廣運 (6125)-元大-淡水券商分點個股進出

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
87.1
漲跌
▼0.4
漲幅
-0.46%
成交量
7,168張
產業
上櫃光電類股
420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-淡水券商分點個股進出

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-淡水券商分點個股進出
元大-淡水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
2024/05/08	1	86.80	2	87.65	87.10	-1	26,371	0.00%
2024/05/07	19	87.20	8	87.74	87.50	11	26,431	0.04%
2024/05/06	12	90.54	5	91.04	89.70	7	26,141	0.03%
2024/05/03	9	91.31	8	90.88	89.50	1	25,882	0.00%
2024/05/02	6	90.33	8	90.59	90.40	-2	25,535	-0.01%
2024/04/30	20	92.31	27	92.63	91.70	-7	25,338	-0.03%
2024/04/29	14	91.76	23	93.07	90.00	-9	24,846	-0.04%
2024/04/26	28.2	92.29	28	93.18	91.70	0.2	24,454	0.00%
2024/04/25	17	90.96	19.1	91.80	90.50	-2.1	23,795	-0.01%
2024/04/24	69	91.97	76	91.08	90.20	-7	23,062	-0.03%
2024/04/23	15	84.73	25	85.77	87.40	-10	21,598	-0.05%
2024/04/22	27	84.55	16	85.00	80.60	11	21,112	0.05%
2024/04/19	23	85.47	38	86.60	87.30	-15	20,636	-0.07%
2024/04/18	13	84.40	9	85.94	84.20	4	20,040	0.02%
2024/04/17	6	83.25	33	83.90	85.00	-27	19,670	-0.14%
2024/04/16	6	75.68	8	76.28	77.30	-2	19,260	-0.01%
2024/04/15	8	78.66	1	78.10	78.20	7	19,208	0.04%
2024/04/12	7	80.14	3	80.90	80.00	4	19,133	0.02%
2024/04/11	16	81.41	13	80.73	81.00	3	19,030	0.02%
2024/04/10	19	83.52	10	82.10	82.40	9	19,007	0.05%
2024/04/09	8	83.75	9	84.22	84.50	-1	18,905	-0.01%
2024/04/08	10	84.35	15	84.05	84.00	-5	18,859	-0.03%
2024/04/03	8	81.55	2	80.95	81.20	6	19,123	0.03%
2024/04/02	5	81.48	1	81.69	80.80	4	19,179	0.02%
2024/04/01	1	83.20	7	83.53	83.00	-6	19,042	-0.03%
2024/03/29	11.7	84.06	7	85.30	82.80	4.7	18,968	0.02%
2024/03/28	1.2	84.63	4	84.45	84.50	-2.8	18,697	-0.02%
2024/03/27	5.2	85.00	8.1	85.61	84.00	-3	18,565	-0.02%
2024/03/26	142	88.28	66	85.65	82.70	76	18,330	0.41%	大買/
2024/03/25	27	86.46	59.6	86.96	88.40	-32.6	17,386	-0.19%
2024/03/22	2	79.85	23	80.37	80.40	-21	16,422	-0.13%
2024/03/21	3	80.07	8	80.31	79.00	-5	16,345	-0.03%
2024/03/20	5.1	79.38	4	79.73	78.60	1.1	16,230	0.01%
2024/03/19	1.1	80.00	5	80.36	78.90	-4	16,135	-0.02%
2024/03/18	2	80.85	1.1	80.94	81.50	0.9	16,027	0.01%
2024/03/15	1.1	80.53	6	79.92	80.00	-4.9	15,920	-0.03%
2024/03/14	14	78.43	9	79.37	78.90	5	15,772	0.03%
2024/03/13	25	82.80	14	83.10	81.70	11	15,553	0.07%
2024/03/12	16	82.99	23	81.59	83.70	-7	15,019	-0.05%
2024/03/11	22	80.56	15	80.61	79.30	7	14,608	0.05%
2024/03/08	27.1	80.87	14	82.44	77.80	13.1	14,227	0.09%
2024/03/07	50	90.47	8	87.35	86.10	42	13,955	0.30%
2024/03/06	40	92.00	47.1	92.58	91.50	-7.1	13,398	-0.05%
2024/03/05	19.1	86.87	6	87.35	87.50	13.1	12,482	0.10%
2024/03/04	28	88.93	15	89.71	87.60	13	12,213	0.11%
2024/03/01	34.1	87.86	38.1	88.10	86.70	-4	11,521	-0.03%
2024/02/29	18.1	79.18	31	81.04	85.20	-13	10,326	-0.13%
2024/02/27	52	79.22	31.2	78.92	77.50	20.8	9,867	0.21%
2024/02/26	7	78.19	9	80.23	81.10	-2	9,308	-0.02%
2024/02/23	3	76.20	3	75.53	73.80	0	9,099	0.00%
2024/02/22	7	76.87	37.1	77.19	76.50	-30.1	9,437	-0.32%
2024/02/21	11.1	77.04	10	77.09	77.40	1.1	9,754	0.01%
2024/02/20	1	73.80	2	74.60	74.70	-1	9,647	-0.01%
2024/02/19	14	75.11	10.3	74.75	74.70	3.7	9,466	0.04%
2024/02/16	15	69.13	21	70.19	70.80	-6	8,888	-0.07%
2024/02/15	4	65.90	21	62.65	66.20	-17	8,301	-0.20%
2024/02/05	9	61.57	1	61.60	62.00	8	7,877	0.10%
2024/02/02	4	62.83	33	62.53	62.90	-29	7,844	-0.37%
2024/02/01	2	61.45	5	61.50	61.50	-3	7,767	-0.04%
2024/01/31	2	60.75	2	61.40	60.70	0	7,737	0.00%
2024/01/30	3	61.53	5	61.08	60.90	-2	7,706	-0.03%
2024/01/29	0	0.00	1	59.40	59.50	-1	7,557	-0.01%
2024/01/26	3	58.60	5	58.50	58.30	-2	7,559	-0.03%
2024/01/25	3	59.80	1	61.00	59.30	2	7,566	0.03%
2024/01/24	5	60.70	1	61.00	60.40	4	7,576	0.05%
2024/01/23	3	61.33	2	61.25	60.80	1	7,604	0.01%
2024/01/22	6	62.27	11	62.52	62.40	-5	7,548	-0.07%
2024/01/19	2	58.70	7	60.07	60.60	-5	7,405	-0.07%
2024/01/18	2	57.80	3	58.10	57.90	-1	7,372	-0.01%
2024/01/17	3	60.53	4	58.95	58.60	-1	7,378	-0.01%
2024/01/16	7	60.09	5	60.50	60.20	2	7,338	0.03%
2024/01/15	20	60.89	9	60.53	60.00	11	7,324	0.15%
2024/01/12	4	58.40	5	58.80	58.00	-1	7,197	-0.01%
2024/01/11	1	57.90	4	59.40	59.20	-3	7,209	-0.04%
2024/01/10	8	57.74	12	57.68	58.00	-4	7,240	-0.06%
2024/01/09	2	56.60	4	56.90	56.50	-2	7,254	-0.03%
2024/01/08	12	59.58	3	59.83	58.50	9	7,235	0.12%
2024/01/05	3	60.27	0	0.00	59.80	3	7,249	0.04%
2024/01/04	27	60.86	28	60.11	60.70	-1	7,255	-0.01%
2024/01/03	2	62.85	3	62.67	62.20	-1	7,304	-0.01%
2024/01/02	7.5	62.27	11	62.75	63.70	-3.5	7,283	-0.05%
2023/12/29	43	63.57	12	63.38	63.00	31	7,191	0.43%
2023/12/28	2	58.75	8	59.04	60.80	-6	6,667	-0.09%
2023/12/27	5	56.80	5	56.80	57.10	0	6,550	0.00%
2023/12/26	0	0.00	3	57.10	57.10	-3	6,642	-0.05%
2023/12/21	1	57.30	0	0.00	56.80	1	6,822	0.01%
2023/12/15	1	58.20	1	58.40	58.20	0	6,999	0.00%
2023/12/14	1	58.80	1	59.70	58.60	0	7,037	0.00%
2023/12/13	3	59.33	3	59.80	58.90	0	7,051	0.00%
2023/12/12	4	59.95	4	60.10	59.60	0	7,055	0.00%
2023/12/11	3	60.73	0	0.00	61.30	3	7,083	0.04%
2023/12/08	0	0.00	21	63.35	62.80	-21	7,100	-0.30%
2023/12/07	13	63.50	9.2	63.55	63.30	3.8	7,440	0.05%
2023/12/06	2	63.85	5	64.30	64.00	-3	7,583	-0.04%
2023/12/05	4	63.38	0	0.00	63.00	4	7,588	0.05%
2023/12/04	23	66.46	19.5	66.65	64.90	3.5	7,571	0.05%
2023/12/01	5.2	63.68	11	63.27	64.00	-5.8	7,145	-0.08%
2023/11/30	2	62.35	8.1	62.37	62.90	-6.1	7,028	-0.09%
2023/11/29	5	62.22	0.1	62.80	61.90	4.9	7,005	0.07%
2023/11/28	7	61.87	0	0.00	62.00	7	7,004	0.10%
2023/11/27	10.3	62.62	6	61.98	61.50	4.3	7,156	0.06%
2023/11/24	8.5	63.12	33	63.47	63.30	-24.5	7,123	-0.34%
2023/11/23	32.1	63.05	24	62.49	62.20	8.1	6,995	0.12%
2023/11/22	8	60.26	13	60.18	59.60	-5	6,820	-0.07%
2023/11/21	10	62.64	15	61.97	62.00	-5	6,825	-0.07%
2023/11/20	25	57.68	26.9	58.74	61.30	-1.9	6,627	-0.03%
2023/11/17	8	53.31	4	53.70	55.80	4	6,516	0.06%
2023/11/16	0.1	49.40	0	0.00	50.80	0.1	7,145	0.00%
2023/11/15	0	0.00	1	50.70	50.20	-1	7,392	-0.01%
2023/11/14	1	50.60	0	0.00	50.60	1	7,693	0.01%
2023/11/13	0	0.00	1	51.10	51.00	-1	8,074	-0.01%
2023/11/10	8	50.61	4	50.50	50.70	4	8,244	0.05%
2023/11/09	6.1	50.90	7	50.36	49.85	-0.9	8,532	-0.01%
2023/11/08	0	0.00	2	53.80	53.30	-2	8,840	-0.02%
2023/11/07	4	52.98	0	0.00	52.70	4	9,108	0.04%
2023/11/02	1	52.50	3	52.70	52.80	-2	9,825	-0.02%
2023/10/31	1	51.40	0	0.00	49.85	1	10,723	0.01%
2023/10/30	0	0.00	25	53.54	52.60	-25	11,077	-0.23%
2023/10/27	0	0.00	1	53.40	52.90	-1	11,407	-0.01%
2023/10/26	3	54.30	0	0.00	53.00	3	11,875	0.03%
2023/10/24	0	0.00	7	55.66	55.90	-7	13,073	-0.05%
2023/10/23	0	0.00	1	55.30	54.60	-1	13,559	-0.01%
2023/10/18	2.1	56.20	0	0.00	55.00	2.1	14,986	0.01%
2023/10/17	0.3	57.90	0	0.00	56.70	0.3	14,982	0.00%
2023/10/16	10	58.30	25	58.50	58.40	-15	14,955	-0.10%
2023/10/13	1.1	59.16	0	0.00	59.10	1.1	14,941	0.01%
2023/10/11	5.5	60.14	5	61.50	59.50	0.5	14,940	0.00%
2023/10/06	5	64.10	2	64.40	63.90	3	14,856	0.02%
2023/10/04	2	63.10	0	0.00	63.20	2	14,861	0.01%
2023/10/03	1.2	64.32	3	62.80	62.60	-1.8	14,915	-0.01%
2023/10/02	5	65.54	5	64.96	64.80	0	15,031	0.00%
2023/09/28	5	64.18	1	63.40	64.20	4	15,080	0.03%
2023/09/26	4.3	61.98	0	0.00	61.00	4.3	15,200	0.03%
2023/09/25	8	61.69	5	61.90	61.90	3	15,227	0.02%
2023/09/22	6	59.95	10	60.82	61.40	-4	15,349	-0.03%
2023/09/21	3	59.53	4	59.75	59.50	-1	15,359	-0.01%
2023/09/20	0	0.00	2	60.65	60.50	-2	15,458	-0.01%
2023/09/19	25.3	61.19	28	60.74	60.70	-2.7	15,624	-0.02%
2023/09/18	0	0.00	3.2	62.29	61.80	-3.2	16,630	-0.02%
2023/09/15	1	63.70	0.3	63.30	63.40	0.7	17,029	0.00%
2023/09/14	4	63.63	1	63.50	63.10	3	17,006	0.02%
2023/09/12	4.2	61.57	7	61.76	61.50	-2.8	17,199	-0.02%
2023/09/11	3.2	68.06	3	70.00	68.00	0.2	17,018	0.00%
2023/09/08	7	76.41	5	76.52	75.50	2	17,221	0.01%
2023/09/07	5	78.72	1	78.30	78.20	4	17,673	0.02%
2023/09/06	9	78.87	11	78.65	78.90	-2	17,953	-0.01%
2023/09/05	2	78.00	25	78.07	77.50	-23	18,626	-0.12%
2023/09/04	8	78.20	10	77.82	77.00	-2	19,046	-0.01%
2023/09/01	6	78.87	6	78.50	78.90	0	19,801	0.00%
2023/08/31	9	79.31	7	78.54	80.90	2	20,581	0.01%
2023/08/30	1	78.10	0.3	78.20	77.20	0.7	20,991	0.00%
2023/08/29	13	76.42	5	76.16	76.70	8	21,199	0.04%
2023/08/28	10	76.67	9	77.39	75.40	1	21,261	0.00%
2023/08/25	11.3	79.34	16	78.36	80.60	-4.7	21,124	-0.02%
2023/08/24	23	82.25	10	82.71	80.90	13	21,174	0.06%
2023/08/23	20	82.28	25.2	82.12	81.50	-5.2	21,170	-0.02%
2023/08/22	41.2	84.49	39.6	84.31	84.00	1.6	20,851	0.01%
2023/08/21	7	78.93	10	78.48	79.50	-3	20,219	-0.01%
2023/08/18	32.1	73.89	16	72.14	72.30	16.1	19,950	0.08%
2023/08/17	28	74.18	26	74.61	75.70	2	19,720	0.01%
2023/08/16	6	71.12	5	72.04	72.50	1	19,390	0.01%
2023/08/15	17	71.27	42	71.78	71.80	-25	19,275	-0.13%
2023/08/14	10	70.66	10.1	71.81	71.30	-0.1	18,967	0.00%
2023/08/11	7	70.37	3	70.73	69.80	4	18,584	0.02%
2023/08/10	1	67.00	5	68.88	67.00	-4	18,311	-0.02%
2023/08/09	4	70.75	8	71.73	70.60	-4	18,094	-0.02%
2023/08/08	7	70.90	3.2	70.10	69.90	3.9	17,853	0.02%
2023/08/07	37	70.85	51	71.36	72.40	-14	17,630	-0.08%
2023/08/04	15.4	69.67	25	69.08	68.30	-9.6	17,160	-0.06%
2023/08/02	7	70.46	34	71.29	69.30	-27	16,808	-0.16%
2023/08/01	6.2	77.25	15.1	78.16	76.90	-8.9	16,673	-0.05%
2023/07/31	33.2	82.26	15	80.99	77.50	18.2	16,440	0.11%
2023/07/28	25	83.61	5	83.20	83.30	20	15,957	0.13%
2023/07/27	76	86.19	25	87.42	84.10	51	15,570	0.33%
2023/07/26	21	91.52	16	89.76	86.30	5	14,726	0.03%
2023/07/25	25	99.39	17	101.52	95.80	8	14,249	0.06%
2023/07/24	23.5	101.01	21	102.71	103.50	2.5	13,605	0.02%
2023/07/21	2	95.90	0	0.00	96.40	2	12,825	0.02%
2023/07/20	0	0.00	16	85.27	89.70	-16	12,819	-0.12%
2023/07/19	1	80.60	9	80.60	81.60	-8	12,774	-0.06%
2023/07/18	1	81.00	0	0.00	81.00	1	12,836	0.01%
2023/07/17	15	83.20	0	0.00	83.40	15	12,885	0.12%
2023/07/14	0	0.00	6	79.60	79.90	-6	12,994	-0.05%
2023/07/13	14	78.59	6	78.80	77.00	8	13,038	0.06%
2023/07/12	0	0.00	11	76.10	76.40	-11	13,087	-0.08%
2023/07/11	0	0.00	2	77.20	78.40	-2	13,119	-0.02%
2023/07/10	0	79.00	0	0.00	76.50	0	13,250	0.00%
2023/07/07	23	84.06	11	84.51	83.00	12	13,183	0.09%
2023/07/06	19	85.83	8	83.26	87.50	11	13,073	0.08%
2023/07/05	8	78.10	26	80.32	81.30	-18	13,003	-0.14%
2023/07/04	42.2	81.26	4	80.32	81.80	38.2	13,031	0.29%
2023/07/03	0	73.40	1	75.10	75.60	-1	12,877	-0.01%
2023/06/30	7	67.86	7	64.06	68.80	0	12,849	0.00%
2023/06/29	1	62.40	22	62.33	62.60	-21	12,815	-0.16%
2023/06/28	26	60.84	9	60.86	62.10	17	12,731	0.13%
2023/06/27	9	60.92	7	61.26	58.80	2	12,580	0.02%
2023/06/26	63	65.52	48	65.52	65.30	15	12,367	0.12%
2023/06/21	13	62.90	33	62.70	63.50	-20	11,328	-0.18%
2023/06/20	0	0.00	3	57.80	57.80	-3	10,914	-0.03%
2023/06/19	10	52.60	6	52.60	52.60	4	10,973	0.04%
2023/06/16	14	47.00	8	47.49	47.85	6	10,939	0.05%
2023/06/15	6	46.09	0	45.65	46.05	6	10,667	0.06%
2023/06/14	9	46.26	5	46.09	46.00	4	10,499	0.04%
2023/06/13	17.3	45.22	20	45.37	45.30	-2.8	10,174	-0.03%
2023/06/12	16	43.26	1	42.70	42.75	15	9,884	0.15%
2023/06/09	12	44.08	11	44.41	44.70	1	9,545	0.01%
2023/06/08	4	42.71	8	43.04	42.30	-4	8,808	-0.05%
2023/06/07	18	43.28	15	42.29	42.20	3	8,347	0.04%
2023/06/06	12	40.59	3	41.15	41.60	9	7,586	0.12%
2023/06/05	6	40.13	5	40.64	41.50	1	6,726	0.01%
2023/06/02	1	37.15	7	37.36	37.75	-6	6,135	-0.10%
2023/06/01	3	33.62	11	33.85	34.35	-8	5,841	-0.14%
2023/05/31	5	34.53	1	34.60	34.50	4	5,684	0.07%
2023/05/30	2	35.30	4	35.08	34.60	-2	5,527	-0.04%
2023/05/29	11	33.87	22	34.56	35.10	-11	5,297	-0.21%
2023/05/26	12	32.40	1	32.00	32.05	11	4,943	0.22%
2023/05/25	0	0.00	10	32.25	32.65	-10	4,861	-0.21%
2023/05/24	0	0.00	1	31.45	31.35	-1	4,635	-0.02%
2023/05/23	0	0.00	16	31.04	30.95	-16	4,611	-0.35%
2023/05/18	4	29.33	0	0.00	29.40	4	4,489	0.09%
2023/05/16	0	0.00	26	28.61	28.70	-26	4,410	-0.59%
2023/05/15	2	28.28	1	28.30	28.25	1	4,382	0.02%
2023/05/12	0	0.00	4	28.40	28.60	-4	4,397	-0.09%
2023/05/11	7	28.44	0	0.00	28.30	7	4,428	0.16%
2023/05/09	5	28.95	46	28.85	28.65	-41	4,363	-0.94%
2023/05/08	22	29.53	15	29.89	29.35	7	4,261	0.16%
2023/05/05	3	32.55	4	32.50	32.60	-1	3,986	-0.03%
2023/05/03	7	31.76	0	0.00	31.50	7	3,882	0.18%
2023/05/02	10	32.00	2	31.80	31.75	8	3,932	0.20%
2023/04/28	1	31.70	1	31.80	31.70	0	3,923	0.00%
2023/04/26	1	30.70	4	30.88	30.90	-3	3,868	-0.08%
2023/04/25	27	31.83	12	31.68	30.90	15	3,856	0.39%
2023/04/21	6	31.03	4	31.45	31.35	2	3,767	0.05%
2023/04/20	4	31.61	0	0.00	31.10	4	3,674	0.11%
2023/04/19	13	32.23	7	32.38	32.05	6	3,592	0.17%
2023/04/18	1	31.00	0	0.00	31.50	1	3,436	0.03%
2023/04/17	4	31.73	0	0.00	31.50	4	3,365	0.12%
2023/04/14	1	30.85	6	31.07	31.20	-5	3,253	-0.15%
2023/04/13	4	30.78	15	31.10	31.20	-11	3,171	-0.35%
2023/04/12	1	30.15	1	30.60	30.40	0	3,006	0.00%
2023/04/11	3	30.30	0	0.00	30.20	3	2,980	0.10%
2023/04/10	2	30.68	42	30.34	30.70	-40	2,917	-1.37%
2023/04/07	15	30.14	56	29.96	29.90	-41	2,834	-1.45%
2023/04/06	1	28.80	1	29.50	29.30	0	2,738	0.00%
2023/03/30	67	29.37	11	29.51	29.50	56	2,665	2.10%
2023/03/29	0	0.00	14	28.63	28.65	-14	2,532	-0.55%
2023/03/28	4	28.73	1	28.80	28.65	3	2,550	0.12%
2023/03/27	1	29.40	3	29.43	29.30	-2	2,527	-0.08%
2023/03/24	1	29.20	0.3	29.00	29.15	0.7	2,521	0.03%
2023/03/23	2	29.40	0	0.00	29.35	2	2,499	0.08%
2023/03/22	26	29.72	23	30.23	29.35	3	2,487	0.12%
2023/03/21	1.3	29.49	0	0.00	29.50	1.3	2,414	0.05%
2023/03/20	2	29.45	2	29.75	29.45	0	2,387	0.00%
2023/03/16	1	28.75	3	29.00	28.30	-2	2,370	-0.08%
2023/03/15	5	29.53	6	29.58	29.35	-1	2,328	-0.04%
2023/03/14	0	0.00	3	28.05	28.05	-3	2,136	-0.14%
2023/03/10	1	27.70	0	0.00	27.75	1	2,264	0.04%
2023/03/08	1	28.65	13	28.42	28.70	-12	2,226	-0.54%
2023/03/07	3	28.02	4	28.14	28.00	-1	2,162	-0.05%
2023/03/06	0	0.00	2	27.75	27.70	-2	2,137	-0.09%
2023/03/03	0	0.00	4	27.63	27.55	-4	2,134	-0.19%
2023/03/02	0	0.00	21	27.69	27.80	-21	2,120	-0.99%
2023/03/01	1	27.90	0	0.00	27.65	1	2,139	0.05%
2023/02/24	0	0.00	1	27.80	27.80	-1	2,112	-0.05%
2023/02/23	12	28.04	35	27.62	27.70	-23	2,112	-1.09%
2023/02/22	1	27.85	10.1	27.72	27.75	-9.1	2,077	-0.44%
2023/02/21	3	27.52	0	0.00	27.35	3	2,050	0.15%
2023/02/20	15	27.73	5	27.70	27.65	10	2,045	0.49%
2023/02/17	0	0.00	8	27.05	27.10	-8	1,983	-0.40%
2023/02/15	2	26.40	0	0.00	26.55	2	2,034	0.10%
2023/02/14	1	26.40	0	0.00	26.45	1	2,050	0.05%
2023/02/13	1	26.20	0	0.00	26.35	1	2,074	0.05%
2023/02/10	10	26.34	0	0.00	26.25	10	2,101	0.48%
2023/02/09	0	0.00	13	27.17	27.15	-13	2,124	-0.61%
2023/02/03	0.1	26.45	0	0.00	26.40	0.1	2,203	0.00%
2023/02/01	2	26.40	0	0.00	26.50	2	2,228	0.09%
2023/01/31	6	26.58	13	26.51	26.60	-7	2,226	-0.31%
2023/01/17	1	25.15	0	0.00	25.15	1	2,181	0.05%
2023/01/16	3	25.15	5	25.20	25.15	-2	2,184	-0.09%
2023/01/13	1	25.20	0	0.00	25.15	1	2,204	0.05%
2023/01/12	1	25.55	0	0.00	25.50	1	2,217	0.05%
2023/01/05	0	0.00	5	25.72	25.50	-5	2,394	-0.21%
2023/01/04	0	0.00	5	25.57	25.60	-5	2,426	-0.21%
2022/12/30	1	25.50	0	0.00	25.40	1	2,534	0.04%
2022/12/29	0	0.00	1	25.40	25.65	-1	2,568	-0.04%
2022/12/28	0	0.00	1	25.90	25.50	-1	2,712	-0.04%
2022/12/27	1	26.30	2	26.15	26.05	-1	2,795	-0.04%
2022/12/26	2	26.40	1	26.40	26.20	1	2,813	0.04%
2022/12/23	3	24.60	1	25.30	25.45	2	2,800	0.07%
2022/12/22	1	25.25	0	0.00	25.25	1	2,834	0.04%
2022/12/20	1	25.60	0	0.00	24.95	1	2,946	0.03%
2022/12/19	0	0.00	1	26.05	25.95	-1	2,990	-0.03%
2022/12/15	1	26.85	0	0.00	26.80	1	3,042	0.03%
2022/12/14	5	26.85	1	26.80	26.90	4	3,175	0.13%
2022/12/13	8	26.76	1	26.60	26.45	7	3,179	0.22%
2022/12/09	6	26.50	6	26.80	26.70	0	3,240	0.00%
2022/12/07	1	26.25	0	0.00	26.00	1	3,350	0.03%
2022/12/06	3	26.65	1	26.60	26.95	2	3,346	0.06%
2022/12/05	7	27.37	0	0.00	27.35	7	3,350	0.21%
2022/12/02	0	0.00	0.1	26.80	26.65	-0.1	3,290	0.00%
2022/12/01	2	26.18	1	26.45	26.15	1	3,290	0.03%
2022/11/30	1	26.00	1	26.10	25.95	0	3,348	0.00%
2022/11/28	1	25.40	0	25.50	25.50	1	3,541	0.03%
2022/11/25	10	25.30	0	25.35	25.30	10	3,776	0.26%
2022/11/24	0	0.00	2	25.35	25.35	-2	3,986	-0.05%
2022/11/23	0	0.00	10	25.55	25.55	-10	4,204	-0.24%
2022/11/22	10	25.10	0	0.00	25.00	10	4,259	0.23%
2022/11/21	12	25.54	1	25.75	25.35	11	4,390	0.25%
2022/11/18	0	0.00	12	25.98	25.90	-12	4,731	-0.25%
2022/11/17	2	25.48	10	25.50	25.65	-8	4,772	-0.17%
2022/11/16	1	25.05	0	0.00	25.05	1	4,823	0.02%
2022/11/14	3	24.90	122	25.00	25.05	-119	5,353	-2.22%	大賣/鉅額交易
2022/11/10	0	0.00	1	25.50	25.25	-1	5,353	-0.02%
2022/11/08	0	0.00	1	25.25	24.85	-1	5,629	-0.02%
2022/11/07	12	24.97	2	24.75	24.90	10	5,645	0.18%
2022/11/03	0	0.00	10	25.30	25.20	-10	5,714	-0.17%
2022/11/02	0	0.00	2	24.90	24.90	-2	5,819	-0.03%
2022/11/01	2	25.05	14	24.69	24.75	-12	5,819	-0.21%
2022/10/31	0	0.00	1	24.05	24.15	-1	5,742	-0.02%
2022/10/28	28	23.95	17	23.73	23.55	11	5,755	0.19%
2022/10/27	0	0.00	10	23.88	24.30	-10	5,750	-0.17%
2022/10/26	1	23.35	0	0.00	23.25	1	5,776	0.02%
2022/10/25	3	23.98	0	0.00	23.65	3	5,829	0.05%
2022/10/24	0	0.00	1	24.70	24.40	-1	5,981	-0.02%
2022/10/21	2	24.13	0	0.00	24.05	2	6,047	0.03%
2022/10/20	2	24.40	0	0.00	24.55	2	6,078	0.03%
2022/10/19	1	25.75	1	25.30	25.10	0	6,126	0.00%
2022/10/17	11	24.36	0	0.00	24.90	11	6,138	0.18%
2022/10/14	0	0.00	10	25.40	25.45	-10	6,192	-0.16%
2022/10/13	1	25.85	2	25.30	24.05	-1	6,267	-0.02%
2022/10/12	6	25.67	1	26.05	25.65	5	6,288	0.08%
2022/10/11	9	26.74	101	26.06	25.95	-92	6,412	-1.43%	大賣/
2022/10/07	2	27.90	0	0.00	27.90	2	6,459	0.03%
2022/10/06	4	28.20	0	0.00	28.25	4	6,597	0.06%
2022/10/05	0	28.85	6	29.33	28.40	-6	6,639	-0.09%
2022/10/04	6	28.58	10	28.00	28.80	-4	6,554	-0.06%
2022/10/03	1	26.95	151	27.01	27.00	-150	6,567	-2.28%	大賣/鉅額交易
2022/09/30	3	27.50	3	27.37	27.50	0	6,597	0.00%
2022/09/28	1	28.20	4	27.73	27.10	-3	6,613	-0.05%
2022/09/26	1	29.30	4	29.23	29.25	-3	6,818	-0.04%
2022/09/23	19	30.94	0	0.00	30.50	19	6,879	0.28%
2022/09/22	15	31.45	10	31.55	31.55	5	6,956	0.07%
2022/09/21	35	31.97	3	32.50	31.30	32	7,035	0.45%
2022/09/20	1	31.60	0	0.00	31.85	1	7,069	0.01%
2022/09/19	20	31.55	1	31.70	31.35	19	7,233	0.26%
2022/09/16	15	31.79	1	32.05	31.65	14	7,247	0.19%
2022/09/15	89	33.54	10.5	33.69	32.50	78.5	7,191	1.09%
2022/09/14	105	32.57	2	32.93	33.15	103	7,084	1.45%	大買/鉅額交易
2022/09/13	0	32.75	0	0.00	32.75	0	7,032	0.00%
2022/09/12	3	33.12	14	33.16	32.65	-11	7,037	-0.16%
2022/09/08	2	32.73	1	33.00	32.75	1	7,043	0.01%
2022/09/07	1	31.65	2	32.00	32.00	-1	7,020	-0.01%
2022/09/06	25	31.64	0	0.00	31.70	25	7,026	0.36%
2022/09/05	14	32.93	1	32.95	32.55	13	6,985	0.19%
2022/09/02	1	32.65	3	32.43	32.50	-2	6,875	-0.03%
2022/09/01	52	33.61	11	33.03	32.90	41	6,832	0.60%
2022/08/31	1	32.50	2	33.10	33.40	-1	6,709	-0.01%
2022/08/30	1.2	31.85	39	32.23	32.70	-37.8	6,537	-0.58%
2022/08/29	82	30.26	24	30.39	30.70	58	6,330	0.92%
2022/08/26	34	31.33	6	31.68	31.15	28	6,281	0.45%
2022/08/25	32	32.05	5	32.36	32.05	27	6,172	0.44%
2022/08/24	11	31.38	4	32.08	31.55	7	5,839	0.12%
2022/08/22	4	31.69	5	32.13	32.25	-1	5,735	-0.02%
2022/08/19	3	30.58	24	31.16	31.95	-21	5,510	-0.38%
2022/08/18	0	0.00	12	29.93	30.15	-12	5,293	-0.23%
2022/08/17	2	29.50	6	29.65	29.65	-4	5,345	-0.07%
2022/08/16	70	30.85	4	29.81	29.70	66	5,316	1.24%
2022/08/15	4	30.53	25	30.61	30.50	-21	5,074	-0.41%
2022/08/11	14	29.87	12	30.16	29.85	2	4,987	0.04%
2022/08/10	3	29.75	4	29.53	29.55	-1	4,904	-0.02%
2022/08/09	8	29.66	1	29.50	29.75	7	4,841	0.14%
2022/08/08	1	28.90	1.1	28.66	28.75	-0.1	4,707	0.00%
2022/08/05	1	28.60	1	28.70	28.75	0	4,676	0.00%
2022/08/02	2	28.55	0	0.00	28.40	2	4,589	0.04%
2022/08/01	7	29.49	0	0.00	29.20	7	4,547	0.15%
2022/07/29	8	30.34	12	31.41	30.35	-4	4,473	-0.09%
2022/07/28	1	30.20	13	30.46	30.30	-12	4,297	-0.28%
2022/07/27	0	0.00	1	30.00	29.95	-1	4,222	-0.02%
2022/07/26	0	0.00	6	29.85	29.80	-6	4,174	-0.14%
2022/07/25	0	0.00	1	29.45	29.60	-1	4,101	-0.02%
2022/07/22	6.1	29.74	0.2	30.00	29.70	5.9	4,073	0.14%
2022/07/21	0	0.00	3	30.20	29.90	-3	4,049	-0.07%
2022/07/20	20.2	30.36	8	30.60	30.35	12.2	3,972	0.31%
2022/07/19	0	29.60	0	0.00	29.80	0	3,873	0.00%
2022/07/18	3	28.15	17	29.38	29.40	-14	3,783	-0.37%
2022/07/15	2	27.98	2	27.98	28.00	0	3,622	0.00%
2022/07/14	1	27.45	5	27.32	27.70	-4	3,502	-0.11%
2022/07/13	2	26.10	1	26.70	26.95	1	3,340	0.03%
2022/07/12	6	26.59	3	26.20	25.75	3	3,264	0.09%
2022/07/11	18	28.28	7	28.34	28.10	11	3,209	0.34%
2022/07/08	0	27.10	2	27.25	27.40	-2	3,106	-0.06%
2022/07/07	2	25.90	0	0.00	25.95	2	3,048	0.07%
2022/07/06	8	26.04	5	26.21	26.05	3	3,015	0.10%
2022/07/05	18	27.03	13	26.30	26.30	5	2,977	0.17%
2022/07/04	6	29.58	0	0.00	29.10	6	2,754	0.22%
2022/07/01	1	28.50	2	28.83	28.55	-1	2,680	-0.04%
2022/06/30	5	30.94	3	31.10	30.35	2	2,549	0.08%
2022/06/29	0	0.00	1	31.00	30.95	-1	2,437	-0.04%
2022/06/28	1	30.10	7	30.26	30.65	-6	2,326	-0.26%
2022/06/27	7	29.99	9	29.23	30.05	-2	2,151	-0.09%
2022/06/24	10	28.25	0	0.00	28.00	10	1,970	0.51%
2022/06/21	0	0.00	1	27.90	27.80	-1	1,921	-0.05%
2022/06/20	5	28.05	0	0.00	27.65	5	1,904	0.26%
2022/06/17	0	0.00	1	28.00	28.15	-1	1,858	-0.05%
2022/06/16	0	0.00	1	28.45	27.10	-1	1,801	-0.06%
2022/06/15	1	28.05	2	28.53	28.05	-1	1,760	-0.06%
2022/06/14	0	0.00	6	28.13	28.15	-6	1,842	-0.33%
2022/06/13	2	27.78	1	28.00	28.00	1	1,803	0.06%
2022/06/10	2	27.83	1	27.95	28.00	1	1,773	0.06%
2022/06/09	21	28.00	29	27.79	27.75	-8	1,728	-0.46%
2022/06/08	0	0.00	1	27.05	27.10	-1	1,609	-0.06%
2022/06/06	2	26.60	6	26.90	26.60	-4	1,658	-0.24%
2022/06/02	0	0.00	10	26.82	26.65	-10	1,661	-0.60%
2022/06/01	12	25.87	1	26.65	26.45	11	1,660	0.66%
2022/05/31	15	26.36	14	26.42	26.40	1	1,677	0.06%
2022/05/30	2	26.20	15	26.29	26.50	-13	1,671	-0.78%
2022/05/27	3	25.82	0	0.00	25.80	3	1,647	0.18%
2022/05/26	2	26.33	7	26.27	25.90	-5	1,705	-0.29%
2022/05/25	1	26.15	1	26.60	25.40	0	1,690	0.00%
2022/05/24	0	0.00	3	25.05	25.00	-3	1,749	-0.17%
2022/05/23	0	0.00	2	25.20	25.00	-2	1,815	-0.11%
2022/05/20	0	0.00	80	24.70	24.60	-80	1,850	-4.32%
2022/05/19	0	0.00	1	24.40	24.40	-1	1,891	-0.05%
2022/05/13	0	0.00	1	23.00	22.90	-1	2,360	-0.04%
2022/04/28	0	0.00	4	23.05	23.30	-4	2,606	-0.15%
2022/04/27	0	0.00	115	22.96	23.00	-115	2,652	-4.34%	大賣/鉅額交易
2022/04/22	2	24.30	1	24.40	24.25	1	2,824	0.04%
2022/04/21	1	24.55	1	24.55	24.50	0	2,860	0.00%
2022/04/20	2	24.70	1	24.80	24.65	1	2,886	0.03%
2022/04/19	1	24.10	0	0.00	24.20	1	2,922	0.03%
2022/04/15	21	24.10	0	0.00	24.60	21	3,125	0.67%
2022/04/14	1	24.70	0	0.00	24.75	1	3,180	0.03%
2022/04/11	40	24.43	0	0.00	24.35	40	3,562	1.12%
2022/04/08	21	25.00	2	25.10	25.20	19	3,899	0.49%
2022/04/07	3	25.40	0	0.00	24.90	3	3,985	0.08%
2022/04/01	2	25.75	0	0.00	25.90	2	4,586	0.04%
2022/03/29	1	25.95	16	26.00	26.00	-15	4,668	-0.32%
2022/03/25	20	26.45	20	26.60	26.25	0	4,658	0.00%
2022/03/24	15	26.60	14	26.59	26.65	1	4,645	0.02%
2022/03/22	0	0.00	1	26.50	26.40	-1	4,742	-0.02%
2022/03/21	0	0.00	16	26.25	26.20	-16	4,789	-0.33%
2022/03/18	5	26.30	2.3	26.21	26.30	2.7	4,784	0.06%
2022/03/17	14	26.26	17	26.37	26.20	-3	4,800	-0.06%
2022/03/16	0	0.00	8	25.40	25.55	-8	4,697	-0.17%
2022/03/15	1	25.10	27	25.23	25.00	-26	4,713	-0.55%
2022/03/11	0	25.95	2	25.68	25.70	-2	4,739	-0.04%
2022/03/10	11	25.84	12	25.97	25.80	-1	4,732	-0.02%
2022/03/09	22	24.12	21	24.41	24.70	1	4,690	0.02%
2022/03/08	20	24.23	0	0.00	23.55	20	4,670	0.43%
2022/03/04	0	0.00	27	25.85	25.85	-27	4,632	-0.58%
2022/03/03	1	25.80	23	25.95	25.80	-22	4,610	-0.48%
2022/03/02	0	0.00	20	25.90	25.80	-20	4,644	-0.43%
2022/03/01	0	0.00	146	26.01	26.00	-146	4,646	-3.14%	大賣/鉅額交易
2022/02/25	72	25.62	40	26.23	25.60	32	4,582	0.70%
2022/02/24	52	26.10	6	25.96	25.90	46	4,501	1.02%
2022/02/23	26	26.22	106	26.43	26.85	-80	4,378	-1.83%	大賣/
2022/02/22	65	25.99	0	0.00	25.85	65	4,351	1.49%
2022/02/21	11	26.60	5	26.55	26.55	6	4,480	0.13%
2022/02/18	41.2	27.12	38	27.17	27.20	3.2	4,619	0.07%
2022/02/17	5.1	27.14	74	27.26	26.70	-68.9	4,659	-1.48%
2022/02/16	3	26.00	2	26.10	25.85	1	4,741	0.02%
2022/02/15	30	26.05	0	0.00	26.05	30	4,714	0.64%
2022/02/14	2	26.08	0	0.00	26.10	2	4,724	0.04%
2022/02/10	1	26.45	0	0.00	26.40	1	4,743	0.02%
2022/02/09	30	26.90	30	27.05	26.80	0	4,748	0.00%
2022/02/08	0	0.00	31	26.83	26.75	-31	4,760	-0.65%
2022/01/24	0	0.00	1	26.70	26.80	-1	5,185	-0.02%
2022/01/21	33	26.78	3	27.40	27.10	30	5,563	0.54%
2022/01/20	3	27.38	47	27.27	27.30	-44	5,529	-0.80%
2022/01/19	2	28.23	2	27.98	27.95	0	5,495	0.00%
2022/01/18	10	27.80	1	27.75	27.35	9	5,466	0.16%
2022/01/17	1	27.95	0	0.00	27.85	1	5,477	0.02%
2022/01/14	5	26.75	0	0.00	26.85	5	5,425	0.09%
2022/01/13	0	0.00	20	27.80	27.70	-20	5,414	-0.37%
2022/01/11	3	28.68	1	28.80	28.45	2	5,429	0.04%
2022/01/10	10	28.70	0	0.00	28.70	10	5,401	0.19%
2022/01/07	5	27.52	0	0.00	27.55	5	5,316	0.09%
2022/01/06	0	0.00	10	28.55	28.50	-10	5,372	-0.19%
2022/01/05	12	28.53	8	28.80	28.80	4	5,455	0.07%
2022/01/04	51	29.15	76	28.86	29.30	-25	5,337	-0.47%
2022/01/03	161	29.65	2	29.85	28.50	159	5,174	3.07%	大買/鉅額交易
2021/12/30	23	28.52	1	28.40	28.40	22	4,886	0.45%
2021/12/29	45	28.58	16	28.43	28.55	29	4,837	0.60%
2021/12/28	55	27.90	9	27.73	28.40	46	4,602	1.00%
2021/12/27	0	0.00	49	26.97	27.00	-49	4,368	-1.12%
2021/12/23	0	0.00	4	26.65	26.45	-4	4,643	-0.09%
2021/12/22	0	0.00	21	26.16	26.20	-21	4,880	-0.43%
2021/12/21	0	0.00	48	26.07	26.30	-48	5,072	-0.95%
2021/12/20	1	26.10	9	26.25	26.10	-8	5,534	-0.14%
2021/12/17	40	26.24	49	26.26	26.20	-9	5,987	-0.15%
2021/12/16	3	27.13	12	26.87	26.65	-9	6,068	-0.15%
2021/12/14	12	26.12	0	0.00	26.05	12	5,917	0.20%
2021/12/13	1	26.50	0	0.00	26.65	1	5,937	0.02%
2021/12/10	51	26.58	1	26.45	26.40	50	5,943	0.84%
2021/12/09	11	26.03	9	25.90	25.90	2	5,921	0.03%
2021/12/08	2	25.80	1	25.60	25.60	1	5,915	0.02%
2021/12/07	0	0.00	2	25.85	26.10	-2	5,920	-0.03%
2021/12/06	0	0.00	64	26.18	26.20	-64	5,939	-1.08%
2021/12/03	20	26.57	2	26.45	26.35	18	6,066	0.30%
2021/12/01	2	26.15	10	26.20	26.40	-8	6,112	-0.13%
2021/11/30	0	0.00	8	26.46	26.40	-8	6,272	-0.13%
2021/11/29	2	26.20	1	25.90	26.25	1	6,314	0.02%
2021/11/26	1	26.20	11	25.95	26.30	-10	6,328	-0.16%
2021/11/25	37	27.24	0	0.00	26.75	37	6,335	0.58%
2021/11/24	46	26.89	0	0.00	26.75	46	6,483	0.71%
2021/11/23	61	27.02	0	0.00	26.85	61	6,563	0.93%
2021/11/22	204	27.35	0	0.00	27.00	204	6,577	3.10%	大買/鉅額交易
2021/11/19	1	27.05	5	27.59	26.95	-4	6,592	-0.06%
2021/11/18	14	28.30	10	27.37	27.45	4	6,548	0.06%
2021/11/17	1	28.70	7.1	28.91	29.00	-6.1	6,373	-0.10%
2021/11/16	16	28.29	50	28.22	28.25	-34	6,195	-0.55%
2021/11/15	63	28.46	43	28.26	28.25	20	5,960	0.34%
2021/11/12	1	26.65	1	27.00	26.50	0	5,685	0.00%
2021/11/11	1	26.75	4.1	26.94	26.80	-3.1	5,688	-0.05%
2021/11/09	1	26.55	2	26.70	26.65	-1	5,720	-0.02%
2021/11/08	1	26.70	0	0.00	26.80	1	5,723	0.02%
2021/11/05	1	26.90	0	0.00	27.15	1	5,782	0.02%
2021/11/04	50	27.63	56	27.58	27.20	-6	5,946	-0.10%
2021/11/03	0	0.00	10	26.65	27.00	-10	5,932	-0.17%
2021/11/02	4	26.75	5	26.53	26.60	-1	6,019	-0.02%
2021/11/01	1	27.80	11	27.71	27.65	-10	5,992	-0.17%
2021/10/29	33	27.75	14	27.60	27.80	19	5,863	0.32%
2021/10/28	4	26.11	3	26.02	26.00	1	5,557	0.02%
2021/10/25	1	26.75	0	0.00	26.40	1	6,066	0.02%
2021/10/22	1	26.10	0	0.00	26.20	1	6,040	0.02%
2021/10/21	1	26.60	0	0.00	26.40	1	6,048	0.02%
2021/10/20	1	26.50	0	0.00	26.50	1	6,082	0.02%
2021/10/19	0	0.00	1	27.00	26.85	-1	6,252	-0.02%
2021/10/18	2	27.10	0	0.00	26.25	2	6,207	0.03%
2021/10/15	0	0.00	1	26.70	26.90	-1	6,202	-0.02%
2021/10/14	3	27.18	1	26.75	26.55	2	6,182	0.03%
2021/10/13	3	26.88	11	27.21	27.35	-8	6,140	-0.13%
2021/10/08	1	26.75	0	0.00	26.30	1	6,217	0.02%
2021/10/07	1	26.00	1	26.60	26.75	0	6,188	0.00%
2021/10/05	45	26.72	45	26.60	26.60	0	6,098	0.00%
2021/10/01	2	26.50	152	26.82	26.55	-150	5,962	-2.52%	大賣/鉅額交易
2021/09/30	79	27.38	361	27.51	27.75	-282	5,796	-4.87%	大賣/鉅額交易
2021/09/29	17	28.85	2.3	28.70	28.30	14.7	5,625	0.26%
2021/09/28	1	28.75	33	29.03	29.15	-32	5,360	-0.60%
2021/09/27	181	28.80	15	28.87	28.55	166	5,168	3.21%	大買/鉅額交易
2021/09/24	296	26.72	44	27.58	27.85	252	4,704	5.36%	大買/鉅額交易
2021/09/17	4	25.20	1	25.20	25.20	3	4,148	0.07%
2021/09/16	5	26.10	4	26.00	25.50	1	4,137	0.02%
2021/09/15	1	26.10	1	26.35	26.50	0	4,097	0.00%
2021/09/14	0	0.00	2	25.05	25.15	-2	4,054	-0.05%
2021/09/10	1	26.50	0	0.00	26.90	1	4,047	0.02%
2021/09/08	6	26.81	8	27.39	26.35	-2	3,970	-0.05%
2021/09/06	1	27.30	11	27.25	26.85	-10	3,802	-0.26%
2021/09/03	11	27.90	15	27.50	27.70	-4	3,735	-0.11%
2021/09/02	2	26.78	0	0.00	26.85	2	3,561	0.06%
2021/09/01	0	0.00	3	27.20	27.15	-3	3,490	-0.09%
2021/08/31	1	26.20	4	26.90	27.15	-3	3,446	-0.09%
2021/08/30	11	26.84	18	26.77	26.60	-7	3,386	-0.21%
2021/08/27	2	25.43	1	25.35	25.35	1	3,222	0.03%
2021/08/25	0	0.00	40	23.70	23.85	-40	3,083	-1.30%
2021/08/24	4	22.75	4	22.75	22.75	0	3,037	0.00%
2021/08/23	0	0.00	21	23.05	23.05	-21	3,030	-0.69%
2021/08/20	10	22.10	0	0.00	22.30	10	3,024	0.33%
2021/08/19	10	22.40	38	22.50	22.30	-28	3,015	-0.93%
2021/08/18	1	22.90	0	0.00	23.15	1	3,013	0.03%
2021/08/17	40	22.93	0	0.00	22.65	40	2,993	1.34%
2021/08/16	2	24.10	2	24.05	23.90	0	2,965	0.00%
2021/08/13	2	24.45	2	25.30	25.05	0	2,944	0.00%
2021/08/12	2	24.38	2	24.80	24.90	0	2,906	0.00%
2021/08/11	2	24.90	1	24.70	24.00	1	2,896	0.03%
2021/08/10	1	25.65	14	26.37	25.35	-13	2,843	-0.46%
2021/08/09	4	28.10	2	28.15	28.15	2	2,685	0.07%
2021/08/06	46	27.79	15	27.86	28.15	31	2,582	1.20%
2021/08/05	9	27.34	2	27.90	27.30	7	2,479	0.28%
2021/08/04	15	28.17	18	28.03	27.60	-3	2,477	-0.12%
2021/08/03	4	27.53	4	27.88	28.15	0	2,420	0.00%
2021/08/02	21	28.30	32	28.03	28.10	-11	2,336	-0.47%
2021/07/30	36	26.68	55	26.49	26.90	-19	2,006	-0.95%
2021/07/29	1	25.00	65	24.47	25.10	-64	1,825	-3.51%
2021/07/28	27	23.46	22	23.80	23.70	5	1,765	0.28%
2021/07/27	40	23.99	2	24.40	24.30	38	1,782	2.13%
2021/07/26	31	24.54	0	0.00	24.70	31	1,775	1.75%
2021/07/23	4	24.84	49	24.72	25.20	-45	1,739	-2.59%
2021/07/22	26	23.50	25	23.86	23.30	1	1,567	0.06%
2021/07/21	22	23.49	2	23.30	23.35	20	1,577	1.27%
2021/07/20	2	24.20	5	24.60	24.15	-3	1,581	-0.19%
2021/07/19	4	24.85	70	25.06	24.85	-66	1,566	-4.21%
2021/07/16	21	23.77	0	0.00	23.80	21	1,532	1.37%
2021/07/15	0	0.00	192	23.98	24.50	-192	1,480	-12.97%	大賣/鉅額交易
2021/07/14	35	21.61	0	0.00	22.30	35	1,353	2.59%
2021/07/13	30	22.27	0	0.00	22.05	30	1,368	2.19%
2021/07/07	20	22.55	0.3	22.30	22.45	19.7	1,494	1.32%
2021/07/06	30	22.72	0	0.00	22.65	30	1,542	1.94%
2021/07/05	0	0.00	2	22.80	22.85	-2	1,615	-0.12%
2021/07/01	20	22.60	0	0.00	22.55	20	1,775	1.13%
2021/06/30	0	0.00	20	23.06	22.70	-20	1,822	-1.10%
2021/06/28	2	22.78	6	22.72	22.85	-4	1,862	-0.21%
2021/06/25	20	22.65	0	0.00	22.65	20	1,945	1.03%
2021/06/21	0	0.00	30	22.95	22.90	-30	2,014	-1.49%
2021/06/18	30	22.43	0	0.00	22.40	30	2,087	1.44%
2021/06/17	40	22.64	0	0.00	22.60	40	2,225	1.80%
2021/06/16	3	22.85	0	0.00	22.85	3	2,285	0.13%
2021/06/15	7	22.65	0	0.00	22.65	7	2,347	0.30%
2021/05/26	0	0.00	20	22.65	23.00	-20	3,064	-0.65%
2021/05/13	0	0.00	20	21.10	21.60	-20	3,245	-0.62%
2021/05/12	20	20.85	0	0.00	21.65	20	3,244	0.62%
2021/05/11	41	23.74	0	0.00	23.15	41	3,236	1.27%
2021/05/10	42	24.70	5	24.76	24.65	37	3,414	1.08%
2021/05/07	0	0.00	1	25.30	25.30	-1	3,483	-0.03%
2021/05/06	3	25.00	2	24.35	24.65	1	3,831	0.03%
2021/05/05	2	24.88	2	25.40	25.05	0	3,852	0.00%
2021/05/04	43.5	25.39	2	25.85	24.55	41.5	3,885	1.07%
2021/05/03	18.5	26.60	2	26.35	26.20	16.5	3,880	0.43%
2021/04/29	10	26.80	0.5	27.00	27.15	9.5	3,896	0.24%
2021/04/27	3	26.70	0	0.00	27.30	3	3,979	0.08%
2021/04/23	0	0.00	4	26.60	26.60	-4	4,347	-0.09%
2021/04/22	2	26.55	2	27.25	26.50	0	4,470	0.00%
2021/04/21	3	27.35	0	0.00	27.35	3	4,492	0.07%
2021/04/20	2.1	27.48	0	0.00	27.40	2.1	4,600	0.05%
2021/04/19	1	27.40	1	27.40	27.35	0	4,664	0.00%
2021/04/16	0	0.00	1	27.85	27.85	-1	4,641	-0.02%
2021/04/14	2	28.05	3	28.20	28.00	-1	4,652	-0.02%
2021/04/13	5	28.70	1	28.15	28.15	4	4,708	0.08%
2021/04/12	2	28.80	0	0.00	28.60	2	4,695	0.04%
2021/04/09	1	29.15	0	0.00	29.00	1	4,678	0.02%
2021/04/08	3	28.90	0	0.00	28.85	3	4,623	0.06%
2021/04/07	1	28.05	25	28.05	28.05	-24	4,576	-0.52%
2021/04/01	3	26.95	0	0.00	26.90	3	4,543	0.07%
2021/03/30	36	27.46	5	27.40	27.40	31	4,525	0.69%
2021/03/29	0	0.00	3	27.95	27.70	-3	4,484	-0.07%
2021/03/25	3	26.95	0	0.00	27.35	3	4,500	0.07%
2021/03/24	3	27.00	0	0.00	27.05	3	4,528	0.07%
2021/03/23	1	27.50	1	27.90	27.10	0	4,538	0.00%
2021/03/22	2	28.88	2	28.63	28.45	0	4,594	0.00%
2021/03/19	22	28.62	20	28.40	28.25	2	4,500	0.04%
2021/03/17	69	27.96	6	28.18	27.90	63	4,447	1.42%
2021/03/16	23	28.23	7	28.04	28.25	16	4,543	0.35%
2021/03/15	1	27.40	5	27.90	27.85	-4	4,656	-0.09%
2021/03/10	0	0.00	2	26.30	26.50	-2	4,708	-0.04%
2021/03/09	3	26.35	0	0.00	26.20	3	4,746	0.06%
2021/03/08	16	27.26	8	27.43	27.00	8	4,793	0.17%
2021/03/05	26	26.74	21	27.30	27.60	5	4,795	0.10%
2021/03/04	2	26.65	38	26.09	26.75	-36	4,666	-0.77%
2021/03/02	4	26.50	41	26.74	25.95	-37	4,758	-0.78%
2021/02/26	0	0.00	1	25.90	25.95	-1	5,021	-0.02%
2021/02/23	3	25.35	0	0.00	25.15	3	5,275	0.06%
2021/02/22	9	25.52	7	25.53	25.55	2	5,716	0.03%
2021/02/18	0	0.00	2	25.05	25.50	-2	6,045	-0.03%
2021/02/04	1	23.50	0	0.00	23.50	1	6,153	0.02%
2021/02/02	10	22.70	71	23.54	23.60	-61	6,271	-0.97%
2021/02/01	109	22.92	53	23.41	22.50	56	6,330	0.88%	大買/
2021/01/29	5	23.61	0	0.00	23.50	5	6,210	0.08%
2021/01/28	8	24.23	48	23.87	23.55	-40	6,283	-0.64%
2021/01/27	1	23.35	59	23.58	23.60	-58	6,041	-0.96%
2021/01/26	70	23.13	0	0.00	22.80	70	6,145	1.14%
2021/01/25	29	23.33	0	0.00	23.55	29	6,259	0.46%
2021/01/22	1	23.65	20	24.05	24.00	-19	6,440	-0.29%
2021/01/21	20	23.30	0	0.00	24.00	20	6,597	0.30%
2021/01/19	34	24.43	12	24.74	24.45	22	7,090	0.31%
2021/01/18	56	23.08	55	23.93	25.65	1	7,289	0.01%
2021/01/15	12	25.10	3	25.05	24.50	9	7,472	0.12%
2021/01/14	39	26.15	30	26.30	26.10	9	7,616	0.12%
2021/01/13	25	26.70	55	26.82	26.00	-30	7,644	-0.39%
2021/01/12	40	27.59	0	0.00	27.25	40	7,628	0.52%
2021/01/11	2	29.50	2	29.00	29.05	0	7,693	0.00%
2021/01/08	1	29.50	0	0.00	29.15	1	7,931	0.01%
2021/01/06	8	28.89	1	30.70	29.15	7	8,239	0.08%
2021/01/05	0	0.00	2	30.55	30.55	-2	8,375	-0.02%
2021/01/04	2	30.40	0	0.00	30.50	2	8,670	0.02%
2020/12/30	1	30.20	0	0.00	30.05	1	8,843	0.01%
2020/12/28	0	0.00	1	29.90	30.15	-1	9,367	-0.01%
2020/12/23	0	0.00	1	29.00	29.30	-1	9,655	-0.01%
2020/12/16	16	30.80	44	31.11	30.15	-28	11,178	-0.25%
2020/12/14	1	29.25	8	28.89	29.20	-7	11,272	-0.06%
2020/12/11	2	29.58	22	29.72	29.15	-20	11,322	-0.18%
2020/12/10	36	29.64	3	29.80	29.70	33	11,414	0.29%
2020/12/09	1	30.40	68	30.28	30.75	-67	11,468	-0.58%
2020/12/08	0	0.00	15	29.20	29.00	-15	11,434	-0.13%
2020/12/07	27	28.13	66	28.88	28.90	-39	11,492	-0.34%
2020/12/04	43	28.57	82	28.49	28.60	-39	11,589	-0.34%
2020/12/03	20	28.63	31	29.01	28.80	-11	11,760	-0.09%
2020/12/02	37	28.59	7	28.72	28.45	30	11,930	0.25%
2020/12/01	66	28.14	67	28.93	29.35	-1	12,367	-0.01%
2020/11/30	0	0.00	3	28.70	28.60	-3	12,822	-0.02%
2020/11/27	27	29.04	10	28.99	29.15	17	13,012	0.13%
2020/11/26	27	29.56	1	30.20	29.45	26	13,112	0.20%
2020/11/25	76	29.22	50	29.30	29.40	26	13,214	0.20%
2020/11/24	24	30.66	1	30.65	30.50	23	13,074	0.18%
2020/11/23	35	30.64	2	30.68	30.80	33	13,164	0.25%
2020/11/20	64	31.11	2	31.75	30.80	62	13,861	0.45%
2020/11/19	17	31.16	10	31.09	31.00	7	13,900	0.05%
2020/11/18	29	33.62	3	35.18	32.55	26	13,522	0.19%
2020/11/17	8	36.49	1.1	36.39	36.15	7	13,395	0.05%
2020/11/16	5	36.60	2	36.60	36.80	3	13,678	0.02%
2020/11/13	7	36.50	7	36.62	36.50	0	13,837	0.00%
2020/11/12	0.1	36.00	0.1	36.50	36.15	0	14,144	0.00%
2020/11/11	16	36.33	6	36.52	36.90	10	14,467	0.07%
2020/11/10	13.1	36.69	3	37.15	36.15	10.1	14,618	0.07%
2020/11/09	9	36.87	9	36.96	37.25	0	14,931	0.00%
2020/11/06	3	36.08	3	36.37	36.15	0	15,233	0.00%
2020/11/05	36	36.82	23	37.39	36.75	13	15,914	0.08%
2020/11/04	22	36.93	12	36.97	36.80	10	15,893	0.06%
2020/11/03	24	36.36	29	36.48	37.20	-5	16,057	-0.03%
2020/11/02	13	36.55	22	36.67	36.10	-9	16,099	-0.06%
2020/10/30	14	37.47	9	37.27	36.55	5	16,172	0.03%
2020/10/29	17	37.13	15	37.18	37.95	2	16,032	0.01%
2020/10/28	20	37.63	32	38.23	37.05	-12	15,940	-0.08%
2020/10/27	8	36.24	0	36.80	36.85	8	15,541	0.05%
2020/10/26	0	0.00	2	35.80	36.30	-2	15,581	-0.01%
2020/10/23	10	33.95	73	34.16	36.00	-63	15,291	-0.41%
2020/10/22	24	33.16	13	33.28	33.00	11	14,867	0.07%
2020/10/21	7	32.61	1	32.55	33.00	6	14,600	0.04%
2020/10/20	60	32.52	53	32.61	32.40	7	14,543	0.05%
2020/10/19	19	32.87	27	33.05	32.65	-8	14,460	-0.06%
2020/10/16	16	32.76	56	32.14	33.15	-40	14,423	-0.28%
2020/10/15	15	33.07	5.1	33.15	33.15	9.9	14,187	0.07%
2020/10/14	61	33.16	16	32.56	32.30	45	14,049	0.32%
2020/10/13	13	31.75	10	31.65	31.75	3	13,853	0.02%
2020/10/12	12	30.99	10	31.37	32.20	2	13,665	0.01%
2020/10/08	16	30.01	47	30.15	30.00	-31	13,393	-0.23%
2020/10/07	60	29.85	35	29.98	30.00	25	13,332	0.19%
2020/10/06	21	30.11	0	0.00	29.90	21	13,297	0.16%
2020/10/05	23	29.75	8	29.55	29.60	15	13,095	0.11%
2020/09/30	15	27.85	45	28.36	28.30	-30	13,009	-0.23%
2020/09/29	2	27.70	0	0.00	27.60	2	12,981	0.02%
2020/09/28	41	27.89	1	27.85	28.15	40	13,018	0.31%
2020/09/25	30	29.18	58	30.40	27.15	-28	12,999	-0.22%
2020/09/24	22	28.99	14	29.09	29.00	8	11,943	0.07%
2020/09/23	2	28.33	7	28.11	28.20	-5	11,760	-0.04%
2020/09/21	0	0.00	11	28.14	27.80	-11	11,732	-0.09%
2020/09/18	2	27.60	0	0.00	28.20	2	11,688	0.02%
2020/09/17	11	27.86	26	27.39	28.10	-15	11,712	-0.13%
2020/09/16	2	26.75	2	26.90	26.80	0	11,571	0.00%
2020/09/15	28	26.94	6	26.89	26.50	22	11,517	0.19%
2020/09/14	10	25.57	8	25.65	26.15	2	11,405	0.02%
2020/09/11	6	26.78	7	26.74	26.00	-1	11,235	-0.01%
2020/09/10	8	27.18	24	26.90	26.90	-16	11,123	-0.14%
2020/09/09	14	27.35	13	27.17	27.50	1	11,045	0.01%
2020/09/08	19	28.02	9	27.78	27.10	10	10,906	0.09%
2020/09/07	9	29.55	35	29.42	28.70	-26	10,716	-0.24%
2020/09/04	48	29.04	23	28.95	29.60	25	10,534	0.24%
2020/09/03	34	29.16	26	28.79	29.00	8	10,036	0.08%
2020/09/02	2	27.13	10	27.18	28.00	-8	9,499	-0.08%
2020/09/01	5	27.13	9.3	27.30	27.00	-4.3	9,447	-0.05%
2020/08/31	17	27.02	5	27.21	27.20	12	9,337	0.13%
2020/08/28	3	25.75	19	26.32	26.50	-16	9,153	-0.17%
2020/08/27	14	25.78	28	25.81	25.75	-14	9,005	-0.16%
2020/08/26	12	26.49	9	26.40	25.75	3	8,866	0.03%
2020/08/25	20	25.36	13.1	25.94	26.05	6.9	8,134	0.08%
2020/08/24	2	23.45	20	23.48	23.70	-18	8,044	-0.22%
2020/08/21	10	24.35	2	23.90	23.50	8	7,980	0.10%
2020/08/20	10	24.45	27	24.29	23.40	-17	7,820	-0.22%
2020/08/19	7	25.83	5	25.85	25.90	2	7,567	0.03%
2020/08/18	34	25.96	33	26.07	25.80	1	7,345	0.01%
2020/08/17	32	25.05	112	25.18	25.10	-80	7,016	-1.14%	大賣/
2020/08/14	109	24.38	19	23.93	24.15	90	6,639	1.36%	大買/
2020/08/13	13	23.81	3	25.00	23.85	10	6,448	0.16%
2020/08/12	11	23.77	6	23.67	24.00	5	6,039	0.08%
2020/08/11	277	23.70	283.3	22.93	21.90	-6.3	5,662	-0.11%	大買/大賣/
2020/08/10	0	0.00	45	22.21	22.85	-45	4,937	-0.91%
2020/08/07	158	20.05	132	20.06	20.80	26	4,861	0.53%	大買/大賣/
2020/08/06	0	0.00	3	19.45	19.35	-3	4,793	-0.06%
2020/08/05	3	19.38	11	19.25	19.30	-8	4,725	-0.17%
2020/08/03	0	0.00	1	18.40	18.30	-1	4,731	-0.02%
2020/07/31	0	0.00	1	18.00	17.95	-1	4,808	-0.02%
2020/07/30	0	0.00	6	17.79	17.95	-6	4,948	-0.12%
2020/07/29	0	0.00	14	16.76	17.00	-14	4,785	-0.29%
2020/07/24	0	0.00	7	16.73	16.65	-7	4,754	-0.15%
2020/07/23	1	16.70	0	0.00	16.80	1	4,757	0.02%
2020/07/22	0	0.00	1	16.60	16.70	-1	4,742	-0.02%
2020/07/17	2	15.58	0	0.00	15.50	2	4,627	0.04%
2020/07/15	1	15.70	0	0.00	15.70	1	4,578	0.02%
2020/07/14	5	15.90	0	0.00	15.70	5	4,630	0.11%
2020/07/13	6	16.24	0	0.00	16.35	6	4,586	0.13%
2020/07/10	2	16.75	3	16.78	16.60	-1	4,545	-0.02%
2020/07/09	8	18.65	5	18.62	18.65	3	4,420	0.07%
2020/07/08	10	18.96	7	18.94	18.90	3	4,246	0.07%
2020/07/07	2	18.80	0	0.00	18.95	2	4,145	0.05%
2020/07/06	6	19.32	3	19.28	19.40	3	4,033	0.07%
2020/07/03	7	18.83	2	18.90	18.80	5	3,932	0.13%
2020/07/01	6	18.21	0	0.00	18.10	6	3,798	0.16%
2020/06/30	0	0.00	1	18.15	18.05	-1	3,765	-0.03%
2020/06/29	2	17.70	1	17.70	17.80	1	3,688	0.03%
2020/06/24	1	17.75	6	17.89	17.65	-5	3,654	-0.14%
2020/06/23	0	0.00	7	17.29	17.15	-7	3,535	-0.20%
2020/06/22	0	0.00	1	17.40	17.35	-1	3,524	-0.03%
2020/06/17	5	17.22	0	0.00	17.10	5	3,611	0.14%
2020/06/15	1	16.95	0	0.00	16.95	1	3,718	0.03%
2020/06/12	4	16.50	0	0.00	16.70	4	3,732	0.11%
2020/06/11	5	16.92	1	17.00	16.85	4	3,736	0.11%
2020/06/10	3	17.38	1	17.40	17.35	2	3,742	0.05%
2020/06/09	11	17.72	5	17.60	17.55	6	3,811	0.16%
2020/06/08	3	17.93	4	17.95	17.85	-1	3,848	-0.03%
2020/06/05	0	0.00	4	17.65	17.55	-4	3,677	-0.11%
2020/06/04	4	17.30	0	0.00	17.35	4	3,669	0.11%
2020/06/03	0	0.00	5	17.40	17.45	-5	3,717	-0.13%
2020/06/02	0	0.00	1	17.30	17.30	-1	3,723	-0.03%
2020/06/01	2	17.35	0	0.00	17.30	2	3,836	0.05%
2020/05/29	2	17.43	4	17.60	17.35	-2	3,982	-0.05%
2020/05/28	2	17.08	2	17.10	16.90	0	3,864	0.00%
2020/05/26	11	17.37	0	0.00	17.20	11	3,978	0.28%
2020/05/21	0	0.00	4	16.80	16.85	-4	3,920	-0.10%
2020/05/20	5	16.70	0	0.00	16.80	5	3,954	0.13%
2020/05/14	0	0.00	1.1	17.20	17.05	-1.1	4,336	-0.02%
2020/05/13	7	17.32	4	17.36	17.35	3	4,454	0.07%
2020/05/12	6	16.73	7	16.65	16.75	-1	4,257	-0.02%
2020/05/08	3	17.35	0	0.00	17.30	3	3,963	0.08%
2020/05/07	8	16.99	5	16.55	17.40	3	3,873	0.08%
2020/05/06	8	16.95	0	0.00	16.95	8	3,715	0.22%
2020/05/04	0	0.00	20	15.20	15.30	-20	3,536	-0.57%
2020/04/16	1	14.60	1	14.65	14.60	0	3,991	0.00%
2020/04/15	2	14.85	0	0.00	14.75	2	4,016	0.05%
2020/04/09	3	14.70	2	14.45	14.50	1	4,200	0.02%
2020/03/25	0	0.00	5	14.50	14.05	-5	4,341	-0.12%
2020/03/24	5	14.00	0	0.00	14.00	5	4,310	0.12%
2020/03/20	1.1	13.47	1	13.90	13.75	0.1	4,208	0.00%
2020/03/17	0	0.00	0	14.35	14.40	0	4,038	0.00%
2020/03/12	4	15.50	0	0.00	15.15	4	3,859	0.10%
2020/03/11	4	16.35	0	0.00	15.95	4	3,778	0.11%
2020/03/10	0	0.00	10	16.25	16.40	-10	3,750	-0.27%
2020/03/09	12	16.25	0	0.00	15.95	12	3,708	0.32%
2020/03/06	0	0.00	10	16.75	16.75	-10	3,635	-0.28%
2020/03/05	2	17.15	42	17.05	16.95	-40	3,607	-1.11%
2020/03/04	13	16.58	3	16.88	17.00	10	3,478	0.29%
2020/03/03	0	0.00	1	16.10	16.10	-1	3,298	-0.03%
2020/03/02	1	16.30	0	0.00	15.90	1	3,272	0.03%
2020/02/24	0	0.00	2	16.65	16.70	-2	3,081	-0.06%
2020/02/20	0	0.00	1	17.55	17.50	-1	2,987	-0.03%
2020/02/19	0	0.00	1	17.10	17.10	-1	2,859	-0.03%
2020/02/18	3	17.50	3	17.50	17.20	0	2,789	0.00%
2020/02/17	3	16.90	2	17.13	17.20	1	2,656	0.04%
2020/02/14	0	0.00	4	16.80	16.75	-4	2,508	-0.16%
2020/02/13	0	0.00	1	15.80	15.70	-1	2,339	-0.04%
2020/01/31	0	0.00	1	15.50	15.70	-1	2,627	-0.04%
2020/01/13	0	0.00	13	16.78	16.75	-13	2,436	-0.53%
2020/01/10	1	16.40	1	16.30	16.30	0	2,313	0.00%
2020/01/08	0	0.00	3	15.83	15.90	-3	2,195	-0.14%
2020/01/07	4	15.98	0	0.00	16.05	4	2,187	0.18%
2020/01/03	0	0.00	1	16.05	15.95	-1	2,108	-0.05%
2020/01/02	2	16.38	0	0.00	16.20	2	2,077	0.10%
2019/12/30	0	0.00	10	15.84	15.85	-10	1,928	-0.52%
2019/12/25	0	0.00	6	14.90	14.90	-6	1,768	-0.34%
2019/12/19	4	15.05	0	0.00	15.05	4	1,839	0.22%
2019/12/18	2	14.85	0	0.00	14.85	2	1,835	0.11%
2019/12/17	0	0.00	0.1	14.75	14.85	-0.1	1,851	0.00%
2019/12/13	2	14.80	0	0.00	14.75	2	1,898	0.11%
2019/11/28	0	0.00	1	15.00	15.00	-1	2,518	-0.04%
2019/11/26	2	15.18	0	0.00	15.10	2	2,723	0.07%
2019/11/13	0	0.00	1	15.15	15.10	-1	4,032	-0.02%
2019/11/12	0	0.00	8	15.15	15.20	-8	4,098	-0.20%
2019/11/11	6	15.05	4	15.15	15.05	2	4,217	0.05%
2019/11/08	2	15.60	0	0.00	15.60	2	4,211	0.05%
2019/11/07	10	15.80	0	0.00	15.70	10	4,215	0.24%
2019/11/06	0	0.00	2	16.35	16.20	-2	4,152	-0.05%
2019/11/05	81	16.10	82	16.34	16.25	-1	4,060	-0.02%
2019/11/04	1	15.50	3	15.50	15.60	-2	3,800	-0.05%
2019/10/25	1	16.00	0	15.75	15.75	1	3,786	0.03%
2019/10/23	0	0.00	3	15.75	15.50	-3	3,829	-0.08%
2019/10/22	0	0.00	33	15.70	15.65	-33	3,854	-0.86%
2019/10/21	4	15.74	0	0.00	15.75	4	3,863	0.10%
2019/10/18	1	15.50	0	0.00	15.65	1	3,816	0.03%
2019/10/08	0	0.00	3	14.95	14.95	-3	3,688	-0.08%
2019/10/04	0	0.00	3	14.60	14.50	-3	3,646	-0.08%
2019/10/03	3	14.50	0	0.00	14.50	3	3,675	0.08%
2019/10/01	2	14.75	0	0.00	14.75	2	3,745	0.05%
2019/09/23	3	15.35	5	15.40	15.40	-2	3,798	-0.05%
2019/09/20	5	15.30	10	15.48	15.55	-5	3,781	-0.13%
2019/09/18	3	15.65	0	0.00	15.45	3	3,768	0.08%
2019/09/17	0	0.00	1	15.85	15.65	-1	3,739	-0.03%
2019/09/16	5	15.76	2	15.80	15.80	3	3,753	0.08%
2019/09/12	0	0.00	39	16.07	15.95	-39	3,731	-1.05%
2019/09/11	1	15.50	6	15.63	15.65	-5	3,524	-0.14%
2019/09/10	8	15.45	3	15.67	15.35	5	3,515	0.14%
2019/09/09	4	15.68	1	15.90	15.65	3	3,495	0.09%
2019/09/06	1	15.65	0	0.00	15.75	1	3,502	0.03%
2019/09/05	2	15.95	0	0.00	15.75	2	3,567	0.06%
2019/09/04	0	0.00	10	15.90	15.90	-10	3,516	-0.28%
2019/09/03	38	15.47	0	0.00	15.70	38	3,401	1.12%
2019/09/02	1	15.90	0	0.00	15.90	1	3,331	0.03%
2019/08/30	2	15.60	7	15.78	15.70	-5	3,278	-0.15%
2019/08/29	1	15.30	0	0.00	15.25	1	3,101	0.03%
2019/08/28	10	15.32	4	15.65	15.30	6	3,071	0.20%
2019/08/27	3	15.60	0	0.00	15.60	3	3,023	0.10%
2019/08/26	14	15.51	12	15.59	15.60	2	2,977	0.07%
2019/08/23	7	15.59	3	15.70	15.55	4	2,875	0.14%
2019/08/22	8	16.01	9	15.98	15.90	-1	2,778	-0.04%
2019/08/21	8	15.79	12	15.85	15.85	-4	2,167	-0.18%
2019/08/20	1	14.60	0	0.00	14.45	1	1,913	0.05%
2019/07/30	0	0.00	1	14.15	14.30	-1	1,811	-0.06%
2019/07/26	10	14.29	54.4	14.46	14.20	-44.4	1,817	-2.44%
2019/07/25	2	15.00	0	0.00	14.90	2	1,762	0.11%
2019/07/24	0	0.00	7	14.90	14.90	-7	1,715	-0.41%
2019/07/19	1	14.80	0	0.00	14.80	1	1,723	0.06%
2019/07/18	1	15.00	0	0.00	14.95	1	1,762	0.06%
2019/07/17	2	15.25	0	0.00	15.15	2	1,905	0.10%
2019/07/15	0	0.00	3	15.10	15.05	-3	2,145	-0.14%
2019/07/11	0	0.00	1	14.85	14.85	-1	2,238	-0.04%
2019/07/05	9	15.63	1	16.10	15.65	8	3,035	0.26%
2019/07/04	4	15.74	2	15.85	15.70	2	2,984	0.07%
2019/06/20	1	14.75	5	14.75	14.80	-4	3,149	-0.13%
2019/06/14	0	0.00	70	14.80	14.75	-70	3,128	-2.24%
2019/06/13	70	14.70	0	0.00	14.90	70	3,134	2.23%
2019/05/09	46	15.20	0	0.00	14.65	46	2,620	1.76%
2019/05/06	0	0.00	3	14.13	13.95	-3	2,418	-0.12%
2019/05/03	5	14.35	0	0.00	14.35	5	2,397	0.21%
2019/05/02	0	0.00	0	14.30	14.35	0	2,368	0.00%
2019/04/30	0	0.00	1	14.40	14.35	-1	2,350	-0.04%
2019/04/29	0	0.00	2	14.20	14.05	-2	2,312	-0.09%
2019/04/26	0	0.00	2	14.40	14.20	-2	2,286	-0.09%
2019/04/25	1	14.40	3	14.53	14.40	-2	2,273	-0.09%
2019/04/24	0	0.00	12	14.55	14.10	-12	2,216	-0.54%
2019/04/23	2	14.55	0	0.00	14.45	2	2,161	0.09%
2019/04/22	1	16.00	2	16.05	15.95	-1	2,000	-0.05%
2019/04/19	8	16.05	25	16.79	16.20	-17	1,943	-0.87%
2019/04/18	0	0.00	5	16.35	16.35	-5	1,718	-0.29%
2019/04/17	0	0.00	0.5	14.80	14.90	-0.5	1,679	-0.03%
2019/04/16	52	15.23	32.2	14.73	14.90	19.8	1,600	1.24%
2019/04/15	9	14.83	0	0.00	15.10	9	1,442	0.62%
2019/04/12	10	13.40	10	13.55	14.15	0	1,168	0.00%
2019/04/11	2	12.70	55	12.86	13.00	-53	910	-5.82%
2019/03/26	0	11.20	0	0.00	11.35	0	462	0.00%
2019/03/20	0	0.00	5	10.20	10.25	-5	231	-2.16%
2019/03/12	5	9.61	0	0.00	9.68	5	171	2.92%
2018/11/06	0	9.24	0	0.00	9.24	0	259	0.02%
2018/10/12	0	0.00	1	8.59	8.80	-1	368	-0.27%
2018/07/09	5	10.85	0	0.00	10.85	5	660	0.76%
2018/06/12	0	0.00	2	11.45	11.45	-2	763	-0.26%
2018/06/11	1	11.55	0	0.00	11.40	1	752	0.13%
2018/06/06	0	0.00	1	11.50	11.45	-1	729	-0.14%
2018/05/15	3	10.40	0	0.00	10.40	3	684	0.44%
2018/03/29	0	0.00	10	10.95	10.95	-10	1,007	-0.99%
2018/03/28	10	11.05	0	0.00	10.90	10	1,063	0.94%
2018/03/22	0	0.00	1	10.95	11.25	-1	1,290	-0.08%
2018/02/27	0	0.00	28	11.00	11.00	-28	2,179	-1.28%
2018/02/21	3	10.65	0	0.00	10.65	3	2,233	0.13%
2018/02/08	30	10.66	0	0.00	10.60	30	2,324	1.29%
2018/02/06	0	0.00	50	10.93	10.80	-50	2,334	-2.14%
2018/02/01	4	12.15	0	0.00	12.15	4	2,325	0.17%
2018/01/31	1	12.15	0	0.00	12.25	1	2,332	0.04%
2018/01/30	7	12.25	0	0.00	12.25	7	2,326	0.30%
2018/01/29	50	12.60	0	0.00	12.45	50	2,310	2.16%
2018/01/24	1	12.15	0	0.00	12.20	1	2,251	0.04%
2018/01/22	10	12.38	1	12.25	12.30	9	2,236	0.40%
2018/01/17	0	0.00	9	12.19	12.15	-9	2,181	-0.41%
2018/01/10	7	12.65	52	12.55	12.45	-45	2,245	-2.00%
2018/01/08	0	0.00	7	12.26	12.35	-7	2,238	-0.31%
2018/01/05	0	0.00	5	12.50	12.45	-5	2,222	-0.23%
2018/01/04	0	0.00	7	12.65	12.50	-7	2,207	-0.32%
2018/01/03	25	12.94	50	12.70	12.65	-25	2,193	-1.14%
2018/01/02	0	0.00	53	12.64	12.55	-53	2,142	-2.47%