廣運 (6125)-元富-成功券商分點個股進出

台股 » 個股 » 廣運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣運

(6125)

可現股當沖

股價
90.2
漲跌
▲2.8
漲幅
+3.20%
成交量
92,338張
產業
上櫃光電類股
413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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功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
2024/04/24	53.1	92.73	54.5	91.40	90.20	-1.5	23,062	-0.01%
2024/04/23	21	85.41	31.1	84.84	87.40	-10.1	21,598	-0.05%
2024/04/22	39	84.59	30	85.10	80.60	9	21,112	0.04%
2024/04/19	25	86.04	41	86.38	87.30	-16	20,636	-0.08%
2024/04/18	21	85.18	7	84.99	84.20	14	20,040	0.07%
2024/04/17	17	84.29	30.9	84.20	85.00	-13.9	19,670	-0.07%
2024/04/16	7	75.01	50	75.63	77.30	-43	19,260	-0.22%
2024/04/15	6.6	78.40	14	78.74	78.20	-7.5	19,208	-0.04%
2024/04/12	12	80.78	27	80.83	80.00	-15	19,133	-0.08%
2024/04/11	18	81.22	4	81.33	81.00	14	19,030	0.07%
2024/04/10	43	83.83	50	82.28	82.40	-7	19,007	-0.04%
2024/04/09	82	83.48	80	84.23	84.50	2	18,905	0.01%
2024/04/08	101	83.00	106	84.17	84.00	-5	18,859	-0.03%	大買/大賣/
2024/04/03	5	81.26	1	81.80	81.20	4	19,123	0.02%
2024/04/02	10	82.00	7	81.91	80.80	3	19,179	0.02%
2024/04/01	44	83.91	37	83.01	83.00	7	19,042	0.04%
2024/03/29	87	85.48	78	83.03	82.80	9	18,968	0.05%
2024/03/28	23	84.59	25	85.05	84.50	-2	18,697	-0.01%
2024/03/27	60	85.54	53	84.28	84.00	7	18,565	0.04%
2024/03/26	110.8	88.82	87	89.58	82.70	23.8	18,330	0.13%	大買/
2024/03/25	94	86.65	73	87.09	88.40	21	17,386	0.12%
2024/03/22	6	79.60	5	79.86	80.40	1	16,422	0.01%
2024/03/21	6	80.15	12	79.76	79.00	-6	16,345	-0.04%
2024/03/20	7	79.46	15	79.37	78.60	-8	16,230	-0.05%
2024/03/19	9	79.29	3	79.50	78.90	6	16,135	0.04%
2024/03/18	11	80.89	9	80.93	81.50	2	16,027	0.01%
2024/03/15	22	79.39	34	79.80	80.00	-12	15,920	-0.08%
2024/03/14	32	79.23	15	79.03	78.90	17	15,772	0.11%
2024/03/13	50	83.95	46	81.99	81.70	4	15,553	0.03%
2024/03/12	28	81.23	57	82.99	83.70	-29	15,019	-0.19%
2024/03/11	47	80.24	29	79.93	79.30	18	14,608	0.12%
2024/03/08	72	80.21	72	81.30	77.80	0	14,227	0.00%
2024/03/07	65	89.34	47	88.33	86.10	18	13,955	0.13%
2024/03/06	55.1	91.25	69.1	92.35	91.50	-14	13,398	-0.10%
2024/03/05	20	87.13	11	86.84	87.50	9	12,482	0.07%
2024/03/04	39	89.39	29.1	89.57	87.60	9.9	12,213	0.08%
2024/03/01	75.1	88.35	72.1	87.87	86.70	2.9	11,521	0.03%
2024/02/29	30	79.77	48.8	82.98	85.20	-18.8	10,326	-0.18%
2024/02/27	23	79.65	21.1	80.23	77.50	1.9	9,867	0.02%
2024/02/26	6	78.40	13.3	77.95	81.10	-7.3	9,308	-0.08%
2024/02/23	22	76.12	13	75.91	73.80	9	9,099	0.10%
2024/02/22	18	76.87	8	77.55	76.50	10	9,437	0.11%
2024/02/21	10	75.13	17.3	75.96	77.40	-7.3	9,754	-0.07%
2024/02/20	13	73.62	11.1	73.87	74.70	1.9	9,647	0.02%
2024/02/19	18	74.94	39	74.77	74.70	-21	9,466	-0.22%
2024/02/16	21.1	68.68	32	69.59	70.80	-10.9	8,888	-0.12%
2024/02/15	6	64.10	56	64.90	66.20	-50	8,301	-0.60%
2024/02/05	16	61.78	2	61.95	62.00	14	7,877	0.18%
2024/02/02	24	62.79	22.1	62.79	62.90	1.9	7,844	0.02%
2024/02/01	4.1	61.55	1	62.00	61.50	3.1	7,767	0.04%
2024/01/31	5	61.24	3	60.70	60.70	2	7,737	0.03%
2024/01/30	20	61.09	33	61.22	60.90	-13	7,706	-0.17%
2024/01/29	1	57.90	0	0.00	59.50	1	7,557	0.01%
2024/01/26	7	58.81	0	0.00	58.30	7	7,559	0.09%
2024/01/25	7	59.53	2	61.00	59.30	5	7,566	0.07%
2024/01/24	6	61.07	13	61.44	60.40	-7	7,576	-0.09%
2024/01/23	5	61.06	12.1	61.42	60.80	-7.1	7,604	-0.09%
2024/01/22	30	61.66	12	61.92	62.40	18	7,548	0.24%
2024/01/19	2	60.50	13	60.82	60.60	-11	7,405	-0.15%
2024/01/18	2	59.00	0	0.00	57.90	2	7,372	0.03%
2024/01/17	14	59.47	29	58.97	58.60	-15	7,378	-0.20%
2024/01/16	10	60.20	2	60.10	60.20	8	7,338	0.11%
2024/01/15	74	60.59	86	60.49	60.00	-12	7,324	-0.16%
2024/01/12	3	58.33	3	58.60	58.00	0	7,197	0.00%
2024/01/11	2	57.95	1	59.40	59.20	1	7,209	0.01%
2024/01/10	12	56.80	1	58.00	58.00	11	7,240	0.15%
2024/01/09	1.1	57.74	1	56.70	56.50	0.1	7,254	0.00%
2024/01/05	1	60.60	12	61.11	59.80	-11	7,249	-0.15%
2024/01/04	4.1	60.70	6	60.77	60.70	-2	7,255	-0.03%
2024/01/03	5	62.50	2	62.60	62.20	3	7,304	0.04%
2024/01/02	3	63.13	3	63.07	63.70	0	7,283	0.00%
2023/12/29	32	63.98	43.2	63.99	63.00	-11.2	7,191	-0.16%
2023/12/28	9	59.47	6	58.97	60.80	3	6,667	0.04%
2023/12/27	3	56.67	1	56.91	57.10	2	6,550	0.03%
2023/12/26	0	56.80	1	56.80	57.10	-1	6,642	-0.01%
2023/12/25	0	0.00	1	56.60	56.60	-1	6,791	-0.01%
2023/12/22	1	57.10	1	57.60	56.90	0	6,801	0.00%
2023/12/21	1	57.00	0	0.00	56.80	1	6,822	0.01%
2023/12/20	7	57.56	0	0.00	57.90	7	6,856	0.10%
2023/12/19	0.1	56.30	0	0.00	56.60	0.1	6,915	0.00%
2023/12/18	5.1	57.16	1	57.10	57.00	4.1	6,970	0.06%
2023/12/15	9	58.33	1	59.00	58.20	8	6,999	0.11%
2023/12/14	0.1	59.00	0	0.00	58.60	0.1	7,037	0.00%
2023/12/13	3.1	58.90	0	0.00	58.90	3.1	7,051	0.04%
2023/12/12	1	60.30	0	0.00	59.60	1	7,055	0.01%
2023/12/11	10.1	61.20	4	61.00	61.30	6.1	7,083	0.09%
2023/12/08	5	62.42	4	62.80	62.80	1	7,100	0.01%
2023/12/07	5	64.22	7	63.94	63.30	-2	7,440	-0.03%
2023/12/06	5	63.92	3	63.90	64.00	2	7,583	0.03%
2023/12/05	11	63.09	7	63.56	63.00	4	7,588	0.05%
2023/12/04	51	66.86	49	66.27	64.90	2	7,571	0.03%
2023/12/01	4	63.55	6.4	63.80	64.00	-2.4	7,145	-0.03%
2023/11/30	6	62.37	8	62.85	62.90	-2	7,028	-0.03%
2023/11/29	8	62.78	6	62.67	61.90	2	7,005	0.03%
2023/11/28	1	62.00	1	61.60	62.00	0	7,004	0.00%
2023/11/27	14	62.52	2	62.00	61.50	12	7,156	0.17%
2023/11/24	39	63.36	37	63.29	63.30	2	7,123	0.03%
2023/11/23	48	63.01	49	62.59	62.20	-1	6,995	-0.01%
2023/11/22	1.3	59.74	6	60.50	59.60	-4.7	6,820	-0.07%
2023/11/21	12.6	62.42	6	62.72	62.00	6.6	6,825	0.10%
2023/11/20	27	57.97	9.2	59.15	61.30	17.8	6,627	0.27%
2023/11/17	8	53.20	24	53.59	55.80	-16	6,516	-0.25%
2023/11/16	3	49.50	3	50.47	50.80	0	7,145	0.00%
2023/11/15	5	50.78	0	0.00	50.20	5	7,392	0.07%
2023/11/14	2	51.30	0	0.00	50.60	2	7,693	0.03%
2023/11/10	3	50.47	1	51.00	50.70	2	8,244	0.02%
2023/11/09	5.1	50.04	11	50.03	49.85	-5.9	8,532	-0.07%
2023/11/08	15	53.70	10	53.52	53.30	5	8,840	0.06%
2023/11/07	0	0.00	4	52.75	52.70	-4	9,108	-0.04%
2023/11/06	11	53.05	0	0.00	53.30	11	9,330	0.12%
2023/11/03	0	0.00	1	52.50	52.50	-1	9,567	-0.01%
2023/11/02	2	52.80	0	0.00	52.80	2	9,825	0.02%
2023/11/01	1	50.90	6	50.80	51.10	-5	10,308	-0.05%
2023/10/31	7	50.43	5	52.10	49.85	2	10,723	0.02%
2023/10/30	5	53.00	1	53.60	52.60	4	11,077	0.04%
2023/10/27	2	53.00	3	53.20	52.90	-1	11,407	-0.01%
2023/10/26	13	53.61	6	54.60	53.00	7	11,875	0.06%
2023/10/25	1	56.40	1	55.90	55.90	0	12,230	0.00%
2023/10/24	1	54.90	2	55.55	55.90	-1	13,073	-0.01%
2023/10/23	1	55.20	3	55.63	54.60	-2	13,559	-0.01%
2023/10/20	1	55.00	13	54.61	54.60	-12	14,195	-0.08%
2023/10/19	3	55.53	7	55.63	55.70	-4	14,951	-0.03%
2023/10/18	2	55.10	7	55.50	55.00	-5	14,986	-0.03%
2023/10/17	1.1	56.82	15	57.34	56.70	-13.9	14,982	-0.09%
2023/10/16	5	58.24	15	58.12	58.40	-10	14,955	-0.07%
2023/10/13	0.1	59.50	16	60.59	59.10	-15.9	14,941	-0.11%
2023/10/12	2	60.80	1	60.20	60.50	1	14,944	0.01%
2023/10/11	18	60.28	24	60.15	59.50	-6	14,940	-0.04%
2023/10/06	1	64.00	1	64.60	63.90	0	14,856	0.00%
2023/10/05	9	64.16	7	64.23	63.70	2	14,871	0.01%
2023/10/04	1	62.10	0	0.00	63.20	1	14,861	0.01%
2023/10/03	16	63.62	21	63.19	62.60	-5	14,915	-0.03%
2023/10/02	19	65.47	2	66.15	64.80	17	15,031	0.11%
2023/09/28	3	63.67	8	63.94	64.20	-5	15,080	-0.03%
2023/09/27	3	61.10	3	61.50	62.00	0	15,038	0.00%
2023/09/26	5	61.64	1	62.60	61.00	4	15,200	0.03%
2023/09/25	0	0.00	1	62.00	61.90	-1	15,227	-0.01%
2023/09/22	2	59.00	4	61.08	61.40	-2	15,349	-0.01%
2023/09/21	4	59.10	2	59.65	59.50	2	15,359	0.01%
2023/09/20	5	60.86	0	0.00	60.50	5	15,458	0.03%
2023/09/19	9	60.94	3	60.80	60.70	6	15,624	0.04%
2023/09/18	11	61.99	2	62.10	61.80	9	16,630	0.05%
2023/09/15	2	63.55	11	63.28	63.40	-9	17,029	-0.05%
2023/09/14	4	63.85	3	63.43	63.10	1	17,006	0.01%
2023/09/13	9	62.13	8	62.53	62.70	1	16,985	0.01%
2023/09/12	14.2	61.76	6	61.68	61.50	8.2	17,199	0.05%
2023/09/11	12.3	68.32	6	68.50	68.00	6.3	17,018	0.04%
2023/09/08	10	76.48	8	76.21	75.50	2	17,221	0.01%
2023/09/07	13	78.76	7	78.77	78.20	6	17,673	0.03%
2023/09/06	8	78.85	7	79.04	78.90	1	17,953	0.01%
2023/09/05	9	78.04	9	78.57	77.50	0	18,626	0.00%
2023/09/04	9	78.12	4	78.30	77.00	5	19,046	0.03%
2023/09/01	21.1	79.19	18	78.75	78.90	3.1	19,801	0.02%
2023/08/31	19	78.81	61.1	78.36	80.90	-42.1	20,581	-0.20%
2023/08/30	14	77.81	11	77.85	77.20	3	20,991	0.01%
2023/08/29	5	76.34	16	76.64	76.70	-11	21,199	-0.05%
2023/08/28	30.2	77.45	20.1	76.34	75.40	10.1	21,261	0.05%
2023/08/25	14	79.16	18	80.29	80.60	-4	21,124	-0.02%
2023/08/24	58.3	82.16	53	82.18	80.90	5.3	21,174	0.03%
2023/08/23	110	82.03	43	82.33	81.50	67	21,170	0.32%	大買/
2023/08/22	91	83.64	90.1	84.21	84.00	0.9	20,851	0.00%
2023/08/21	1	78.00	4	78.25	79.50	-3	20,219	-0.01%
2023/08/18	23	73.90	25	72.82	72.30	-2	19,950	-0.01%
2023/08/17	28	74.54	19	74.03	75.70	9	19,720	0.05%
2023/08/16	10	71.34	7	71.74	72.50	3	19,390	0.02%
2023/08/15	29	72.23	14	72.27	71.80	15	19,275	0.08%
2023/08/14	23	71.44	18	71.69	71.30	5	18,967	0.03%
2023/08/11	6	70.68	9	69.96	69.80	-3	18,584	-0.02%
2023/08/10	19	68.78	46	66.97	67.00	-27	18,311	-0.15%
2023/08/09	17	70.94	7.1	71.35	70.60	9.9	18,094	0.05%
2023/08/08	15	71.25	4	69.58	69.90	11	17,853	0.06%
2023/08/07	29	70.61	5	72.68	72.40	24	17,630	0.14%
2023/08/04	9	70.07	7	69.61	68.30	2	17,160	0.01%
2023/08/02	9.1	72.92	39	71.58	69.30	-29.9	16,808	-0.18%
2023/08/01	4	77.40	3	77.53	76.90	1	16,673	0.01%
2023/07/31	8.2	79.06	97.2	80.41	77.50	-88.9	16,440	-0.54%
2023/07/28	12.1	83.48	10	83.69	83.30	2.1	15,957	0.01%
2023/07/27	92.5	89.19	85	89.12	84.10	7.5	15,570	0.05%
2023/07/26	28.7	90.55	58	91.39	86.30	-29.3	14,726	-0.20%
2023/07/25	39.6	100.51	38.2	101.83	95.80	1.4	14,249	0.01%
2023/07/24	89.4	101.11	85	102.61	103.50	4.4	13,605	0.03%
2023/07/21	5	91.70	0	0.00	96.40	5	12,825	0.04%
2023/07/20	1	89.50	1	86.20	89.70	0	12,819	0.00%
2023/07/19	10	83.36	0	0.00	81.60	10	12,774	0.08%
2023/07/18	20	84.30	0	0.00	81.00	20	12,836	0.16%
2023/07/17	2	82.00	0	0.00	83.40	2	12,885	0.02%
2023/07/13	0	0.00	22	78.58	77.00	-22	13,038	-0.17%
2023/07/12	0	0.00	18	76.23	76.40	-18	13,087	-0.14%
2023/07/10	1	78.00	9	78.00	76.50	-8	13,250	-0.06%
2023/07/07	8	83.50	2	84.55	83.00	6	13,183	0.05%
2023/07/06	33	85.52	14	86.16	87.50	19	13,073	0.15%
2023/07/05	9	80.38	0	0.00	81.30	9	13,003	0.07%
2023/07/04	8	80.25	5.1	77.63	81.80	2.9	13,031	0.02%
2023/07/03	1	75.60	3.8	75.60	75.60	-2.8	12,877	-0.02%
2023/06/30	6	68.55	9.1	66.77	68.80	-3.1	12,849	-0.02%
2023/06/29	30	63.20	2	62.15	62.60	28	12,815	0.22%
2023/06/28	2	60.30	17	60.71	62.10	-15	12,731	-0.12%
2023/06/27	18	60.51	8	63.06	58.80	10	12,580	0.08%
2023/06/26	83	65.63	85	65.85	65.30	-2	12,367	-0.02%
2023/06/21	18	63.18	19	62.97	63.50	-1	11,328	-0.01%
2023/06/20	0	0.00	3	57.80	57.80	-3	10,914	-0.03%
2023/06/19	20	52.60	3	52.60	52.60	17	10,973	0.15%
2023/06/16	65	47.02	68	47.57	47.85	-3	10,939	-0.03%
2023/06/15	5	45.78	7	46.22	46.05	-2	10,667	-0.02%
2023/06/14	11	45.80	16	46.13	46.00	-5	10,499	-0.05%
2023/06/13	10	44.21	24	43.86	45.30	-14	10,174	-0.14%
2023/06/12	1	42.60	85	42.82	42.75	-84	9,884	-0.85%
2023/06/09	17	44.73	56	43.68	44.70	-39	9,545	-0.41%
2023/06/08	26	42.63	43	42.80	42.30	-17	8,808	-0.19%
2023/06/07	164	42.81	50	42.47	42.20	114	8,347	1.37%	大買/鉅額交易
2023/06/06	48	40.78	48	40.30	41.60	0	7,586	0.00%
2023/06/05	5	40.39	128	40.78	41.50	-123	6,726	-1.83%	大賣/鉅額交易
2023/06/02	27	36.40	188	37.66	37.75	-161	6,135	-2.62%	大賣/鉅額交易
2023/06/01	2.8	33.69	5	33.98	34.35	-2.2	5,841	-0.04%
2023/05/31	6.1	34.72	2	34.85	34.50	4.1	5,684	0.07%
2023/05/30	13.1	34.31	10	34.75	34.60	3.1	5,527	0.06%
2023/05/29	10	34.50	20.5	33.73	35.10	-10.5	5,297	-0.20%
2023/05/26	47.2	32.87	1.1	32.27	32.05	46.1	4,943	0.93%
2023/05/25	8	32.10	21	32.78	32.65	-13	4,861	-0.27%
2023/05/23	1	30.90	21	31.12	30.95	-20	4,611	-0.43%
2023/05/22	0	0.00	1	30.00	30.10	-1	4,612	-0.02%
2023/05/19	4	29.94	4	29.71	29.50	0	4,557	0.00%
2023/05/18	0.3	29.22	10	29.38	29.40	-9.7	4,489	-0.22%
2023/05/17	1	29.45	1	29.15	29.30	0	4,463	0.00%
2023/05/16	0	0.00	5	28.80	28.70	-5	4,410	-0.11%
2023/05/15	3	28.25	7	28.31	28.25	-4	4,382	-0.09%
2023/05/11	2.5	28.65	0	0.00	28.30	2.5	4,428	0.06%
2023/05/10	5	28.81	1	29.15	29.20	4	4,405	0.09%
2023/05/09	4.9	29.12	0	0.00	28.65	4.9	4,363	0.11%
2023/05/08	74.4	30.09	3	29.68	29.35	71.4	4,261	1.68%
2023/05/05	0	0.00	1	32.30	32.60	-1	3,986	-0.03%
2023/05/04	11	31.39	10	31.90	31.85	1	3,887	0.03%
2023/05/02	5	31.90	1	31.85	31.75	4	3,932	0.10%
2023/04/28	1	31.70	5	31.70	31.70	-4	3,923	-0.10%
2023/04/27	0	0.00	2	31.08	31.20	-2	3,894	-0.05%
2023/04/26	1	30.95	0	0.00	30.90	1	3,868	0.03%
2023/04/25	1	32.20	1	31.70	30.90	0	3,856	0.00%
2023/04/24	2	31.25	2	31.30	31.35	0	3,790	0.00%
2023/04/21	8	31.08	1	30.60	31.35	7	3,767	0.19%
2023/04/20	0.1	31.56	1	32.40	31.10	-0.9	3,674	-0.02%
2023/04/19	3	32.50	11	32.23	32.05	-8	3,592	-0.22%
2023/04/18	2	31.53	1	31.50	31.50	1	3,436	0.03%
2023/04/17	2	32.00	4	31.75	31.50	-2	3,365	-0.06%
2023/04/14	0	31.15	4	31.03	31.20	-4	3,253	-0.12%
2023/04/13	4	31.16	20.1	31.08	31.20	-16.1	3,171	-0.51%
2023/04/12	2	30.45	5	30.45	30.40	-3	3,006	-0.10%
2023/04/11	4	30.36	0	0.00	30.20	4	2,980	0.13%
2023/04/10	6	30.24	12	30.28	30.70	-6	2,917	-0.21%
2023/04/07	10	30.02	13.1	30.09	29.90	-3.1	2,834	-0.11%
2023/04/06	6	29.09	8	29.42	29.30	-2	2,738	-0.07%
2023/03/31	3	29.08	0	0.00	29.05	3	2,708	0.11%
2023/03/30	19	29.37	22	29.32	29.50	-3	2,665	-0.11%
2023/03/28	1.1	28.76	3	28.87	28.65	-1.9	2,550	-0.07%
2023/03/27	2	29.45	0	0.00	29.30	2	2,527	0.08%
2023/03/24	2	29.00	0	0.00	29.15	2	2,521	0.08%
2023/03/23	3	29.25	0	0.00	29.35	3	2,499	0.12%
2023/03/22	1	30.00	18.1	29.93	29.35	-17.1	2,487	-0.69%
2023/03/21	12	29.47	1	29.65	29.50	11	2,414	0.46%
2023/03/20	2	29.63	0	29.50	29.45	2	2,387	0.08%
2023/03/17	0	0.00	1.1	28.91	29.10	-1.1	2,415	-0.04%
2023/03/16	0	0.00	1	28.85	28.30	-1	2,370	-0.04%
2023/03/15	18	29.63	18.2	29.50	29.35	-0.2	2,328	-0.01%
2023/03/14	1	27.80	0	0.00	28.05	1	2,136	0.05%
2023/03/13	0	27.30	27	27.49	27.65	-27	2,243	-1.20%
2023/03/10	7.1	27.95	3	28.05	27.75	4.1	2,264	0.18%
2023/03/09	14	28.89	33	28.65	28.60	-19	2,265	-0.84%
2023/03/08	4	28.35	11.1	28.48	28.70	-7.1	2,226	-0.32%
2023/03/07	28	28.12	3	28.17	28.00	25	2,162	1.16%
2023/03/03	2	27.55	0	0.00	27.55	2	2,134	0.10%
2023/03/02	1	27.65	0	0.00	27.80	1	2,120	0.05%
2023/03/01	1	27.60	1	27.85	27.65	0	2,139	0.00%
2023/02/24	2	27.65	1	27.35	27.80	1	2,112	0.05%
2023/02/23	3.1	27.85	54	27.87	27.70	-50.9	2,112	-2.41%
2023/02/22	5	27.41	4	27.60	27.75	1	2,077	0.05%
2023/02/21	2	27.40	0	0.00	27.35	2	2,050	0.10%
2023/02/20	1	27.75	4	27.39	27.65	-3	2,045	-0.15%
2023/02/17	0	0.00	22	27.05	27.10	-22	1,983	-1.11%
2023/02/16	1	26.60	5	26.80	26.90	-4	1,998	-0.20%
2023/02/15	0	0.00	1	26.55	26.55	-1	2,034	-0.05%
2023/02/14	0	26.45	0	0.00	26.45	0	2,050	0.00%
2023/02/13	11	26.30	0	26.30	26.35	11	2,074	0.53%
2023/02/10	20	26.40	0	0.00	26.25	20	2,101	0.95%
2023/02/09	0	0.00	41	27.00	27.15	-41	2,124	-1.93%
2023/02/08	0	0.00	1	26.90	26.80	-1	2,102	-0.05%
2023/02/07	5	26.60	1	26.55	26.50	4	2,095	0.19%
2023/02/06	0	0.00	4	26.45	26.45	-4	2,117	-0.19%
2023/02/03	1	26.60	2	26.40	26.40	-1	2,203	-0.05%
2023/02/02	8	26.61	1	26.50	26.60	7	2,203	0.32%
2023/02/01	26	26.43	0	0.00	26.50	26	2,228	1.17%
2023/01/31	28	26.42	25	26.55	26.60	3	2,226	0.13%
2023/01/30	0	25.85	0	0.00	25.90	0	2,175	0.00%
2023/01/17	0	25.30	0	0.00	25.15	0	2,181	0.00%
2023/01/16	2	25.20	0	0.00	25.15	2	2,184	0.09%
2023/01/05	3	25.70	0	0.00	25.50	3	2,394	0.13%
2022/12/30	1	25.65	0	0.00	25.40	1	2,534	0.04%
2022/12/29	1	25.65	0	0.00	25.65	1	2,568	0.04%
2022/12/27	13	26.25	0	0.00	26.05	13	2,795	0.47%
2022/12/26	26	26.12	1	26.55	26.20	25	2,813	0.89%
2022/12/23	30	24.97	10	25.30	25.45	20	2,800	0.71%
2022/12/21	15	25.13	0	0.00	25.05	15	2,895	0.52%
2022/12/20	3	24.95	0	0.00	24.95	3	2,946	0.10%
2022/12/19	3	25.95	1	26.15	25.95	2	2,990	0.07%
2022/12/13	0	26.60	0	0.00	26.45	0	3,179	0.00%
2022/12/09	8	26.67	0	0.00	26.70	8	3,240	0.25%
2022/12/08	0	0.00	1	26.25	26.35	-1	3,282	-0.03%
2022/12/07	3	26.30	2	26.00	26.00	1	3,350	0.03%
2022/12/06	8	26.56	6	26.45	26.95	2	3,346	0.06%
2022/12/05	6	27.28	11	27.23	27.35	-5	3,350	-0.15%
2022/12/02	1	26.65	2	26.70	26.65	-1	3,290	-0.03%
2022/12/01	0	0.00	32	26.30	26.15	-32	3,290	-0.97%
2022/11/30	0	0.00	5	25.70	25.95	-5	3,348	-0.15%
2022/11/29	1	25.30	0	0.00	25.55	1	3,456	0.03%
2022/11/28	1	25.35	1	25.50	25.50	0	3,541	0.00%
2022/11/25	1	25.45	0	0.00	25.30	1	3,776	0.03%
2022/11/24	2	25.38	0	0.00	25.35	2	3,986	0.05%
2022/11/23	3	25.38	0	0.00	25.55	3	4,204	0.07%
2022/11/22	1	25.25	41	25.16	25.00	-40	4,259	-0.94%
2022/11/21	8	25.83	10	25.55	25.35	-2	4,390	-0.05%
2022/11/18	15	25.92	2	26.00	25.90	13	4,731	0.27%
2022/11/17	3	25.55	0	0.00	25.65	3	4,772	0.06%
2022/11/16	4	25.15	0	0.00	25.05	4	4,823	0.08%
2022/11/15	1	25.35	16	25.40	25.50	-15	5,049	-0.30%
2022/11/11	15	25.15	3	25.70	25.00	12	5,368	0.22%
2022/11/10	3	25.50	16	25.44	25.25	-13	5,353	-0.24%
2022/11/09	4.1	25.32	0	0.00	25.15	4.1	5,595	0.07%
2022/11/07	15	24.80	6	25.20	24.90	9	5,645	0.16%
2022/11/04	7	25.27	33	25.41	25.40	-26	5,672	-0.46%
2022/11/03	5	25.20	2	25.25	25.20	3	5,714	0.05%
2022/11/02	1	24.85	2	24.95	24.90	-1	5,819	-0.02%
2022/11/01	23	24.83	7	24.98	24.75	16	5,819	0.27%
2022/10/31	10	24.00	11	23.97	24.15	-1	5,742	-0.02%
2022/10/28	88	23.98	0	0.00	23.55	88	5,755	1.53%
2022/10/26	1	23.70	1	23.80	23.25	0	5,776	0.00%
2022/10/21	2	24.15	0	0.00	24.05	2	6,047	0.03%
2022/10/20	3	24.30	0	0.00	24.55	3	6,078	0.05%
2022/10/19	1	25.70	0	0.00	25.10	1	6,126	0.02%
2022/10/18	2.1	25.00	0	0.00	25.30	2.1	6,122	0.03%
2022/10/17	0	0.00	5	24.45	24.90	-5	6,138	-0.08%
2022/10/14	5	24.95	0	0.00	25.45	5	6,192	0.08%
2022/10/13	17	25.67	0	0.00	24.05	17	6,267	0.27%
2022/10/12	0.1	25.85	0	0.00	25.65	0.1	6,288	0.00%
2022/10/11	5	25.94	0	0.00	25.95	5	6,412	0.08%
2022/10/07	0	0.00	4	27.85	27.90	-4	6,459	-0.06%
2022/10/05	8	28.83	0	0.00	28.40	8	6,639	0.12%
2022/10/03	0	0.00	35	27.06	27.00	-35	6,567	-0.53%
2022/09/29	1	27.90	0	0.00	27.55	1	6,601	0.02%
2022/09/28	9	27.66	0	0.00	27.10	9	6,613	0.14%
2022/09/26	11	29.27	6.8	29.21	29.25	4.2	6,818	0.06%
2022/09/23	11	31.19	1	31.25	30.50	10	6,879	0.15%
2022/09/22	23	31.27	0	0.00	31.55	23	6,956	0.33%
2022/09/21	9.1	31.88	29	32.34	31.30	-19.9	7,035	-0.28%
2022/09/20	14	31.65	0	0.00	31.85	14	7,069	0.20%
2022/09/19	19	31.49	0	0.00	31.35	19	7,233	0.26%
2022/09/16	3.1	31.82	0	0.00	31.65	3.1	7,247	0.04%
2022/09/15	2.1	33.26	0	0.00	32.50	2.1	7,191	0.03%
2022/09/14	10.1	32.95	51	32.83	33.15	-40.9	7,084	-0.58%
2022/09/13	4.1	32.81	1	33.00	32.75	3.1	7,032	0.04%
2022/09/12	3	33.17	3	33.13	32.65	0	7,037	0.00%
2022/09/08	6	32.73	2	32.88	32.75	4	7,043	0.06%
2022/09/06	10.3	31.80	0	32.10	31.70	10.2	7,026	0.15%
2022/09/05	21	32.84	32	32.84	32.55	-11	6,985	-0.16%
2022/09/02	20	32.59	2	32.63	32.50	18	6,875	0.26%
2022/09/01	4	33.40	34	33.60	32.90	-30	6,832	-0.44%
2022/08/31	6	32.75	0	0.00	33.40	6	6,709	0.09%
2022/08/30	0	32.00	10	32.10	32.70	-10	6,537	-0.15%
2022/08/29	15	30.34	1	30.85	30.70	14	6,330	0.22%
2022/08/26	10	31.35	5	31.59	31.15	5	6,281	0.08%
2022/08/25	28	32.07	6	32.52	32.05	22	6,172	0.36%
2022/08/24	5	31.66	1	31.90	31.55	4	5,839	0.07%
2022/08/23	15	31.62	0	0.00	31.35	15	5,778	0.26%
2022/08/22	15	31.83	72.9	31.51	32.25	-57.9	5,735	-1.01%
2022/08/19	17	31.31	25	31.88	31.95	-8	5,510	-0.15%
2022/08/18	26	29.56	15	30.05	30.15	11	5,293	0.21%
2022/08/17	1	29.70	0	0.00	29.65	1	5,345	0.02%
2022/08/16	57	30.42	5	31.55	29.70	52	5,316	0.98%
2022/08/15	0	30.30	5	30.55	30.50	-5	5,074	-0.10%
2022/08/12	5	30.15	11	30.25	30.05	-6	5,024	-0.12%
2022/08/11	3	29.88	0	0.00	29.85	3	4,987	0.06%
2022/08/10	10	29.55	43	29.50	29.55	-33	4,904	-0.67%
2022/08/09	1	29.50	51	29.45	29.75	-50	4,841	-1.03%
2022/08/03	5	28.05	0	0.00	27.85	5	4,625	0.11%
2022/08/02	5	28.20	5	28.40	28.40	0	4,589	0.00%
2022/08/01	1	29.20	0	0.00	29.20	1	4,547	0.02%
2022/07/29	3	30.67	4	30.78	30.35	-1	4,473	-0.02%
2022/07/28	0	0.00	5	29.80	30.30	-5	4,297	-0.12%
2022/07/27	0	0.00	5	30.00	29.95	-5	4,222	-0.12%
2022/07/26	0	0.00	5	29.85	29.80	-5	4,174	-0.12%
2022/07/25	2	29.60	9	29.60	29.60	-7	4,101	-0.17%
2022/07/22	1	29.75	0	0.00	29.70	1	4,073	0.02%
2022/07/21	6	30.39	0	0.00	29.90	6	4,049	0.15%
2022/07/20	5	30.10	0	0.00	30.35	5	3,972	0.13%
2022/07/19	0	0.00	2	29.80	29.80	-2	3,873	-0.05%
2022/07/18	4	28.90	21	29.48	29.40	-17	3,783	-0.45%
2022/07/15	1	27.81	11	28.00	28.00	-10	3,622	-0.28%
2022/07/14	17	27.45	2	27.40	27.70	15	3,502	0.43%
2022/07/12	4	26.35	0	0.00	25.75	4	3,264	0.12%
2022/07/07	0	0.00	1	26.00	25.95	-1	3,048	-0.03%
2022/07/06	10	26.30	2	26.40	26.05	8	3,015	0.27%
2022/07/05	43	27.11	6	26.45	26.30	37	2,977	1.24%
2022/07/04	1	28.80	4	29.65	29.10	-3	2,754	-0.11%
2022/07/01	7	29.08	20.8	28.91	28.55	-13.8	2,680	-0.51%
2022/06/30	5	30.60	1	31.00	30.35	4	2,549	0.16%
2022/06/29	6	30.42	2	30.68	30.95	4	2,437	0.16%
2022/06/28	1	30.05	3	29.85	30.65	-2	2,326	-0.09%
2022/06/27	2	29.50	16	29.24	30.05	-14	2,151	-0.65%
2022/06/24	0	0.00	6	28.25	28.00	-6	1,970	-0.30%
2022/06/22	0	27.77	0	0.00	27.40	0	1,922	0.00%
2022/06/21	0.4	27.54	0	0.00	27.80	0.4	1,921	0.02%
2022/06/20	0.4	28.08	1	28.00	27.65	-0.6	1,904	-0.03%
2022/06/17	13	27.55	14	27.94	28.15	-1	1,858	-0.05%
2022/06/16	5	28.30	3	28.38	27.10	2	1,801	0.11%
2022/06/15	6	28.36	4	28.55	28.05	2	1,760	0.11%
2022/06/14	6	27.84	6	28.10	28.15	0	1,842	0.00%
2022/06/13	3	28.00	4	28.13	28.00	-1	1,803	-0.06%
2022/06/10	2	27.73	2	27.83	28.00	0	1,773	0.00%
2022/06/09	1	27.95	5	27.56	27.75	-4	1,728	-0.23%
2022/06/08	7	27.05	0	0.00	27.10	7	1,609	0.43%
2022/06/07	1	27.00	1	26.75	26.75	0	1,643	0.00%
2022/06/06	1	26.80	29	26.93	26.60	-28	1,658	-1.69%
2022/06/02	0	0.00	19	26.90	26.65	-19	1,661	-1.14%
2022/06/01	2	26.45	0	26.50	26.45	2	1,660	0.12%
2022/05/31	1	26.40	1	26.45	26.40	0	1,677	0.00%
2022/05/30	0	0.00	3	26.25	26.50	-3	1,671	-0.18%
2022/05/27	28	25.88	1	25.95	25.80	27	1,647	1.64%
2022/05/26	10	25.80	7	26.19	25.90	3	1,705	0.18%
2022/05/25	27	25.56	8	25.67	25.40	19	1,690	1.12%
2022/05/24	0	0.00	13	25.14	25.00	-13	1,749	-0.74%
2022/05/23	4	24.93	4	25.19	25.00	0	1,815	0.00%
2022/05/18	1	24.35	1	24.35	24.25	0	2,091	0.00%
2022/05/16	7	23.10	0	0.00	23.05	7	2,347	0.30%
2022/05/12	0	22.70	0	0.00	22.50	0	2,377	0.00%
2022/05/11	10	23.60	0	0.00	23.30	10	2,385	0.42%
2022/05/10	0	0.00	3	23.15	23.15	-3	2,401	-0.12%
2022/05/09	0	22.90	0	0.00	22.70	0	2,417	0.00%
2022/05/05	6	24.05	0	0.00	24.00	6	2,439	0.25%
2022/05/03	0	0.00	4	23.30	23.10	-4	2,501	-0.16%
2022/04/28	0	0.00	4	23.33	23.30	-4	2,606	-0.15%
2022/04/27	0	23.10	0	0.00	23.00	0	2,652	0.00%
2022/04/25	3	23.75	2	23.80	23.85	1	2,750	0.04%
2022/04/22	0	24.30	4	24.40	24.25	-4	2,824	-0.14%
2022/04/14	0	24.70	0	0.00	24.75	0	3,180	0.00%
2022/04/11	5	24.78	0	0.00	24.35	5	3,562	0.14%
2022/04/07	1	25.20	1	25.45	24.90	0	3,985	0.00%
2022/04/01	1	25.80	0	0.00	25.90	1	4,586	0.02%
2022/03/25	1	26.40	5	26.80	26.25	-4	4,658	-0.09%
2022/03/24	0	26.45	0	0.00	26.65	0	4,645	0.00%
2022/03/17	1	26.20	11.1	26.33	26.20	-10.1	4,800	-0.21%
2022/03/16	1	25.65	1	25.55	25.55	0	4,697	0.00%
2022/03/15	0	0.00	2	25.15	25.00	-2	4,713	-0.04%
2022/03/10	0	0.00	5	25.68	25.80	-5	4,732	-0.11%
2022/03/09	2	24.33	2	24.90	24.70	0	4,690	0.00%
2022/03/08	15	24.44	1	24.40	23.55	14	4,670	0.30%
2022/03/07	0	0.00	1	24.90	24.80	-1	4,639	-0.02%
2022/03/04	0	0.00	4	26.20	25.85	-4	4,632	-0.09%
2022/03/03	5	25.80	0	0.00	25.80	5	4,610	0.11%
2022/03/02	5	25.80	0	0.00	25.80	5	4,644	0.11%
2022/03/01	18	25.97	5	26.00	26.00	13	4,646	0.28%
2022/02/25	15	25.40	0	0.00	25.60	15	4,582	0.33%
2022/02/24	18	26.60	0	0.00	25.90	18	4,501	0.40%
2022/02/23	15.1	26.20	0	0.00	26.85	15.1	4,378	0.34%
2022/02/22	20	26.08	0	0.00	25.85	20	4,351	0.46%
2022/02/21	48	26.63	2	26.58	26.55	46	4,480	1.03%
2022/02/18	47	26.50	16	26.92	27.20	31	4,619	0.67%
2022/02/17	24	26.65	5	27.36	26.70	19	4,659	0.41%
2022/02/16	4	25.93	0	0.00	25.85	4	4,741	0.08%
2022/02/15	0	0.00	20	26.15	26.05	-20	4,714	-0.42%
2022/02/11	0	26.65	0	0.00	26.70	0	4,727	0.00%
2022/02/09	0	0.00	2	26.90	26.80	-2	4,748	-0.04%
2022/01/25	12	26.35	3	26.13	26.00	9	5,008	0.18%
2022/01/24	2	26.55	1	27.00	26.80	1	5,185	0.02%
2022/01/21	3	26.50	0	0.00	27.10	3	5,563	0.05%
2022/01/20	2	27.35	0	0.00	27.30	2	5,529	0.04%
2022/01/19	2	28.00	0	0.00	27.95	2	5,495	0.04%
2022/01/18	1	28.05	0	0.00	27.35	1	5,466	0.02%
2022/01/17	0	0.00	1	27.80	27.85	-1	5,477	-0.02%
2022/01/14	9	27.06	0	0.00	26.85	9	5,425	0.17%
2022/01/13	7	27.76	0	0.00	27.70	7	5,414	0.13%
2022/01/11	14	28.77	22	28.90	28.45	-8	5,429	-0.15%
2022/01/10	3	28.35	2	29.10	28.70	1	5,401	0.02%
2022/01/07	2	27.55	0	0.00	27.55	2	5,316	0.04%
2022/01/06	17	28.75	5	28.85	28.50	12	5,372	0.22%
2022/01/05	13	28.98	1	29.35	28.80	12	5,455	0.22%
2022/01/04	2	29.70	3.3	29.43	29.30	-1.3	5,337	-0.02%
2022/01/03	50.1	28.84	9	29.81	28.50	41.1	5,174	0.79%
2021/12/30	4	28.48	2	28.55	28.40	2	4,886	0.04%
2021/12/29	15	28.33	2	28.40	28.55	13	4,837	0.27%
2021/12/28	32	27.90	22	28.22	28.40	10	4,602	0.22%
2021/12/22	0.1	26.40	0	0.00	26.20	0.1	4,880	0.00%
2021/12/21	10	26.35	0	0.00	26.30	10	5,072	0.20%
2021/12/20	1	26.20	0	0.00	26.10	1	5,534	0.02%
2021/12/17	0	0.00	3	26.35	26.20	-3	5,987	-0.05%
2021/12/16	10.1	27.22	15	27.03	26.65	-4.9	6,068	-0.08%
2021/12/15	1	25.90	0	0.00	26.90	1	5,958	0.02%
2021/12/14	1	26.00	0	0.00	26.05	1	5,917	0.02%
2021/12/13	0	26.40	5	26.65	26.65	-5	5,937	-0.08%
2021/12/10	0	0.00	1	26.50	26.40	-1	5,943	-0.02%
2021/12/08	11	25.71	0	0.00	25.60	11	5,915	0.19%
2021/12/07	0	0.00	61	26.02	26.10	-61	5,920	-1.03%
2021/12/03	0	0.00	1	26.60	26.35	-1	6,066	-0.02%
2021/12/02	12	25.95	2	26.05	26.00	10	6,059	0.17%
2021/11/26	13	26.01	0	0.00	26.30	13	6,328	0.21%
2021/11/25	0	0.00	1	27.20	26.75	-1	6,335	-0.02%
2021/11/24	5	26.55	2	26.70	26.75	3	6,483	0.05%
2021/11/23	21.1	26.83	0	0.00	26.85	21.1	6,563	0.32%
2021/11/19	0	0.00	1	26.95	26.95	-1	6,592	-0.02%
2021/11/18	1	27.35	3	27.45	27.45	-2	6,548	-0.03%
2021/11/17	3	28.95	1.2	28.72	29.00	1.8	6,373	0.03%
2021/11/16	5	28.41	2.7	28.09	28.25	2.3	6,195	0.04%
2021/11/15	0.2	28.25	9.4	28.21	28.25	-9.2	5,960	-0.15%
2021/11/12	20	26.55	15	26.85	26.50	5	5,685	0.09%
2021/11/11	10	26.70	0	0.00	26.80	10	5,688	0.18%
2021/11/10	1	26.90	5	27.20	26.95	-4	5,694	-0.07%
2021/11/09	12	26.64	0	0.00	26.65	12	5,720	0.21%
2021/11/08	10	26.80	6	26.75	26.80	4	5,723	0.07%
2021/11/05	5	27.05	4	26.95	27.15	1	5,782	0.02%
2021/11/04	1	27.05	0	0.00	27.20	1	5,946	0.02%
2021/11/03	0	0.00	10	26.25	27.00	-10	5,932	-0.17%
2021/11/02	6	26.99	0	0.00	26.60	6	6,019	0.10%
2021/11/01	8	27.63	1	27.65	27.65	7	5,992	0.12%
2021/10/29	33	27.79	2	27.48	27.80	31	5,863	0.53%
2021/10/28	2	25.90	2	26.30	26.00	0	5,557	0.00%
2021/10/27	0	0.00	2	26.35	26.15	-2	5,849	-0.03%
2021/10/26	4	26.45	0	0.00	26.20	4	6,036	0.07%
2021/10/25	1	26.20	1	26.70	26.40	0	6,066	0.00%
2021/10/22	1	26.15	0	0.00	26.20	1	6,040	0.02%
2021/10/21	0	0.00	2	26.50	26.40	-2	6,048	-0.03%
2021/10/19	2	27.25	2	26.85	26.85	0	6,252	0.00%
2021/10/18	0	0.00	1	26.35	26.25	-1	6,207	-0.02%
2021/10/15	29	26.86	26	27.10	26.90	3	6,202	0.05%
2021/10/12	10	26.30	10	26.18	26.10	0	6,095	0.00%
2021/10/08	3	26.60	5	27.00	26.30	-2	6,217	-0.03%
2021/10/07	7	26.88	4	26.69	26.75	3	6,188	0.05%
2021/10/06	0.4	26.05	0	0.00	25.80	0.4	6,134	0.01%
2021/10/05	12	26.20	2	26.68	26.60	10	6,098	0.16%
2021/10/01	0	0.00	1	28.30	26.55	-1	5,962	-0.02%
2021/09/30	3	27.88	2.1	28.51	27.75	0.9	5,796	0.02%
2021/09/29	45	28.61	4	29.16	28.30	41	5,625	0.73%
2021/09/28	13	28.33	21	28.98	29.15	-8	5,360	-0.15%
2021/09/27	43	28.86	31	28.88	28.55	12	5,168	0.23%
2021/09/24	1	27.45	4	26.91	27.85	-3	4,704	-0.06%
2021/09/23	3	26.10	0	0.00	26.25	3	4,262	0.07%
2021/09/17	2	25.10	0	0.00	25.20	2	4,148	0.05%
2021/09/13	3	25.66	3	25.35	25.35	0	4,052	0.00%
2021/09/09	0	0.00	4	26.99	27.00	-4	4,005	-0.10%
2021/09/08	6	27.21	6	27.58	26.35	0	3,970	0.00%
2021/09/07	4	26.74	0	0.00	26.95	4	3,841	0.10%
2021/09/06	1	27.20	0	0.00	26.85	1	3,802	0.03%
2021/09/03	0	0.00	2	27.70	27.70	-2	3,735	-0.05%
2021/09/02	1	27.55	1	27.50	26.85	0	3,561	0.00%
2021/09/01	3	27.07	4	27.00	27.15	-1	3,490	-0.03%
2021/08/31	5	26.50	5	25.85	27.15	0	3,446	0.00%
2021/08/30	5	26.50	82	26.18	26.60	-77	3,386	-2.27%
2021/08/27	22	25.48	34	25.15	25.35	-12	3,222	-0.37%
2021/08/26	10	24.59	10	24.35	24.20	0	3,119	0.00%
2021/08/25	10	24.15	2	23.75	23.85	8	3,083	0.26%
2021/08/24	1.1	22.66	0	0.00	22.75	1.1	3,037	0.04%
2021/08/23	1	23.00	15	23.10	23.05	-14	3,030	-0.46%
2021/08/20	5	22.30	3	22.20	22.30	2	3,024	0.07%
2021/08/19	3	22.45	0	0.00	22.30	3	3,015	0.10%
2021/08/18	10	21.85	0	0.00	23.15	10	3,013	0.33%
2021/08/17	30	23.80	0	0.00	22.65	30	2,993	1.00%
2021/08/16	1	24.05	0	0.00	23.90	1	2,965	0.03%
2021/08/13	0	0.00	5	24.46	25.05	-5	2,944	-0.17%
2021/08/12	1	25.00	0	0.00	24.90	1	2,906	0.03%
2021/08/11	50	24.20	0	0.00	24.00	50	2,896	1.73%
2021/08/10	5	25.95	3	27.60	25.35	2	2,843	0.07%
2021/08/09	6	28.16	110	28.20	28.15	-104	2,685	-3.87%	大賣/鉅額交易
2021/08/06	10	28.07	4	27.28	28.15	6	2,582	0.23%
2021/08/05	2	27.93	2	27.58	27.30	0	2,479	0.00%
2021/08/04	2	28.28	2	28.30	27.60	0	2,477	0.00%
2021/08/03	1	28.00	0	0.00	28.15	1	2,420	0.04%
2021/08/02	14	28.22	43	28.16	28.10	-29	2,336	-1.24%
2021/07/30	14	26.36	55	26.75	26.90	-41	2,006	-2.04%
2021/07/29	3	25.05	2	24.30	25.10	1	1,825	0.06%
2021/07/28	85	23.44	0	0.00	23.70	85	1,765	4.81%
2021/07/27	5	24.10	0	0.00	24.30	5	1,782	0.28%
2021/07/22	1	23.40	0	0.00	23.30	1	1,567	0.06%
2021/07/21	0.1	23.80	0	0.00	23.35	0.1	1,577	0.00%
2021/07/16	3	23.62	0	0.00	23.80	3	1,532	0.20%
2021/07/15	2	24.48	0	0.00	24.50	2	1,480	0.14%
2021/07/12	0	0.00	1	22.25	22.40	-1	1,421	-0.07%
2021/07/08	6	22.45	0	0.00	22.35	6	1,470	0.41%
2021/07/05	2	22.85	0	0.00	22.85	2	1,615	0.12%
2021/06/30	0	0.00	1	22.75	22.70	-1	1,822	-0.05%
2021/06/23	0	0.00	1	22.85	22.65	-1	1,978	-0.05%
2021/06/22	1	23.35	0	0.00	22.80	1	1,995	0.05%
2021/06/09	5	22.55	0	0.00	22.55	5	2,492	0.20%
2021/06/02	0	0.00	0	23.30	23.05	0	2,724	0.00%
2021/05/26	0	22.95	0	0.00	23.00	0	3,064	0.00%
2021/05/25	0	0.00	30	22.73	22.50	-30	3,087	-0.97%
2021/05/21	0	0.00	10	22.40	22.30	-10	3,127	-0.32%
2021/05/20	0	0.00	1	22.50	22.05	-1	3,163	-0.03%
2021/05/19	0	0.00	1	22.20	22.55	-1	3,188	-0.03%
2021/05/17	2	19.43	0	0.00	19.05	2	3,249	0.06%
2021/05/14	10	21.60	0	0.00	21.10	10	3,230	0.31%
2021/05/13	40	21.45	20	21.45	21.60	20	3,245	0.62%
2021/05/12	10	21.67	6	21.26	21.65	4	3,244	0.12%
2021/05/11	3	23.70	0	0.00	23.15	3	3,236	0.09%
2021/05/07	0	0.00	1	25.00	25.30	-1	3,483	-0.03%
2021/05/06	2	24.30	0	0.00	24.65	2	3,831	0.05%
2021/05/04	2	24.70	0	0.00	24.55	2	3,885	0.05%
2021/04/28	0.1	26.90	0	0.00	27.00	0.1	3,913	0.00%
2021/04/27	0	0.00	1	26.95	27.30	-1	3,979	-0.03%
2021/04/26	2	26.80	2	26.80	26.70	0	4,111	0.00%
2021/04/23	0	25.55	0	0.00	26.60	0	4,347	0.00%
2021/04/22	10	27.05	1	27.20	26.50	9	4,470	0.20%
2021/04/21	0	0.00	1	27.75	27.35	-1	4,492	-0.02%
2021/04/14	0	0.00	10	27.15	28.00	-10	4,652	-0.21%
2021/04/12	0.5	28.80	3	28.75	28.60	-2.5	4,695	-0.05%
2021/04/09	1	28.80	3	28.97	29.00	-2	4,678	-0.04%
2021/04/08	2	28.73	1	28.85	28.85	1	4,623	0.02%
2021/03/30	15	27.75	3	27.60	27.40	12	4,525	0.27%
2021/03/24	2	27.15	2	27.15	27.05	0	4,528	0.00%
2021/03/23	10	27.49	0	0.00	27.10	10	4,538	0.22%
2021/03/22	0	0.00	3	28.85	28.45	-3	4,594	-0.07%
2021/03/19	2	28.40	1	28.45	28.25	1	4,500	0.02%
2021/03/18	4	28.35	0.2	28.35	28.35	3.8	4,466	0.09%
2021/03/16	0	0.00	1	28.15	28.25	-1	4,543	-0.02%
2021/03/12	0	0.00	1	27.00	27.10	-1	4,636	-0.02%
2021/03/05	0	0.00	6	27.30	27.60	-6	4,795	-0.13%
2021/03/04	1	26.85	0	0.00	26.75	1	4,666	0.02%
2021/03/02	4	26.45	2	26.73	25.95	2	4,758	0.04%
2021/02/26	0	0.00	1	25.75	25.95	-1	5,021	-0.02%
2021/02/23	0	25.15	0	0.00	25.15	0	5,275	0.00%
2021/02/22	1	25.85	0	0.00	25.55	1	5,716	0.02%
2021/02/19	1	25.50	1	24.95	25.70	0	5,983	0.00%
2021/02/18	1	24.65	0	0.00	25.50	1	6,045	0.02%
2021/02/17	0	0.00	40	24.15	24.25	-40	6,075	-0.66%
2021/02/05	1	23.70	1	23.40	23.50	0	6,088	0.00%
2021/02/04	4	23.59	1	23.70	23.50	3	6,153	0.05%
2021/02/03	1	23.50	0	0.00	23.85	1	6,183	0.02%
2021/02/02	0	0.00	5	22.72	23.60	-5	6,271	-0.08%
2021/02/01	132	23.82	2	23.30	22.50	130	6,330	2.05%	大買/鉅額交易
2021/01/29	0	0.00	6	23.53	23.50	-6	6,210	-0.10%
2021/01/28	23	23.76	22	24.38	23.55	1	6,283	0.02%
2021/01/27	0	0.00	5	23.60	23.60	-5	6,041	-0.08%
2021/01/25	24	23.49	1	23.85	23.55	23	6,259	0.37%
2021/01/22	2	23.50	21	23.90	24.00	-19	6,440	-0.29%
2021/01/21	20	23.55	1	24.00	24.00	19	6,597	0.29%
2021/01/20	1	24.10	2	24.55	23.50	-1	7,039	-0.01%
2021/01/19	10	24.62	1	25.00	24.45	9	7,090	0.13%
2021/01/18	2	22.80	3	24.33	25.65	-1	7,289	-0.01%
2021/01/15	7	25.89	1	25.65	24.50	6	7,472	0.08%
2021/01/14	4	26.25	1	26.25	26.10	3	7,616	0.04%
2021/01/13	3	27.25	2	26.88	26.00	1	7,644	0.01%
2021/01/12	0	0.00	8	28.29	27.25	-8	7,628	-0.10%
2021/01/07	10	29.40	3	29.52	29.40	7	8,027	0.09%
2021/01/06	6	30.33	2	29.58	29.15	4	8,239	0.05%
2021/01/05	2	30.25	3	30.65	30.55	-1	8,375	-0.01%
2021/01/04	11	30.35	0.2	30.80	30.50	10.9	8,670	0.13%
2020/12/31	3	29.97	5	30.00	30.15	-2	8,758	-0.02%
2020/12/30	1	30.05	0	0.00	30.05	1	8,843	0.01%
2020/12/29	2	29.75	0	0.00	29.50	2	9,133	0.02%
2020/12/24	1	29.40	2	29.60	29.40	-1	9,529	-0.01%
2020/12/23	0	29.15	0	0.00	29.30	0	9,655	0.00%
2020/12/22	2	28.70	2	28.75	28.25	0	10,782	0.00%
2020/12/21	0	0.00	1	29.00	29.30	-1	11,007	-0.01%
2020/12/18	2	29.00	0	0.00	29.40	2	11,095	0.02%
2020/12/16	4.2	30.44	6	30.53	30.15	-1.9	11,178	-0.02%
2020/12/11	2	29.80	2	29.15	29.15	0	11,322	0.00%
2020/12/10	2	29.90	0	0.00	29.70	2	11,414	0.02%
2020/12/09	2	30.10	1	30.20	30.75	1	11,468	0.01%
2020/12/08	0	0.00	5	28.95	29.00	-5	11,434	-0.04%
2020/12/07	1	29.15	1	28.15	28.90	0	11,492	0.00%
2020/12/04	3	28.70	1	28.55	28.60	2	11,589	0.02%
2020/12/03	4	28.58	2	28.73	28.80	2	11,760	0.02%
2020/12/02	8	28.68	0	0.00	28.45	8	11,930	0.07%
2020/12/01	5	28.95	5	28.40	29.35	0	12,367	0.00%
2020/11/30	1	29.35	0	0.00	28.60	1	12,822	0.01%
2020/11/26	0	0.00	3	29.75	29.45	-3	13,112	-0.02%
2020/11/25	4	30.06	4	30.13	29.40	0	13,214	0.00%
2020/11/24	0	0.00	1	30.65	30.50	-1	13,074	-0.01%
2020/11/23	0	30.60	0	0.00	30.80	0	13,164	0.00%
2020/11/20	4	31.48	1	31.25	30.80	3	13,861	0.02%
2020/11/19	2	30.88	4	30.80	31.00	-2	13,900	-0.01%
2020/11/18	21	34.22	23	33.17	32.55	-2	13,522	-0.01%
2020/11/17	4	36.88	3	36.30	36.15	1	13,395	0.01%
2020/11/12	0	0.00	1	36.00	36.15	-1	14,144	-0.01%
2020/11/11	1	36.50	1	36.95	36.90	0	14,467	0.00%
2020/11/10	2	36.55	0	0.00	36.15	2	14,618	0.01%
2020/11/09	0	0.00	3	37.17	37.25	-3	14,931	-0.02%
2020/11/06	7	36.43	2	36.23	36.15	5	15,233	0.03%
2020/11/05	10	37.16	17	37.01	36.75	-7	15,914	-0.04%
2020/11/04	3	36.82	1	37.15	36.80	2	15,893	0.01%
2020/11/03	5	36.60	1	37.20	37.20	4	16,057	0.02%
2020/11/02	3	36.47	4.3	36.66	36.10	-1.3	16,099	-0.01%
2020/10/30	6	37.65	4	37.83	36.55	2	16,172	0.01%
2020/10/29	2	37.10	10	37.34	37.95	-8	16,032	-0.05%
2020/10/28	19	37.53	4	38.33	37.05	15	15,940	0.09%
2020/10/27	0	0.00	59	35.86	36.85	-59	15,541	-0.38%
2020/10/26	32	36.20	24	36.53	36.30	8	15,581	0.05%
2020/10/23	13	35.80	14	34.76	36.00	-1	15,291	-0.01%
2020/10/22	8	33.03	5	33.93	33.00	3	14,867	0.02%
2020/10/21	6	32.83	2	32.98	33.00	4	14,600	0.03%
2020/10/20	3	32.45	0	0.00	32.40	3	14,543	0.02%
2020/10/19	6	32.65	0	0.00	32.65	6	14,460	0.04%
2020/10/16	7	33.25	14	33.01	33.15	-7	14,423	-0.05%
2020/10/15	50	33.02	5	33.14	33.15	45	14,187	0.32%
2020/10/14	20	32.41	13	32.97	32.30	7	14,049	0.05%
2020/10/13	12	31.87	51	31.80	31.75	-39	13,853	-0.28%
2020/10/12	36	31.39	18	31.22	32.20	18	13,665	0.13%
2020/10/08	5	29.92	17	30.21	30.00	-12	13,393	-0.09%
2020/10/07	3	29.98	10	29.92	30.00	-7	13,332	-0.05%
2020/10/06	16	30.17	15	30.30	29.90	1	13,297	0.01%
2020/10/05	3	29.10	8	29.61	29.60	-5	13,095	-0.04%
2020/09/30	9	28.09	13	28.08	28.30	-4	13,009	-0.03%
2020/09/29	5	27.71	5	27.65	27.60	0	12,981	0.00%
2020/09/28	6	27.72	2	27.85	28.15	4	13,018	0.03%
2020/09/25	30	29.18	19	30.39	27.15	11	12,999	0.08%
2020/09/24	5	28.04	29	28.73	29.00	-24	11,943	-0.20%
2020/09/23	37	28.26	10	28.63	28.20	27	11,760	0.23%
2020/09/22	51	27.21	16	27.27	27.95	35	11,712	0.30%
2020/09/21	5	27.98	1	28.50	27.80	4	11,732	0.03%
2020/09/18	3	27.93	1.1	28.10	28.20	1.9	11,688	0.02%
2020/09/17	6	27.08	7	27.59	28.10	-1	11,712	-0.01%
2020/09/16	7	26.89	33	27.08	26.80	-26	11,571	-0.22%
2020/09/15	1	26.50	15	26.95	26.50	-14	11,517	-0.12%
2020/09/14	1	26.30	1	25.15	26.15	0	11,405	0.00%
2020/09/11	54	26.52	0	0.00	26.00	54	11,235	0.48%
2020/09/10	2	27.03	5	27.00	26.90	-3	11,123	-0.03%
2020/09/09	0.1	27.45	4	27.90	27.50	-3.9	11,045	-0.04%
2020/09/08	27	27.50	16	27.26	27.10	11	10,906	0.10%
2020/09/07	44	29.20	78	29.59	28.70	-34	10,716	-0.32%
2020/09/04	19	28.48	22	28.99	29.60	-3	10,534	-0.03%
2020/09/03	16	29.06	38.1	29.38	29.00	-22.1	10,036	-0.22%
2020/09/02	5	27.55	15	27.67	28.00	-10	9,499	-0.11%
2020/09/01	3	26.98	0	0.00	27.00	3	9,447	0.03%
2020/08/31	2	26.90	6	26.88	27.20	-4	9,337	-0.04%
2020/08/28	1	26.00	7	26.06	26.50	-6	9,153	-0.07%
2020/08/27	1	25.40	21	25.70	25.75	-20	9,005	-0.22%
2020/08/26	9	26.67	31	26.56	25.75	-22	8,866	-0.25%
2020/08/25	0	0.00	38	25.79	26.05	-38	8,134	-0.47%
2020/08/24	3	23.35	0	0.00	23.70	3	8,044	0.04%
2020/08/20	48	23.70	3	25.05	23.40	45	7,820	0.58%
2020/08/19	9	25.87	2	25.93	25.90	7	7,567	0.09%
2020/08/18	2	25.65	5	25.25	25.80	-3	7,345	-0.04%
2020/08/17	5	24.84	17	25.27	25.10	-12	7,016	-0.17%
2020/08/14	7	24.41	65	24.20	24.15	-58	6,639	-0.87%
2020/08/13	125	24.75	75	23.99	23.85	50	6,448	0.78%	大買/
2020/08/12	69	23.06	35	22.56	24.00	34	6,039	0.56%
2020/08/11	62	23.05	66	23.45	21.90	-4	5,662	-0.07%
2020/08/10	2	22.23	13	22.78	22.85	-11	4,937	-0.22%
2020/08/07	2	19.85	125	19.92	20.80	-123	4,861	-2.53%	大賣/鉅額交易
2020/08/06	126	19.16	0	0.00	19.35	126	4,793	2.63%	大買/鉅額交易
2020/08/05	27	19.18	3	19.02	19.30	24	4,725	0.51%
2020/08/04	58	18.43	7	18.40	18.55	51	4,700	1.08%
2020/08/03	0	0.00	8	18.36	18.30	-8	4,731	-0.17%
2020/07/31	7	17.95	1.1	18.09	17.95	5.9	4,808	0.12%
2020/07/30	0	0.00	33	17.82	17.95	-33	4,948	-0.67%
2020/07/29	0	0.00	5	16.70	17.00	-5	4,785	-0.10%
2020/07/23	24	16.91	0	0.00	16.80	24	4,757	0.50%
2020/07/22	0	0.00	6	16.20	16.70	-6	4,742	-0.13%
2020/07/17	0	0.00	1	15.55	15.50	-1	4,627	-0.02%
2020/07/16	0	0.00	10	15.65	16.10	-10	4,610	-0.22%
2020/07/14	5	15.80	8	15.90	15.70	-3	4,630	-0.06%
2020/07/13	1	16.50	0	0.00	16.35	1	4,586	0.02%
2020/07/10	0	0.00	1	16.70	16.60	-1	4,545	-0.02%
2020/07/09	4	18.63	106	18.70	18.65	-102	4,420	-2.31%	大賣/鉅額交易
2020/07/08	14	18.99	1	18.95	18.90	13	4,246	0.31%
2020/07/07	22	19.15	10	19.05	18.95	12	4,145	0.29%
2020/07/06	10	19.40	25	19.27	19.40	-15	4,033	-0.37%
2020/07/03	22	18.85	13	18.98	18.80	9	3,932	0.23%
2020/07/02	16	18.26	25	18.38	18.35	-9	3,850	-0.23%
2020/07/01	0	0.00	3	18.20	18.10	-3	3,798	-0.08%
2020/06/30	0	0.00	10	18.08	18.05	-10	3,765	-0.27%
2020/06/29	2	17.75	0	0.00	17.80	2	3,688	0.05%
2020/06/24	0	0.00	1	17.70	17.65	-1	3,654	-0.03%
2020/06/23	0	0.00	2	17.20	17.15	-2	3,535	-0.06%
2020/06/17	0	0.00	1	17.20	17.10	-1	3,611	-0.03%
2020/06/12	10	16.65	1	16.70	16.70	9	3,732	0.24%
2020/06/11	6	17.13	0	0.00	16.85	6	3,736	0.16%
2020/06/10	0	0.00	13	17.50	17.35	-13	3,742	-0.35%
2020/06/09	18	17.61	0	0.00	17.55	18	3,811	0.47%
2020/06/08	14	17.91	15	17.88	17.85	-1	3,848	-0.03%
2020/06/03	5	17.40	0	0.00	17.45	5	3,717	0.13%
2020/06/01	7	17.34	2	17.40	17.30	5	3,836	0.13%
2020/05/29	1	17.35	1	17.45	17.35	0	3,982	0.00%
2020/05/27	0	0.00	0.1	17.15	17.15	-0.1	3,917	0.00%
2020/05/26	10.1	17.60	16	17.41	17.20	-6	3,978	-0.15%
2020/05/25	1	16.95	0	0.00	17.10	1	3,901	0.03%
2020/05/22	0	0.00	20	17.10	16.80	-20	3,909	-0.51%
2020/05/21	0	0.00	1	16.90	16.85	-1	3,920	-0.03%
2020/05/20	1	16.70	0	0.00	16.80	1	3,954	0.03%
2020/05/15	20	16.80	0	0.00	16.85	20	4,230	0.47%
2020/05/14	11	17.05	1	17.20	17.05	10	4,336	0.23%
2020/05/13	14	17.38	11	17.37	17.35	3	4,454	0.07%
2020/05/12	17	16.77	0	0.00	16.75	17	4,257	0.40%
2020/05/11	1	17.75	0	0.00	17.50	1	4,161	0.02%
2020/05/08	0	0.00	5	17.30	17.30	-5	3,963	-0.13%
2020/05/07	4	16.98	10	17.10	17.40	-6	3,873	-0.15%
2020/05/05	0	0.00	1	15.55	15.45	-1	3,530	-0.03%
2020/05/04	0	0.00	1	15.25	15.30	-1	3,536	-0.03%
2020/04/30	1	15.45	0	0.00	15.35	1	3,546	0.03%
2020/04/29	0	0.00	3	15.50	15.35	-3	3,549	-0.08%
2020/04/28	0	0.00	2	15.40	15.50	-2	3,573	-0.06%
2020/04/27	0	0.00	35	14.95	15.00	-35	3,618	-0.97%
2020/04/23	2	14.53	1	14.55	14.50	1	3,748	0.03%
2020/04/21	1	14.75	2	14.60	14.45	-1	3,791	-0.03%
2020/04/17	3	15.05	5	15.23	15.00	-2	3,963	-0.05%
2020/04/15	1	14.75	45	14.72	14.75	-44	4,016	-1.10%
2020/04/14	0	0.00	2	14.70	14.55	-2	4,053	-0.05%
2020/04/09	1	14.55	0	0.00	14.50	1	4,200	0.02%
2020/04/07	1	14.45	61	14.42	14.60	-60	4,325	-1.39%
2020/04/06	21	14.25	3	14.35	14.30	18	4,465	0.40%
2020/04/01	0	14.35	22	14.40	14.50	-22	4,451	-0.49%
2020/03/31	1	14.00	1	13.95	13.95	0	4,419	0.00%
2020/03/27	1	14.15	0	0.00	14.10	1	4,381	0.02%
2020/03/25	23	14.40	1	14.50	14.05	22	4,341	0.51%
2020/03/24	2	13.78	4	13.85	14.00	-2	4,310	-0.05%
2020/03/20	8	13.78	1	13.65	13.75	7	4,208	0.17%
2020/03/18	1	14.25	1	14.45	14.15	0	4,070	0.00%
2020/03/17	21	14.39	2	14.38	14.40	19	4,038	0.47%
2020/03/16	3	14.35	1	14.60	14.35	2	3,994	0.05%
2020/03/13	3	13.85	22	13.99	14.10	-19	3,956	-0.48%
2020/03/12	0	0.00	2	14.90	15.15	-2	3,859	-0.05%
2020/03/11	10	16.30	0	0.00	15.95	10	3,778	0.26%
2020/03/10	0	0.00	2	16.05	16.40	-2	3,750	-0.05%
2020/03/09	1	16.10	0	0.00	15.95	1	3,708	0.03%
2020/03/06	1	16.65	2	16.68	16.75	-1	3,635	-0.03%
2020/03/05	4	17.09	6	16.99	16.95	-2	3,607	-0.06%
2020/03/04	4	16.80	7	16.69	17.00	-3	3,478	-0.09%
2020/03/03	1	16.15	0	0.00	16.10	1	3,298	0.03%
2020/03/02	6	16.25	0	0.00	15.90	6	3,272	0.18%
2020/02/27	3	15.95	0	0.00	15.75	3	3,226	0.09%
2020/02/25	1	16.85	0	0.00	16.80	1	3,109	0.03%
2020/02/21	12	17.33	2	17.23	16.90	10	3,048	0.33%
2020/02/20	8	17.54	1	17.50	17.50	7	2,987	0.23%
2020/02/18	0	0.00	1	17.55	17.20	-1	2,789	-0.04%
2020/02/17	2	16.95	33	17.15	17.20	-31	2,656	-1.17%
2020/02/14	1	16.75	51	16.79	16.75	-50	2,508	-1.99%
2020/02/10	0	0.00	1	15.70	15.70	-1	2,415	-0.04%
2020/02/07	0	0.00	1	15.95	15.60	-1	2,484	-0.04%
2020/02/05	0	0.00	1	15.65	15.50	-1	2,700	-0.04%
2020/02/03	1	15.40	0	0.00	15.80	1	2,657	0.04%
2020/01/31	2	15.60	33	15.71	15.70	-31	2,627	-1.18%
2020/01/30	1	15.50	1	15.95	15.45	0	2,585	0.00%
2020/01/20	1	17.30	0	0.00	17.15	1	2,514	0.04%
2020/01/17	1	17.20	3	17.27	16.95	-2	2,533	-0.08%
2020/01/16	1	16.65	32	16.75	16.75	-31	2,453	-1.26%
2020/01/15	1	16.60	0	0.00	16.60	1	2,449	0.04%
2020/01/14	12	16.91	1	16.70	16.55	11	2,432	0.45%
2020/01/13	2	16.75	31	16.75	16.75	-29	2,436	-1.19%
2020/01/10	3	16.42	54	16.54	16.30	-51	2,313	-2.20%
2020/01/09	1	16.05	5	16.04	16.00	-4	2,221	-0.18%
2020/01/08	6	16.01	1	16.10	15.90	5	2,195	0.23%
2020/01/07	0	0.00	16	15.68	16.05	-16	2,187	-0.73%
2020/01/03	1	16.20	5	16.15	15.95	-4	2,108	-0.19%
2020/01/02	5	16.35	2	16.18	16.20	3	2,077	0.14%
2019/12/31	0	0.00	2	15.98	15.85	-2	1,981	-0.10%
2019/12/30	3	15.88	6	15.88	15.85	-3	1,928	-0.16%
2019/12/26	1	14.95	0	0.00	14.95	1	1,760	0.06%
2019/12/19	0	0.00	1	15.05	15.05	-1	1,839	-0.05%
2019/12/13	0	0.00	5	14.85	14.75	-5	1,898	-0.26%
2019/12/12	2	14.85	0	0.00	14.80	2	1,913	0.10%
2019/12/05	1	14.75	0	0.00	14.70	1	2,221	0.05%
2019/12/04	1	14.65	0	0.00	14.65	1	2,246	0.04%
2019/12/03	1	14.75	1	14.85	14.75	0	2,292	0.00%
2019/11/28	0	0.00	2	15.00	15.00	-2	2,518	-0.08%
2019/11/27	0	0.00	0	15.00	15.10	0	2,691	0.00%
2019/11/26	2	15.15	0	0.00	15.10	2	2,723	0.07%
2019/11/21	1	14.60	1	14.90	14.85	0	2,911	0.00%
2019/11/20	22	14.80	1	14.85	14.75	21	3,010	0.70%
2019/11/18	5	14.90	0	0.00	14.90	5	3,878	0.13%
2019/11/15	1	14.90	1	15.00	15.05	0	4,007	0.00%
2019/11/14	1	15.15	0	0.00	14.90	1	4,015	0.02%
2019/11/12	1	15.10	1	15.20	15.20	0	4,098	0.00%
2019/11/11	30	15.20	15	15.15	15.05	15	4,217	0.36%
2019/11/08	1	15.65	51	15.60	15.60	-50	4,211	-1.19%
2019/11/07	1	15.85	1	15.90	15.70	0	4,215	0.00%
2019/11/06	1	16.15	2	16.25	16.20	-1	4,152	-0.02%
2019/11/05	20	16.42	88	16.46	16.25	-68	4,060	-1.67%
2019/10/28	0	0.00	5	15.85	15.70	-5	3,788	-0.13%
2019/10/25	6	15.81	3	15.90	15.75	3	3,786	0.08%
2019/10/23	3	15.75	23	15.64	15.50	-20	3,829	-0.52%
2019/10/22	1	15.70	0	0.00	15.65	1	3,854	0.03%
2019/10/21	0	0.00	3	15.73	15.75	-3	3,863	-0.08%
2019/10/18	0	0.00	15	15.67	15.65	-15	3,816	-0.39%
2019/10/17	31	15.78	20	15.68	15.65	11	3,808	0.29%
2019/10/16	51	15.70	0	0.00	15.50	51	3,779	1.35%
2019/10/15	0	0.00	2	15.55	15.50	-2	3,781	-0.05%
2019/10/14	25.3	15.38	1	15.45	15.35	24.3	3,729	0.65%
2019/10/08	2	14.98	0	0.00	14.95	2	3,688	0.05%
2019/10/07	1	14.95	1	14.90	14.90	0	3,668	0.00%
2019/10/04	0	0.00	1	14.55	14.50	-1	3,646	-0.03%
2019/10/01	2	14.75	0	0.00	14.75	2	3,745	0.05%
2019/09/27	5	14.80	41	14.90	14.70	-36	3,850	-0.93%
2019/09/26	0	0.00	0.1	15.15	15.15	-0.1	3,809	0.00%
2019/09/25	0	0.00	20	15.30	15.30	-20	3,802	-0.53%
2019/09/18	0	0.00	1	15.45	15.45	-1	3,768	-0.03%
2019/09/16	1	15.75	0	0.00	15.80	1	3,753	0.03%
2019/09/12	5	16.04	3	16.23	15.95	2	3,731	0.05%
2019/09/10	0	0.00	14	15.31	15.35	-14	3,515	-0.40%
2019/09/09	0	0.00	1	15.65	15.65	-1	3,495	-0.03%
2019/09/06	2	15.65	0	0.00	15.75	2	3,502	0.06%
2019/09/05	1	15.75	0	0.00	15.75	1	3,567	0.03%
2019/09/04	0	0.00	7	15.89	15.90	-7	3,516	-0.20%
2019/09/03	0	0.00	2	15.60	15.70	-2	3,401	-0.06%
2019/09/02	2	15.83	0	0.00	15.90	2	3,331	0.06%
2019/08/30	7	15.77	39	15.77	15.70	-32	3,278	-0.98%
2019/08/28	0	0.00	100	15.25	15.30	-100	3,071	-3.26%
2019/08/27	19	15.60	0	0.00	15.60	19	3,023	0.63%
2019/08/26	15	15.73	5	15.15	15.60	10	2,977	0.34%
2019/08/23	1	15.55	1	15.70	15.55	0	2,875	0.00%
2019/08/22	172	16.23	51	15.90	15.90	121	2,778	4.36%	大買/鉅額交易
2019/08/21	11	15.85	3	15.85	15.85	8	2,167	0.37%
2019/08/20	3	14.58	3	14.70	14.45	0	1,913	0.00%
2019/08/19	2	13.90	6	14.07	14.00	-4	1,780	-0.22%
2019/08/16	32.1	14.00	0	0.00	13.90	32.1	1,769	1.81%
2019/08/15	13	14.08	10	14.12	14.00	3	1,731	0.17%
2019/08/14	4	14.33	2	14.20	13.85	2	1,672	0.12%
2019/08/02	1	13.90	0	0.00	13.90	1	1,638	0.06%
2019/07/31	0	0.00	63	14.10	14.05	-63	1,798	-3.50%
2019/07/30	0	0.00	2	14.25	14.30	-2	1,811	-0.11%
2019/07/29	0	0.00	4	14.35	14.25	-4	1,810	-0.22%
2019/07/26	101	14.52	13	14.45	14.20	88	1,817	4.84%	大買/
2019/07/25	2	15.20	0	0.00	14.90	2	1,762	0.11%
2019/07/12	0	0.00	6	14.80	14.85	-6	2,174	-0.28%
2019/07/05	13	15.90	0	0.00	15.65	13	3,035	0.43%
2019/07/04	6	15.75	2	15.35	15.70	4	2,984	0.13%
2019/06/27	20	14.85	0	0.00	14.85	20	2,924	0.68%
2019/06/21	0	0.00	1	15.15	14.90	-1	3,081	-0.03%
2019/06/14	4	14.88	3	14.78	14.75	1	3,128	0.03%
2019/06/13	60	14.65	64	14.61	14.90	-4	3,134	-0.13%
2019/05/30	0	0.00	3	14.25	14.10	-3	2,993	-0.10%
2019/05/29	13	13.80	0	0.00	13.75	13	2,953	0.44%
2019/05/16	1	13.75	0	0.00	13.55	1	2,798	0.04%
2019/05/15	30	13.80	0	0.00	13.60	30	2,782	1.08%
2019/05/13	5	14.25	0	0.00	13.90	5	2,707	0.18%
2019/05/10	0	0.00	1	14.55	14.40	-1	2,665	-0.04%
2019/05/09	5	14.84	0	0.00	14.65	5	2,620	0.19%
2019/05/08	2	14.55	1	14.65	14.95	1	2,536	0.04%
2019/04/30	0	0.00	5	14.40	14.35	-5	2,350	-0.21%
2019/04/25	1	14.35	4	14.51	14.40	-3	2,273	-0.13%
2019/04/24	53	14.10	2	14.10	14.10	51	2,216	2.30%
2019/04/23	122	14.54	0	0.00	14.45	122	2,161	5.65%	大買/鉅額交易
2019/04/19	100	15.94	0	0.00	16.20	100	1,943	5.14%
2019/04/17	20	14.75	0	0.00	14.90	20	1,679	1.19%
2019/04/16	0	0.00	11	14.75	14.90	-11	1,600	-0.69%
2019/04/15	11	15.10	10	15.02	15.10	1	1,442	0.07%
2019/04/12	2	13.40	9	13.50	14.15	-7	1,168	-0.60%
2019/04/11	0	0.00	5.4	12.92	13.00	-5.4	910	-0.59%
2019/04/08	0	11.40	0	0.00	11.50	0	679	0.00%
2019/04/03	0	0.00	10	11.45	11.50	-10	664	-1.50%
2019/03/25	0	0.00	1	11.20	11.40	-1	369	-0.27%
2019/03/15	0	0.00	2	9.67	9.75	-2	172	-1.16%
2019/03/13	5	9.60	3	9.64	9.64	2	171	1.17%
2019/02/11	3	9.70	3	9.82	9.80	0	180	0.00%
2019/01/17	1	9.80	1	9.78	9.74	0	161	0.00%
2018/12/07	1	9.54	0	0.00	9.48	1	201	0.50%
2018/11/20	0	0.00	10	9.95	10.05	-10	227	-4.39%
2018/11/16	0	0.00	10	9.77	9.94	-10	232	-4.29%
2018/11/14	0	0.00	10	9.51	9.60	-10	239	-4.17%
2018/10/26	0	0.00	20	8.80	8.83	-20	266	-7.52%
2018/10/11	1	8.56	18	8.65	8.56	-17	367	-4.62%
2018/10/04	1	9.97	0	0.00	9.93	1	363	0.28%
2018/09/19	0	0.00	35	9.83	9.80	-35	440	-7.95%
2018/09/11	35	9.38	0	0.00	9.33	35	444	7.87%
2018/09/10	11	9.39	3	9.60	9.31	8	445	1.80%
2018/09/07	20	9.99	0	0.00	9.85	20	440	4.54%
2018/08/20	0	0.00	10	10.05	10.05	-10	567	-1.76%
2018/08/13	0	0.00	1	10.45	10.50	-1	572	-0.17%
2018/08/08	1	10.70	0	0.00	10.75	1	601	0.17%
2018/08/01	0	0.00	37	11.02	11.00	-37	608	-6.08%
2018/07/25	2	10.75	2	10.75	10.75	0	595	0.00%
2018/07/24	6	10.72	0	0.00	10.75	6	596	1.01%
2018/07/20	10	10.80	8	10.87	10.90	2	598	0.33%
2018/07/17	2	10.45	0	0.00	10.45	2	538	0.37%
2018/07/06	0	0.00	7	11.05	11.15	-7	657	-1.07%
2018/07/05	7	10.94	22	11.23	10.90	-15	694	-2.16%
2018/07/04	20	10.65	0	0.00	10.60	20	743	2.69%
2018/07/02	20	10.70	0	0.00	10.70	20	728	2.74%
2018/06/27	0	0.00	3	10.70	10.55	-3	734	-0.41%
2018/06/26	40	10.63	0	0.00	10.60	40	736	5.43%
2018/06/22	20	10.73	0	0.00	10.70	20	743	2.69%
2018/06/21	2	10.95	2	11.05	10.85	0	743	0.00%
2018/06/13	3	11.35	0	0.00	11.30	3	771	0.39%
2018/06/12	0	0.00	2	11.60	11.45	-2	763	-0.26%
2018/06/01	0	0.00	5	11.50	11.60	-5	708	-0.71%
2018/05/18	2	10.85	2	10.95	10.95	0	683	0.00%
2018/04/24	0	0.00	7	10.45	10.55	-7	893	-0.78%
2018/04/17	4	11.23	0	0.00	10.95	4	924	0.43%
2018/04/16	2	11.50	0	0.00	11.45	2	935	0.21%
2018/04/13	7	11.81	6	11.89	11.70	1	949	0.11%
2018/04/11	9	11.70	9	11.85	11.65	0	869	0.00%
2018/03/22	30	11.35	25	11.50	11.25	5	1,290	0.39%
2018/03/16	0	0.00	4	11.20	11.20	-4	1,402	-0.29%
2018/03/12	5	10.85	0	0.00	10.80	5	1,558	0.32%
2018/02/26	0	0.00	30	10.93	10.95	-30	2,182	-1.37%
2018/02/05	0	0.00	10	11.70	11.70	-10	2,328	-0.43%
2018/01/30	3	12.50	0	0.00	12.25	3	2,326	0.13%
2018/01/29	0	0.00	9	12.50	12.45	-9	2,310	-0.39%
2018/01/16	10	12.43	0	0.00	12.25	10	2,179	0.46%
2018/01/03	0	0.00	1	13.30	12.65	-1	2,193	-0.05%