	-9.3	20,219	-0.05%
2023/08/18	13	73.88	8	72.58	72.30	5	19,950	0.03%
2023/08/17	25	74.65	36	74.88	75.70	-11	19,720	-0.06%
2023/08/16	14	71.10	11	71.63	72.50	3	19,390	0.02%
2023/08/15	24	71.89	12	72.38	71.80	12	19,275	0.06%
2023/08/14	17	71.54	16	72.02	71.30	1	18,967	0.01%
2023/08/11	8	70.06	11	69.82	69.80	-3	18,584	-0.02%
2023/08/10	20.1	67.23	15	67.75	67.00	5.1	18,311	0.03%
2023/08/09	19	70.89	12	71.33	70.60	7	18,094	0.04%
2023/08/08	60	70.06	42	70.58	69.90	18	17,853	0.10%
2023/08/07	42	71.47	63	71.12	72.40	-21	17,630	-0.12%
2023/08/04	44	69.76	12	69.28	68.30	32	17,160	0.19%
2023/08/02	20.2	71.06	14	71.13	69.30	6.2	16,808	0.04%
2023/08/01	22	77.93	24	77.76	76.90	-2	16,673	-0.01%
2023/07/31	21.2	79.75	61	81.09	77.50	-39.9	16,440	-0.24%
2023/07/28	31.2	83.69	42	83.39	83.30	-10.9	15,957	-0.07%
2023/07/27	110	88.56	92	88.51	84.10	18	15,570	0.12%	大買/
2023/07/26	33.2	88.82	55.1	89.54	86.30	-21.9	14,726	-0.15%
2023/07/25	55.1	103.46	52	101.30	95.80	3.1	14,249	0.02%
2023/07/24	49.1	100.96	29	100.84	103.50	20.1	13,605	0.15%
2023/07/21	4	93.50	2	93.75	96.40	2	12,825	0.02%
2023/07/20	2	84.00	1	87.00	89.70	1	12,819	0.01%
2023/07/19	2	82.40	0	0.00	81.60	2	12,774	0.02%
2023/07/18	0	81.00	0	0.00	81.00	0	12,836	0.00%
2023/07/17	1	83.40	50	82.30	83.40	-49	12,885	-0.38%
2023/07/13	0	0.00	4	78.70	77.00	-4	13,038	-0.03%
2023/07/12	1.2	76.52	9	76.27	76.40	-7.9	13,087	-0.06%
2023/07/10	0.2	79.00	4	78.50	76.50	-3.9	13,250	-0.03%
2023/07/07	3	84.07	2.1	84.46	83.00	0.9	13,183	0.01%
2023/07/06	3.2	86.29	7.6	84.36	87.50	-4.4	13,073	-0.03%
2023/07/05	1.7	80.87	14	80.33	81.30	-12.3	13,003	-0.09%
2023/07/04	8	79.50	9	82.56	81.80	-1	13,031	-0.01%
2023/07/03	1	72.00	1	73.10	75.60	0	12,877	0.00%
2023/06/30	11	65.96	4	65.80	68.80	7	12,849	0.05%
2023/06/29	2	62.50	3	62.73	62.60	-1	12,815	-0.01%
2023/06/28	2	61.99	34	60.52	62.10	-32	12,731	-0.25%
2023/06/27	23	61.99	23	63.47	58.80	0	12,580	0.00%
2023/06/26	54	65.81	55	65.50	65.30	-1	12,367	-0.01%
2023/06/21	25	62.98	20	63.03	63.50	5	11,328	0.04%
2023/06/20	1	57.80	3	57.80	57.80	-2	10,914	-0.02%
2023/06/19	0	0.00	45	52.60	52.60	-45	10,973	-0.41%
2023/06/16	80	47.41	38	47.07	47.85	42	10,939	0.38%
2023/06/15	36	46.03	8	46.01	46.05	28	10,667	0.26%
2023/06/14	82	46.19	67	46.25	46.00	15	10,499	0.14%
2023/06/13	141	45.23	125.3	45.19	45.30	15.7	10,174	0.15%	大買/大賣/
2023/06/12	45	43.59	19	43.14	42.75	26	9,884	0.26%
2023/06/09	36	44.18	25	44.20	44.70	11	9,545	0.12%
2023/06/08	29	42.88	35	42.71	42.30	-6	8,808	-0.07%
2023/06/07	88	42.70	26	42.48	42.20	62	8,347	0.74%
2023/06/06	40	40.65	24	40.58	41.60	16	7,586	0.21%
2023/06/05	27	40.07	29	40.52	41.50	-2	6,726	-0.03%
2023/06/02	11	37.18	17	37.51	37.75	-6	6,135	-0.10%
2023/06/01	12	33.35	16	33.82	34.35	-4	5,841	-0.07%
2023/05/31	10	34.46	4	34.85	34.50	6	5,684	0.11%
2023/05/30	18	34.66	21	34.82	34.60	-3	5,527	-0.05%
2023/05/29	13	34.38	21	34.30	35.10	-8	5,297	-0.15%
2023/05/26	7	32.31	9	32.78	32.05	-2	4,943	-0.04%
2023/05/25	14	32.40	37	32.63	32.65	-23	4,861	-0.47%
2023/05/23	1	30.65	4	30.74	30.95	-3	4,611	-0.07%
2023/05/22	0	0.00	4	30.19	30.10	-4	4,612	-0.09%
2023/05/19	5	29.86	1	29.95	29.50	4	4,557	0.09%
2023/05/18	0	0.00	2	29.40	29.40	-2	4,489	-0.04%
2023/05/17	2	29.40	8	29.14	29.30	-6	4,463	-0.13%
2023/05/15	10	28.30	11	28.26	28.25	-1	4,382	-0.02%
2023/05/11	4	28.34	5	28.43	28.30	-1	4,428	-0.02%
2023/05/10	4	29.00	1	28.75	29.20	3	4,405	0.07%
2023/05/09	1	29.00	23	28.93	28.65	-22	4,363	-0.50%
2023/05/08	45	29.91	0	0.00	29.35	45	4,261	1.06%
2023/05/05	15	32.38	38	32.32	32.60	-23	3,986	-0.58%
2023/05/04	0	0.00	6	31.53	31.85	-6	3,887	-0.15%
2023/05/03	5	31.80	0	0.00	31.50	5	3,882	0.13%
2023/04/28	0	0.00	16	31.65	31.70	-16	3,923	-0.41%
2023/04/27	13	31.34	10	31.25	31.20	3	3,894	0.08%
2023/04/26	0	0.00	3	31.00	30.90	-3	3,868	-0.08%
2023/04/25	1	32.00	10	30.99	30.90	-9	3,856	-0.23%
2023/04/24	1	31.50	0	0.00	31.35	1	3,790	0.03%
2023/04/21	5	31.14	7	31.34	31.35	-2	3,767	-0.05%
2023/04/20	3	31.55	0	0.00	31.10	3	3,674	0.08%
2023/04/19	12	32.60	1	32.35	32.05	11	3,592	0.31%
2023/04/18	0	0.00	9	31.52	31.50	-9	3,436	-0.26%
2023/04/17	25	31.90	0	0.00	31.50	25	3,365	0.74%
2023/04/14	8	30.94	2	31.05	31.20	6	3,253	0.18%
2023/04/13	1	31.35	28	31.10	31.20	-27	3,171	-0.85%
2023/04/12	16	30.54	1	30.35	30.40	15	3,006	0.50%
2023/04/11	0	0.00	1	30.30	30.20	-1	2,980	-0.03%
2023/04/10	0	0.00	16	30.47	30.70	-16	2,917	-0.55%
2023/04/07	26	30.12	24	30.04	29.90	2	2,834	0.07%
2023/04/06	0	0.00	1	29.45	29.30	-1	2,738	-0.04%
2023/03/31	0	0.00	2	29.20	29.05	-2	2,708	-0.07%
2023/03/30	23	29.40	2	29.18	29.50	21	2,665	0.79%
2023/03/29	1	28.85	1	28.65	28.65	0	2,532	0.00%
2023/03/28	2	28.80	0	0.00	28.65	2	2,550	0.08%
2023/03/27	0	0.00	2	29.35	29.30	-2	2,527	-0.08%
2023/03/23	5	29.35	0	0.00	29.35	5	2,499	0.20%
2023/03/22	5	29.87	0	0.00	29.35	5	2,487	0.20%
2023/03/21	0	0.00	11	29.66	29.50	-11	2,414	-0.46%
2023/03/20	1	29.45	3	29.67	29.45	-2	2,387	-0.08%
2023/03/17	5	28.74	2	28.98	29.10	3	2,415	0.12%
2023/03/16	2	28.80	10	28.39	28.30	-8	2,370	-0.34%
2023/03/15	1	29.95	24	29.60	29.35	-23	2,328	-0.99%
2023/03/14	6	27.63	1	27.60	28.05	5	2,136	0.23%
2023/03/13	1	27.35	3	27.50	27.65	-2	2,243	-0.09%
2023/03/09	5	28.67	1	28.95	28.60	4	2,265	0.18%
2023/03/08	1	28.70	1	28.65	28.70	0	2,226	0.00%
2023/03/07	0	0.00	1	28.10	28.00	-1	2,162	-0.05%
2023/03/02	0	0.00	7	27.72	27.80	-7	2,120	-0.33%
2023/02/24	0	0.00	3	27.77	27.80	-3	2,112	-0.14%
2023/02/23	2	28.00	2	27.60	27.70	0	2,112	0.00%
2023/02/22	1	27.65	1	27.65	27.75	0	2,077	0.00%
2023/02/21	7	27.38	3	27.52	27.35	4	2,050	0.20%
2023/02/20	1	27.70	8	27.41	27.65	-7	2,045	-0.34%
2023/02/17	0	0.00	1	27.10	27.10	-1	1,983	-0.05%
2023/02/15	0	0.00	1	26.65	26.55	-1	2,034	-0.05%
2023/02/14	3	26.47	0	0.00	26.45	3	2,050	0.15%
2023/02/10	2	26.63	0	0.00	26.25	2	2,101	0.10%
2023/02/09	1	27.15	1	27.20	27.15	0	2,124	0.00%
2023/02/08	0	0.00	2	26.90	26.80	-2	2,102	-0.10%
2023/02/07	1	26.60	17	26.59	26.50	-16	2,095	-0.76%
2023/02/01	3	26.65	2	26.60	26.50	1	2,228	0.04%
2023/01/31	1	26.35	10	26.45	26.60	-9	2,226	-0.40%
2023/01/17	0	0.00	2	25.15	25.15	-2	2,181	-0.09%
2023/01/16	0	0.00	1	25.20	25.15	-1	2,184	-0.05%
2023/01/12	0	0.00	2	25.68	25.50	-2	2,217	-0.09%
2023/01/11	0	0.00	1	25.65	25.65	-1	2,249	-0.04%
2023/01/10	0	0.00	1	25.80	25.60	-1	2,276	-0.04%
2023/01/09	3	25.83	0	0.00	25.85	3	2,296	0.13%
2023/01/06	0	0.00	1	25.55	25.60	-1	2,319	-0.04%
2023/01/04	1	25.55	0	0.00	25.60	1	2,426	0.04%
2023/01/03	1	25.40	1	25.20	25.40	0	2,509	0.00%
2022/12/26	8	26.19	0	0.00	26.20	8	2,813	0.28%
2022/12/20	0	0.00	1	25.20	24.95	-1	2,946	-0.03%
2022/12/19	0	0.00	1	26.10	25.95	-1	2,990	-0.03%
2022/12/16	2	26.40	0	0.00	26.30	2	3,026	0.07%
2022/12/15	2	27.00	2	26.85	26.80	0	3,042	0.00%
2022/12/14	0	0.00	1	26.85	26.90	-1	3,175	-0.03%
2022/12/13	1	26.85	7	26.72	26.45	-6	3,179	-0.19%
2022/12/09	9	26.91	1	26.60	26.70	8	3,240	0.25%
2022/12/07	0	0.00	1	26.05	26.00	-1	3,350	-0.03%
2022/12/06	0	0.00	2	26.43	26.95	-2	3,346	-0.06%
2022/12/05	12	27.26	1	27.30	27.35	11	3,350	0.33%
2022/12/02	2	26.35	1	26.65	26.65	1	3,290	0.03%
2022/12/01	1	26.45	0	0.00	26.15	1	3,290	0.03%
2022/11/30	10	26.10	1	25.90	25.95	9	3,348	0.27%
2022/11/29	1	25.50	2	25.50	25.55	-1	3,456	-0.03%
2022/11/25	0	0.00	5	25.50	25.30	-5	3,776	-0.13%
2022/11/23	0	0.00	1	25.55	25.55	-1	4,204	-0.02%
2022/11/22	0	0.00	4	25.25	25.00	-4	4,259	-0.09%
2022/11/21	1	25.55	3	25.52	25.35	-2	4,390	-0.05%
2022/11/17	0	0.00	7	25.56	25.65	-7	4,772	-0.15%
2022/11/16	8	25.11	0	0.00	25.05	8	4,823	0.17%
2022/11/15	4	25.40	1	25.20	25.50	3	5,049	0.06%
2022/11/14	1	24.80	1	25.20	25.05	0	5,353	0.00%
2022/11/11	2	25.05	0	0.00	25.00	2	5,368	0.04%
2022/11/08	1	25.00	5	25.20	24.85	-4	5,629	-0.07%
2022/11/07	1	24.75	1	25.00	24.90	0	5,645	0.00%
2022/11/02	0	0.00	2	25.05	24.90	-2	5,819	-0.03%
2022/11/01	7	24.86	0	0.00	24.75	7	5,819	0.12%
2022/10/28	1	24.10	1	23.65	23.55	0	5,755	0.00%
2022/10/27	0	0.00	1	23.85	24.30	-1	5,750	-0.02%
2022/10/26	0	0.00	13	23.40	23.25	-13	5,776	-0.23%
2022/10/25	1	23.70	0	0.00	23.65	1	5,829	0.02%
2022/10/18	6	25.21	0	0.00	25.30	6	6,122	0.10%
2022/10/17	13	24.71	0.2	25.30	24.90	12.8	6,138	0.21%
2022/10/13	2	24.65	0	0.00	24.05	2	6,267	0.03%
2022/10/12	10	25.75	6	25.65	25.65	4	6,288	0.06%
2022/10/07	1	28.00	0	0.00	27.90	1	6,459	0.02%
2022/10/06	0	0.00	2	28.25	28.25	-2	6,597	-0.03%
2022/10/05	22	28.91	23	28.70	28.40	-1	6,639	-0.02%
2022/10/04	6	28.74	11	28.69	28.80	-5	6,554	-0.08%
2022/10/03	1	27.00	0	0.00	27.00	1	6,567	0.02%
2022/09/30	3	26.92	0	0.00	27.50	3	6,597	0.05%
2022/09/28	12	27.67	0	0.00	27.10	12	6,613	0.18%
2022/09/27	1	28.85	0	0.00	29.00	1	6,779	0.01%
2022/09/26	0	0.00	16	29.75	29.25	-16	6,818	-0.23%
2022/09/23	1	31.05	124	30.57	30.50	-123	6,879	-1.79%	大賣/鉅額交易
2022/09/22	0	0.00	1	30.80	31.55	-1	6,956	-0.01%
2022/09/21	5	31.92	8	32.28	31.30	-3	7,035	-0.04%
2022/09/20	0	0.00	1	31.85	31.85	-1	7,069	-0.01%
2022/09/19	1	31.40	0	0.00	31.35	1	7,233	0.01%
2022/09/16	12.1	32.17	2	31.70	31.65	10.1	7,247	0.14%
2022/09/15	1	33.05	11	33.52	32.50	-10	7,191	-0.14%
2022/09/14	10	32.71	2	32.45	33.15	8	7,084	0.11%
2022/09/13	6	32.76	26	32.75	32.75	-20	7,032	-0.28%
2022/09/12	14	33.19	4	33.08	32.65	10	7,037	0.14%
2022/09/08	33	32.93	0	0.00	32.75	33	7,043	0.47%
2022/09/06	3	31.80	2	31.53	31.70	1	7,026	0.01%
2022/09/05	5	32.75	19	32.87	32.55	-14	6,985	-0.20%
2022/09/02	4	32.43	15	32.50	32.50	-11	6,875	-0.16%
2022/09/01	24	33.34	26	32.97	32.90	-2	6,832	-0.03%
2022/08/31	4.1	32.95	76	33.19	33.40	-71.9	6,709	-1.07%
2022/08/30	2	32.30	9	32.29	32.70	-7	6,537	-0.11%
2022/08/29	0	0.00	4	30.70	30.70	-4	6,330	-0.06%
2022/08/26	9	31.54	2.3	31.27	31.15	6.8	6,281	0.11%
2022/08/25	6	32.02	9	32.22	32.05	-3	6,172	-0.05%
2022/08/24	3	31.70	11	31.81	31.55	-8	5,839	-0.14%
2022/08/23	37	31.58	10	31.40	31.35	27	5,778	0.47%
2022/08/22	79.1	31.90	11	31.99	32.25	68.1	5,735	1.19%
2022/08/19	3.1	31.93	29	31.97	31.95	-25.9	5,510	-0.47%
2022/08/18	3	30.10	4	30.09	30.15	-1	5,293	-0.02%
2022/08/17	7	29.56	3	29.67	29.65	4	5,345	0.07%
2022/08/16	35	30.47	54	30.23	29.70	-19	5,316	-0.36%
2022/08/15	40	30.63	20	30.54	30.50	20	5,074	0.39%
2022/08/11	5	30.06	19	30.24	29.85	-14	4,987	-0.28%
2022/08/10	1	29.95	1	29.70	29.55	0	4,904	0.00%
2022/08/09	4	29.51	3	29.45	29.75	1	4,841	0.02%
2022/08/08	13	28.72	1	28.90	28.75	12	4,707	0.25%
2022/08/05	3	28.75	0	0.00	28.75	3	4,676	0.06%
2022/08/03	3	27.92	0	0.00	27.85	3	4,625	0.06%
2022/08/02	10	28.48	0	0.00	28.40	10	4,589	0.22%
2022/08/01	20	29.52	0.5	29.25	29.20	19.5	4,547	0.43%
2022/07/29	28	30.45	2	31.43	30.35	26	4,473	0.58%
2022/07/28	9	30.14	2	30.35	30.30	7	4,297	0.16%
2022/07/27	6	29.67	1	29.95	29.95	5	4,222	0.12%
2022/07/26	3	29.80	0	0.00	29.80	3	4,174	0.07%
2022/07/25	18	29.73	0	0.00	29.60	18	4,101	0.44%
2022/07/21	21	29.90	3	29.95	29.90	18	4,049	0.44%
2022/07/20	3	30.50	5	30.50	30.35	-2	3,972	-0.05%
2022/07/19	1	29.50	18	29.93	29.80	-17	3,873	-0.44%
2022/07/18	4	29.41	3	29.45	29.40	1	3,783	0.03%
2022/07/15	11	27.75	8	27.93	28.00	3	3,622	0.08%
2022/07/13	0	0.00	4	26.89	26.95	-4	3,340	-0.12%
2022/07/12	6	26.64	4	25.75	25.75	2	3,264	0.06%
2022/07/11	50	28.16	0	0.00	28.10	50	3,209	1.56%
2022/07/08	51	27.27	1	27.05	27.40	50	3,106	1.61%
2022/07/07	1	25.85	1	25.60	25.95	0	3,048	0.00%
2022/07/06	6	26.25	8	26.43	26.05	-2	3,015	-0.07%
2022/07/05	3	26.23	0	0.00	26.30	3	2,977	0.10%
2022/07/04	0	0.00	10	29.30	29.10	-10	2,754	-0.36%
2022/07/01	0	0.00	32	28.63	28.55	-32	2,680	-1.19%
2022/06/30	3	30.68	0	0.00	30.35	3	2,549	0.12%
2022/06/29	0	0.00	1	30.80	30.95	-1	2,437	-0.04%
2022/06/28	45	30.39	7.7	30.28	30.65	37.3	2,326	1.60%
2022/06/27	16	28.91	19	29.29	30.05	-3	2,151	-0.14%
2022/06/24	0	0.00	2	28.38	28.00	-2	1,970	-0.10%
2022/06/22	0	0.00	1	27.75	27.40	-1	1,922	-0.05%
2022/06/17	0	0.00	10	28.15	28.15	-10	1,858	-0.54%
2022/06/16	0	0.00	6	27.58	27.10	-6	1,801	-0.33%
2022/06/14	0	0.00	5	27.40	28.15	-5	1,842	-0.27%
2022/06/13	0	0.00	1	28.00	28.00	-1	1,803	-0.06%
2022/06/10	7	27.79	6	27.90	28.00	1	1,773	0.06%
2022/06/09	2	27.60	17	27.66	27.75	-15	1,728	-0.87%
2022/06/08	15	27.08	37	27.20	27.10	-22	1,609	-1.37%
2022/06/07	0	0.00	1	26.80	26.75	-1	1,643	-0.06%
2022/06/06	11	26.92	8	27.04	26.60	3	1,658	0.18%
2022/06/02	3	26.75	1	26.85	26.65	2	1,661	0.12%
2022/05/30	0	0.00	1	26.10	26.50	-1	1,671	-0.06%
2022/05/27	6	25.93	0	0.00	25.80	6	1,647	0.36%
2022/05/26	3	26.12	2	26.35	25.90	1	1,705	0.06%
2022/05/25	0	0.00	1	25.40	25.40	-1	1,690	-0.06%
2022/05/24	0	0.00	11	25.16	25.00	-11	1,749	-0.63%
2022/05/23	4	24.90	1	25.10	25.00	3	1,815	0.17%
2022/05/20	0	0.00	5	24.71	24.60	-5	1,850	-0.27%
2022/05/19	0	0.00	2	24.25	24.40	-2	1,891	-0.11%
2022/05/18	0	0.00	3	24.35	24.25	-3	2,091	-0.14%
2022/05/17	1	23.70	0	0.00	23.90	1	2,300	0.04%
2022/05/11	0	0.00	1	23.50	23.30	-1	2,385	-0.04%
2022/05/10	1	22.80	0	0.00	23.15	1	2,401	0.04%
2022/05/04	0	0.00	0	23.50	23.50	0	2,452	0.00%
2022/04/27	2	22.50	0	0.00	23.00	2	2,652	0.08%
2022/04/26	3	23.90	0	0.00	23.85	3	2,708	0.11%
2022/04/25	0	0.00	2	24.10	23.85	-2	2,750	-0.07%
2022/04/20	2	24.35	0	0.00	24.65	2	2,886	0.07%
2022/04/19	0	0.00	1	24.20	24.20	-1	2,922	-0.03%
2022/04/18	0	0.00	5	24.20	24.10	-5	2,987	-0.17%
2022/04/15	5	24.00	0	0.00	24.60	5	3,125	0.16%
2022/04/13	0	0.00	0.1	24.65	24.65	-0.1	3,221	0.00%
2022/04/12	1	24.05	0	0.00	24.05	1	3,359	0.03%
2022/04/11	1	24.50	0	0.00	24.35	1	3,562	0.03%
2022/04/07	0	0.00	1	25.45	24.90	-1	3,985	-0.03%
2022/04/06	10	26.15	0	0.00	25.80	10	4,275	0.23%
2022/04/01	3	25.80	0	0.00	25.90	3	4,586	0.07%
2022/03/24	2	26.55	0	0.00	26.65	2	4,645	0.04%
2022/03/22	1	26.20	0	0.00	26.40	1	4,742	0.02%
2022/03/21	0	0.00	5	26.30	26.20	-5	4,789	-0.10%
2022/03/18	5.1	26.25	4	26.20	26.30	1.1	4,784	0.02%
2022/03/17	9	26.39	8	26.63	26.20	1	4,800	0.02%
2022/03/10	0	0.00	6	26.20	25.80	-6	4,732	-0.13%
2022/03/09	10	24.40	10	24.70	24.70	0	4,690	0.00%
2022/03/08	4	23.80	0	0.00	23.55	4	4,670	0.09%
2022/03/03	1	25.90	0	0.00	25.80	1	4,610	0.02%
2022/03/01	1	25.95	3	26.08	26.00	-2	4,646	-0.04%
2022/02/25	2	25.45	0	0.00	25.60	2	4,582	0.04%
2022/02/24	15	26.63	11	26.53	25.90	4	4,501	0.09%
2022/02/23	1	26.10	7	26.66	26.85	-6	4,378	-0.14%
2022/02/22	0	0.00	16	26.10	25.85	-16	4,351	-0.37%
2022/02/21	10	26.71	1	26.85	26.55	9	4,480	0.20%
2022/02/18	20	26.98	17	27.13	27.20	3	4,619	0.06%
2022/02/17	27	27.03	48	27.12	26.70	-21	4,659	-0.45%
2022/02/16	1	26.00	0	0.00	25.85	1	4,741	0.02%
2022/02/15	0	0.00	20	26.18	26.05	-20	4,714	-0.42%
2022/02/14	1	26.05	0	0.00	26.10	1	4,724	0.02%
2022/02/08	40	26.90	0	0.00	26.75	40	4,760	0.84%
2022/01/25	3	26.00	0	0.00	26.00	3	5,008	0.06%
2022/01/24	0	0.00	1	26.40	26.80	-1	5,185	-0.02%
2022/01/21	3	27.22	3	27.63	27.10	0	5,563	0.00%
2022/01/20	2	27.35	0	0.00	27.30	2	5,529	0.04%
2022/01/19	2	28.20	5	28.05	27.95	-3	5,495	-0.05%
2022/01/17	1	26.95	0	0.00	27.85	1	5,477	0.02%
2022/01/14	4	26.89	0	0.00	26.85	4	5,425	0.07%
2022/01/12	2	28.23	2	28.55	28.05	0	5,417	0.00%
2022/01/10	3	29.00	13	29.05	28.70	-10	5,401	-0.19%
2022/01/07	0	0.00	4	27.63	27.55	-4	5,316	-0.08%
2022/01/05	12	28.37	2	29.38	28.80	10	5,455	0.18%
2022/01/04	7	29.18	19	29.36	29.30	-12	5,337	-0.22%
2022/01/03	25	29.64	4	29.93	28.50	21	5,174	0.41%
2021/12/30	0	0.00	4	28.34	28.40	-4	4,886	-0.08%
2021/12/29	60	28.39	36	28.42	28.55	24	4,837	0.50%
2021/12/28	4	28.04	29	27.52	28.40	-25	4,602	-0.54%
2021/12/27	2	27.08	2	27.13	27.00	0	4,368	0.00%
2021/12/24	1	26.70	0	0.00	26.45	1	4,485	0.02%
2021/12/23	11	26.79	0	0.00	26.45	11	4,643	0.24%
2021/12/20	1	26.45	0	0.00	26.10	1	5,534	0.02%
2021/12/16	8	26.89	4	27.40	26.65	4	6,068	0.07%
2021/12/15	0	0.00	2	26.25	26.90	-2	5,958	-0.03%
2021/12/10	2	26.40	2	26.60	26.40	0	5,943	0.00%
2021/12/08	3	25.80	7	25.80	25.60	-4	5,915	-0.07%
2021/12/07	0	0.00	2	25.90	26.10	-2	5,920	-0.03%
2021/12/03	0	0.00	10	26.35	26.35	-10	6,066	-0.16%
2021/12/02	3	25.93	0	0.00	26.00	3	6,059	0.05%
2021/12/01	0	0.00	1	26.10	26.40	-1	6,112	-0.02%
2021/11/30	0	0.00	2	26.60	26.40	-2	6,272	-0.03%
2021/11/29	1	25.50	6	25.99	26.25	-5	6,314	-0.08%
2021/11/26	0	0.00	2	26.05	26.30	-2	6,328	-0.03%
2021/11/23	1	26.80	9	26.82	26.85	-8	6,563	-0.12%
2021/11/22	0	0.00	9	27.27	27.00	-9	6,577	-0.14%
2021/11/19	11	27.47	0	0.00	26.95	11	6,592	0.17%
2021/11/18	20	27.80	2	27.35	27.45	18	6,548	0.27%
2021/11/17	8	28.63	21	28.92	29.00	-13	6,373	-0.20%
2021/11/16	25	28.23	10	28.00	28.25	15	6,195	0.24%
2021/11/15	1	27.90	19.1	28.03	28.25	-18.1	5,960	-0.30%
2021/11/12	0	0.00	3	26.65	26.50	-3	5,685	-0.05%
2021/11/11	1	26.70	1	26.95	26.80	0	5,688	0.00%
2021/11/10	5	27.05	6	27.10	26.95	-1	5,694	-0.02%
2021/11/09	2	26.75	4	26.80	26.65	-2	5,720	-0.03%
2021/11/08	1	26.80	0	0.00	26.80	1	5,723	0.02%
2021/11/05	2	27.00	5	26.97	27.15	-3	5,782	-0.05%
2021/11/04	21	27.62	6	27.57	27.20	15	5,946	0.25%
2021/11/02	6	26.70	4	26.78	26.60	2	6,019	0.03%
2021/11/01	15	27.94	11	27.83	27.65	4	5,992	0.07%
2021/10/29	37	27.52	37	27.79	27.80	0	5,863	0.00%
2021/10/26	2	26.70	2	26.45	26.20	0	6,036	0.00%
2021/10/25	1	26.80	1	26.60	26.40	0	6,066	0.00%
2021/10/22	2	26.15	2	26.10	26.20	0	6,040	0.00%
2021/10/21	2	26.58	0	0.00	26.40	2	6,048	0.03%
2021/10/20	2	26.65	0	0.00	26.50	2	6,082	0.03%
2021/10/19	2	26.80	0	0.00	26.85	2	6,252	0.03%
2021/10/15	0	0.00	2	27.00	26.90	-2	6,202	-0.03%
2021/10/14	5	26.57	4	27.60	26.55	1	6,182	0.02%
2021/10/13	4	26.81	1	26.55	27.35	3	6,140	0.05%
2021/10/12	2	26.40	3	26.23	26.10	-1	6,095	-0.02%
2021/10/08	3	27.00	3	26.75	26.30	0	6,217	0.00%
2021/10/07	2	26.25	0.1	26.85	26.75	1.9	6,188	0.03%
2021/10/06	1	26.35	2	26.38	25.80	-1	6,134	-0.02%
2021/10/05	1	26.60	1	25.45	26.60	0	6,098	0.00%
2021/10/01	11	27.50	3	26.70	26.55	8	5,962	0.13%
2021/09/30	4	27.49	5	27.74	27.75	-1	5,796	-0.02%
2021/09/29	9	28.95	8	29.13	28.30	1	5,625	0.02%
2021/09/28	8	28.14	5	28.44	29.15	3	5,360	0.06%
2021/09/27	28	28.64	10	28.61	28.55	18	5,168	0.35%
2021/09/24	6	27.70	32	26.84	27.85	-26	4,704	-0.55%
2021/09/23	2	25.50	0	0.00	26.25	2	4,262	0.05%
2021/09/17	1	25.15	2	25.20	25.20	-1	4,148	-0.02%
2021/09/16	1	26.00	0	0.00	25.50	1	4,137	0.02%
2021/09/15	3	26.33	1	25.20	26.50	2	4,097	0.05%
2021/09/13	1	25.65	0	0.00	25.35	1	4,052	0.02%
2021/09/09	0	0.00	5	27.10	27.00	-5	4,005	-0.12%
2021/09/08	7	26.50	4	27.50	26.35	3	3,970	0.08%
2021/09/07	1	26.80	0	0.00	26.95	1	3,841	0.03%
2021/09/03	16	27.69	22	27.68	27.70	-6	3,735	-0.16%
2021/09/02	14	27.29	17	26.70	26.85	-3	3,561	-0.08%
2021/09/01	5	27.20	0.2	27.12	27.15	4.8	3,490	0.14%
2021/08/31	1	26.40	0	0.00	27.15	1	3,446	0.03%
2021/08/30	4	27.13	59	26.67	26.60	-55	3,386	-1.62%
2021/08/27	40	25.26	6	25.35	25.35	34	3,222	1.06%
2021/08/20	3	22.18	0	0.00	22.30	3	3,024	0.10%
2021/08/18	5	22.64	2	22.98	23.15	3	3,013	0.10%
2021/08/17	1	23.50	0	0.00	22.65	1	2,993	0.03%
2021/08/16	0	0.00	11	23.95	23.90	-11	2,965	-0.37%
2021/08/13	0	0.00	3	25.00	25.05	-3	2,944	-0.10%
2021/08/12	6	24.76	0	0.00	24.90	6	2,906	0.21%
2021/08/11	8	24.05	4	24.70	24.00	4	2,896	0.14%
2021/08/10	15	25.97	7	25.99	25.35	8	2,843	0.28%
2021/08/09	11	28.13	53	28.14	28.15	-42	2,685	-1.56%
2021/08/06	0	0.00	42	28.01	28.15	-42	2,582	-1.63%
2021/08/05	2	27.45	1	27.45	27.30	1	2,479	0.04%
2021/08/04	8	27.97	5.7	28.64	27.60	2.3	2,477	0.09%
2021/08/03	0	0.00	11	27.97	28.15	-11	2,420	-0.45%
2021/08/02	58	28.00	16	27.91	28.10	42	2,336	1.80%
2021/07/30	13	26.56	17	26.37	26.90	-4	2,006	-0.20%
2021/07/27	5	24.10	0	0.00	24.30	5	1,782	0.28%
2021/07/26	4	24.65	0	0.00	24.70	4	1,775	0.23%
2021/07/23	12	25.13	14	24.78	25.20	-2	1,739	-0.11%
2021/07/22	3	23.57	0	0.00	23.30	3	1,567	0.19%
2021/07/21	0	0.00	4	23.75	23.35	-4	1,577	-0.25%
2021/07/20	0	0.00	1	24.40	24.15	-1	1,581	-0.06%
2021/07/19	0	0.00	4	25.15	24.85	-4	1,566	-0.26%
2021/07/16	1	23.80	1	23.85	23.80	0	1,532	0.00%
2021/07/15	1	23.00	0	0.00	24.50	1	1,480	0.07%
2021/07/14	1	21.50	0	0.00	22.30	1	1,353	0.07%
2021/07/13	1	22.20	0	0.00	22.05	1	1,368	0.07%
2021/07/12	1	22.50	1	22.30	22.40	0	1,421	0.00%
2021/07/09	3	22.25	0	0.00	22.25	3	1,425	0.21%
2021/07/08	1	22.35	0	0.00	22.35	1	1,470	0.07%
2021/07/06	0	0.00	12	22.80	22.65	-12	1,542	-0.78%
2021/07/05	2	22.85	5	22.86	22.85	-3	1,615	-0.19%
2021/07/01	1	22.85	0	0.00	22.55	1	1,775	0.06%
2021/06/23	0	0.00	5	22.85	22.65	-5	1,978	-0.25%
2021/06/16	0	0.00	2	22.75	22.85	-2	2,285	-0.09%
2021/06/03	1	23.05	0	0.00	23.00	1	2,605	0.04%
2021/06/02	10	23.10	0	0.00	23.05	10	2,724	0.37%
2021/05/28	0	0.00	10	23.00	22.90	-10	2,994	-0.33%
2021/05/26	0	0.00	10	22.98	23.00	-10	3,064	-0.33%
2021/05/19	0	0.00	12	21.94	22.55	-12	3,188	-0.38%
2021/05/17	17	19.74	1	19.80	19.05	16	3,249	0.49%
2021/05/13	4	21.69	0	0.00	21.60	4	3,245	0.12%
2021/05/12	6	21.25	1	21.00	21.65	5	3,244	0.15%
2021/05/11	11	23.38	3	23.48	23.15	8	3,236	0.25%
2021/05/07	0	0.00	2	25.00	25.30	-2	3,483	-0.06%
2021/05/06	5	24.40	0	0.00	24.65	5	3,831	0.13%
2021/05/05	1	25.15	0	0.00	25.05	1	3,852	0.03%
2021/05/04	4	25.95	1	26.05	24.55	3	3,885	0.08%
2021/05/03	5	26.20	0	0.00	26.20	5	3,880	0.13%
2021/04/29	16	26.84	0	0.00	27.15	16	3,896	0.41%
2021/04/26	15	26.82	3	26.80	26.70	12	4,111	0.29%
2021/04/22	38	26.84	1	26.90	26.50	37	4,470	0.83%
2021/04/20	1	27.55	1	27.40	27.40	0	4,600	0.00%
2021/04/19	20	27.40	2	27.45	27.35	18	4,664	0.39%
2021/04/16	1	28.10	0	0.00	27.85	1	4,641	0.02%
2021/04/14	0	0.00	7	27.56	28.00	-7	4,652	-0.15%
2021/04/13	0	0.00	1	28.10	28.15	-1	4,708	-0.02%
2021/04/12	0	0.00	47	29.06	28.60	-47	4,695	-1.00%
2021/04/09	12	29.06	2	28.85	29.00	10	4,678	0.21%
2021/04/08	3	28.72	20	28.35	28.85	-17	4,623	-0.37%
2021/04/07	4	28.05	22	27.93	28.05	-18	4,576	-0.39%
2021/04/06	12	27.30	47	27.30	27.55	-35	4,543	-0.77%
2021/04/01	5	27.00	0	0.00	26.90	5	4,543	0.11%
2021/03/31	7	27.01	0	0.00	27.20	7	4,545	0.15%
2021/03/30	11	27.54	0	0.00	27.40	11	4,525	0.24%
2021/03/29	0	28.00	0	0.00	27.70	0	4,484	0.00%
2021/03/26	0	0.00	2	27.10	27.55	-2	4,486	-0.04%
2021/03/25	0	0.00	1	27.25	27.35	-1	4,500	-0.02%
2021/03/24	8	27.14	2	27.05	27.05	6	4,528	0.13%
2021/03/23	2	27.88	0	0.00	27.10	2	4,538	0.04%
2021/03/22	13	28.55	2	28.85	28.45	11	4,594	0.24%
2021/03/19	60	28.58	22	28.40	28.25	38	4,500	0.84%
2021/03/18	1	28.80	55	28.58	28.35	-54	4,466	-1.21%
2021/03/17	2	28.10	1	28.30	27.90	1	4,447	0.02%
2021/03/16	13	27.80	2.3	27.89	28.25	10.7	4,543	0.23%
2021/03/15	37	28.05	0	0.00	27.85	37	4,656	0.79%
2021/03/11	1	26.80	1	26.80	26.95	0	4,675	0.00%
2021/03/10	3	26.37	0	0.00	26.50	3	4,708	0.06%
2021/03/09	0	0.00	2	26.65	26.20	-2	4,746	-0.04%
2021/03/08	43	27.81	3	27.60	27.00	40	4,793	0.83%
2021/03/05	30	27.32	35	27.51	27.60	-5	4,795	-0.10%
2021/03/04	1	26.00	0	0.00	26.75	1	4,666	0.02%
2021/03/02	2	26.65	0	0.00	25.95	2	4,758	0.04%
2021/02/24	0	0.00	5	25.35	25.15	-5	5,103	-0.10%
2021/02/23	0	0.00	1	25.30	25.15	-1	5,275	-0.02%
2021/02/22	0	0.00	0.3	25.62	25.55	-0.3	5,716	0.00%
2021/02/19	2	25.45	1	24.95	25.70	1	5,983	0.02%
2021/02/18	1	25.40	0.3	25.40	25.50	0.7	6,045	0.01%
2021/02/17	3	23.60	3	23.88	24.25	0	6,075	0.00%
2021/02/04	0	0.00	5	23.85	23.50	-5	6,153	-0.08%
2021/02/03	2	23.50	6	23.63	23.85	-4	6,183	-0.06%
2021/02/01	7	23.79	5	23.14	22.50	2	6,330	0.03%
2021/01/26	2	23.20	0	0.00	22.80	2	6,145	0.03%
2021/01/25	12	23.58	3	23.33	23.55	9	6,259	0.14%
2021/01/22	3	24.13	2	24.15	24.00	1	6,440	0.02%
2021/01/21	0	0.00	5.7	23.84	24.00	-5.7	6,597	-0.09%
2021/01/19	2	24.65	4	24.60	24.45	-2	7,090	-0.03%
2021/01/18	17	22.99	10	24.80	25.65	7	7,289	0.10%
2021/01/15	19	25.30	0	0.00	24.50	19	7,472	0.25%
2021/01/14	9	26.36	1	26.40	26.10	8	7,616	0.11%
2021/01/13	22	26.09	6	25.85	26.00	16	7,644	0.21%
2021/01/12	12	28.32	21	27.67	27.25	-9	7,628	-0.12%
2021/01/11	5	29.20	0	0.00	29.05	5	7,693	0.06%
2021/01/08	5	29.28	1	29.15	29.15	4	7,931	0.05%
2021/01/07	1	29.70	8	29.38	29.40	-7	8,027	-0.09%
2021/01/06	16	29.28	6	30.63	29.15	10	8,239	0.12%
2021/01/05	0	0.00	17	30.49	30.55	-17	8,375	-0.20%
2021/01/04	2	30.50	5	30.80	30.50	-3	8,670	-0.03%
2020/12/31	0	0.00	2	30.00	30.15	-2	8,758	-0.02%
2020/12/30	1	30.50	0	0.00	30.05	1	8,843	0.01%
2020/12/29	0	0.00	2	29.65	29.50	-2	9,133	-0.02%
2020/12/28	4	29.44	0	0.00	30.15	4	9,367	0.04%
2020/12/25	1	29.35	2	29.20	29.20	-1	9,453	-0.01%
2020/12/24	1	29.35	4	29.38	29.40	-3	9,529	-0.03%
2020/12/23	1	28.85	11	29.28	29.30	-10	9,655	-0.10%
2020/12/22	3	28.80	1	28.25	28.25	2	10,782	0.02%
2020/12/21	1	29.00	0	0.00	29.30	1	11,007	0.01%
2020/12/18	2	29.45	1	28.96	29.40	1	11,095	0.01%
2020/12/17	7	29.89	5	30.40	29.65	2	11,127	0.02%
2020/12/16	7	30.37	16	31.01	30.15	-9	11,178	-0.08%
2020/12/15	0	0.00	15	29.52	29.15	-15	11,149	-0.13%
2020/12/14	2	29.10	6	29.22	29.20	-4	11,272	-0.04%
2020/12/11	4	29.19	0	0.00	29.15	4	11,322	0.04%
2020/12/10	18	29.47	0	0.00	29.70	18	11,414	0.16%
2020/12/09	12	30.12	13	30.57	30.75	-1	11,468	-0.01%
2020/12/08	4	29.14	6	29.00	29.00	-2	11,434	-0.02%
2020/12/07	2	28.15	5	28.49	28.90	-3	11,492	-0.03%
2020/12/04	2	28.70	5	28.95	28.60	-3	11,589	-0.03%
2020/12/03	4	28.58	12	28.83	28.80	-8	11,760	-0.07%
2020/12/02	15	28.48	0	0.00	28.45	15	11,930	0.13%
2020/12/01	12	28.58	8	29.23	29.35	4	12,367	0.03%
2020/11/30	10	28.87	7	28.73	28.60	3	12,822	0.02%
2020/11/27	6	28.83	0	0.00	29.15	6	13,012	0.05%
2020/11/26	3	29.70	1	30.10	29.45	2	13,112	0.02%
2020/11/25	24	28.85	0	0.00	29.40	24	13,214	0.18%
2020/11/24	10	30.72	0	0.00	30.50	10	13,074	0.08%
2020/11/23	1	30.80	2	30.70	30.80	-1	13,164	-0.01%
2020/11/20	15	31.53	2	31.45	30.80	13	13,861	0.09%
2020/11/19	16	30.42	20	30.77	31.00	-4	13,900	-0.03%
2020/11/18	5	34.11	320.1	32.70	32.55	-315.1	13,522	-2.33%	大賣/鉅額交易
2020/11/17	0	0.00	1	36.30	36.15	-1	13,395	-0.01%
2020/11/16	3.1	36.80	2	36.73	36.80	1.1	13,678	0.01%
2020/11/12	6	36.36	0	0.00	36.15	6	14,144	0.04%
2020/11/11	6	36.39	0	0.00	36.90	6	14,467	0.04%
2020/11/10	1	36.00	4	36.08	36.15	-3	14,618	-0.02%
2020/11/09	7	36.77	11	36.69	37.25	-4	14,931	-0.03%
2020/11/06	1	36.10	1	36.60	36.15	0	15,233	0.00%
2020/11/05	2	37.33	6	36.79	36.75	-4	15,914	-0.03%
2020/11/03	2	36.40	1	36.20	37.20	1	16,057	0.01%
2020/11/02	1	36.55	4	36.69	36.10	-3	16,099	-0.02%
2020/10/30	2	36.53	8	37.57	36.55	-6	16,172	-0.04%
2020/10/29	3	37.57	16	37.60	37.95	-13	16,032	-0.08%
2020/10/28	15	38.06	7	37.23	37.05	8	15,940	0.05%
2020/10/27	6	36.12	4	36.85	36.85	2	15,541	0.01%
2020/10/26	31	36.71	22	36.38	36.30	9	15,581	0.06%
2020/10/23	15	35.17	22	35.36	36.00	-7	15,291	-0.05%
2020/10/22	11	33.45	23	33.52	33.00	-12	14,867	-0.08%
2020/10/21	2	32.35	0	0.00	33.00	2	14,600	0.01%
2020/10/20	1	32.60	0	0.00	32.40	1	14,543	0.01%
2020/10/19	5	33.28	2	33.03	32.65	3	14,460	0.02%
2020/10/16	9	33.36	10	33.06	33.15	-1	14,423	-0.01%
2020/10/15	9	33.04	16	32.65	33.15	-7	14,187	-0.05%
2020/10/14	11	32.84	21	32.86	32.30	-10	14,049	-0.07%
2020/10/13	2	31.93	4.2	31.55	31.75	-2.2	13,853	-0.02%
2020/10/12	3	31.70	23.1	31.26	32.20	-20.1	13,665	-0.15%
2020/10/08	2.5	30.16	1	30.25	30.00	1.5	13,393	0.01%
2020/10/07	1	30.00	9	29.97	30.00	-8	13,332	-0.06%
2020/10/06	19	30.42	25	30.49	29.90	-6	13,297	-0.05%
2020/10/05	12	29.95	21	29.92	29.60	-9	13,095	-0.07%
2020/09/30	5	27.86	1	28.40	28.30	4	13,009	0.03%
2020/09/29	3	28.50	1	27.40	27.60	2	12,981	0.02%
2020/09/28	1	27.55	1	27.85	28.15	0	13,018	0.00%
2020/09/25	248	31.27	25	30.06	27.15	223	12,999	1.72%	大買/鉅額交易
2020/09/24	6	28.53	9	29.11	29.00	-3	11,943	-0.03%
2020/09/23	3	28.20	7	28.43	28.20	-4	11,760	-0.03%
2020/09/22	100	27.95	0	0.00	27.95	100	11,712	0.85%
2020/09/21	0	0.00	11	27.89	27.80	-11	11,732	-0.09%
2020/09/18	1	28.10	1	28.05	28.20	0	11,688	0.00%
2020/09/17	11	27.83	0	0.00	28.10	11	11,712	0.09%
2020/09/16	2	26.85	3	26.80	26.80	-1	11,571	-0.01%
2020/09/15	15	26.73	2	26.68	26.50	13	11,517	0.11%
2020/09/14	8	25.68	10	25.26	26.15	-2	11,405	-0.02%
2020/09/11	0	0.00	3	26.85	26.00	-3	11,235	-0.03%
2020/09/10	3	27.37	1	27.75	26.90	2	11,123	0.02%
2020/09/09	10	27.14	8	27.79	27.50	2	11,045	0.02%
2020/09/08	8	28.33	3	27.30	27.10	5	10,906	0.05%
2020/09/07	16	29.73	23	29.27	28.70	-7	10,716	-0.07%
2020/09/04	41	28.95	8	28.91	29.60	33	10,534	0.31%
2020/09/03	21	28.69	29	28.85	29.00	-8	10,036	-0.08%
2020/09/02	10	27.98	9	28.03	28.00	1	9,499	0.01%
2020/09/01	2	27.68	13	27.03	27.00	-11	9,447	-0.12%
2020/08/31	2	26.98	3	27.03	27.20	-1	9,337	-0.01%
2020/08/28	19	26.31	33	26.39	26.50	-14	9,153	-0.15%
2020/08/27	9	26.06	16	25.94	25.75	-7	9,005	-0.08%
2020/08/26	47	26.81	45	26.76	25.75	2	8,866	0.02%
2020/08/25	8	25.10	9	25.75	26.05	-1	8,134	-0.01%
2020/08/24	3	23.35	0	0.00	23.70	3	8,044	0.04%
2020/08/21	3	23.95	5	24.09	23.50	-2	7,980	-0.03%
2020/08/20	15	24.11	21	25.09	23.40	-6	7,820	-0.08%
2020/08/19	13	25.97	2	25.70	25.90	11	7,567	0.15%
2020/08/18	3	24.82	30	25.68	25.80	-27	7,345	-0.37%
2020/08/17	22	25.31	7	24.59	25.10	15	7,016	0.21%
2020/08/14	5	24.45	1	24.60	24.15	4	6,639	0.06%
2020/08/13	22	24.07	4	24.01	23.85	18	6,448	0.28%
2020/08/12	6	22.93	9	23.51	24.00	-3	6,039	-0.05%
2020/08/11	43	23.94	68	24.04	21.90	-25	5,662	-0.44%
2020/08/10	6	22.57	3	22.70	22.85	3	4,937	0.06%
2020/08/07	1	19.30	9	19.52	20.80	-8	4,861	-0.16%
2020/08/06	5	19.20	0	0.00	19.35	5	4,793	0.10%
2020/08/05	1	19.50	17	19.44	19.30	-16	4,725	-0.34%
2020/08/04	0	0.00	9	18.39	18.55	-9	4,700	-0.19%
2020/08/03	14	18.25	26	18.32	18.30	-12	4,731	-0.25%
2020/07/31	0	0.00	24	17.96	17.95	-24	4,808	-0.50%
2020/07/30	8	17.91	6	18.02	17.95	2	4,948	0.04%
2020/07/28	18	16.33	9	16.15	16.25	9	4,737	0.19%
2020/07/27	0	0.00	9	16.30	16.20	-9	4,736	-0.19%
2020/07/23	6	16.83	12	16.96	16.80	-6	4,757	-0.13%
2020/07/22	0	0.00	11	16.41	16.70	-11	4,742	-0.23%
2020/07/20	13	15.60	0	0.00	15.75	13	4,638	0.28%
2020/07/17	4	15.93	13	15.70	15.50	-9	4,627	-0.19%
2020/07/16	0	0.00	4	15.81	16.10	-4	4,610	-0.09%
2020/07/15	8	15.89	1	15.50	15.70	7	4,578	0.15%
2020/07/14	7	15.86	10	15.75	15.70	-3	4,630	-0.06%
2020/07/13	0	0.00	20	16.05	16.35	-20	4,586	-0.44%
2020/07/10	16	16.91	2	17.20	16.60	14	4,545	0.31%
2020/07/09	23	18.69	107	18.86	18.65	-84	4,420	-1.90%	大賣/
2020/07/08	25	18.93	2	18.95	18.90	23	4,246	0.54%
2020/07/07	12	19.08	3	19.02	18.95	9	4,145	0.22%
2020/07/06	18	19.24	3	19.22	19.40	15	4,033	0.37%
2020/07/03	43	18.99	4	18.94	18.80	39	3,932	0.99%
2020/07/02	30	18.26	12	18.25	18.35	18	3,850	0.47%
2020/07/01	3	18.17	4	18.20	18.10	-1	3,798	-0.03%
2020/06/30	4	18.08	1	18.10	18.05	3	3,765	0.08%
2020/06/29	2	17.70	3	17.77	17.80	-1	3,688	-0.03%
2020/06/24	18	17.65	6	17.75	17.65	12	3,654	0.33%
2020/06/23	1	17.20	0	0.00	17.15	1	3,535	0.03%
2020/06/22	5	17.39	0	0.00	17.35	5	3,524	0.14%
2020/06/19	1	17.35	7	17.38	17.35	-6	3,554	-0.17%
2020/06/18	13	17.27	2	17.15	17.25	11	3,587	0.31%
2020/06/17	5	17.14	3	17.15	17.10	2	3,611	0.06%
2020/06/15	5	16.90	1	17.00	16.95	4	3,718	0.11%
2020/06/12	4	16.51	2	16.55	16.70	2	3,732	0.05%
2020/06/11	0	0.00	7	17.06	16.85	-7	3,736	-0.19%
2020/06/10	2	17.55	3	17.60	17.35	-1	3,742	-0.03%
2020/06/09	2	17.60	8	17.75	17.55	-6	3,811	-0.16%
2020/06/08	7	17.96	8	17.96	17.85	-1	3,848	-0.03%
2020/06/05	1	17.40	5	17.55	17.55	-4	3,677	-0.11%
2020/06/04	2	17.35	5	17.50	17.35	-3	3,669	-0.08%
2020/06/03	6	17.40	4	17.40	17.45	2	3,717	0.05%
2020/06/02	1	17.25	5	17.40	17.30	-4	3,723	-0.11%
2020/06/01	10	17.39	6	17.35	17.30	4	3,836	0.10%
2020/05/29	15	17.43	19	17.38	17.35	-4	3,982	-0.10%
2020/05/26	15	17.49	6	17.48	17.20	9	3,978	0.23%
2020/05/25	0	0.00	3	16.92	17.10	-3	3,901	-0.08%
2020/05/22	5	16.89	11	17.05	16.80	-6	3,909	-0.15%
2020/05/21	1	16.85	0	17.00	16.85	1	3,920	0.02%
2020/05/20	2	16.75	3	16.70	16.80	-1	3,954	-0.03%
2020/05/19	1	16.85	0	0.00	16.85	1	4,070	0.02%
2020/05/18	2	17.00	2	16.93	16.85	0	4,128	0.00%
2020/05/15	0	0.00	28	16.80	16.85	-28	4,230	-0.66%
2020/05/14	8	17.11	20	17.20	17.05	-12	4,336	-0.28%
2020/05/13	59	17.33	9	17.34	17.35	50	4,454	1.12%
2020/05/12	7	16.79	22	16.78	16.75	-15	4,257	-0.35%
2020/05/11	8	17.84	0	0.00	17.50	8	4,161	0.19%
2020/05/08	10	17.45	1	17.50	17.30	9	3,963	0.23%
2020/05/07	9	16.98	64	17.31	17.40	-55	3,873	-1.42%
2020/05/06	65	16.80	10	16.85	16.95	55	3,715	1.48%
2020/05/04	1	15.30	1	15.25	15.30	0	3,536	0.00%
2020/04/30	7	15.21	3	15.25	15.35	4	3,546	0.11%
2020/04/29	6	15.38	7	15.35	15.35	-1	3,549	-0.03%
2020/04/22	3	14.37	2	14.40	14.40	1	3,765	0.03%
2020/04/21	5	14.80	0	0.00	14.45	5	3,791	0.13%
2020/04/20	1	15.00	2	14.95	14.85	-1	3,839	-0.03%
2020/04/17	2	15.30	0	0.00	15.00	2	3,963	0.05%
2020/04/15	5	14.85	5	14.75	14.75	0	4,016	0.00%
2020/04/10	5	14.40	0	0.00	14.50	5	4,154	0.12%
2020/04/09	6	14.45	0	0.00	14.50	6	4,200	0.14%
2020/04/07	1	14.65	0	0.00	14.60	1	4,325	0.02%
2020/04/01	0	0.00	20	14.20	14.50	-20	4,451	-0.45%
2020/03/31	2	14.00	1	14.00	13.95	1	4,419	0.02%
2020/03/27	1	14.35	0	0.00	14.10	1	4,381	0.02%
2020/03/20	0	0.00	44	13.71	13.75	-44	4,208	-1.05%
2020/03/19	10	12.75	20	13.70	12.75	-10	4,143	-0.24%
2020/03/16	0	0.00	6	14.65	14.35	-6	3,994	-0.15%
2020/03/13	16	13.71	0	0.00	14.10	16	3,956	0.40%
2020/03/12	3	14.95	35	15.34	15.15	-32	3,859	-0.83%
2020/03/11	10	15.95	0	0.00	15.95	10	3,778	0.26%
2020/03/09	10	16.45	0	0.00	15.95	10	3,708	0.27%
2020/03/06	0	0.00	6	16.70	16.75	-6	3,635	-0.17%
2020/03/05	6	17.00	0	0.00	16.95	6	3,607	0.17%
2020/03/04	13	16.83	35	16.82	17.00	-22	3,478	-0.63%
2020/03/02	0	0.00	2	15.80	15.90	-2	3,272	-0.06%
2020/02/27	18	16.10	0	0.00	15.75	18	3,226	0.56%
2020/02/26	15	16.77	16.6	16.87	16.65	-1.6	3,145	-0.05%
2020/02/25	0	0.00	1	16.75	16.80	-1	3,109	-0.03%
2020/02/24	7	16.56	0	0.00	16.70	7	3,081	0.23%
2020/02/21	10	17.13	2	17.40	16.90	8	3,048	0.26%
2020/02/20	12	17.52	10	17.46	17.50	2	2,987	0.07%
2020/02/19	4	17.03	6	17.12	17.10	-2	2,859	-0.07%
2020/02/18	1	17.45	4	17.24	17.20	-3	2,789	-0.11%
2020/02/17	10	17.01	5	17.19	17.20	5	2,656	0.19%
2020/02/14	8	16.76	0	0.00	16.75	8	2,508	0.32%
2020/02/13	0	0.00	1	15.75	15.70	-1	2,339	-0.04%
2020/02/12	1	15.80	0	0.00	15.75	1	2,368	0.04%
2020/02/10	0	0.00	6	15.65	15.70	-6	2,415	-0.25%
2020/02/05	0	0.00	20	15.55	15.50	-20	2,700	-0.74%
2020/02/04	4	15.83	0	0.00	15.75	4	2,676	0.15%
2020/01/31	3	15.60	0	0.00	15.70	3	2,627	0.11%
2020/01/30	13	15.57	0	0.00	15.45	13	2,585	0.50%
2020/01/20	1	17.20	0	0.00	17.15	1	2,514	0.04%
2020/01/17	5	17.10	15	17.05	16.95	-10	2,533	-0.39%
2020/01/15	0	0.00	3	16.65	16.60	-3	2,449	-0.12%
2020/01/14	9	16.68	0	0.00	16.55	9	2,432	0.37%
2020/01/13	31	16.86	0	0.00	16.75	31	2,436	1.27%
2020/01/10	0	0.00	21	16.40	16.30	-21	2,313	-0.91%
2020/01/09	1	16.20	0	0.00	16.00	1	2,221	0.05%
2020/01/08	0	0.00	2	15.90	15.90	-2	2,195	-0.09%
2020/01/07	5	15.80	8.1	16.07	16.05	-3.1	2,187	-0.14%
2020/01/06	1	15.55	0	0.00	15.55	1	2,132	0.05%
2020/01/03	1	15.95	0	0.00	15.95	1	2,108	0.05%
2020/01/02	20	16.25	37	16.12	16.20	-17	2,077	-0.82%
2019/12/31	10	15.98	0	0.00	15.85	10	1,981	0.50%
2019/12/30	22	15.89	20	15.87	15.85	2	1,928	0.10%
2019/12/25	4	14.95	0	0.00	14.90	4	1,768	0.23%
2019/12/24	3	14.90	0	0.00	14.90	3	1,813	0.17%
2019/12/19	15	15.05	2	15.15	15.05	13	1,839	0.71%
2019/12/17	5	14.80	0	0.00	14.85	5	1,851	0.27%
2019/12/13	2	14.75	0	0.00	14.75	2	1,898	0.11%
2019/12/09	5	14.80	0	0.00	14.75	5	2,152	0.23%
2019/12/05	4	14.70	0	0.00	14.70	4	2,221	0.18%
2019/12/03	0	0.00	4	14.75	14.75	-4	2,292	-0.17%
2019/12/02	1	14.70	0	0.00	14.70	1	2,406	0.04%
2019/11/29	1	14.90	0	0.00	14.90	1	2,470	0.04%
2019/11/27	0	0.00	6	15.10	15.10	-6	2,691	-0.22%
2019/11/26	0	0.00	1	15.10	15.10	-1	2,723	-0.04%
2019/11/22	11	14.82	2	15.00	15.00	9	2,787	0.32%
2019/11/20	10	14.85	0	0.00	14.75	10	3,010	0.33%
2019/11/19	0	0.00	6	14.95	15.00	-6	3,622	-0.17%
2019/11/18	2	14.90	6	14.90	14.90	-4	3,878	-0.10%
2019/11/15	0	0.00	2	15.08	15.05	-2	4,007	-0.05%
2019/11/14	2	14.90	2	15.05	14.90	0	4,015	0.00%
2019/11/11	5	15.05	10	15.10	15.05	-5	4,217	-0.12%
2019/11/07	13	15.85	3	16.05	15.70	10	4,215	0.24%
2019/11/06	5	16.34	21	16.15	16.20	-16	4,152	-0.39%
2019/11/05	42	16.33	15	16.27	16.25	27	4,060	0.66%
2019/11/04	0	0.00	2	15.50	15.60	-2	3,800	-0.05%
2019/10/30	0	0.00	1	15.50	15.55	-1	3,789	-0.03%
2019/10/29	5	15.60	0	0.00	15.45	5	3,797	0.13%
2019/10/28	0	0.00	23	15.70	15.70	-23	3,788	-0.61%
2019/10/25	38	15.90	2	15.75	15.75	36	3,786	0.95%
2019/10/24	0	0.00	1	15.55	15.50	-1	3,765	-0.03%
2019/10/21	4	15.71	5	15.75	15.75	-1	3,863	-0.03%
2019/10/17	1	15.65	0	0.00	15.65	1	3,808	0.03%
2019/10/16	0	0.00	20	15.40	15.50	-20	3,779	-0.53%
2019/10/15	20	15.65	0	0.00	15.50	20	3,781	0.53%
2019/09/27	1	14.60	0	0.00	14.70	1	3,850	0.03%
2019/09/24	1	15.45	0	0.00	15.40	1	3,800	0.03%
2019/09/20	5	15.40	6	15.50	15.55	-1	3,781	-0.03%
2019/09/19	2	15.35	0	0.00	15.35	2	3,772	0.05%
2019/09/18	0	0.00	4	15.48	15.45	-4	3,768	-0.11%
2019/09/12	18	16.01	2.2	16.32	15.95	15.8	3,731	0.42%
2019/09/11	5	15.45	14	15.42	15.65	-9	3,524	-0.26%
2019/09/10	0	0.00	1	15.40	15.35	-1	3,515	-0.03%
2019/09/09	14	15.67	2	15.65	15.65	12	3,495	0.34%
2019/09/06	1	15.85	11	15.66	15.75	-10	3,502	-0.29%
2019/09/05	2	15.75	8	15.88	15.75	-6	3,567	-0.17%
2019/09/04	10	15.91	5	15.92	15.90	5	3,516	0.14%
2019/09/02	2	15.75	2	15.80	15.90	0	3,331	0.00%
2019/08/30	30	15.77	12	15.75	15.70	18	3,278	0.55%
2019/08/29	0	0.00	11	15.25	15.25	-11	3,101	-0.35%
2019/08/28	5	15.36	10	15.40	15.30	-5	3,071	-0.16%
2019/08/23	20	15.63	2	15.55	15.55	18	2,875	0.63%
2019/08/22	37	16.21	9	16.03	15.90	28	2,778	1.01%
2019/08/21	11	15.85	9	15.62	15.85	2	2,167	0.09%
2019/08/20	7	14.56	1	14.55	14.45	6	1,913	0.31%
2019/08/15	8	14.10	0	0.00	14.00	8	1,731	0.46%
2019/08/14	7	14.13	10	13.90	13.85	-3	1,672	-0.18%
2019/08/05	0	0.00	1	13.95	13.95	-1	1,598	-0.06%
2019/07/25	1	15.05	0	0.00	14.90	1	1,762	0.06%
2019/07/24	0	0.00	1	14.60	14.90	-1	1,715	-0.06%
2019/07/23	1	14.80	0	0.00	14.90	1	1,692	0.06%
2019/07/05	2	15.65	2	15.90	15.65	0	3,035	0.00%
2019/06/25	10	14.80	0	0.00	14.80	10	2,985	0.33%
2019/06/14	2	14.75	0	0.00	14.75	2	3,128	0.06%
2019/06/13	0	0.00	13	14.90	14.90	-13	3,134	-0.41%
2019/05/23	0	0.00	1	13.20	13.10	-1	2,891	-0.03%
2019/05/20	0	0.00	3	13.27	13.10	-3	2,842	-0.11%
2019/05/17	1	13.60	0	0.00	13.40	1	2,812	0.04%
2019/05/16	1	13.70	1	13.50	13.55	0	2,798	0.00%
2019/05/15	1	13.70	3	13.80	13.60	-2	2,782	-0.07%
2019/05/13	1	14.40	0	0.00	13.90	1	2,707	0.04%
2019/05/10	3	14.90	2	14.48	14.40	1	2,665	0.04%
2019/05/09	2	14.95	0	0.00	14.65	2	2,620	0.08%
2019/05/08	0	0.00	1	14.80	14.95	-1	2,536	-0.04%
2019/05/07	1	14.05	0	0.00	13.95	1	2,451	0.04%
2019/04/24	0	0.00	30	14.10	14.10	-30	2,216	-1.35%
2019/04/22	0	0.00	1	16.05	15.95	-1	2,000	-0.05%
2019/04/19	3	17.00	67	16.66	16.20	-64	1,943	-3.29%
2019/04/18	50	16.35	3	16.35	16.35	47	1,718	2.73%
2019/04/17	0	0.00	2	14.75	14.90	-2	1,679	-0.12%
2019/04/16	0	0.00	27.1	14.73	14.90	-27.1	1,600	-1.70%
2019/04/15	2	14.83	5	14.69	15.10	-3	1,442	-0.21%
2019/04/12	1	13.60	3	13.63	14.15	-2	1,168	-0.17%
2019/04/11	13	12.93	3.2	12.73	13.00	9.8	910	1.08%
2019/04/02	0	11.30	0	0.00	11.40	0	650	0.00%
2019/03/28	1	12.05	0	0.00	11.85	1	549	0.18%
2019/03/27	1	11.50	0	0.00	11.60	1	496	0.20%
2019/03/26	6	11.57	0	0.00	11.35	6	462	1.30%
2019/03/25	18	11.26	15	11.57	11.40	3	369	0.81%
2019/02/21	0	0.00	1	9.54	9.59	-1	171	-0.58%
2019/01/22	0	0.00	1	9.65	9.62	-1	165	-0.61%
2019/01/18	2	9.88	1	10.00	9.86	1	165	0.60%
2019/01/16	1	9.82	1	9.78	9.93	0	147	0.00%
2018/11/28	0	0.00	5	9.91	9.92	-5	217	-2.30%
2018/11/21	0	0.00	6	10.05	10.10	-6	224	-2.68%
2018/10/25	1	8.80	0	0.00	8.79	1	281	0.35%
2018/09/20	7	9.84	1	9.89	9.72	6	441	1.36%
2018/09/19	2	9.87	1	9.94	9.80	1	440	0.23%
2018/09/04	0	0.00	1	10.10	10.15	-1	472	-0.21%
2018/08/29	1	10.05	0	0.00	10.15	1	500	0.20%
2018/08/23	1	10.25	1	10.20	10.30	0	545	0.00%
2018/08/22	0	0.00	1	10.15	10.30	-1	552	-0.18%
2018/08/09	0	0.00	1	10.70	10.70	-1	591	-0.17%
2018/07/20	1	10.85	1	10.80	10.90	0	598	0.00%
2018/07/18	0.1	10.40	0	0.00	10.35	0.1	537	0.03%
2018/06/22	0	0.00	1	10.80	10.70	-1	743	-0.13%
2018/06/21	1	10.85	0	0.00	10.85	1	743	0.13%
2018/06/05	0	0.00	12	11.58	11.55	-12	723	-1.66%
2018/06/04	0	0.00	12	11.70	11.70	-12	718	-1.67%
2018/06/01	0	0.00	1	11.40	11.60	-1	708	-0.14%
2018/05/31	0	0.00	45	11.50	11.40	-45	727	-6.18%
2018/05/30	45	11.17	5	11.25	11.25	40	708	5.65%
2018/05/29	0	0.00	8	11.19	10.90	-8	699	-1.14%
2018/05/28	1	10.70	0	0.00	10.75	1	679	0.15%
2018/05/18	0	0.00	2	10.85	10.95	-2	683	-0.29%
2018/05/08	0	0.00	53	10.42	10.40	-53	728	-7.27%
2018/05/07	53	10.40	0	0.00	10.35	53	744	7.12%
2018/04/23	1	10.70	0	0.00	10.75	1	899	0.11%
2018/04/18	2	10.85	0	0.00	10.90	2	919	0.22%
2018/04/13	1	11.90	1	11.80	11.70	0	949	0.00%
2018/04/12	0	0.00	3	11.65	11.65	-3	860	-0.35%
2018/04/10	4	11.89	0	0.00	11.90	4	828	0.48%
2018/03/27	14	10.86	0	0.00	10.80	14	1,252	1.12%
2018/03/26	4	10.90	0	0.00	10.90	4	1,277	0.31%
2018/03/22	6	11.48	0	0.00	11.25	6	1,290	0.47%
2018/03/16	10	11.25	0	0.00	11.20	10	1,402	0.71%
2018/03/15	0	0.00	10	11.10	11.20	-10	1,447	-0.69%
2018/03/09	0	0.00	2	10.80	10.85	-2	1,584	-0.13%
2018/03/08	2	10.85	0	0.00	10.80	2	1,615	0.12%
2018/01/12	0	0.00	2	12.40	12.40	-2	2,256	-0.09%
2018/01/10	0	0.00	1	12.50	12.45	-1	2,245	-0.04%
2018/01/09	0	0.00	10	12.35	12.45	-10	2,231	-0.45%
2018/01/02	0	0.00	2	12.60	12.55	-2	2,142	-0.09%