廣運 (6125)-群益金鼎-士林券商分點個股進出

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－群益金鼎-士林券商分點個股進出

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

群益金鼎-士林券商分點個股進出
群益金鼎-士林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	126	91.86	134	91.84	90.20	-8	23,062	-0.03%	大買/大賣/
2024/04/23	27.1	85.02	25	85.38	87.40	2.1	21,598	0.01%
2024/04/22	43.1	85.48	33	84.69	80.60	10.1	21,112	0.05%
2024/04/19	14	85.17	15	86.82	87.30	-1	20,636	0.00%
2024/04/18	40	85.06	44	85.36	84.20	-4	20,040	-0.02%
2024/04/17	8	82.93	19.2	84.57	85.00	-11.2	19,670	-0.06%
2024/04/16	5	75.60	5	75.60	77.30	0	19,260	0.00%
2024/04/15	3	78.67	15	78.14	78.20	-12	19,208	-0.06%
2024/04/12	3.2	81.08	7.3	79.99	80.00	-4.1	19,133	-0.02%
2024/04/11	8	82.39	12.8	81.45	81.00	-4.8	19,030	-0.03%
2024/04/10	5.8	83.38	5	82.32	82.40	0.8	19,007	0.00%
2024/04/09	10	83.17	9	84.18	84.50	1	18,905	0.01%
2024/04/08	13	84.22	12	84.32	84.00	1	18,859	0.01%
2024/04/03	2	80.15	5	80.86	81.20	-3	19,123	-0.02%
2024/04/02	20.1	81.64	24.1	81.22	80.80	-4	19,179	-0.02%
2024/04/01	13	83.45	21	83.54	83.00	-8	19,042	-0.04%
2024/03/29	11	84.42	12	85.03	82.80	-1	18,968	-0.01%
2024/03/28	11	84.75	5	84.58	84.50	6	18,697	0.03%
2024/03/27	48	85.83	19	85.22	84.00	29	18,565	0.16%
2024/03/26	46.4	88.65	33	89.08	82.70	13.4	18,330	0.07%
2024/03/25	62	86.64	111	86.07	88.40	-49	17,386	-0.28%	大賣/
2024/03/22	6	78.73	10.2	79.95	80.40	-4.2	16,422	-0.03%
2024/03/21	48.3	80.60	43	80.27	79.00	5.3	16,345	0.03%
2024/03/20	40	79.05	42	79.31	78.60	-2	16,230	-0.01%
2024/03/19	31	80.39	28	80.58	78.90	3	16,135	0.02%
2024/03/18	19	80.07	19	80.89	81.50	0	16,027	0.00%
2024/03/15	42	81.01	43	80.11	80.00	-1	15,920	-0.01%
2024/03/14	41	79.00	29	80.15	78.90	12	15,772	0.08%
2024/03/13	33	82.61	23	83.34	81.70	10	15,553	0.06%
2024/03/12	30	81.87	26.6	83.08	83.70	3.4	15,019	0.02%
2024/03/11	64	79.57	57.1	79.06	79.30	7	14,608	0.05%
2024/03/08	40	83.39	26.2	85.86	77.80	13.8	14,227	0.10%
2024/03/07	43	89.21	41.2	87.82	86.10	1.9	13,955	0.01%
2024/03/06	52	92.31	41.1	92.02	91.50	11	13,398	0.08%
2024/03/05	31	87.67	26	87.87	87.50	5	12,482	0.04%
2024/03/04	38	89.54	56.1	89.55	87.60	-18.1	12,213	-0.15%
2024/03/01	79.1	87.49	87.3	88.97	86.70	-8.2	11,521	-0.07%
2024/02/29	10	80.55	42.2	79.73	85.20	-32.2	10,326	-0.31%
2024/02/27	49.1	80.12	25.3	81.50	77.50	23.7	9,867	0.24%
2024/02/26	9	78.56	60.1	79.59	81.10	-51.1	9,308	-0.55%
2024/02/23	2	76.75	72	74.14	73.80	-70	9,099	-0.77%
2024/02/22	57.3	78.03	28	77.57	76.50	29.3	9,437	0.31%
2024/02/21	111	75.28	24.4	77.28	77.40	86.6	9,754	0.89%	大買/
2024/02/20	12	74.15	27	74.51	74.70	-15	9,647	-0.16%
2024/02/19	46	75.14	58.2	73.94	74.70	-12.2	9,466	-0.13%
2024/02/16	90	68.22	38	70.39	70.80	52	8,888	0.59%
2024/02/15	3	65.03	16	64.61	66.20	-13	8,301	-0.16%
2024/02/05	2	61.51	6	61.83	62.00	-4	7,877	-0.05%
2024/02/02	9	62.39	15	62.71	62.90	-6	7,844	-0.08%
2024/02/01	3	61.47	5	61.82	61.50	-2	7,767	-0.03%
2024/01/31	2	61.00	3	60.90	60.70	-1	7,737	-0.01%
2024/01/30	24	61.45	16	61.04	60.90	8	7,706	0.10%
2024/01/25	2	59.50	0	0.00	59.30	2	7,566	0.03%
2024/01/24	3	60.60	1	61.30	60.40	2	7,576	0.03%
2024/01/23	8	61.34	7	60.86	60.80	1	7,604	0.01%
2024/01/22	16	61.56	13	62.01	62.40	3	7,548	0.04%
2024/01/19	4	60.35	4	60.70	60.60	0	7,405	0.00%
2024/01/18	2	58.35	3	58.33	57.90	-1	7,372	-0.01%
2024/01/17	4	60.15	12	59.05	58.60	-8	7,378	-0.11%
2024/01/16	1	59.80	1	60.50	60.20	0	7,338	0.00%
2024/01/15	18	61.41	7	60.57	60.00	11	7,324	0.15%
2024/01/12	0	0.00	2	58.20	58.00	-2	7,197	-0.03%
2024/01/11	1	59.40	1	59.40	59.20	0	7,209	0.00%
2024/01/10	1	58.30	2	57.35	58.00	-1	7,240	-0.01%
2024/01/09	3	56.60	0	0.00	56.50	3	7,254	0.04%
2024/01/05	6	60.75	5	61.24	59.80	1	7,249	0.01%
2024/01/04	3.2	60.66	0	0.00	60.70	3.2	7,255	0.04%
2024/01/03	0	0.00	2	63.20	62.20	-2	7,304	-0.03%
2024/01/02	2	62.65	3	62.90	63.70	-1	7,283	-0.01%
2023/12/29	19	63.58	22.2	63.81	63.00	-3.2	7,191	-0.04%
2023/12/28	2	59.80	9	60.62	60.80	-7	6,667	-0.10%
2023/12/26	0	0.00	4	57.18	57.10	-4	6,642	-0.06%
2023/12/25	1	56.40	0	0.00	56.60	1	6,791	0.01%
2023/12/19	0	0.00	1	56.50	56.60	-1	6,915	-0.01%
2023/12/18	1	57.40	3	57.43	57.00	-2	6,970	-0.03%
2023/12/15	5	58.72	1	58.20	58.20	4	6,999	0.06%
2023/12/14	0	0.00	2	59.65	58.60	-2	7,037	-0.03%
2023/12/13	2	58.65	0	0.00	58.90	2	7,051	0.03%
2023/12/12	3	61.17	2	59.90	59.60	1	7,055	0.01%
2023/12/11	14	61.06	12	60.81	61.30	2	7,083	0.03%
2023/12/08	2	63.50	0	0.00	62.80	2	7,100	0.03%
2023/12/07	6	63.42	5	63.80	63.30	1	7,440	0.01%
2023/12/06	2	64.25	6	63.97	64.00	-4	7,583	-0.05%
2023/12/05	3	63.20	3	63.13	63.00	0	7,588	0.00%
2023/12/04	20	66.55	25	66.33	64.90	-5	7,571	-0.07%
2023/12/01	9	63.96	7	63.91	64.00	2	7,145	0.03%
2023/11/30	14	62.71	15	62.64	62.90	-1	7,028	-0.01%
2023/11/29	3	63.13	6	62.67	61.90	-3	7,005	-0.04%
2023/11/28	42	62.29	56	61.82	62.00	-14	7,004	-0.20%
2023/11/27	43	63.22	41	62.48	61.50	2	7,156	0.03%
2023/11/24	68	62.91	47	62.82	63.30	21	7,123	0.29%
2023/11/23	47	62.13	38	62.83	62.20	9	6,995	0.13%
2023/11/22	25	60.06	37	59.94	59.60	-12	6,820	-0.18%
2023/11/21	86	62.31	55	62.51	62.00	31	6,825	0.45%
2023/11/20	50	58.43	61	59.03	61.30	-11	6,627	-0.17%
2023/11/17	26	53.87	16	53.08	55.80	10	6,516	0.15%
2023/11/16	1	49.75	2	50.70	50.80	-1	7,145	-0.01%
2023/11/15	0	0.00	1	51.70	50.20	-1	7,392	-0.01%
2023/11/13	1	51.50	1	51.50	51.00	0	8,074	0.00%
2023/11/10	1	50.90	0	0.00	50.70	1	8,244	0.01%
2023/11/09	8	50.24	9	50.02	49.85	-1	8,532	-0.01%
2023/11/08	3	54.10	2	53.55	53.30	1	8,840	0.01%
2023/11/06	2	53.00	1	53.50	53.30	1	9,330	0.01%
2023/11/03	13	53.10	11	52.92	52.50	2	9,567	0.02%
2023/11/02	11	52.59	14	52.78	52.80	-3	9,825	-0.03%
2023/11/01	0	0.00	4	51.18	51.10	-4	10,308	-0.04%
2023/10/31	0	0.00	1	51.50	49.85	-1	10,723	-0.01%
2023/10/30	2	53.00	2	53.80	52.60	0	11,077	0.00%
2023/10/27	8	53.29	3	53.80	52.90	5	11,407	0.04%
2023/10/26	3	54.40	0	0.00	53.00	3	11,875	0.03%
2023/10/25	5	56.68	0	0.00	55.90	5	12,230	0.04%
2023/10/24	0	0.00	8	55.58	55.90	-8	13,073	-0.06%
2023/10/18	2	55.30	0	0.00	55.00	2	14,986	0.01%
2023/10/17	0	0.00	1	56.90	56.70	-1	14,982	-0.01%
2023/10/13	2	59.35	5	59.96	59.10	-3	14,941	-0.02%
2023/10/12	0	0.00	1	60.00	60.50	-1	14,944	-0.01%
2023/10/11	0	0.00	3	60.70	59.50	-3	14,940	-0.02%
2023/10/05	1	64.20	1	64.00	63.70	0	14,871	0.00%
2023/10/04	2	62.30	2	61.70	63.20	0	14,861	0.00%
2023/10/03	1	63.00	0	0.00	62.60	1	14,915	0.01%
2023/10/02	7	65.41	8	65.44	64.80	-1	15,031	-0.01%
2023/09/28	16	64.17	3	64.03	64.20	13	15,080	0.09%
2023/09/27	0	0.00	1	62.20	62.00	-1	15,038	-0.01%
2023/09/26	1	62.10	0	0.00	61.00	1	15,200	0.01%
2023/09/25	10	62.30	1	62.00	61.90	9	15,227	0.06%
2023/09/22	2	61.10	1	61.00	61.40	1	15,349	0.01%
2023/09/21	2	59.35	4	59.65	59.50	-2	15,359	-0.01%
2023/09/20	0	0.00	1	60.40	60.50	-1	15,458	-0.01%
2023/09/18	1	61.80	2	61.80	61.80	-1	16,630	-0.01%
2023/09/15	1	63.50	4	63.60	63.40	-3	17,029	-0.02%
2023/09/14	4	63.43	3	63.43	63.10	1	17,006	0.01%
2023/09/13	4	62.25	3	62.43	62.70	1	16,985	0.01%
2023/09/12	22	61.75	8.4	62.38	61.50	13.6	17,199	0.08%
2023/09/11	4	68.75	3	68.47	68.00	1	17,018	0.01%
2023/09/08	4	76.80	4	75.60	75.50	0	17,221	0.00%
2023/09/06	4	78.00	5	78.36	78.90	-1	17,953	-0.01%
2023/09/05	2	77.85	2	78.80	77.50	0	18,626	0.00%
2023/09/04	4	78.28	0	0.00	77.00	4	19,046	0.02%
2023/09/01	3	78.80	2	78.70	78.90	1	19,801	0.01%
2023/08/31	14	79.43	10	79.28	80.90	4	20,581	0.02%
2023/08/30	5	77.84	2	77.95	77.20	3	20,991	0.01%
2023/08/29	5	76.62	1	76.20	76.70	4	21,199	0.02%
2023/08/28	2	76.00	0	0.00	75.40	2	21,261	0.01%
2023/08/25	17	79.42	19	79.68	80.60	-2	21,124	-0.01%
2023/08/24	36	83.41	13	83.12	80.90	23	21,174	0.11%
2023/08/23	25	81.66	9	81.49	81.50	16	21,170	0.08%
2023/08/22	70	83.51	60	84.13	84.00	10	20,851	0.05%
2023/08/21	3	77.70	6	78.25	79.50	-3	20,219	-0.01%
2023/08/18	22	73.01	26.1	75.10	72.30	-4.1	19,950	-0.02%
2023/08/17	13.1	74.92	11.1	74.48	75.70	2	19,720	0.01%
2023/08/16	7.1	70.77	2.1	71.22	72.50	5	19,390	0.03%
2023/08/15	14	72.64	9	72.04	71.80	5	19,275	0.03%
2023/08/14	8.1	70.63	11	71.67	71.30	-3	18,967	-0.02%
2023/08/11	14	69.91	12	70.23	69.80	2	18,584	0.01%
2023/08/10	1	68.20	2	69.60	67.00	-1	18,311	-0.01%
2023/08/09	5	71.34	4	71.08	70.60	1	18,094	0.01%
2023/08/08	21	70.87	28	70.21	69.90	-7	17,853	-0.04%
2023/08/07	19	71.95	21	71.69	72.40	-2	17,630	-0.01%
2023/08/04	20.3	68.65	17	69.17	68.30	3.3	17,160	0.02%
2023/08/02	6	70.97	7.1	72.24	69.30	-1.1	16,808	-0.01%
2023/08/01	8.2	78.08	8	78.04	76.90	0.1	16,673	0.00%
2023/07/31	8	79.76	20.1	78.84	77.50	-12.1	16,440	-0.07%
2023/07/28	28.1	83.81	32.1	83.54	83.30	-4.1	15,957	-0.03%
2023/07/27	29.1	88.73	53.1	88.67	84.10	-24	15,570	-0.15%
2023/07/26	13.3	90.65	18	89.82	86.30	-4.8	14,726	-0.03%
2023/07/25	84.2	103.56	68.2	97.95	95.80	16	14,249	0.11%
2023/07/24	59.2	101.68	47	104.44	103.50	12.2	13,605	0.09%
2023/07/21	1	92.50	1.2	93.58	96.40	-0.2	12,825	0.00%
2023/07/20	0	0.00	20	85.25	89.70	-20	12,819	-0.16%
2023/07/19	2	80.60	2	83.15	81.60	0	12,774	0.00%
2023/07/18	1	79.70	1	80.30	81.00	0	12,836	0.00%
2023/07/17	0	0.00	7	80.67	83.40	-7	12,885	-0.05%
2023/07/12	0	0.00	2	79.00	76.40	-2	13,087	-0.02%
2023/07/11	1	78.00	0	0.00	78.40	1	13,119	0.01%
2023/07/10	12	78.03	1	76.50	76.50	11	13,250	0.08%
2023/07/07	4.3	82.96	7	84.61	83.00	-2.8	13,183	-0.02%
2023/07/06	7	84.23	6.2	81.33	87.50	0.8	13,073	0.01%
2023/07/05	0.2	79.00	2	81.65	81.30	-1.8	13,003	-0.01%
2023/07/04	1	83.00	2.1	77.50	81.80	-1.1	13,031	-0.01%
2023/07/03	0	0.00	1.3	73.34	75.60	-1.3	12,877	-0.01%
2023/06/30	4.1	66.60	2.4	65.35	68.80	1.7	12,849	0.01%
2023/06/29	3	63.27	1	63.30	62.60	2	12,815	0.02%
2023/06/28	5	60.20	13	59.98	62.10	-8	12,731	-0.06%
2023/06/27	9.5	62.04	14.6	60.51	58.80	-5.1	12,580	-0.04%
2023/06/26	81.3	65.53	44	65.77	65.30	37.3	12,367	0.30%
2023/06/21	6	62.08	102	63.19	63.50	-96	11,328	-0.85%	大賣/
2023/06/19	5	52.60	0	0.00	52.60	5	10,973	0.05%
2023/06/16	5	47.16	25	47.30	47.85	-20	10,939	-0.18%
2023/06/15	6	45.98	1	46.05	46.05	5	10,667	0.05%
2023/06/14	92	45.86	25	46.10	46.00	67	10,499	0.64%
2023/06/13	30	44.24	104	44.59	45.30	-74	10,174	-0.73%	大賣/
2023/06/12	72	43.84	48.2	44.31	42.75	23.8	9,884	0.24%
2023/06/09	29.2	43.70	50	43.94	44.70	-20.8	9,545	-0.22%
2023/06/08	51	42.46	43	42.98	42.30	8	8,808	0.09%
2023/06/07	33	42.63	27.1	42.36	42.20	5.9	8,347	0.07%
2023/06/06	83	40.69	20	40.77	41.60	63	7,586	0.83%
2023/06/05	60.1	40.01	65	40.15	41.50	-4.9	6,726	-0.07%
2023/06/02	44	36.66	15	37.43	37.75	29	6,135	0.47%
2023/06/01	4	33.91	15	33.90	34.35	-11	5,841	-0.19%
2023/05/31	36	35.04	28	34.50	34.50	8	5,684	0.14%
2023/05/30	15	34.84	19	34.71	34.60	-4	5,527	-0.07%
2023/05/29	3	34.62	16	33.62	35.10	-13	5,297	-0.25%
2023/05/26	12	32.47	10	33.00	32.05	2	4,943	0.04%
2023/05/25	8	32.45	4.1	32.25	32.65	3.9	4,861	0.08%
2023/05/24	0	0.00	1	31.20	31.35	-1	4,635	-0.02%
2023/05/23	3	30.33	4	30.80	30.95	-1	4,611	-0.02%
2023/05/22	3	30.23	6	30.41	30.10	-3	4,612	-0.07%
2023/05/19	1	29.50	1	29.95	29.50	0	4,557	0.00%
2023/05/18	1	29.15	1	29.40	29.40	0	4,489	0.00%
2023/05/17	3	29.30	1	29.55	29.30	2	4,463	0.04%
2023/05/16	1	28.70	0	0.00	28.70	1	4,410	0.02%
2023/05/11	1	28.20	0	0.00	28.30	1	4,428	0.02%
2023/05/10	0	0.00	1	29.20	29.20	-1	4,405	-0.02%
2023/05/09	1	28.80	0	0.00	28.65	1	4,363	0.02%
2023/05/08	6	30.16	11	29.54	29.35	-5	4,261	-0.12%
2023/05/05	10	32.25	4.2	32.43	32.60	5.8	3,986	0.15%
2023/05/04	0	0.00	1	31.85	31.85	-1	3,887	-0.03%
2023/05/03	2	31.78	1	31.85	31.50	1	3,882	0.03%
2023/05/02	0	0.00	2	31.93	31.75	-2	3,932	-0.05%
2023/04/26	2	30.90	2	31.10	30.90	0	3,868	0.00%
2023/04/24	0	0.00	1	31.40	31.35	-1	3,790	-0.03%
2023/04/21	2	30.80	7	31.61	31.35	-5	3,767	-0.13%
2023/04/20	2	31.33	0	0.00	31.10	2	3,674	0.05%
2023/04/19	16	32.54	1	32.15	32.05	15	3,592	0.42%
2023/04/18	3	31.27	1	31.60	31.50	2	3,436	0.06%
2023/04/17	0	0.00	3	31.90	31.50	-3	3,365	-0.09%
2023/04/14	3	31.17	0	0.00	31.20	3	3,253	0.09%
2023/04/13	2.1	31.54	2	31.10	31.20	0.1	3,171	0.00%
2023/04/12	0	0.00	1	30.40	30.40	-1	3,006	-0.03%
2023/04/10	0	0.00	6	30.23	30.70	-6	2,917	-0.21%
2023/04/07	8	30.14	9	30.07	29.90	-1	2,834	-0.04%
2023/03/31	0	0.00	3	29.23	29.05	-3	2,708	-0.11%
2023/03/30	12	29.35	8	29.41	29.50	4	2,665	0.15%
2023/03/29	2	28.65	0	0.00	28.65	2	2,532	0.08%
2023/03/28	4	28.64	0	0.00	28.65	4	2,550	0.16%
2023/03/24	2	29.10	0	0.00	29.15	2	2,521	0.08%
2023/03/22	1	29.45	10	29.50	29.35	-9	2,487	-0.36%
2023/03/20	0	0.00	4	29.46	29.45	-4	2,387	-0.17%
2023/03/15	6	29.56	13	29.39	29.35	-7	2,328	-0.30%
2023/03/14	0	0.00	1	27.85	28.05	-1	2,136	-0.05%
2023/03/13	1	27.15	0	0.00	27.65	1	2,243	0.04%
2023/03/10	1	28.05	3	27.93	27.75	-2	2,264	-0.09%
2023/03/09	5	29.00	5	28.85	28.60	0	2,265	0.00%
2023/03/08	5	28.65	1	28.25	28.70	4	2,226	0.18%
2023/03/01	1	27.60	0.1	27.75	27.65	0.9	2,139	0.04%
2023/02/23	1	28.00	0	0.00	27.70	1	2,112	0.05%
2023/02/22	1	27.05	11	27.19	27.75	-10	2,077	-0.48%
2023/02/21	0	0.00	50	27.28	27.35	-50	2,050	-2.44%
2023/02/20	10	27.75	61	27.13	27.65	-51	2,045	-2.49%
2023/02/17	0	0.00	2	27.08	27.10	-2	1,983	-0.10%
2023/02/16	0	0.00	11	26.86	26.90	-11	1,998	-0.55%
2023/02/10	2	26.78	0	0.00	26.25	2	2,101	0.10%
2023/02/09	1	26.60	2	27.13	27.15	-1	2,124	-0.05%
2023/02/08	22	26.85	2	26.90	26.80	20	2,102	0.95%
2023/02/07	0	0.00	2	26.60	26.50	-2	2,095	-0.10%
2023/02/03	16	26.64	0	0.00	26.40	16	2,203	0.73%
2023/02/02	5	26.60	1	26.75	26.60	4	2,203	0.18%
2023/01/31	42.1	26.38	2	26.40	26.60	40.1	2,226	1.80%
2023/01/30	42	25.75	2	25.90	25.90	40	2,175	1.84%
2023/01/17	0	0.00	1	25.30	25.15	-1	2,181	-0.05%
2023/01/11	1	25.65	0	0.00	25.65	1	2,249	0.04%
2023/01/09	0	0.00	1	25.95	25.85	-1	2,296	-0.04%
2023/01/05	0	0.00	1	25.75	25.50	-1	2,394	-0.04%
2022/12/28	1	25.55	0	0.00	25.50	1	2,712	0.04%
2022/12/26	4	26.23	0	0.00	26.20	4	2,813	0.14%
2022/12/23	1	24.80	1	25.05	25.45	0	2,800	0.00%
2022/12/22	0	0.00	1	25.25	25.25	-1	2,834	-0.04%
2022/12/20	1	25.05	0	0.00	24.95	1	2,946	0.03%
2022/12/19	1	26.05	0	0.00	25.95	1	2,990	0.03%
2022/12/15	0	0.00	1	26.80	26.80	-1	3,042	-0.03%
2022/12/14	0	0.00	1	26.95	26.90	-1	3,175	-0.03%
2022/12/12	1	26.15	0	0.00	26.30	1	3,184	0.03%
2022/12/09	1	27.10	3	26.82	26.70	-2	3,240	-0.06%
2022/12/07	4	26.30	3	26.43	26.00	1	3,350	0.03%
2022/12/06	3	26.70	5	26.59	26.95	-2	3,346	-0.06%
2022/12/05	4	27.20	3	27.20	27.35	1	3,350	0.03%
2022/12/02	7	26.68	5	26.65	26.65	2	3,290	0.06%
2022/11/30	2	26.00	0	0.00	25.95	2	3,348	0.06%
2022/11/29	2	25.25	2	25.40	25.55	0	3,456	0.00%
2022/11/28	3	25.25	3	25.45	25.50	0	3,541	0.00%
2022/11/25	0	0.00	1	25.60	25.30	-1	3,776	-0.03%
2022/11/23	1	25.35	1	25.45	25.55	0	4,204	0.00%
2022/11/22	3	25.18	2	25.05	25.00	1	4,259	0.02%
2022/11/17	0	0.00	2	25.40	25.65	-2	4,772	-0.04%
2022/11/16	1	25.15	1	25.10	25.05	0	4,823	0.00%
2022/11/15	2	25.10	2	25.40	25.50	0	5,049	0.00%
2022/11/14	0	0.00	1	25.05	25.05	-1	5,353	-0.02%
2022/11/11	1	25.05	0	0.00	25.00	1	5,368	0.02%
2022/11/09	1	25.15	0	0.00	25.15	1	5,595	0.02%
2022/11/08	0	25.05	0	0.00	24.85	0	5,629	0.00%
2022/11/07	0	0.00	2	24.85	24.90	-2	5,645	-0.04%
2022/11/04	2	25.20	3	25.37	25.40	-1	5,672	-0.02%
2022/11/02	3	24.88	3	24.93	24.90	0	5,819	0.00%
2022/11/01	5	24.95	4	25.01	24.75	1	5,819	0.02%
2022/10/28	4	24.11	4	23.85	23.55	0	5,755	0.00%
2022/10/27	0	0.00	1	24.00	24.30	-1	5,750	-0.02%
2022/10/21	2	24.15	0	0.00	24.05	2	6,047	0.03%
2022/10/19	1	25.05	1	25.50	25.10	0	6,126	0.00%
2022/10/17	2	24.40	2	24.95	24.90	0	6,138	0.00%
2022/10/14	0	0.00	1	25.40	25.45	-1	6,192	-0.02%
2022/10/13	1	25.05	0	0.00	24.05	1	6,267	0.02%
2022/10/12	2	25.65	0	0.00	25.65	2	6,288	0.03%
2022/10/11	1	25.85	0	0.00	25.95	1	6,412	0.02%
2022/10/07	3	28.05	0	0.00	27.90	3	6,459	0.05%
2022/10/05	3	29.12	17	29.13	28.40	-14	6,639	-0.21%
2022/10/04	16	28.74	0	0.00	28.80	16	6,554	0.24%
2022/09/29	0	0.00	1	28.50	27.55	-1	6,601	-0.02%
2022/09/28	1	27.40	0	0.00	27.10	1	6,613	0.02%
2022/09/27	1	29.15	1	28.70	29.00	0	6,779	0.00%
2022/09/26	1	29.00	0	0.00	29.25	1	6,818	0.01%
2022/09/23	1	30.50	0	0.00	30.50	1	6,879	0.01%
2022/09/22	1	31.55	1	31.30	31.55	0	6,956	0.00%
2022/09/21	10	31.58	8	31.82	31.30	2	7,035	0.03%
2022/09/19	1	31.30	0	0.00	31.35	1	7,233	0.01%
2022/09/16	2	32.43	1	32.50	31.65	1	7,247	0.01%
2022/09/15	0	0.00	5	33.54	32.50	-5	7,191	-0.07%
2022/09/14	4	32.39	5	32.98	33.15	-1	7,084	-0.01%
2022/09/13	0	0.00	5	32.70	32.75	-5	7,032	-0.07%
2022/09/08	1	32.75	13	32.99	32.75	-12	7,043	-0.17%
2022/09/06	6	31.53	10.2	31.63	31.70	-4.2	7,026	-0.06%
2022/09/05	4	32.50	2	32.60	32.55	2	6,985	0.03%
2022/09/01	43	33.49	6	33.43	32.90	37	6,832	0.54%
2022/08/31	10	32.84	42	33.04	33.40	-32	6,709	-0.48%
2022/08/30	17	31.87	49	32.35	32.70	-32	6,537	-0.49%
2022/08/29	19	30.00	0	0.00	30.70	19	6,330	0.30%
2022/08/26	48	31.27	2.2	31.57	31.15	45.9	6,281	0.73%
2022/08/25	7	32.04	8	32.49	32.05	-1	6,172	-0.02%
2022/08/24	6	31.57	1	32.00	31.55	5	5,839	0.09%
2022/08/23	1	31.60	1	31.95	31.35	0	5,778	0.00%
2022/08/22	11	32.11	5	31.90	32.25	6	5,735	0.10%
2022/08/19	7	31.86	2.5	31.81	31.95	4.5	5,510	0.08%
2022/08/18	0	0.00	1	30.15	30.15	-1	5,293	-0.02%
2022/08/17	0	0.00	1	29.85	29.65	-1	5,345	-0.02%
2022/08/16	7	30.43	3	29.93	29.70	4	5,316	0.08%
2022/08/15	2	30.45	0	0.00	30.50	2	5,074	0.04%
2022/08/12	0	30.15	0	0.00	30.05	0	5,024	0.00%
2022/08/11	0	0.00	3	30.05	29.85	-3	4,987	-0.06%
2022/08/10	1	29.80	0	0.00	29.55	1	4,904	0.02%
2022/08/09	2.6	29.49	1	29.40	29.75	1.6	4,841	0.03%
2022/08/08	0.2	28.75	0	0.00	28.75	0.2	4,707	0.00%
2022/07/29	10	30.49	9	30.43	30.35	1	4,473	0.02%
2022/07/28	0	0.00	2	30.35	30.30	-2	4,297	-0.05%
2022/07/27	106	29.78	58	29.78	29.95	48	4,222	1.14%	大買/
2022/07/26	33	29.79	82	29.80	29.80	-49	4,174	-1.17%
2022/07/22	1	30.00	1	29.85	29.70	0	4,073	0.00%
2022/07/20	3	30.30	2	30.28	30.35	1	3,972	0.03%
2022/07/19	1	29.70	0	0.00	29.80	1	3,873	0.03%
2022/07/18	9	29.43	9	29.31	29.40	0	3,783	0.00%
2022/07/15	2	27.60	3	27.93	28.00	-1	3,622	-0.03%
2022/07/14	0	0.00	1	27.00	27.70	-1	3,502	-0.03%
2022/07/13	3	26.33	4	26.83	26.95	-1	3,340	-0.03%
2022/07/12	1	26.60	0	0.00	25.75	1	3,264	0.03%
2022/07/11	3	28.72	2	28.20	28.10	1	3,209	0.03%
2022/07/08	0	0.00	1	27.20	27.40	-1	3,106	-0.03%
2022/07/07	1	26.10	10	25.90	25.95	-9	3,048	-0.30%
2022/07/06	0	0.00	1	26.25	26.05	-1	3,015	-0.03%
2022/07/05	14	27.18	2	26.28	26.30	12	2,977	0.40%
2022/07/04	16	29.68	6	29.44	29.10	10	2,754	0.36%
2022/07/01	0	0.00	1	29.90	28.55	-1	2,680	-0.04%
2022/06/30	0	0.00	7	31.00	30.35	-7	2,549	-0.27%
2022/06/29	0	0.00	2	30.58	30.95	-2	2,437	-0.08%
2022/06/28	8	30.13	5	30.06	30.65	3	2,326	0.13%
2022/06/27	5	29.48	3.4	28.76	30.05	1.6	2,151	0.07%
2022/06/24	2	28.25	2	28.05	28.00	0	1,970	0.00%
2022/06/21	0	0.00	4	27.50	27.80	-4	1,921	-0.21%
2022/06/20	3	28.32	4	27.90	27.65	-1	1,904	-0.05%
2022/06/17	3	27.82	3	27.95	28.15	0	1,858	0.00%
2022/06/15	0	0.00	1	28.35	28.05	-1	1,760	-0.06%
2022/06/13	1	28.15	2	28.03	28.00	-1	1,803	-0.06%
2022/06/08	0	0.00	1	27.30	27.10	-1	1,609	-0.06%
2022/06/06	1	27.10	2	26.78	26.60	-1	1,658	-0.06%
2022/06/02	2	26.73	1	26.55	26.65	1	1,661	0.06%
2022/05/31	1	26.45	7	26.39	26.40	-6	1,677	-0.36%
2022/05/30	0	0.00	4	26.45	26.50	-4	1,671	-0.24%
2022/05/27	2	26.23	1	26.10	25.80	1	1,647	0.06%
2022/05/26	0	0.00	2	26.30	25.90	-2	1,705	-0.12%
2022/05/25	4	25.45	4	25.80	25.40	0	1,690	0.00%
2022/05/24	12	25.08	0	0.00	25.00	12	1,749	0.69%
2022/05/23	15	25.10	15	25.20	25.00	0	1,815	0.00%
2022/05/10	0	0.00	1	22.75	23.15	-1	2,401	-0.04%
2022/04/29	1	23.55	1	23.50	23.35	0	2,523	0.00%
2022/04/28	2	23.10	2	23.15	23.30	0	2,606	0.00%
2022/04/22	5	24.25	0	0.00	24.25	5	2,824	0.18%
2022/04/19	2	24.25	2	24.15	24.20	0	2,922	0.00%
2022/04/15	1	24.50	0	0.00	24.60	1	3,125	0.03%
2022/04/14	1	24.70	1	24.80	24.75	0	3,180	0.00%
2022/03/31	1	26.05	0	0.00	26.05	1	4,630	0.02%
2022/03/30	0	0.00	1	26.30	26.40	-1	4,643	-0.02%
2022/03/25	2	26.25	0	0.00	26.25	2	4,658	0.04%
2022/03/23	1	26.55	0	0.00	26.25	1	4,641	0.02%
2022/03/21	1	26.30	0	0.00	26.20	1	4,789	0.02%
2022/03/17	0	0.00	1	26.60	26.20	-1	4,800	-0.02%
2022/03/16	0	0.00	2	25.80	25.55	-2	4,697	-0.04%
2022/03/15	0	0.00	3	25.27	25.00	-3	4,713	-0.06%
2022/03/11	2	25.95	2	25.75	25.70	0	4,739	0.00%
2022/03/09	3	24.05	3	24.63	24.70	0	4,690	0.00%
2022/03/08	2	24.40	2	23.85	23.55	0	4,670	0.00%
2022/03/07	0	0.00	1	25.45	24.80	-1	4,639	-0.02%
2022/03/04	2	26.30	2	26.20	25.85	0	4,632	0.00%
2022/03/01	1	26.15	0	0.00	26.00	1	4,646	0.02%
2022/02/25	7	25.82	6	25.65	25.60	1	4,582	0.02%
2022/02/24	2	26.05	1	25.85	25.90	1	4,501	0.02%
2022/02/23	2	26.30	2	26.50	26.85	0	4,378	0.00%
2022/02/22	4	26.11	2	25.90	25.85	2	4,351	0.05%
2022/02/21	2	26.70	2	26.65	26.55	0	4,480	0.00%
2022/02/18	3	26.23	4	27.06	27.20	-1	4,619	-0.02%
2022/02/17	5	27.00	2	27.23	26.70	3	4,659	0.06%
2022/02/16	4	26.05	3	25.88	25.85	1	4,741	0.02%
2022/02/15	2	26.15	2	26.05	26.05	0	4,714	0.00%
2022/02/10	0	0.00	2	26.85	26.40	-2	4,743	-0.04%
2022/02/08	0	0.00	1	26.90	26.75	-1	4,760	-0.02%
2022/02/07	2	26.35	2	26.50	26.65	0	4,887	0.00%
2022/01/25	2	26.35	0	0.00	26.00	2	5,008	0.04%
2022/01/21	7	27.22	6	27.04	27.10	1	5,563	0.02%
2022/01/20	3	27.72	8	27.35	27.30	-5	5,529	-0.09%
2022/01/19	0	0.00	3	27.90	27.95	-3	5,495	-0.05%
2022/01/17	0	0.00	1	27.85	27.85	-1	5,477	-0.02%
2022/01/14	1	26.95	0	0.00	26.85	1	5,425	0.02%
2022/01/13	2	28.08	0	0.00	27.70	2	5,414	0.04%
2022/01/12	1	28.75	0	0.00	28.05	1	5,417	0.02%
2022/01/11	1	28.40	1	29.10	28.45	0	5,429	0.00%
2022/01/10	0	0.00	3	28.48	28.70	-3	5,401	-0.06%
2022/01/07	3	27.53	0	0.00	27.55	3	5,316	0.06%
2022/01/06	0	0.00	4	28.53	28.50	-4	5,372	-0.07%
2022/01/05	2	28.88	2	29.28	28.80	0	5,455	0.00%
2022/01/04	2	29.48	11	29.26	29.30	-9	5,337	-0.17%
2022/01/03	20	29.57	11	29.77	28.50	9	5,174	0.17%
2021/12/30	2	28.40	2	28.48	28.40	0	4,886	0.00%
2021/12/29	6	28.67	7	28.59	28.55	-1	4,837	-0.02%
2021/12/28	15	28.20	24	27.87	28.40	-9	4,602	-0.20%
2021/12/27	3	27.13	2	27.00	27.00	1	4,368	0.02%
2021/12/24	0	0.00	1	26.50	26.45	-1	4,485	-0.02%
2021/12/23	1	26.45	0	0.00	26.45	1	4,643	0.02%
2021/12/16	153	27.32	105	27.29	26.65	48	6,068	0.79%	大買/大賣/
2021/12/15	49	26.84	104	26.40	26.90	-55	5,958	-0.92%	大賣/
2021/12/14	1	26.25	0	0.00	26.05	1	5,917	0.02%
2021/12/13	10	26.57	5	26.65	26.65	5	5,937	0.08%
2021/12/10	5	26.65	0	0.00	26.40	5	5,943	0.08%
2021/12/07	0	0.00	12	26.25	26.10	-12	5,920	-0.20%
2021/12/06	1	26.20	0	0.00	26.20	1	5,939	0.02%
2021/12/03	0	0.00	1	26.95	26.35	-1	6,066	-0.02%
2021/12/02	2	25.98	1	26.05	26.00	1	6,059	0.02%
2021/12/01	2	26.13	0	0.00	26.40	2	6,112	0.03%
2021/11/30	5	26.48	5	26.60	26.40	0	6,272	0.00%
2021/11/29	0	0.00	8	25.65	26.25	-8	6,314	-0.13%
2021/11/26	10	26.14	5	26.26	26.30	5	6,328	0.08%
2021/11/25	3	27.10	1	27.05	26.75	2	6,335	0.03%
2021/11/24	1	26.90	0	0.00	26.75	1	6,483	0.02%
2021/11/23	0	0.00	4	26.80	26.85	-4	6,563	-0.06%
2021/11/22	2	27.15	0	0.00	27.00	2	6,577	0.03%
2021/11/19	6	27.23	2	27.70	26.95	4	6,592	0.06%
2021/11/18	6	27.40	4	27.30	27.45	2	6,548	0.03%
2021/11/17	3	28.67	6.1	28.57	29.00	-3.1	6,373	-0.05%
2021/11/16	23.1	28.40	5	28.43	28.25	18.1	6,195	0.29%
2021/11/15	16	28.31	17	28.16	28.25	-1	5,960	-0.02%
2021/11/11	0	0.00	6	27.05	26.80	-6	5,688	-0.11%
2021/11/10	0	0.00	3.4	26.88	26.95	-3.4	5,694	-0.06%
2021/11/08	3	26.98	0	0.00	26.80	3	5,723	0.05%
2021/11/05	2	26.95	4	27.03	27.15	-2	5,782	-0.03%
2021/11/04	3	27.80	6	27.62	27.20	-3	5,946	-0.05%
2021/11/03	0	0.00	0.1	26.90	27.00	-0.1	5,932	0.00%
2021/11/02	19	27.06	3.4	27.17	26.60	15.6	6,019	0.26%
2021/11/01	2	28.28	18	28.04	27.65	-16	5,992	-0.27%
2021/10/29	24	27.18	25	27.34	27.80	-1	5,863	-0.02%
2021/10/28	2	26.25	0	0.00	26.00	2	5,557	0.04%
2021/10/25	0	0.00	2	26.90	26.40	-2	6,066	-0.03%
2021/10/22	1	26.10	0	0.00	26.20	1	6,040	0.02%
2021/10/21	0	0.00	2	27.05	26.40	-2	6,048	-0.03%
2021/10/20	1.5	27.33	0	0.00	26.50	1.5	6,082	0.02%
2021/10/19	6	27.08	7	27.15	26.85	-1	6,252	-0.02%
2021/10/18	0	0.00	9	26.37	26.25	-9	6,207	-0.14%
2021/10/15	6	27.05	6	26.92	26.90	0	6,202	0.00%
2021/10/14	2	27.23	4	27.08	26.55	-2	6,182	-0.03%
2021/10/13	18	26.90	8	26.34	27.35	10	6,140	0.16%
2021/10/12	3	26.07	2	26.20	26.10	1	6,095	0.02%
2021/10/08	0	0.00	1	26.40	26.30	-1	6,217	-0.02%
2021/10/07	1	26.75	0	0.00	26.75	1	6,188	0.02%
2021/10/06	2	25.90	0	0.00	25.80	2	6,134	0.03%
2021/10/05	2	26.63	2	26.73	26.60	0	6,098	0.00%
2021/10/01	4	28.05	6	27.56	26.55	-2	5,962	-0.03%
2021/09/30	1	27.40	4	27.50	27.75	-3	5,796	-0.05%
2021/09/29	8.4	28.94	6	28.40	28.30	2.4	5,625	0.04%
2021/09/28	2	28.55	0	0.00	29.15	2	5,360	0.04%
2021/09/27	23	28.82	30	28.62	28.55	-7	5,168	-0.14%
2021/09/24	13	27.32	2	27.83	27.85	11	4,704	0.23%
2021/09/23	6.4	25.69	2	24.85	26.25	4.4	4,262	0.10%
2021/09/22	5	24.44	2	24.35	24.50	3	4,159	0.07%
2021/09/14	1	24.95	0	0.00	25.15	1	4,054	0.02%
2021/09/13	1	25.35	0	0.00	25.35	1	4,052	0.02%
2021/09/10	0	0.00	8	26.81	26.90	-8	4,047	-0.20%
2021/09/09	0	0.00	3	26.75	27.00	-3	4,005	-0.07%
2021/09/08	11	27.37	4	27.35	26.35	7	3,970	0.18%
2021/09/06	7	27.36	2	27.73	26.85	5	3,802	0.13%
2021/09/03	5	27.66	9	27.68	27.70	-4	3,735	-0.11%
2021/09/02	4	26.69	0	0.00	26.85	4	3,561	0.11%
2021/09/01	12	27.00	1	27.00	27.15	11	3,490	0.32%
2021/08/31	2	26.08	3	26.72	27.15	-1	3,446	-0.03%
2021/08/30	7	26.76	15	26.37	26.60	-8	3,386	-0.24%
2021/08/27	1	25.50	2	25.45	25.35	-1	3,222	-0.03%
2021/08/25	0	0.00	1	23.30	23.85	-1	3,083	-0.03%
2021/08/23	0	0.00	1	23.05	23.05	-1	3,030	-0.03%
2021/08/19	1	22.30	0	0.00	22.30	1	3,015	0.03%
2021/08/18	5	22.65	3	22.32	23.15	2	3,013	0.07%
2021/08/17	1	23.00	0	0.00	22.65	1	2,993	0.03%
2021/08/16	1	24.00	61	24.11	23.90	-60	2,965	-2.02%
2021/08/13	11	24.77	4	25.31	25.05	7	2,944	0.24%
2021/08/12	1	24.60	1	24.90	24.90	0	2,906	0.00%
2021/08/11	5	23.92	2	24.80	24.00	3	2,896	0.10%
2021/08/10	8	25.63	51	26.79	25.35	-43	2,843	-1.51%
2021/08/09	2	28.10	1	28.20	28.15	1	2,685	0.04%
2021/08/06	0	0.00	9	27.84	28.15	-9	2,582	-0.35%
2021/08/04	0	0.00	1	28.36	27.60	-1	2,477	-0.04%
2021/08/03	20	27.80	6	28.13	28.15	14	2,420	0.58%
2021/08/02	54	27.80	32	28.15	28.10	22	2,336	0.94%
2021/07/30	6	26.05	6	26.54	26.90	0	2,006	0.00%
2021/07/29	25	24.49	11	24.77	25.10	14	1,825	0.77%
2021/07/28	43	23.73	2	23.70	23.70	41	1,765	2.32%
2021/07/27	4	24.08	0	0.00	24.30	4	1,782	0.22%
2021/07/26	5	24.67	3	24.57	24.70	2	1,775	0.11%
2021/07/23	2	24.73	7	24.76	25.20	-5	1,739	-0.29%
2021/07/22	3	23.53	1	24.05	23.30	2	1,567	0.13%
2021/07/21	2	23.75	0	0.00	23.35	2	1,577	0.13%
2021/07/20	2	24.30	0	0.00	24.15	2	1,581	0.13%
2021/07/19	2	25.00	3	24.92	24.85	-1	1,566	-0.06%
2021/07/16	7	24.11	6	23.81	23.80	1	1,532	0.07%
2021/07/15	0	0.00	6	23.49	24.50	-6	1,480	-0.41%
2021/07/14	0	22.00	0	0.00	22.30	0	1,353	0.00%
2021/07/13	1	22.20	0	0.00	22.05	1	1,368	0.07%
2021/07/12	0	0.00	1	22.55	22.40	-1	1,421	-0.07%
2021/07/09	1	22.20	0	0.00	22.25	1	1,425	0.07%
2021/07/02	0	0.00	1	22.65	22.65	-1	1,708	-0.06%
2021/07/01	1	22.55	0	0.00	22.55	1	1,775	0.06%
2021/06/22	1	22.80	0	0.00	22.80	1	1,995	0.05%
2021/06/21	6	22.95	7	22.92	22.90	-1	2,014	-0.05%
2021/06/18	1	22.50	0	0.00	22.40	1	2,087	0.05%
2021/06/09	0	0.00	15	22.61	22.55	-15	2,492	-0.60%
2021/06/04	0	0.00	2	22.70	22.80	-2	2,562	-0.08%
2021/05/21	0	0.00	2	22.25	22.30	-2	3,127	-0.06%
2021/05/19	3	22.55	4	21.75	22.55	-1	3,188	-0.03%
2021/05/18	0	0.00	5	20.49	20.95	-5	3,230	-0.15%
2021/05/17	4	19.31	0	0.00	19.05	4	3,249	0.12%
2021/05/14	0	0.00	1	22.15	21.10	-1	3,230	-0.03%
2021/05/13	0	0.00	1	21.90	21.60	-1	3,245	-0.03%
2021/05/12	2	21.60	1	21.65	21.65	1	3,244	0.03%
2021/05/11	3	23.33	0	0.00	23.15	3	3,236	0.09%
2021/05/10	10	24.88	0	0.00	24.65	10	3,414	0.29%
2021/05/07	1	24.70	1	24.90	25.30	0	3,483	0.00%
2021/05/04	3	25.15	0	0.00	24.55	3	3,885	0.08%
2021/05/03	1	26.20	0	0.00	26.20	1	3,880	0.03%
2021/04/28	0	0.00	30	27.00	27.00	-30	3,913	-0.77%
2021/04/22	1	26.60	0	0.00	26.50	1	4,470	0.02%
2021/04/19	2	27.45	0	0.00	27.35	2	4,664	0.04%
2021/04/16	1	27.90	1,000	28.07	27.85	-999	4,641	-21.52%	大賣/鉅額交易
2021/04/14	2	27.20	2	27.70	28.00	0	4,652	0.00%
2021/04/12	0	0.00	2	28.65	28.60	-2	4,695	-0.04%
2021/04/09	23	29.22	0	0.00	29.00	23	4,678	0.49%
2021/04/08	1	28.90	0	0.00	28.85	1	4,623	0.02%
2021/04/07	10	27.90	2	28.15	28.05	8	4,576	0.17%
2021/03/31	1	27.00	1	27.00	27.20	0	4,545	0.00%
2021/03/26	0	0.00	2	27.65	27.55	-2	4,486	-0.04%
2021/03/24	1	27.30	0	0.00	27.05	1	4,528	0.02%
2021/03/23	2	27.50	0	0.00	27.10	2	4,538	0.04%
2021/03/18	0	0.00	418	28.68	28.35	-418	4,466	-9.36%	大賣/鉅額交易
2021/03/17	1	28.00	6	28.20	27.90	-5	4,447	-0.11%
2021/03/16	6	28.08	8	28.15	28.25	-2	4,543	-0.04%
2021/03/15	1	27.90	14	27.60	27.85	-13	4,656	-0.28%
2021/03/12	11	27.20	0.8	26.90	27.10	10.2	4,636	0.22%
2021/03/11	3	26.88	7	26.79	26.95	-4	4,675	-0.09%
2021/03/10	11	26.39	2	26.78	26.50	9	4,708	0.19%
2021/03/09	1	26.95	1	26.60	26.20	0	4,746	0.00%
2021/03/08	0	0.00	3	27.85	27.00	-3	4,793	-0.06%
2021/03/05	2	26.88	5	27.25	27.60	-3	4,795	-0.06%
2021/03/04	0	0.00	1	26.25	26.75	-1	4,666	-0.02%
2021/03/03	1	26.10	0	0.00	25.90	1	4,671	0.02%
2021/03/02	1	26.00	9	26.53	25.95	-8	4,758	-0.17%
2021/02/26	5	25.80	2	26.00	25.95	3	5,021	0.06%
2021/02/25	0	0.00	3	25.53	25.70	-3	5,065	-0.06%
2021/02/23	1	24.95	0	0.00	25.15	1	5,275	0.02%
2021/02/22	0	0.00	2.1	25.72	25.55	-2.1	5,716	-0.04%
2021/02/19	4	25.55	1	25.40	25.70	3	5,983	0.05%
2021/02/18	416	24.76	2	25.03	25.50	414	6,045	6.85%	大買/鉅額交易
2021/02/17	210	24.32	10	24.05	24.25	200	6,075	3.29%	大買/鉅額交易
2021/02/05	2	23.55	3	23.35	23.50	-1	6,088	-0.02%
2021/02/04	0.1	24.25	550	23.61	23.50	-549.9	6,153	-8.94%	大賣/鉅額交易
2021/02/03	0	0.00	1	23.70	23.85	-1	6,183	-0.02%
2021/02/02	2	22.70	3	23.52	23.60	-1	6,271	-0.02%
2021/02/01	21	24.15	16	23.13	22.50	5	6,330	0.08%
2021/01/29	6	23.40	4	23.85	23.50	2	6,210	0.03%
2021/01/28	2	23.90	0	0.00	23.55	2	6,283	0.03%
2021/01/26	5	23.36	4	22.94	22.80	1	6,145	0.02%
2021/01/25	2	23.25	1	23.50	23.55	1	6,259	0.02%
2021/01/22	1	24.20	150	23.67	24.00	-149	6,440	-2.31%	大賣/鉅額交易
2021/01/21	2	23.63	2	24.00	24.00	0	6,597	0.00%
2021/01/20	2	23.90	0	0.00	23.50	2	7,039	0.03%
2021/01/19	8	24.51	206	24.78	24.45	-198	7,090	-2.79%	大賣/鉅額交易
2021/01/18	7	23.07	7	23.51	25.65	0	7,289	0.00%
2021/01/15	2	24.95	1	25.60	24.50	1	7,472	0.01%
2021/01/14	2	26.35	100	26.04	26.10	-98	7,616	-1.29%
2021/01/13	2	26.85	200	25.73	26.00	-198	7,644	-2.59%	大賣/鉅額交易
2021/01/12	3	28.32	200	27.74	27.25	-197	7,628	-2.58%	大賣/鉅額交易
2021/01/08	0	0.00	2	29.15	29.15	-2	7,931	-0.03%
2021/01/07	200	29.99	1	29.40	29.40	199	8,027	2.48%	大買/鉅額交易
2021/01/06	1	28.85	1	30.20	29.15	0	8,239	0.00%
2020/12/31	0	0.00	1	29.95	30.15	-1	8,758	-0.01%
2020/12/29	4	30.20	0	0.00	29.50	4	9,133	0.04%
2020/12/28	1	30.20	8	29.41	30.15	-7	9,367	-0.07%
2020/12/24	0	0.00	6	29.45	29.40	-6	9,529	-0.06%
2020/12/23	6	28.70	1	28.95	29.30	5	9,655	0.05%
2020/12/22	1	29.05	0	0.00	28.25	1	10,782	0.01%
2020/12/21	1	28.75	1	29.15	29.30	0	11,007	0.00%
2020/12/17	0	0.00	1	30.20	29.65	-1	11,127	-0.01%
2020/12/16	56	29.94	15	30.48	30.15	41	11,178	0.37%
2020/12/15	201	29.47	0	0.00	29.15	201	11,149	1.80%	大買/鉅額交易
2020/12/11	0	0.00	3	29.70	29.15	-3	11,322	-0.03%
2020/12/10	6	29.77	2	29.45	29.70	4	11,414	0.04%
2020/12/09	2	30.10	4	30.03	30.75	-2	11,468	-0.02%
2020/12/08	1	29.10	2	28.95	29.00	-1	11,434	-0.01%
2020/12/07	7	28.76	0	0.00	28.90	7	11,492	0.06%
2020/12/04	3	28.50	0	0.00	28.60	3	11,589	0.03%
2020/12/03	5	28.80	2	29.05	28.80	3	11,760	0.03%
2020/12/02	7	28.58	0	0.00	28.45	7	11,930	0.06%
2020/12/01	0	0.00	8	28.74	29.35	-8	12,367	-0.06%
2020/11/30	13	28.83	1	29.20	28.60	12	12,822	0.09%
2020/11/27	4	29.04	1	28.95	29.15	3	13,012	0.02%
2020/11/26	12	29.74	7	29.99	29.45	5	13,112	0.04%
2020/11/25	24	29.53	130	28.55	29.40	-106	13,214	-0.80%	大賣/鉅額交易
2020/11/24	2	30.75	4	30.65	30.50	-2	13,074	-0.02%
2020/11/23	0	0.00	1	31.20	30.80	-1	13,164	-0.01%
2020/11/20	7	31.31	4	31.54	30.80	3	13,861	0.02%
2020/11/19	28	30.67	5	31.23	31.00	23	13,900	0.17%
2020/11/18	139	36.17	1	34.40	32.55	138	13,522	1.02%	大買/鉅額交易
2020/11/17	2	36.50	1.2	36.54	36.15	0.8	13,395	0.01%
2020/11/16	1	36.50	1	36.70	36.80	0	13,678	0.00%
2020/11/13	1	36.50	1	36.90	36.50	0	13,837	0.00%
2020/11/12	2	36.25	3.7	36.26	36.15	-1.7	14,144	-0.01%
2020/11/11	1.2	36.28	9	36.38	36.90	-7.8	14,467	-0.05%
2020/11/10	11	36.56	2	36.35	36.15	9	14,618	0.06%
2020/11/09	3	37.15	6	37.56	37.25	-3	14,931	-0.02%
2020/11/06	2	36.18	4	36.78	36.15	-2	15,233	-0.01%
2020/11/05	19	37.09	23.3	37.36	36.75	-4.3	15,914	-0.03%
2020/11/04	4	36.98	5	37.03	36.80	-1	15,893	-0.01%
2020/11/03	13	36.44	13	36.43	37.20	0	16,057	0.00%
2020/11/02	5	36.63	3	36.10	36.10	2	16,099	0.01%
2020/10/30	9	37.71	5	37.57	36.55	4	16,172	0.02%
2020/10/29	64	37.61	9	37.38	37.95	55	16,032	0.34%
2020/10/28	17	37.65	22	38.10	37.05	-5	15,940	-0.03%
2020/10/27	4	36.43	5	36.44	36.85	-1	15,541	-0.01%
2020/10/26	32	36.26	14	36.60	36.30	18	15,581	0.12%
2020/10/23	39	34.77	48	35.16	36.00	-9	15,291	-0.06%
2020/10/22	112	33.91	20	33.48	33.00	92	14,867	0.62%	大買/
2020/10/21	9	32.54	0	0.00	33.00	9	14,600	0.06%
2020/10/20	151	32.35	0	0.00	32.40	151	14,543	1.04%	大買/鉅額交易
2020/10/19	4	32.61	5.2	33.17	32.65	-1.2	14,460	-0.01%
2020/10/16	17	32.96	8	33.04	33.15	9	14,423	0.06%
2020/10/15	6	32.79	15	33.08	33.15	-9	14,187	-0.06%
2020/10/14	13	32.63	23	32.67	32.30	-10	14,049	-0.07%
2020/10/13	477	31.83	25.1	31.99	31.75	451.9	13,853	3.26%	大買/鉅額交易
2020/10/12	9.3	31.61	15	31.09	32.20	-5.7	13,665	-0.04%
2020/10/08	8	30.20	2	29.93	30.00	6	13,393	0.04%
2020/10/07	0	0.00	5	29.89	30.00	-5	13,332	-0.04%
2020/10/06	61	30.16	50	29.90	29.90	11	13,297	0.08%
2020/10/05	9	29.44	5	29.34	29.60	4	13,095	0.03%
2020/09/30	5	28.18	10	28.30	28.30	-5	13,009	-0.04%
2020/09/29	8	27.80	2	27.55	27.60	6	12,981	0.05%
2020/09/28	7	27.62	4	27.63	28.15	3	13,018	0.02%
2020/09/25	97	29.32	107	29.63	27.15	-10	12,999	-0.08%	大賣/
2020/09/24	50	27.90	6	29.12	29.00	44	11,943	0.37%
2020/09/23	2	28.00	5	28.65	28.20	-3	11,760	-0.03%
2020/09/22	1	26.90	1	28.25	27.95	0	11,712	0.00%
2020/09/21	2	28.10	1	27.90	27.80	1	11,732	0.01%
2020/09/18	3	28.05	8	28.03	28.20	-5	11,688	-0.04%
2020/09/17	7	27.85	12	27.57	28.10	-5	11,712	-0.04%
2020/09/16	4	26.78	6	26.98	26.80	-2	11,571	-0.02%
2020/09/15	2	26.88	0	0.00	26.50	2	11,517	0.02%
2020/09/14	9	24.90	508	25.55	26.15	-499	11,405	-4.38%	大賣/鉅額交易
2020/09/11	11	26.30	0	0.00	26.00	11	11,235	0.10%
2020/09/10	5	27.00	0	0.00	26.90	5	11,123	0.04%
2020/09/09	257	26.98	16	27.63	27.50	241	11,045	2.18%	大買/鉅額交易
2020/09/08	18	27.47	5	27.32	27.10	13	10,906	0.12%
2020/09/07	13	29.33	14	29.55	28.70	-1	10,716	-0.01%
2020/09/04	301	28.44	29	28.60	29.60	272	10,534	2.58%	大買/鉅額交易
2020/09/03	13	29.06	44	28.80	29.00	-31	10,036	-0.31%
2020/09/02	16	27.86	3	27.63	28.00	13	9,499	0.14%
2020/09/01	8	27.11	5	27.80	27.00	3	9,447	0.03%
2020/08/31	2	26.65	21	26.94	27.20	-19	9,337	-0.20%
2020/08/28	19	26.47	5	26.22	26.50	14	9,153	0.15%
2020/08/27	506	25.57	10	25.60	25.75	496	9,005	5.51%	大買/鉅額交易
2020/08/26	513	26.28	16.1	26.94	25.75	496.9	8,866	5.60%	大買/鉅額交易
2020/08/25	7	25.44	22	25.78	26.05	-15	8,134	-0.18%
2020/08/21	3	23.83	2	23.50	23.50	1	7,980	0.01%
2020/08/20	17	23.84	7	23.68	23.40	10	7,820	0.13%
2020/08/19	17	25.95	6	26.34	25.90	11	7,567	0.15%
2020/08/18	2	26.18	9	25.14	25.80	-7	7,345	-0.10%
2020/08/17	6	24.77	4	25.03	25.10	2	7,016	0.03%
2020/08/14	0	0.00	5	24.40	24.15	-5	6,639	-0.08%
2020/08/13	13	24.02	7	24.13	23.85	6	6,448	0.09%
2020/08/12	18	22.53	37	22.95	24.00	-19	6,039	-0.31%
2020/08/11	44	23.39	45	23.42	21.90	-1	5,662	-0.02%
2020/08/10	1	22.70	3	22.82	22.85	-2	4,937	-0.04%
2020/08/07	6	19.88	20	19.99	20.80	-14	4,861	-0.29%
2020/08/06	6	19.53	17	19.37	19.35	-11	4,793	-0.23%
2020/08/05	16	19.50	34	19.28	19.30	-18	4,725	-0.38%
2020/08/04	1	18.40	34	18.45	18.55	-33	4,700	-0.70%
2020/08/03	35	18.22	19	18.29	18.30	16	4,731	0.34%
2020/07/31	35	17.86	36	17.93	17.95	-1	4,808	-0.02%
2020/07/30	1	18.50	25	18.07	17.95	-24	4,948	-0.48%
2020/07/29	20	16.48	10	16.65	17.00	10	4,785	0.21%
2020/07/28	0	0.00	10	16.20	16.25	-10	4,737	-0.21%
2020/07/24	5	16.20	11	16.64	16.65	-6	4,754	-0.13%
2020/07/23	22	16.89	5	16.95	16.80	17	4,757	0.36%
2020/07/22	0	0.00	17	16.29	16.70	-17	4,742	-0.36%
2020/07/21	5	15.90	2	15.90	15.75	3	4,643	0.06%
2020/07/20	2	15.60	2	15.85	15.75	0	4,638	0.00%
2020/07/17	2	15.83	0	0.00	15.50	2	4,627	0.04%
2020/07/15	7	15.49	0	0.00	15.70	7	4,578	0.15%
2020/07/10	1	16.65	13	16.68	16.60	-12	4,545	-0.26%
2020/07/09	2	18.60	0	0.00	18.65	2	4,420	0.05%
2020/07/08	1	18.95	10	19.00	18.90	-9	4,246	-0.21%
2020/07/07	5	19.18	0	0.00	18.95	5	4,145	0.12%
2020/07/06	16	19.33	0	0.00	19.40	16	4,033	0.40%
2020/07/03	4	18.90	1	18.90	18.80	3	3,932	0.08%
2020/07/01	0	0.00	3	18.25	18.10	-3	3,798	-0.08%
2020/06/30	1	18.05	0	0.00	18.05	1	3,765	0.03%
2020/06/29	0	0.00	2	17.73	17.80	-2	3,688	-0.05%
2020/06/24	0	0.00	4	17.71	17.65	-4	3,654	-0.11%
2020/06/23	0	0.00	1	17.55	17.15	-1	3,535	-0.03%
2020/06/18	2	17.15	0	0.00	17.25	2	3,587	0.06%
2020/06/17	4	17.18	1	17.15	17.10	3	3,611	0.08%
2020/06/16	3	17.12	1	17.10	17.10	2	3,666	0.05%
2020/06/15	0	0.00	1	17.05	16.95	-1	3,718	-0.03%
2020/06/12	2	16.55	2	16.70	16.70	0	3,732	0.00%
2020/06/11	5	17.15	0	0.00	16.85	5	3,736	0.13%
2020/06/10	0	0.00	1	17.40	17.35	-1	3,742	-0.03%
2020/06/09	1	17.75	0	0.00	17.55	1	3,811	0.03%
2020/06/08	1	18.00	20	17.90	17.85	-19	3,848	-0.49%
2020/06/05	0	0.00	5	17.61	17.55	-5	3,677	-0.14%
2020/06/04	0	0.00	15	17.33	17.35	-15	3,669	-0.41%
2020/06/03	1	17.50	0	0.00	17.45	1	3,717	0.03%
2020/06/01	5	17.30	5	17.45	17.30	0	3,836	0.00%
2020/05/29	55	17.55	24	17.41	17.35	31	3,982	0.78%
2020/05/28	7	17.06	2	16.98	16.90	5	3,864	0.13%
2020/05/27	6	17.10	0	0.00	17.15	6	3,917	0.15%
2020/05/26	0	0.00	1	17.50	17.20	-1	3,978	-0.03%
2020/05/25	0	0.00	2	17.10	17.10	-2	3,901	-0.05%
2020/05/22	10	16.80	0	0.00	16.80	10	3,909	0.26%
2020/05/20	0	0.00	5	16.85	16.80	-5	3,954	-0.13%
2020/05/18	5	17.10	0	0.00	16.85	5	4,128	0.12%
2020/05/14	0	0.00	1	17.00	17.05	-1	4,336	-0.02%
2020/05/13	12	17.29	20	17.32	17.35	-8	4,454	-0.18%
2020/05/12	17	16.73	10	16.90	16.75	7	4,257	0.16%
2020/05/11	16	17.90	4	17.68	17.50	12	4,161	0.29%
2020/05/08	3	17.05	4	17.26	17.30	-1	3,963	-0.03%
2020/05/07	7	17.19	8	17.12	17.40	-1	3,873	-0.03%
2020/05/06	4	16.68	14	16.21	16.95	-10	3,715	-0.27%
2020/05/05	2	15.35	0	0.00	15.45	2	3,530	0.06%
2020/04/30	0	0.00	3	15.30	15.35	-3	3,546	-0.08%
2020/04/29	3	15.70	0	0.00	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	27	14.78	15.00	-27	3,618	-0.75%
2020/04/23	2	14.63	1	14.60	14.50	1	3,748	0.03%
2020/04/22	4	14.23	0	0.00	14.40	4	3,765	0.11%
2020/04/17	0	0.00	3	15.07	15.00	-3	3,963	-0.08%
2020/04/15	0	0.00	3	14.78	14.75	-3	4,016	-0.07%
2020/04/14	0	0.00	1	14.75	14.55	-1	4,053	-0.02%
2020/04/13	1	14.55	0.3	14.40	14.35	0.7	4,133	0.02%
2020/04/10	23	14.53	1	14.45	14.50	22	4,154	0.53%
2020/04/08	3	14.50	10	14.40	14.50	-7	4,304	-0.16%
2020/04/07	0	0.00	1	14.60	14.60	-1	4,325	-0.02%
2020/04/01	1	14.20	2	14.50	14.50	-1	4,451	-0.02%
2020/03/30	1	13.80	0.2	13.90	13.95	0.8	4,395	0.02%
2020/03/24	1	13.65	1	13.70	14.00	0	4,310	0.00%
2020/03/23	2	12.80	1	12.90	12.80	1	4,248	0.02%
2020/03/19	5	13.48	1	13.60	12.75	4	4,143	0.10%
2020/03/17	2	14.15	2	14.53	14.40	0	4,038	0.00%
2020/03/16	1.2	14.18	3	14.53	14.35	-1.8	3,994	-0.05%
2020/03/13	14	13.85	9	13.96	14.10	5	3,956	0.13%
2020/03/12	7	15.37	10	15.18	15.15	-3	3,859	-0.08%
2020/03/11	2	16.25	0	0.00	15.95	2	3,778	0.05%
2020/03/10	3	15.80	8	16.14	16.40	-5	3,750	-0.13%
2020/03/09	12	16.14	0	0.00	15.95	12	3,708	0.32%
2020/03/06	3	16.65	0	0.00	16.75	3	3,635	0.08%
2020/03/05	2	17.15	2	17.05	16.95	0	3,607	0.00%
2020/03/04	9.3	16.53	11	16.69	17.00	-1.7	3,478	-0.05%
2020/03/03	0	0.00	1	16.15	16.10	-1	3,298	-0.03%
2020/03/02	7	15.27	5	15.60	15.90	2	3,272	0.06%
2020/02/27	5	16.00	0	0.00	15.75	5	3,226	0.15%
2020/02/26	6	16.69	0	0.00	16.65	6	3,145	0.19%
2020/02/25	0	0.00	10	16.70	16.80	-10	3,109	-0.32%
2020/02/24	5	16.60	0	0.00	16.70	5	3,081	0.16%
2020/02/21	5	16.90	4	17.30	16.90	1	3,048	0.03%
2020/02/20	2	17.63	2	17.78	17.50	0	2,987	0.00%
2020/02/19	8	17.25	0	0.00	17.10	8	2,859	0.28%
2020/02/18	2	17.20	1	17.20	17.20	1	2,789	0.04%
2020/02/17	0	0.00	21	17.05	17.20	-21	2,656	-0.79%
2020/02/14	2	16.75	12	16.85	16.75	-10	2,508	-0.40%
2020/02/07	0	0.00	2	15.78	15.60	-2	2,484	-0.08%
2020/02/06	0	0.00	6	15.65	15.95	-6	2,732	-0.22%
2020/02/05	0	0.00	4	15.60	15.50	-4	2,700	-0.15%
2020/02/03	0	0.00	30	15.15	15.80	-30	2,657	-1.13%
2020/01/31	0	0.00	7	15.98	15.70	-7	2,627	-0.27%
2020/01/30	8	15.66	0	0.00	15.45	8	2,585	0.31%
2020/01/20	0	0.00	1	17.20	17.15	-1	2,514	-0.04%
2020/01/16	0	0.00	9	16.72	16.75	-9	2,453	-0.37%
2020/01/15	3	16.60	0	0.00	16.60	3	2,449	0.12%
2020/01/13	1	16.75	11	16.75	16.75	-10	2,436	-0.41%
2020/01/10	0	0.00	16	16.44	16.30	-16	2,313	-0.69%
2020/01/09	0	0.00	1	16.10	16.00	-1	2,221	-0.05%
2020/01/08	0	0.00	15	16.18	15.90	-15	2,195	-0.68%
2020/01/07	0	0.00	11	16.08	16.05	-11	2,187	-0.50%
2020/01/06	3	15.80	2	15.58	15.55	1	2,132	0.05%
2020/01/03	40	15.82	1	15.90	15.95	39	2,108	1.85%
2020/01/02	2	16.15	19	16.24	16.20	-17	2,077	-0.82%
2019/12/31	0	0.00	5	15.95	15.85	-5	1,981	-0.25%
2019/12/30	12	15.82	17	15.89	15.85	-5	1,928	-0.26%
2019/12/26	0	0.00	7	15.00	14.95	-7	1,760	-0.40%
2019/12/23	1	14.90	0	0.00	14.90	1	1,829	0.05%
2019/12/20	0	0.00	10	15.05	15.05	-10	1,837	-0.54%
2019/12/19	0	0.00	1	15.10	15.05	-1	1,839	-0.05%
2019/12/18	0	0.00	6	14.85	14.85	-6	1,835	-0.33%
2019/12/12	0	0.00	9	14.93	14.80	-9	1,913	-0.47%
2019/12/10	0	0.00	1	14.95	14.95	-1	2,150	-0.05%
2019/12/09	2	14.80	0	0.00	14.75	2	2,152	0.09%
2019/12/06	7	14.79	0	0.00	14.75	7	2,196	0.32%
2019/12/05	0	0.00	1	14.70	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	5	14.80	0	0.00	14.75	5	2,292	0.22%
2019/11/29	0	0.00	2	14.95	14.90	-2	2,470	-0.08%
2019/11/28	0	0.00	1	15.15	15.00	-1	2,518	-0.04%
2019/11/26	0	0.00	9	15.17	15.10	-9	2,723	-0.33%
2019/11/22	24	14.83	0	0.00	15.00	24	2,787	0.86%
2019/11/21	5	14.90	0	0.00	14.85	5	2,911	0.17%
2019/11/20	13	14.81	0	0.00	14.75	13	3,010	0.43%
2019/11/18	7	14.90	0	0.00	14.90	7	3,878	0.18%
2019/11/15	0	0.00	5	15.10	15.05	-5	4,007	-0.12%
2019/11/14	5	14.90	0	0.00	14.90	5	4,015	0.12%
2019/11/11	23	15.06	0	0.00	15.05	23	4,217	0.55%
2019/11/07	3	15.80	7	15.85	15.70	-4	4,215	-0.09%
2019/11/06	10	16.14	2	16.35	16.20	8	4,152	0.19%
2019/11/05	14	16.33	66	16.00	16.25	-52	4,060	-1.28%
2019/11/04	0	0.00	3	15.50	15.60	-3	3,800	-0.08%
2019/10/30	0	0.00	8	15.50	15.55	-8	3,789	-0.21%
2019/10/29	6	15.50	3	15.57	15.45	3	3,797	0.08%
2019/10/28	7	15.86	15	15.75	15.70	-8	3,788	-0.21%
2019/10/25	7	15.88	8	15.83	15.75	-1	3,786	-0.03%
2019/10/22	0	0.00	5	15.75	15.65	-5	3,854	-0.13%
2019/10/21	7	15.78	3	15.80	15.75	4	3,863	0.10%
2019/10/17	11	15.76	11	15.70	15.65	0	3,808	0.00%
2019/10/15	25	15.58	2	15.50	15.50	23	3,781	0.61%
2019/10/14	0	0.00	12	15.46	15.35	-12	3,729	-0.32%
2019/10/07	0	0.00	17	14.99	14.90	-17	3,668	-0.46%
2019/10/04	12	14.65	0	0.00	14.50	12	3,646	0.33%
2019/10/03	5	14.50	0	0.00	14.50	5	3,675	0.14%
2019/10/02	1	14.70	0	0.00	14.65	1	3,683	0.03%
2019/09/27	14	14.77	0	0.00	14.70	14	3,850	0.36%
2019/09/26	12	15.16	0	0.00	15.15	12	3,809	0.32%
2019/09/25	5	15.30	0	0.00	15.30	5	3,802	0.13%
2019/09/23	0	0.00	1	15.50	15.40	-1	3,798	-0.03%
2019/09/19	1	15.45	0	0.00	15.35	1	3,772	0.03%
2019/09/18	7	15.49	0	0.00	15.45	7	3,768	0.19%
2019/09/16	7	15.80	1	15.85	15.80	6	3,753	0.16%
2019/09/12	2	16.13	21	16.23	15.95	-19	3,731	-0.51%
2019/09/11	0	0.00	12	15.52	15.65	-12	3,524	-0.34%
2019/09/10	8	15.38	9	15.30	15.35	-1	3,515	-0.03%
2019/09/06	25	15.64	7	15.80	15.75	18	3,502	0.51%
2019/09/05	7	15.97	1.3	15.79	15.75	5.7	3,567	0.16%
2019/09/04	1	15.85	9	15.99	15.90	-8	3,516	-0.23%
2019/09/03	14	15.53	0.2	15.85	15.70	13.8	3,401	0.41%
2019/09/02	0	0.00	5	15.75	15.90	-5	3,331	-0.15%
2019/08/30	5.5	15.88	14	15.79	15.70	-8.5	3,278	-0.26%
2019/08/28	15	15.30	1	15.55	15.30	14	3,071	0.46%
2019/08/27	2	15.50	0	0.00	15.60	2	3,023	0.07%
2019/08/26	2	15.73	1	15.65	15.60	1	2,977	0.03%
2019/08/23	16	15.63	6	15.70	15.55	10	2,875	0.35%
2019/08/22	38	16.19	31	16.00	15.90	7	2,778	0.25%
2019/08/21	5	15.60	15	15.85	15.85	-10	2,167	-0.46%
2019/08/20	1	14.60	0	0.00	14.45	1	1,913	0.05%
2019/08/16	10	13.90	0	0.00	13.90	10	1,769	0.57%
2019/08/15	0	0.00	5	14.20	14.00	-5	1,731	-0.29%
2019/08/14	35	14.24	0	0.00	13.85	35	1,672	2.09%
2019/08/13	0	0.00	25	14.51	14.90	-25	1,569	-1.59%
2019/08/12	0	0.00	10	14.25	14.55	-10	1,540	-0.65%
2019/08/02	5	14.00	0	0.00	13.90	5	1,638	0.31%
2019/07/31	10	14.10	0	0.00	14.05	10	1,798	0.56%
2019/07/29	25	14.35	0	0.00	14.25	25	1,810	1.38%
2019/07/10	10	14.95	0	0.00	14.95	10	2,385	0.42%
2019/07/08	1	15.40	0	0.00	15.50	1	2,865	0.03%
2019/06/28	0	0.00	10	14.75	14.80	-10	2,897	-0.35%
2019/06/21	0	0.00	5	15.10	14.90	-5	3,081	-0.16%
2019/05/30	0	0.00	5	14.30	14.10	-5	2,993	-0.17%
2019/05/20	5	13.30	0	0.00	13.10	5	2,842	0.18%
2019/05/09	5	14.85	15	15.15	14.65	-10	2,620	-0.38%
2019/05/08	0	0.00	20	14.78	14.95	-20	2,536	-0.79%
2019/05/03	0	0.00	50	14.38	14.35	-50	2,397	-2.09%
2019/04/29	5	13.95	0	0.00	14.05	5	2,312	0.22%
2019/04/25	0	0.00	12	14.77	14.40	-12	2,273	-0.53%
2019/04/24	2	14.00	0	0.00	14.10	2	2,216	0.09%
2019/04/23	10	14.40	1	15.70	14.45	9	2,161	0.42%
2019/04/22	1	16.05	0	0.00	15.95	1	2,000	0.05%
2019/04/19	0	0.00	4	16.15	16.20	-4	1,943	-0.21%
2019/04/15	0	0.00	2	14.75	15.10	-2	1,442	-0.14%
2019/04/12	50	13.20	0	0.00	14.15	50	1,168	4.28%
2019/04/01	0	0.00	3	11.80	11.65	-3	616	-0.49%
2019/03/26	0	0.00	1	11.80	11.35	-1	462	-0.22%
2019/03/19	0	0.00	1	10.10	10.15	-1	224	-0.45%
2019/03/05	0	0.00	10	9.62	9.77	-10	170	-5.85%
2019/02/27	10	9.45	0	0.00	9.53	10	169	5.91%
2019/02/22	1	9.59	0	0.00	9.50	1	171	0.58%
2019/01/24	0	0.00	1	9.65	9.71	-1	164	-0.61%
2018/10/08	0	0.00	0.6	9.70	9.71	-0.6	363	-0.17%
2018/09/03	1	10.15	0	0.00	10.15	1	485	0.21%
2018/08/30	0	0.00	1	10.15	10.05	-1	493	-0.20%
2018/08/22	1	10.35	0	0.00	10.30	1	552	0.18%
2018/06/13	0	0.00	2.4	11.30	11.30	-2.4	771	-0.31%
2018/06/04	0	0.00	1	11.80	11.70	-1	718	-0.14%
2018/05/22	1	10.90	12	10.94	10.90	-11	684	-1.61%
2018/05/21	3	10.97	0	0.00	11.00	3	685	0.44%
2018/05/16	0	0.00	9	10.65	10.65	-9	684	-1.32%
2018/04/30	0	0.00	1	10.65	10.45	-1	822	-0.12%
2018/04/25	0	0.00	0.5	10.65	10.55	-0.5	861	-0.05%
2018/04/24	11	10.44	0.1	10.80	10.55	10.9	893	1.22%
2018/04/23	10	10.75	0	0.00	10.75	10	899	1.11%
2018/04/10	0	0.00	10	11.10	11.90	-10	828	-1.21%
2018/03/27	10	10.80	0	0.00	10.80	10	1,252	0.80%
2018/03/22	1	11.35	10	11.50	11.25	-9	1,290	-0.70%
2018/03/15	0	0.00	3.1	10.91	11.20	-3.1	1,447	-0.22%
2018/03/02	0	0.00	5	11.00	11.05	-5	2,163	-0.23%
2018/02/22	1	10.85	0	0.00	10.75	1	2,209	0.05%
2018/02/21	4	10.59	0	0.00	10.65	4	2,233	0.18%
2018/02/06	10	11.20	0	0.00	10.80	10	2,334	0.43%
2018/02/05	0	0.00	1	11.75	11.70	-1	2,328	-0.04%
2018/02/02	1	12.10	0	0.00	12.05	1	2,322	0.04%