廣運 (6125)-凱基-竹北券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
91.7
漲跌
▲1.2
漲幅
+1.33%
成交量
45,056張
產業
上櫃光電類股
417人加入追蹤

立即追蹤
本地時間:14:30

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

廣運 (6125)籌碼相關－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	57	92.16	48.5	91.83	91.70	8.5	24,454	0.03%
2024/04/25	35	90.49	14	91.61	90.50	21	23,795	0.09%
2024/04/24	117	91.24	150.1	91.99	90.20	-33.1	23,062	-0.14%	大買/大賣/
2024/04/23	20	85.89	30.7	87.33	87.40	-10.7	21,598	-0.05%
2024/04/22	17	87.26	47.1	86.40	80.60	-30.1	21,112	-0.14%
2024/04/19	43	85.99	43.4	84.84	87.30	-0.4	20,636	0.00%
2024/04/18	35	85.88	13	84.95	84.20	22	20,040	0.11%
2024/04/17	38	84.14	61.3	84.39	85.00	-23.3	19,670	-0.12%
2024/04/16	5.3	75.26	10	75.78	77.30	-4.7	19,260	-0.02%
2024/04/15	11.6	78.56	5.5	78.78	78.20	6.1	19,208	0.03%
2024/04/12	11.2	81.08	5	80.20	80.00	6.2	19,133	0.03%
2024/04/11	14.6	80.84	2	80.90	81.00	12.6	19,030	0.07%
2024/04/10	18	84.41	18	82.71	82.40	0	19,007	0.00%
2024/04/09	12	84.53	9	84.13	84.50	3	18,905	0.02%
2024/04/08	25	83.22	10.1	83.14	84.00	14.9	18,859	0.08%
2024/04/03	4.1	81.19	10.1	79.72	81.20	-6	19,123	-0.03%
2024/04/02	8.1	81.02	1.3	81.60	80.80	6.9	19,179	0.04%
2024/04/01	11	83.55	2	83.60	83.00	9	19,042	0.05%
2024/03/29	24	84.92	19	84.87	82.80	5	18,968	0.03%
2024/03/28	17	84.96	25	84.50	84.50	-8	18,697	-0.04%
2024/03/27	18	85.82	22	85.12	84.00	-4	18,565	-0.02%
2024/03/26	58	88.31	48	88.16	82.70	10	18,330	0.05%
2024/03/25	42	86.03	100.5	86.72	88.40	-58.5	17,386	-0.34%
2024/03/22	15	78.83	14	79.41	80.40	1	16,422	0.01%
2024/03/21	6.1	79.83	3	80.43	79.00	3.1	16,345	0.02%
2024/03/20	17	79.35	2	79.40	78.60	15	16,230	0.09%
2024/03/19	13.5	79.95	12	80.27	78.90	1.5	16,135	0.01%
2024/03/18	3	80.90	8	81.15	81.50	-5	16,027	-0.03%
2024/03/15	10.1	79.88	5	79.40	80.00	5.1	15,920	0.03%
2024/03/14	9.3	79.28	11	79.33	78.90	-1.8	15,772	-0.01%
2024/03/13	34	82.92	22	82.75	81.70	12	15,553	0.08%
2024/03/12	31	82.27	21	83.00	83.70	10	15,019	0.07%
2024/03/11	12.1	79.67	42.2	80.35	79.30	-30.1	14,608	-0.21%
2024/03/08	68.1	81.97	15.7	78.21	77.80	52.4	14,227	0.37%
2024/03/07	52.6	89.05	44.3	87.87	86.10	8.3	13,955	0.06%
2024/03/06	82	91.67	52.1	91.88	91.50	29.9	13,398	0.22%
2024/03/05	16	87.26	32.1	86.92	87.50	-16.1	12,482	-0.13%
2024/03/04	37	89.59	37	89.43	87.60	0	12,213	0.00%
2024/03/01	91.8	88.20	67.1	87.22	86.70	24.7	11,521	0.21%
2024/02/29	23.3	80.10	39.1	81.70	85.20	-15.8	10,326	-0.15%
2024/02/27	89.2	79.83	50	80.27	77.50	39.2	9,867	0.40%
2024/02/26	6	76.85	28	78.39	81.10	-22	9,308	-0.24%
2024/02/23	5.1	74.50	14.1	76.20	73.80	-9	9,099	-0.10%
2024/02/22	41	77.27	36	77.92	76.50	5	9,437	0.05%
2024/02/21	13.6	76.22	22	76.53	77.40	-8.4	9,754	-0.09%
2024/02/20	19	73.77	5	73.40	74.70	14	9,647	0.15%
2024/02/19	28	74.61	65	74.22	74.70	-37	9,466	-0.39%
2024/02/16	27	68.36	39.2	68.38	70.80	-12.2	8,888	-0.14%
2024/02/15	3	64.83	22.1	64.05	66.20	-19.1	8,301	-0.23%
2024/02/05	3	61.20	19	61.62	62.00	-16	7,877	-0.20%
2024/02/02	17	62.48	20	62.77	62.90	-3	7,844	-0.04%
2024/02/01	3	61.70	6	61.52	61.50	-3	7,767	-0.04%
2024/01/31	1.2	61.07	1	60.80	60.70	0.2	7,737	0.00%
2024/01/30	6.1	61.01	1	62.20	60.90	5.1	7,706	0.07%
2024/01/26	16	58.83	1	58.70	58.30	15	7,559	0.20%
2024/01/25	2	59.60	6	60.60	59.30	-4	7,566	-0.05%
2024/01/24	1	60.90	0	0.00	60.40	1	7,576	0.01%
2024/01/23	16.5	61.75	1	60.90	60.80	15.5	7,604	0.20%
2024/01/22	34.5	61.38	58	62.41	62.40	-23.5	7,548	-0.31%
2024/01/19	2	59.80	2	58.85	60.60	0	7,405	0.00%
2024/01/18	4	58.03	9	58.88	57.90	-5	7,372	-0.07%
2024/01/17	3	59.80	8	60.18	58.60	-5	7,378	-0.07%
2024/01/16	12	60.32	2	60.15	60.20	10	7,338	0.14%
2024/01/15	26	60.76	9	60.68	60.00	17	7,324	0.23%
2024/01/12	5	58.32	0	0.00	58.00	5	7,197	0.07%
2024/01/11	1	59.40	8	59.03	59.20	-7	7,209	-0.10%
2024/01/10	5	57.66	2	57.80	58.00	3	7,240	0.04%
2024/01/09	7	57.50	3	58.50	56.50	4	7,254	0.06%
2024/01/08	1	60.00	3	59.57	58.50	-2	7,235	-0.03%
2024/01/05	2	60.40	0	0.00	59.80	2	7,249	0.03%
2024/01/04	19	61.46	0	0.00	60.70	19	7,255	0.26%
2024/01/03	2	62.90	20	63.00	62.20	-18	7,304	-0.25%
2024/01/02	15	63.30	17	61.82	63.70	-2	7,283	-0.03%
2023/12/29	42	63.08	48	64.22	63.00	-6	7,191	-0.08%
2023/12/28	15	59.08	18	59.88	60.80	-3	6,667	-0.04%
2023/12/27	14	57.19	1	57.00	57.10	13	6,550	0.20%
2023/12/26	2	57.00	19	56.99	57.10	-17	6,642	-0.26%
2023/12/25	5	56.58	0	0.00	56.60	5	6,791	0.07%
2023/12/22	4	57.35	2	57.15	56.90	2	6,801	0.03%
2023/12/21	4	57.10	2	57.15	56.80	2	6,822	0.03%
2023/12/20	6	57.05	1	57.60	57.90	5	6,856	0.07%
2023/12/19	2	56.95	0	0.00	56.60	2	6,915	0.03%
2023/12/18	3	57.50	4	57.03	57.00	-1	6,970	-0.01%
2023/12/15	1	58.40	0.2	58.70	58.20	0.8	6,999	0.01%
2023/12/14	0	58.90	1	59.80	58.60	-1	7,037	-0.01%
2023/12/13	9	59.80	0	0.00	58.90	9	7,051	0.13%
2023/12/12	14	61.23	0	0.00	59.60	14	7,055	0.20%
2023/12/11	8	61.21	3	60.60	61.30	5	7,083	0.07%
2023/12/08	1	64.33	3	63.47	62.80	-2	7,100	-0.03%
2023/12/07	5	63.46	7	64.06	63.30	-2	7,440	-0.03%
2023/12/06	2	64.00	1	63.70	64.00	1	7,583	0.01%
2023/12/05	7	63.30	2	63.60	63.00	5	7,588	0.07%
2023/12/04	7	66.36	10.2	67.01	64.90	-3.2	7,571	-0.04%
2023/12/01	0.1	63.90	7	63.54	64.00	-7	7,145	-0.10%
2023/11/30	4	62.55	3	62.20	62.90	1	7,028	0.01%
2023/11/29	1	63.60	0	0.00	61.90	1	7,005	0.01%
2023/11/28	1	61.60	15	62.13	62.00	-14	7,004	-0.20%
2023/11/27	5	62.14	6.1	61.74	61.50	-1.1	7,156	-0.02%
2023/11/24	1.2	62.45	14.3	63.86	63.30	-13.1	7,123	-0.18%
2023/11/23	16	62.67	26	63.00	62.20	-10	6,995	-0.14%
2023/11/22	7.1	59.88	11	59.85	59.60	-3.9	6,820	-0.06%
2023/11/21	42	62.62	19	62.43	62.00	23	6,825	0.34%
2023/11/20	32	58.34	12	58.78	61.30	20	6,627	0.30%
2023/11/17	21	53.13	18	53.49	55.80	3	6,516	0.05%
2023/11/16	10	50.04	7	50.70	50.80	3	7,145	0.04%
2023/11/15	6	50.62	7	51.33	50.20	-1	7,392	-0.01%
2023/11/13	3	50.80	4	51.03	51.00	-1	8,074	-0.01%
2023/11/10	8	50.71	2	50.55	50.70	6	8,244	0.07%
2023/11/09	7	50.57	44	52.22	49.85	-37	8,532	-0.43%
2023/11/08	2	53.50	0.2	53.62	53.30	1.8	8,840	0.02%
2023/11/07	2	53.10	0	0.00	52.70	2	9,108	0.02%
2023/11/06	0	0.00	1	53.10	53.30	-1	9,330	-0.01%
2023/11/02	2	52.90	2	52.90	52.80	0	9,825	0.00%
2023/11/01	2	51.30	3	50.80	51.10	-1	10,308	-0.01%
2023/10/31	5.2	51.22	29	50.39	49.85	-23.8	10,723	-0.22%
2023/10/30	1	53.50	5	53.60	52.60	-4	11,077	-0.04%
2023/10/27	12.2	52.99	4	53.08	52.90	8.2	11,407	0.07%
2023/10/25	2	56.55	2	56.45	55.90	0	12,230	0.00%
2023/10/24	4.3	55.22	4	55.70	55.90	0.3	13,073	0.00%
2023/10/23	1	54.50	2	54.85	54.60	-1	13,559	-0.01%
2023/10/19	0	0.00	3	55.67	55.70	-3	14,951	-0.02%
2023/10/18	1	56.40	3	55.63	55.00	-2	14,986	-0.01%
2023/10/17	4	58.25	13	56.88	56.70	-9	14,982	-0.06%
2023/10/16	18	58.37	28	58.56	58.40	-10	14,955	-0.07%
2023/10/13	1	59.80	1	59.90	59.10	0	14,941	0.00%
2023/10/12	0	0.00	2	60.75	60.50	-2	14,944	-0.01%
2023/10/11	28	60.11	0	0.00	59.50	28	14,940	0.19%
2023/10/06	2	63.90	2	64.20	63.90	0	14,856	0.00%
2023/10/05	1	63.50	3	64.17	63.70	-2	14,871	-0.01%
2023/10/04	1	62.20	23	62.32	63.20	-22	14,861	-0.15%
2023/10/03	19	64.37	15	62.70	62.60	4	14,915	0.03%
2023/10/02	10	65.06	10	65.38	64.80	0	15,031	0.00%
2023/09/28	14	64.27	10	64.37	64.20	4	15,080	0.03%
2023/09/27	1	61.50	1	60.80	62.00	0	15,038	0.00%
2023/09/26	1	62.60	2	61.80	61.00	-1	15,200	-0.01%
2023/09/25	2	61.80	11	62.35	61.90	-9	15,227	-0.06%
2023/09/22	4	60.98	2	61.30	61.40	2	15,349	0.01%
2023/09/21	22	59.64	11	59.91	59.50	11	15,359	0.07%
2023/09/20	3	61.10	0	61.50	60.50	3	15,458	0.02%
2023/09/19	0	0.00	4	60.58	60.70	-4	15,624	-0.03%
2023/09/18	0	0.00	0	62.10	61.80	0	16,630	0.00%
2023/09/15	14	63.68	18	63.47	63.40	-4	17,029	-0.02%
2023/09/14	9	63.58	24	63.27	63.10	-15	17,006	-0.09%
2023/09/13	13	62.20	17	62.43	62.70	-4	16,985	-0.02%
2023/09/12	36	61.86	12	61.63	61.50	24	17,199	0.14%
2023/09/11	8	68.48	11	68.15	68.00	-3	17,018	-0.02%
2023/09/08	6	77.67	8	76.09	75.50	-2	17,221	-0.01%
2023/09/07	0	0.00	1	79.50	78.20	-1	17,673	-0.01%
2023/09/06	11	78.81	3	78.50	78.90	8	17,953	0.04%
2023/09/05	3	77.70	2	77.95	77.50	1	18,626	0.01%
2023/09/04	7	78.67	5	79.14	77.00	2	19,046	0.01%
2023/09/01	8	78.63	4	78.50	78.90	4	19,801	0.02%
2023/08/31	0	0.00	1	79.30	80.90	-1	20,581	0.00%
2023/08/30	0	0.00	3	77.80	77.20	-3	20,991	-0.01%
2023/08/29	4	76.53	2	76.80	76.70	2	21,199	0.01%
2023/08/28	29	77.03	5	78.34	75.40	24	21,261	0.11%
2023/08/25	28	80.58	9	79.93	80.60	19	21,124	0.09%
2023/08/24	21	82.70	18	83.37	80.90	3	21,174	0.01%
2023/08/23	30	83.55	25	83.84	81.50	5	21,170	0.02%
2023/08/22	71	83.79	57.1	83.79	84.00	13.9	20,851	0.07%
2023/08/21	3	78.77	10	78.01	79.50	-7	20,219	-0.03%
2023/08/18	17	74.49	29	75.01	72.30	-12	19,950	-0.06%
2023/08/17	38	74.18	32	73.96	75.70	6	19,720	0.03%
2023/08/16	10	71.07	16	71.34	72.50	-6	19,390	-0.03%
2023/08/15	16	71.88	15	72.47	71.80	1	19,275	0.01%
2023/08/14	23	71.58	40	71.05	71.30	-17	18,967	-0.09%
2023/08/11	13	69.57	32	69.83	69.80	-19	18,584	-0.10%
2023/08/10	26	68.00	19	67.82	67.00	7	18,311	0.04%
2023/08/09	21	70.96	64.1	70.89	70.60	-43.1	18,094	-0.24%
2023/08/08	23	70.58	25	70.38	69.90	-2	17,853	-0.01%
2023/08/07	51	72.41	21	72.40	72.40	30	17,630	0.17%
2023/08/04	40	69.64	32	70.28	68.30	8	17,160	0.05%
2023/08/02	18	71.78	29.5	70.90	69.30	-11.5	16,808	-0.07%
2023/08/01	24	78.83	71	77.30	76.90	-47	16,673	-0.28%
2023/07/31	25	83.83	41	81.46	77.50	-16	16,440	-0.10%
2023/07/28	11	83.01	12	83.18	83.30	-1	15,957	-0.01%
2023/07/27	90	87.99	72.1	87.97	84.10	17.9	15,570	0.11%
2023/07/26	43	89.42	20	90.23	86.30	23	14,726	0.16%
2023/07/25	50.5	101.92	54.3	102.59	95.80	-3.8	14,249	-0.03%
2023/07/24	83.5	101.16	18	101.05	103.50	65.4	13,605	0.48%
2023/07/21	1	96.40	0.1	96.33	96.40	0.9	12,825	0.01%
2023/07/20	0	83.60	2	83.90	89.70	-2	12,819	-0.02%
2023/07/19	0	0.00	12	82.63	81.60	-12	12,774	-0.09%
2023/07/18	16	80.44	0	0.00	81.00	16	12,836	0.12%
2023/07/17	10	83.10	1	83.40	83.40	9	12,885	0.07%
2023/07/13	4	78.90	1	80.50	77.00	3	13,038	0.02%
2023/07/11	9	79.72	13	78.42	78.40	-4	13,119	-0.03%
2023/07/07	2	83.65	6	83.50	83.00	-4	13,183	-0.03%
2023/07/06	23	81.35	6.9	84.70	87.50	16.1	13,073	0.12%
2023/07/05	0	0.00	16	80.70	81.30	-16	13,003	-0.12%
2023/07/04	23	81.75	5	79.18	81.80	18	13,031	0.14%
2023/07/03	1	73.80	1	75.60	75.60	0	12,877	0.00%
2023/06/30	22	66.82	2	66.90	68.80	20	12,849	0.16%
2023/06/29	1	63.30	2	62.85	62.60	-1	12,815	-0.01%
2023/06/28	15	60.41	1	60.50	62.10	14	12,731	0.11%
2023/06/27	11	62.19	16	61.88	58.80	-5	12,580	-0.04%
2023/06/26	43	65.69	30	65.57	65.30	13	12,367	0.11%
2023/06/21	33	62.26	29	63.00	63.50	4	11,328	0.04%
2023/06/20	5	57.80	0	0.00	57.80	5	10,914	0.05%
2023/06/19	3	52.60	15	52.60	52.60	-12	10,973	-0.11%
2023/06/16	21	46.97	11	47.42	47.85	10	10,939	0.09%
2023/06/15	13	46.15	5	46.25	46.05	8	10,667	0.07%
2023/06/14	25	45.89	11.3	45.82	46.00	13.7	10,499	0.13%
2023/06/13	22	45.02	27	44.57	45.30	-5	10,174	-0.05%
2023/06/12	17	43.30	24.2	43.40	42.75	-7.2	9,884	-0.07%
2023/06/09	35	43.77	14	44.36	44.70	21	9,545	0.22%
2023/06/08	20	42.86	18	42.55	42.30	2	8,808	0.02%
2023/06/07	79.2	42.66	87	42.39	42.20	-7.8	8,347	-0.09%
2023/06/06	22	40.42	26	40.78	41.60	-4	7,586	-0.05%
2023/06/05	8	39.89	18	41.45	41.50	-10	6,726	-0.15%
2023/06/02	23	37.09	12	37.20	37.75	11	6,135	0.18%
2023/06/01	4	33.46	146	33.11	34.35	-142	5,841	-2.43%	大賣/鉅額交易
2023/05/31	14	35.05	1	34.35	34.50	13	5,684	0.23%
2023/05/30	16	34.56	36	34.41	34.60	-20	5,527	-0.36%
2023/05/29	18	34.74	27.1	34.45	35.10	-9.1	5,297	-0.17%
2023/05/26	8	32.54	2	32.65	32.05	6	4,943	0.12%
2023/05/25	14	32.33	9	32.48	32.65	5	4,861	0.10%
2023/05/24	0	0.00	5	31.25	31.35	-5	4,635	-0.11%
2023/05/23	0	30.20	5	30.87	30.95	-5	4,611	-0.11%
2023/05/22	1	30.10	2	30.60	30.10	-1	4,612	-0.02%
2023/05/19	6	29.68	1	29.95	29.50	5	4,557	0.11%
2023/05/18	3	29.30	0	0.00	29.40	3	4,489	0.07%
2023/05/17	0	0.00	1	29.50	29.30	-1	4,463	-0.02%
2023/05/16	1	28.60	0	0.00	28.70	1	4,410	0.02%
2023/05/15	10	28.38	10	28.25	28.25	0	4,382	0.00%
2023/05/12	0	0.00	1	28.45	28.60	-1	4,397	-0.02%
2023/05/11	3	28.75	0	0.00	28.30	3	4,428	0.07%
2023/05/10	3	29.00	2	29.05	29.20	1	4,405	0.02%
2023/05/09	4	29.19	5	29.30	28.65	-1	4,363	-0.02%
2023/05/08	14	29.55	3	29.35	29.35	11	4,261	0.26%
2023/05/05	0	0.00	8	32.48	32.60	-8	3,986	-0.20%
2023/05/02	0	0.00	5	31.90	31.75	-5	3,932	-0.13%
2023/04/28	0	0.00	1	31.60	31.70	-1	3,923	-0.03%
2023/04/25	3	31.35	0	0.00	30.90	3	3,856	0.08%
2023/04/24	4	31.31	0	0.00	31.35	4	3,790	0.11%
2023/04/21	1	31.15	18	31.24	31.35	-17	3,767	-0.45%
2023/04/19	1	32.50	4	32.23	32.05	-3	3,592	-0.08%
2023/04/18	3	31.62	1	31.60	31.50	2	3,436	0.06%
2023/04/17	9	31.74	1	32.05	31.50	8	3,365	0.24%
2023/04/14	0	0.00	1	31.00	31.20	-1	3,253	-0.03%
2023/04/13	3	31.22	5	31.12	31.20	-2	3,171	-0.06%
2023/04/12	2	30.30	0	0.00	30.40	2	3,006	0.07%
2023/04/11	2	30.28	1	30.25	30.20	1	2,980	0.03%
2023/04/10	0	0.00	11	30.59	30.70	-11	2,917	-0.38%
2023/04/07	9	30.07	9	29.90	29.90	0	2,834	0.00%
2023/04/06	0	0.00	2	29.15	29.30	-2	2,738	-0.07%
2023/03/30	3	29.40	0	0.00	29.50	3	2,665	0.11%
2023/03/29	16	28.70	0	0.00	28.65	16	2,532	0.63%
2023/03/28	30	28.70	0	0.00	28.65	30	2,550	1.18%
2023/03/24	3	29.00	0	0.00	29.15	3	2,521	0.12%
2023/03/22	2	29.63	1	30.40	29.35	1	2,487	0.04%
2023/03/21	0	29.60	0	0.00	29.50	0	2,414	0.00%
2023/03/20	1	29.20	3	29.60	29.45	-2	2,387	-0.08%
2023/03/16	39	28.57	0	0.00	28.30	39	2,370	1.64%
2023/03/15	1	29.50	8	29.20	29.35	-7	2,328	-0.30%
2023/03/13	0	0.00	2	27.55	27.65	-2	2,243	-0.09%
2023/03/09	11	28.76	3	28.87	28.60	8	2,265	0.35%
2023/03/07	1	28.25	4	28.05	28.00	-3	2,162	-0.14%
2023/03/06	0	0.00	1	27.70	27.70	-1	2,137	-0.05%
2023/03/02	0	0.00	1	27.75	27.80	-1	2,120	-0.05%
2023/03/01	5	27.75	0	0.00	27.65	5	2,139	0.23%
2023/02/24	1	27.80	0	0.00	27.80	1	2,112	0.05%
2023/02/23	5	27.95	15	27.88	27.70	-10	2,112	-0.47%
2023/02/22	0	0.00	5	27.12	27.75	-5	2,077	-0.24%
2023/02/21	0	0.00	2	27.40	27.35	-2	2,050	-0.10%
2023/02/20	18	27.59	6	27.66	27.65	12	2,045	0.59%
2023/02/13	2	26.25	0	0.00	26.35	2	2,074	0.10%
2023/02/10	1	26.15	2	26.40	26.25	-1	2,101	-0.05%
2023/02/09	5	26.80	1	27.05	27.15	4	2,124	0.19%
2023/02/02	0	0.00	1	26.60	26.60	-1	2,203	-0.05%
2023/01/31	2	26.45	1	26.50	26.60	1	2,226	0.04%
2023/01/30	2	25.65	0	0.00	25.90	2	2,175	0.09%
2023/01/17	0	0.00	1	25.30	25.15	-1	2,181	-0.05%
2023/01/10	1	25.70	0	0.00	25.60	1	2,276	0.04%
2023/01/09	0	0.00	1	25.90	25.85	-1	2,296	-0.04%
2023/01/05	1	25.60	1	25.80	25.50	0	2,394	0.00%
2023/01/03	11	25.40	0	0.00	25.40	11	2,509	0.44%
2022/12/30	5	25.50	0	0.00	25.40	5	2,534	0.20%
2022/12/29	20	25.28	0	0.00	25.65	20	2,568	0.78%
2022/12/28	1	25.50	1	25.65	25.50	0	2,712	0.00%
2022/12/27	70	26.39	0	0.00	26.05	70	2,795	2.50%
2022/12/26	2	26.28	1	26.50	26.20	1	2,813	0.04%
2022/12/20	0	0.00	5	25.50	24.95	-5	2,946	-0.17%
2022/12/19	2	26.10	10	26.10	25.95	-8	2,990	-0.27%
2022/12/15	0	0.00	1	26.90	26.80	-1	3,042	-0.03%
2022/12/13	1	26.90	0	0.00	26.45	1	3,179	0.03%
2022/12/12	0	0.00	1	26.20	26.30	-1	3,184	-0.03%
2022/12/07	5	25.85	0	0.00	26.00	5	3,350	0.15%
2022/12/06	0	0.00	4	26.50	26.95	-4	3,346	-0.12%
2022/12/05	9	27.34	1	27.00	27.35	8	3,350	0.24%
2022/12/02	1	26.70	6	26.39	26.65	-5	3,290	-0.15%
2022/12/01	0	0.00	20	26.39	26.15	-20	3,290	-0.61%
2022/11/30	0	0.00	3	25.88	25.95	-3	3,348	-0.09%
2022/11/28	1	25.45	0	0.00	25.50	1	3,541	0.03%
2022/11/25	0	0.00	10	25.35	25.30	-10	3,776	-0.26%
2022/11/23	1	25.40	1	25.55	25.55	0	4,204	0.00%
2022/11/22	1	25.00	0	0.00	25.00	1	4,259	0.02%
2022/11/21	16	25.98	0	0.00	25.35	16	4,390	0.36%
2022/11/18	5	26.00	0	0.00	25.90	5	4,731	0.11%
2022/11/16	11	25.55	1	25.15	25.05	10	4,823	0.21%
2022/11/15	0	0.00	2	25.40	25.50	-2	5,049	-0.04%
2022/11/14	1	24.80	0	0.00	25.05	1	5,353	0.02%
2022/11/11	6	25.66	20	25.30	25.00	-14	5,368	-0.26%
2022/11/10	0	0.00	1	25.50	25.25	-1	5,353	-0.02%
2022/11/09	1	25.30	0	0.00	25.15	1	5,595	0.02%
2022/11/08	10	25.15	0	0.00	24.85	10	5,629	0.18%
2022/11/07	1	25.05	1	24.75	24.90	0	5,645	0.00%
2022/11/03	10	25.20	0	0.00	25.20	10	5,714	0.17%
2022/11/01	1	24.85	2	24.80	24.75	-1	5,819	-0.02%
2022/10/31	0	0.00	5	23.95	24.15	-5	5,742	-0.09%
2022/10/28	5	23.85	10	24.30	23.55	-5	5,755	-0.09%
2022/10/27	10	23.65	1	24.00	24.30	9	5,750	0.16%
2022/10/25	1	23.70	0	0.00	23.65	1	5,829	0.02%
2022/10/21	0	0.00	1	24.15	24.05	-1	6,047	-0.02%
2022/10/20	1	24.50	0	0.00	24.55	1	6,078	0.02%
2022/10/19	0	0.00	1	25.50	25.10	-1	6,126	-0.02%
2022/10/18	1	25.55	0	0.00	25.30	1	6,122	0.02%
2022/10/14	3	25.35	0	0.00	25.45	3	6,192	0.05%
2022/10/13	2	25.00	0	0.00	24.05	2	6,267	0.03%
2022/10/12	0	0.00	12	25.92	25.65	-12	6,288	-0.19%
2022/10/11	12	25.92	2	26.43	25.95	10	6,412	0.16%
2022/10/07	4	27.86	0	0.00	27.90	4	6,459	0.06%
2022/10/06	2	28.35	0	0.00	28.25	2	6,597	0.03%
2022/10/05	8	29.56	2	29.85	28.40	6	6,639	0.09%
2022/10/04	3	28.77	2	28.08	28.80	1	6,554	0.02%
2022/10/03	1	27.00	0	0.00	27.00	1	6,567	0.02%
2022/09/30	1	27.55	0	0.00	27.50	1	6,597	0.02%
2022/09/28	0	0.00	11	27.87	27.10	-11	6,613	-0.17%
2022/09/27	0	0.00	1	28.70	29.00	-1	6,779	-0.01%
2022/09/26	3	29.47	1	29.70	29.25	2	6,818	0.03%
2022/09/23	1	30.50	0	0.00	30.50	1	6,879	0.01%
2022/09/22	2	31.43	0	0.00	31.55	2	6,956	0.03%
2022/09/21	15	31.72	0	0.00	31.30	15	7,035	0.21%
2022/09/19	0	0.00	10	31.43	31.35	-10	7,233	-0.14%
2022/09/16	1	32.55	1	32.30	31.65	0	7,247	0.00%
2022/09/15	5	33.16	2	32.85	32.50	3	7,191	0.04%
2022/09/14	0	0.00	4	33.03	33.15	-4	7,084	-0.06%
2022/09/12	1	32.65	3	32.75	32.65	-2	7,037	-0.03%
2022/09/07	0	0.00	3	31.97	32.00	-3	7,020	-0.04%
2022/09/06	2	31.75	2.1	31.99	31.70	-0.1	7,026	0.00%
2022/09/05	8	32.72	1	32.85	32.55	7	6,985	0.10%
2022/09/02	3	32.38	5	32.25	32.50	-2	6,875	-0.03%
2022/09/01	8	33.58	3.2	33.49	32.90	4.8	6,832	0.07%
2022/08/31	1	32.90	5	33.27	33.40	-4	6,709	-0.06%
2022/08/30	1	32.50	7	32.29	32.70	-6	6,537	-0.09%
2022/08/29	0.1	30.70	0	0.00	30.70	0.1	6,330	0.00%
2022/08/26	5	31.69	7	31.59	31.15	-2	6,281	-0.03%
2022/08/25	9.2	32.18	5	32.60	32.05	4.2	6,172	0.07%
2022/08/24	0	0.00	1	31.95	31.55	-1	5,839	-0.02%
2022/08/23	2	31.33	0	0.00	31.35	2	5,778	0.03%
2022/08/22	5.1	31.72	6	32.05	32.25	-0.9	5,735	-0.02%
2022/08/19	2	31.05	8.1	31.74	31.95	-6.1	5,510	-0.11%
2022/08/18	0	0.00	1	29.85	30.15	-1	5,293	-0.02%
2022/08/16	5	30.46	2	31.48	29.70	3	5,316	0.06%
2022/08/15	2	30.63	1	30.40	30.50	1	5,074	0.02%
2022/08/12	2	30.33	3.3	30.12	30.05	-1.3	5,024	-0.03%
2022/08/11	2	30.05	2	29.95	29.85	0	4,987	0.00%
2022/08/09	1	29.45	5	29.62	29.75	-4	4,841	-0.08%
2022/08/04	1	28.00	2	28.00	28.00	-1	4,658	-0.02%
2022/08/03	1.1	28.32	0	0.00	27.85	1.1	4,625	0.02%
2022/08/02	0	0.00	6	28.80	28.40	-6	4,589	-0.13%
2022/08/01	1	29.35	0	0.00	29.20	1	4,547	0.02%
2022/07/29	7	30.59	8	30.44	30.35	-1	4,473	-0.02%
2022/07/27	1	29.50	0	0.00	29.95	1	4,222	0.02%
2022/07/22	3	29.95	0	0.00	29.70	3	4,073	0.07%
2022/07/21	0	0.00	1	29.95	29.90	-1	4,049	-0.02%
2022/07/20	2	30.63	6.1	30.64	30.35	-4.1	3,972	-0.10%
2022/07/19	3	29.75	10	29.88	29.80	-7	3,873	-0.18%
2022/07/18	9	29.42	2	29.43	29.40	7	3,783	0.18%
2022/07/15	2	28.08	6	27.96	28.00	-4	3,622	-0.11%
2022/07/14	2	27.33	3	27.57	27.70	-1	3,502	-0.03%
2022/07/13	1	25.85	3	27.10	26.95	-2	3,340	-0.06%
2022/07/12	3	26.15	2	26.35	25.75	1	3,264	0.03%
2022/07/11	3	28.40	5	28.35	28.10	-2	3,209	-0.06%
2022/07/08	1	27.30	0	0.00	27.40	1	3,106	0.03%
2022/07/07	1	26.15	0	0.00	25.95	1	3,048	0.03%
2022/07/06	1	26.05	2	26.30	26.05	-1	3,015	-0.03%
2022/07/05	8	27.74	17	26.53	26.30	-9	2,977	-0.30%
2022/07/04	6	29.44	2	29.55	29.10	4	2,754	0.15%
2022/07/01	8	28.61	0	0.00	28.55	8	2,680	0.30%
2022/06/30	13	31.16	10	30.50	30.35	3	2,549	0.12%
2022/06/29	1	30.45	0	0.00	30.95	1	2,437	0.04%
2022/06/28	2	30.20	7	30.13	30.65	-5	2,326	-0.21%
2022/06/27	1	29.95	3	29.97	30.05	-2	2,151	-0.09%
2022/06/24	5	28.17	5	28.10	28.00	0	1,970	0.00%
2022/06/23	1	27.75	0	0.00	27.85	1	1,928	0.05%
2022/06/22	0	0.00	2	27.65	27.40	-2	1,922	-0.10%
2022/06/20	0	0.00	1	27.65	27.65	-1	1,904	-0.05%
2022/06/17	2	28.25	2	27.95	28.15	0	1,858	0.00%
2022/06/16	0	0.00	10	28.30	27.10	-10	1,801	-0.56%
2022/06/15	2	28.60	1	28.60	28.05	1	1,760	0.06%
2022/06/14	0	0.00	5	28.15	28.15	-5	1,842	-0.27%
2022/06/10	0	0.00	2	27.85	28.00	-2	1,773	-0.11%
2022/06/09	0	0.00	12	27.86	27.75	-12	1,728	-0.69%
2022/06/08	0	0.00	0	27.10	27.10	0	1,609	0.00%
2022/06/06	0	0.00	4	27.00	26.60	-4	1,658	-0.24%
2022/06/02	10	26.80	13	26.77	26.65	-3	1,661	-0.18%
2022/06/01	5	26.50	0	0.00	26.45	5	1,660	0.30%
2022/05/31	0	0.00	9	26.48	26.40	-9	1,677	-0.54%
2022/05/30	0	0.00	1	26.00	26.50	-1	1,671	-0.06%
2022/05/27	15	25.98	1	25.90	25.80	14	1,647	0.85%
2022/05/26	1	26.35	14	25.48	25.90	-13	1,705	-0.76%
2022/05/25	3	26.08	2	25.53	25.40	1	1,690	0.06%
2022/05/23	1	25.00	1	24.90	25.00	0	1,815	0.00%
2022/05/20	0	0.00	2	24.58	24.60	-2	1,850	-0.11%
2022/05/19	2	24.48	0	0.00	24.40	2	1,891	0.11%
2022/04/27	3	23.05	0	0.00	23.00	3	2,652	0.11%
2022/04/25	4	23.98	2	23.75	23.85	2	2,750	0.07%
2022/04/22	5	24.35	0	0.00	24.25	5	2,824	0.18%
2022/04/21	1	24.55	0	0.00	24.50	1	2,860	0.03%
2022/04/18	2	24.25	0	0.00	24.10	2	2,987	0.07%
2022/04/15	2	24.40	0	0.00	24.60	2	3,125	0.06%
2022/04/14	2	24.78	0	0.00	24.75	2	3,180	0.06%
2022/04/11	2	24.78	5	24.41	24.35	-3	3,562	-0.08%
2022/04/08	1	25.05	1	25.10	25.20	0	3,899	0.00%
2022/04/01	1	25.80	0	0.00	25.90	1	4,586	0.02%
2022/03/31	1	26.10	0	0.00	26.05	1	4,630	0.02%
2022/03/30	0	0.00	5	26.15	26.40	-5	4,643	-0.11%
2022/03/29	5	26.05	0	0.00	26.00	5	4,668	0.11%
2022/03/25	3	26.32	1	26.55	26.25	2	4,658	0.04%
2022/03/24	5	26.35	3	26.40	26.65	2	4,645	0.04%
2022/03/23	2	26.70	9	26.30	26.25	-7	4,641	-0.15%
2022/03/22	0	0.00	11	26.35	26.40	-11	4,742	-0.23%
2022/03/18	0	0.00	2	26.15	26.30	-2	4,784	-0.04%
2022/03/17	5	26.41	4	26.28	26.20	1	4,800	0.02%
2022/03/14	0	0.00	1	25.90	25.80	-1	4,732	-0.02%
2022/03/11	5	25.60	10	25.84	25.70	-5	4,739	-0.11%
2022/03/10	9	25.92	5	25.80	25.80	4	4,732	0.08%
2022/03/09	0	0.00	10	24.05	24.70	-10	4,690	-0.21%
2022/03/08	4	24.49	5	24.10	23.55	-1	4,670	-0.02%
2022/03/07	10	24.85	0	0.00	24.80	10	4,639	0.22%
2022/03/03	0	0.00	1	26.10	25.80	-1	4,610	-0.02%
2022/02/25	2	25.50	1	26.15	25.60	1	4,582	0.02%
2022/02/24	10	26.37	3	26.62	25.90	7	4,501	0.16%
2022/02/22	5	25.95	0	0.00	25.85	5	4,351	0.11%
2022/02/21	1	26.50	1	26.70	26.55	0	4,480	0.00%
2022/02/18	23	27.01	6	26.93	27.20	17	4,619	0.37%
2022/02/17	15	27.14	13	26.77	26.70	2	4,659	0.04%
2022/02/16	1	25.85	0	0.00	25.85	1	4,741	0.02%
2022/02/15	0	0.00	2	26.05	26.05	-2	4,714	-0.04%
2022/02/14	1	26.10	1	26.10	26.10	0	4,724	0.00%
2022/02/11	1	27.10	0	0.00	26.70	1	4,727	0.02%
2022/02/10	0	0.00	1	26.55	26.40	-1	4,743	-0.02%
2022/02/09	3	26.88	0	0.00	26.80	3	4,748	0.06%
2022/02/08	1	26.80	2	26.80	26.75	-1	4,760	-0.02%
2022/02/07	2	26.90	0	0.00	26.65	2	4,887	0.04%
2022/01/26	1	25.90	2	26.03	26.00	-1	4,919	-0.02%
2022/01/25	1	26.20	0	0.00	26.00	1	5,008	0.02%
2022/01/21	3	26.82	0	0.00	27.10	3	5,563	0.05%
2022/01/20	2	27.40	0	0.00	27.30	2	5,529	0.04%
2022/01/19	0	0.00	1	27.60	27.95	-1	5,495	-0.02%
2022/01/18	5	27.50	10	27.46	27.35	-5	5,466	-0.09%
2022/01/17	3	28.13	13	27.91	27.85	-10	5,477	-0.18%
2022/01/14	3	26.97	0	0.00	26.85	3	5,425	0.06%
2022/01/13	2	27.73	1	28.00	27.70	1	5,414	0.02%
2022/01/12	0	0.00	15	28.00	28.05	-15	5,417	-0.28%
2022/01/11	3	28.57	2	29.00	28.45	1	5,429	0.02%
2022/01/10	2	28.90	6	28.90	28.70	-4	5,401	-0.07%
2022/01/07	0	0.00	5	27.70	27.55	-5	5,316	-0.09%
2022/01/06	5	28.75	6	28.44	28.50	-1	5,372	-0.02%
2022/01/05	9	29.23	10	28.58	28.80	-1	5,455	-0.02%
2022/01/04	32	29.31	57	29.00	29.30	-25	5,337	-0.47%
2022/01/03	18	29.92	38	29.03	28.50	-20	5,174	-0.39%
2021/12/30	2	28.38	6	28.44	28.40	-4	4,886	-0.08%
2021/12/29	15	28.47	10	28.44	28.55	5	4,837	0.10%
2021/12/28	8	27.91	7	28.01	28.40	1	4,602	0.02%
2021/12/27	5	26.90	2	26.90	27.00	3	4,368	0.07%
2021/12/24	1	26.35	10	26.45	26.45	-9	4,485	-0.20%
2021/12/23	1	26.60	0	0.00	26.45	1	4,643	0.02%
2021/12/22	0	0.00	1	26.20	26.20	-1	4,880	-0.02%
2021/12/17	1	26.30	10	26.25	26.20	-9	5,987	-0.15%
2021/12/16	3	26.85	1	26.90	26.65	2	6,068	0.03%
2021/12/15	0	0.00	13	26.15	26.90	-13	5,958	-0.22%
2021/12/13	27	26.61	0	0.00	26.65	27	5,937	0.45%
2021/12/10	21	26.34	0	0.00	26.40	21	5,943	0.35%
2021/12/09	17	26.43	0	0.00	25.90	17	5,921	0.29%
2021/12/08	6	25.63	6	25.85	25.60	0	5,915	0.00%
2021/12/07	3	25.98	0	0.00	26.10	3	5,920	0.05%
2021/12/06	1	26.30	0	0.00	26.20	1	5,939	0.02%
2021/12/03	5	26.49	1	26.60	26.35	4	6,066	0.07%
2021/12/02	0	0.00	1	26.05	26.00	-1	6,059	-0.02%
2021/12/01	1	26.15	5	26.10	26.40	-4	6,112	-0.07%
2021/11/30	7	26.56	7	26.61	26.40	0	6,272	0.00%
2021/11/29	13	25.92	1	25.75	26.25	12	6,314	0.19%
2021/11/26	2	26.20	0	0.00	26.30	2	6,328	0.03%
2021/11/25	5	26.75	0	0.00	26.75	5	6,335	0.08%
2021/11/24	1	26.90	0	0.00	26.75	1	6,483	0.02%
2021/11/19	1	27.10	0	0.00	26.95	1	6,592	0.02%
2021/11/18	23	27.80	6	27.73	27.45	17	6,548	0.26%
2021/11/17	10	28.68	17	28.80	29.00	-7	6,373	-0.11%
2021/11/16	7	28.56	16	28.62	28.25	-9	6,195	-0.15%
2021/11/15	21	28.00	4	28.06	28.25	17	5,960	0.29%
2021/11/12	2	26.55	6	26.63	26.50	-4	5,685	-0.07%
2021/11/11	0	0.00	5	27.00	26.80	-5	5,688	-0.09%
2021/11/08	0	0.00	4	26.80	26.80	-4	5,723	-0.07%
2021/11/04	15	27.55	12	27.75	27.20	3	5,946	0.05%
2021/11/03	0	0.00	4	26.66	27.00	-4	5,932	-0.07%
2021/11/02	1	26.55	2	27.90	26.60	-1	6,019	-0.02%
2021/11/01	36	28.20	23	27.71	27.65	13	5,992	0.22%
2021/10/29	20	27.87	6	27.70	27.80	14	5,863	0.24%
2021/10/28	1	25.80	0	0.00	26.00	1	5,557	0.02%
2021/10/26	0	0.00	2	26.33	26.20	-2	6,036	-0.03%
2021/10/25	4	26.33	1	26.20	26.40	3	6,066	0.05%
2021/10/22	2	26.15	0	0.00	26.20	2	6,040	0.03%
2021/10/21	3	26.53	1	26.80	26.40	2	6,048	0.03%
2021/10/20	5	26.63	0	0.00	26.50	5	6,082	0.08%
2021/10/18	0	0.00	1	26.25	26.25	-1	6,207	-0.02%
2021/10/15	1	27.15	10	27.25	26.90	-9	6,202	-0.15%
2021/10/14	0	0.00	1	26.70	26.55	-1	6,182	-0.02%
2021/10/13	1	26.60	0	0.00	27.35	1	6,140	0.02%
2021/10/12	1	26.15	0	0.00	26.10	1	6,095	0.02%
2021/10/08	0	0.00	2	26.85	26.30	-2	6,217	-0.03%
2021/10/07	13	26.85	4	27.08	26.75	9	6,188	0.15%
2021/10/05	11	26.66	3	25.50	26.60	8	6,098	0.13%
2021/10/04	1	26.00	0	0.00	26.05	1	6,021	0.02%
2021/10/01	2	27.80	0	0.00	26.55	2	5,962	0.03%
2021/09/30	12	27.98	19	27.60	27.75	-7	5,796	-0.12%
2021/09/29	11	29.40	10	28.52	28.30	1	5,625	0.02%
2021/09/28	4	28.88	0	0.00	29.15	4	5,360	0.07%
2021/09/27	11.1	28.66	25	28.62	28.55	-13.9	5,168	-0.27%
2021/09/24	10	27.22	7.1	26.87	27.85	2.9	4,704	0.06%
2021/09/23	0	0.00	2	25.23	26.25	-2	4,262	-0.05%
2021/09/22	0	0.00	1	24.30	24.50	-1	4,159	-0.02%
2021/09/16	1	25.50	0	0.00	25.50	1	4,137	0.02%
2021/09/15	0	0.00	1	25.40	26.50	-1	4,097	-0.02%
2021/09/13	5	25.80	15	25.40	25.35	-10	4,052	-0.25%
2021/09/10	0	0.00	1	26.90	26.90	-1	4,047	-0.02%
2021/09/09	1	26.90	1	27.10	27.00	0	4,005	0.00%
2021/09/08	3.1	26.68	0	0.00	26.35	3.1	3,970	0.08%
2021/09/07	0	0.00	3	27.00	26.95	-3	3,841	-0.08%
2021/09/06	14	27.71	8	27.44	26.85	6	3,802	0.16%
2021/09/03	6	27.63	2	27.55	27.70	4	3,735	0.11%
2021/09/02	2	27.13	1	27.10	26.85	1	3,561	0.03%
2021/09/01	0	0.00	3	27.07	27.15	-3	3,490	-0.09%
2021/08/31	4	26.89	2	26.78	27.15	2	3,446	0.06%
2021/08/30	24	26.77	1	26.60	26.60	23	3,386	0.68%
2021/08/27	1	25.35	2	25.35	25.35	-1	3,222	-0.03%
2021/08/26	2	24.00	0	0.00	24.20	2	3,119	0.06%
2021/08/25	0	0.00	2	23.75	23.85	-2	3,083	-0.06%
2021/08/24	2	23.05	1	22.75	22.75	1	3,037	0.03%
2021/08/18	0	0.00	5	22.27	23.15	-5	3,013	-0.17%
2021/08/17	0	23.60	0	0.00	22.65	0	2,993	0.00%
2021/08/12	5	24.55	2	24.25	24.90	3	2,906	0.10%
2021/08/11	2	24.85	7	24.13	24.00	-5	2,896	-0.17%
2021/08/10	4	26.20	6	26.14	25.35	-2	2,843	-0.07%
2021/08/09	7	28.14	0	0.00	28.15	7	2,685	0.26%
2021/08/06	3	27.93	3	28.00	28.15	0	2,582	0.00%
2021/08/05	0	0.00	6	27.48	27.30	-6	2,479	-0.24%
2021/08/04	1	28.30	6	28.37	27.60	-5	2,477	-0.20%
2021/08/03	9	27.90	4	27.98	28.15	5	2,420	0.21%
2021/08/02	12	27.94	14	27.81	28.10	-2	2,336	-0.09%
2021/07/30	25	26.46	15	26.41	26.90	10	2,006	0.50%
2021/07/29	1	24.45	2	24.50	25.10	-1	1,825	-0.05%
2021/07/27	1	24.00	0	0.00	24.30	1	1,782	0.06%
2021/07/23	1	23.50	0	0.00	25.20	1	1,739	0.06%
2021/07/20	1	24.65	1	24.15	24.15	0	1,581	0.00%
2021/07/19	0	0.00	1	24.85	24.85	-1	1,566	-0.06%
2021/07/15	0	0.00	3	24.00	24.50	-3	1,480	-0.20%
2021/07/12	0	0.00	1	22.65	22.40	-1	1,421	-0.07%
2021/07/07	1	22.45	1	22.60	22.45	0	1,494	0.00%
2021/07/05	0	0.00	2	22.70	22.85	-2	1,615	-0.12%
2021/06/22	4	23.10	0	0.00	22.80	4	1,995	0.20%
2021/06/21	0	0.00	1	22.90	22.90	-1	2,014	-0.05%
2021/06/17	1	22.65	0	0.00	22.60	1	2,225	0.04%
2021/06/15	1	22.95	0	0.00	22.65	1	2,347	0.04%
2021/06/08	1	22.65	0	0.00	22.55	1	2,516	0.04%
2021/06/03	2	23.00	0	0.00	23.00	2	2,605	0.08%
2021/05/28	5	23.15	2	23.00	22.90	3	2,994	0.10%
2021/05/25	1	22.70	1	22.45	22.50	0	3,087	0.00%
2021/05/21	1	22.45	0	0.00	22.30	1	3,127	0.03%
2021/05/18	0	0.00	1	19.80	20.95	-1	3,230	-0.03%
2021/05/13	0	0.00	15	21.10	21.60	-15	3,245	-0.46%
2021/05/04	1	25.30	0	0.00	24.55	1	3,885	0.03%
2021/04/27	0	0.00	1	27.35	27.30	-1	3,979	-0.03%
2021/04/22	1	26.80	0	0.00	26.50	1	4,470	0.02%
2021/04/16	0	0.00	2	27.65	27.85	-2	4,641	-0.04%
2021/04/13	0	0.00	3	28.80	28.15	-3	4,708	-0.06%
2021/04/12	0	0.00	2	28.85	28.60	-2	4,695	-0.04%
2021/04/09	2	28.98	0	0.00	29.00	2	4,678	0.04%
2021/04/08	0	0.00	2	28.60	28.85	-2	4,623	-0.04%
2021/04/06	1	26.90	6	27.67	27.55	-5	4,543	-0.11%
2021/04/01	5	27.18	0	0.00	26.90	5	4,543	0.11%
2021/03/29	0	0.00	1	27.80	27.70	-1	4,484	-0.02%
2021/03/25	10	27.28	0	0.00	27.35	10	4,500	0.22%
2021/03/23	1	27.20	2	27.48	27.10	-1	4,538	-0.02%
2021/03/22	1	29.00	3	28.80	28.45	-2	4,594	-0.04%
2021/03/19	2	28.85	12	28.43	28.25	-10	4,500	-0.22%
2021/03/18	0	0.00	20	27.93	28.35	-20	4,466	-0.45%
2021/03/17	1	28.05	1	27.85	27.90	0	4,447	0.00%
2021/03/16	20	28.13	25	28.27	28.25	-5	4,543	-0.11%
2021/03/15	24	27.58	0	0.00	27.85	24	4,656	0.52%
2021/03/11	1	26.75	1	26.80	26.95	0	4,675	0.00%
2021/03/10	2	26.35	1	26.80	26.50	1	4,708	0.02%
2021/03/08	9	27.45	5	27.55	27.00	4	4,793	0.08%
2021/03/05	15	27.57	3	27.25	27.60	12	4,795	0.25%
2021/03/04	5	26.63	2	26.73	26.75	3	4,666	0.06%
2021/03/03	1	25.85	0	0.00	25.90	1	4,671	0.02%
2021/03/02	2	26.30	8	26.54	25.95	-6	4,758	-0.13%
2021/02/26	2	26.00	1	25.90	25.95	1	5,021	0.02%
2021/02/25	0	0.00	2	25.45	25.70	-2	5,065	-0.04%
2021/02/24	1	25.35	10	25.00	25.15	-9	5,103	-0.18%
2021/02/22	0	0.00	7	25.54	25.55	-7	5,716	-0.12%
2021/02/19	10	25.60	2	25.10	25.70	8	5,983	0.13%
2021/02/18	3	25.15	6	24.82	25.50	-3	6,045	-0.05%
2021/02/17	1	23.60	1	24.25	24.25	0	6,075	0.00%
2021/02/04	0	0.00	1	23.85	23.50	-1	6,153	-0.02%
2021/02/03	1	23.40	4	23.70	23.85	-3	6,183	-0.05%
2021/02/02	0	0.00	1	23.50	23.60	-1	6,271	-0.02%
2021/02/01	6	23.61	1	23.40	22.50	5	6,330	0.08%
2021/01/29	5	23.64	11	23.51	23.50	-6	6,210	-0.10%
2021/01/28	16	24.07	8	24.16	23.55	8	6,283	0.13%
2021/01/27	0	0.00	2	23.50	23.60	-2	6,041	-0.03%
2021/01/26	2	23.10	0	0.00	22.80	2	6,145	0.03%
2021/01/25	2	23.38	1	23.75	23.55	1	6,259	0.02%
2021/01/22	1	23.70	0	0.00	24.00	1	6,440	0.02%
2021/01/21	2	23.68	1	24.00	24.00	1	6,597	0.02%
2021/01/19	6	24.59	0	0.00	24.45	6	7,090	0.08%
2021/01/18	3	23.78	2	23.80	25.65	1	7,289	0.01%
2021/01/15	6	25.16	3	24.65	24.50	3	7,472	0.04%
2021/01/14	7	26.26	3	26.30	26.10	4	7,616	0.05%
2021/01/13	7	26.41	8	26.43	26.00	-1	7,644	-0.01%
2021/01/12	1	28.15	3	28.03	27.25	-2	7,628	-0.03%
2021/01/11	2	29.30	1	29.20	29.05	1	7,693	0.01%
2021/01/08	3	29.35	0	0.00	29.15	3	7,931	0.04%
2021/01/07	0	0.00	1	29.80	29.40	-1	8,027	-0.01%
2021/01/06	5	28.90	4	30.70	29.15	1	8,239	0.01%
2021/01/05	5	30.51	0	0.00	30.55	5	8,375	0.06%
2021/01/04	1	30.30	2	30.33	30.50	-1	8,670	-0.01%
2020/12/31	3	30.03	5	29.80	30.15	-2	8,758	-0.02%
2020/12/30	2	29.98	1	29.90	30.05	1	8,843	0.01%
2020/12/29	3	29.93	0	0.00	29.50	3	9,133	0.03%
2020/12/28	1	29.25	2	29.85	30.15	-1	9,367	-0.01%
2020/12/25	4	29.28	1	29.40	29.20	3	9,453	0.03%
2020/12/24	0	0.00	1	29.50	29.40	-1	9,529	-0.01%
2020/12/23	0	0.00	1	29.15	29.30	-1	9,655	-0.01%
2020/12/21	1	28.85	0	0.00	29.30	1	11,007	0.01%
2020/12/18	3	29.15	0	0.00	29.40	3	11,095	0.03%
2020/12/17	1	29.50	12	29.89	29.65	-11	11,127	-0.10%
2020/12/16	10	30.22	19.8	30.54	30.15	-9.8	11,178	-0.09%
2020/12/15	1	29.25	2	29.53	29.15	-1	11,149	-0.01%
2020/12/11	2	29.30	1	29.25	29.15	1	11,322	0.01%
2020/12/10	3	29.53	2	29.68	29.70	1	11,414	0.01%
2020/12/09	0	0.00	12	30.33	30.75	-12	11,468	-0.10%
2020/12/08	0	0.00	10	29.20	29.00	-10	11,434	-0.09%
2020/12/07	3	28.57	1	28.60	28.90	2	11,492	0.02%
2020/12/04	5	28.55	0	0.00	28.60	5	11,589	0.04%
2020/12/03	12	29.01	4	28.75	28.80	8	11,760	0.07%
2020/12/02	5	28.51	0	0.00	28.45	5	11,930	0.04%
2020/12/01	4	28.73	10	29.15	29.35	-6	12,367	-0.05%
2020/11/30	6	28.85	7	29.01	28.60	-1	12,822	-0.01%
2020/11/27	3	29.07	21	29.28	29.15	-18	13,012	-0.14%
2020/11/26	1	29.75	1	29.95	29.45	0	13,112	0.00%
2020/11/25	17	29.54	12	29.65	29.40	5	13,214	0.04%
2020/11/24	2	30.80	0	0.00	30.50	2	13,074	0.02%
2020/11/23	1	31.20	1	30.85	30.80	0	13,164	0.00%
2020/11/20	8	31.28	2	31.05	30.80	6	13,861	0.04%
2020/11/19	9	31.06	16	30.42	31.00	-7	13,900	-0.05%
2020/11/18	14	33.67	12	33.08	32.55	2	13,522	0.01%
2020/11/17	1	36.30	0	0.00	36.15	1	13,395	0.01%
2020/11/16	2	36.53	0	0.00	36.80	2	13,678	0.01%
2020/11/13	1	36.45	0	0.00	36.50	1	13,837	0.01%
2020/11/12	1	36.25	0	0.00	36.15	1	14,144	0.01%
2020/11/11	3	36.55	3	36.42	36.90	0	14,467	0.00%
2020/11/10	2	36.68	1	37.40	36.15	1	14,618	0.01%
2020/11/09	3	37.25	5	37.20	37.25	-2	14,931	-0.01%
2020/11/06	2	36.20	0	0.00	36.15	2	15,233	0.01%
2020/11/05	5	37.18	10	37.33	36.75	-5	15,914	-0.03%
2020/11/04	2	36.93	2	37.03	36.80	0	15,893	0.00%
2020/11/03	2	37.20	5	36.30	37.20	-3	16,057	-0.02%
2020/11/02	2	36.40	7	36.56	36.10	-5	16,099	-0.03%
2020/10/30	5	37.75	2	37.40	36.55	3	16,172	0.02%
2020/10/29	3	37.12	17	37.53	37.95	-14	16,032	-0.09%
2020/10/28	13	37.71	7	37.44	37.05	6	15,940	0.04%
2020/10/27	3	36.38	1	36.20	36.85	2	15,541	0.01%
2020/10/26	6	36.40	5	36.26	36.30	1	15,581	0.01%
2020/10/23	5	35.57	33	35.44	36.00	-28	15,291	-0.18%
2020/10/22	1	33.00	3	33.42	33.00	-2	14,867	-0.01%
2020/10/21	0	0.00	3	32.57	33.00	-3	14,600	-0.02%
2020/10/20	1	32.55	0	0.00	32.40	1	14,543	0.01%
2020/10/19	2	32.65	2	33.40	32.65	0	14,460	0.00%
2020/10/16	2	33.23	3	33.18	33.15	-1	14,423	-0.01%
2020/10/15	5	32.78	10	33.04	33.15	-5	14,187	-0.04%
2020/10/14	1	33.35	37	33.15	32.30	-36	14,049	-0.26%
2020/10/13	6	31.99	13	31.55	31.75	-7	13,853	-0.05%
2020/10/12	24	31.55	16	31.05	32.20	8	13,665	0.06%
2020/10/07	0	0.00	7	30.01	30.00	-7	13,332	-0.05%
2020/10/06	23	30.18	12	30.37	29.90	11	13,297	0.08%
2020/10/05	5	29.35	6	29.34	29.60	-1	13,095	-0.01%
2020/09/30	1	28.50	1	28.45	28.30	0	13,009	0.00%
2020/09/28	0	0.00	1	27.85	28.15	-1	13,018	-0.01%
2020/09/25	40	29.74	54	30.29	27.15	-14	12,999	-0.11%
2020/09/24	4	28.75	4	29.00	29.00	0	11,943	0.00%
2020/09/23	13	28.21	12	28.13	28.20	1	11,760	0.01%
2020/09/22	3	27.38	4	27.66	27.95	-1	11,712	-0.01%
2020/09/21	1	27.80	1	28.20	27.80	0	11,732	0.00%
2020/09/18	2	27.88	3	28.07	28.20	-1	11,688	-0.01%
2020/09/17	16	27.68	3	27.20	28.10	13	11,712	0.11%
2020/09/16	2	26.95	3	26.82	26.80	-1	11,571	-0.01%
2020/09/15	12	26.57	10	27.20	26.50	2	11,517	0.02%
2020/09/14	12	24.91	7	25.46	26.15	5	11,405	0.04%
2020/09/11	8	27.04	14	26.51	26.00	-6	11,235	-0.05%
2020/09/10	3	26.92	0	0.00	26.90	3	11,123	0.03%
2020/09/09	3	27.62	6.8	27.24	27.50	-3.8	11,045	-0.03%
2020/09/08	6	27.53	9	27.37	27.10	-3	10,906	-0.03%
2020/09/07	21	29.48	12	29.32	28.70	9	10,716	0.08%
2020/09/04	31	28.68	14	29.26	29.60	17	10,534	0.16%
2020/09/03	55	28.81	56	29.24	29.00	-1	10,036	-0.01%
2020/09/02	21	27.20	21	26.90	28.00	0	9,499	0.00%
2020/09/01	5	27.70	5	27.90	27.00	0	9,447	0.00%
2020/08/31	0	0.00	1	26.95	27.20	-1	9,337	-0.01%
2020/08/28	8	26.02	12	26.51	26.50	-4	9,153	-0.04%
2020/08/27	15	25.88	11	25.75	25.75	4	9,005	0.04%
2020/08/26	18	26.88	31	26.76	25.75	-13	8,866	-0.15%
2020/08/25	2	25.60	14	25.08	26.05	-12	8,134	-0.15%
2020/08/24	9	23.34	0	0.00	23.70	9	8,044	0.11%
2020/08/21	6	23.79	2	24.13	23.50	4	7,980	0.05%
2020/08/20	27	23.81	14	25.15	23.40	13	7,820	0.17%
2020/08/19	14	26.05	16	26.09	25.90	-2	7,567	-0.03%
2020/08/18	7	25.91	26	25.18	25.80	-19	7,345	-0.26%
2020/08/17	27	24.91	24	25.16	25.10	3	7,016	0.04%
2020/08/14	0	0.00	21	23.94	24.15	-21	6,639	-0.32%
2020/08/13	7	24.59	25	24.18	23.85	-18	6,448	-0.28%
2020/08/12	33	23.43	52	23.58	24.00	-19	6,039	-0.32%
2020/08/11	9	22.86	40.8	24.07	21.90	-31.8	5,662	-0.56%
2020/08/10	0	0.00	5	22.85	22.85	-5	4,937	-0.10%
2020/08/07	36	19.70	1	19.35	20.80	35	4,861	0.72%
2020/08/06	1	19.60	7	19.34	19.35	-6	4,793	-0.13%
2020/08/05	10	19.15	50	19.50	19.30	-40	4,725	-0.85%
2020/08/04	50	18.50	0	0.00	18.55	50	4,700	1.06%
2020/07/30	1	17.60	26	18.28	17.95	-25	4,948	-0.51%
2020/07/29	0	0.00	10	16.80	17.00	-10	4,785	-0.21%
2020/07/28	0	0.00	1.4	16.31	16.25	-1.4	4,737	-0.03%
2020/07/27	0	0.00	5	16.75	16.20	-5	4,736	-0.11%
2020/07/24	1	16.60	0	0.00	16.65	1	4,754	0.02%
2020/07/22	2	16.68	2	16.53	16.70	0	4,742	0.00%
2020/07/20	0	0.00	20	15.70	15.75	-20	4,638	-0.43%
2020/07/16	0	0.00	6	15.90	16.10	-6	4,610	-0.13%
2020/07/15	0	0.00	1	15.75	15.70	-1	4,578	-0.02%
2020/07/14	1	16.00	0	0.00	15.70	1	4,630	0.02%
2020/07/13	0	0.00	25	16.54	16.35	-25	4,586	-0.55%
2020/07/09	4	18.63	105	18.89	18.65	-101	4,420	-2.29%	大賣/鉅額交易
2020/07/08	30	19.01	104	19.04	18.90	-74	4,246	-1.74%	大賣/
2020/07/07	20	19.00	10	19.00	18.95	10	4,145	0.24%
2020/07/06	18	19.18	5	19.10	19.40	13	4,033	0.32%
2020/07/03	0	0.00	6	18.93	18.80	-6	3,932	-0.15%
2020/07/02	2	18.20	0	0.00	18.35	2	3,850	0.05%
2020/06/29	1	17.75	3	17.70	17.80	-2	3,688	-0.05%
2020/06/24	0	0.00	52	17.32	17.65	-52	3,654	-1.42%
2020/06/22	0	0.00	2	17.40	17.35	-2	3,524	-0.06%
2020/06/19	0	0.00	1	17.40	17.35	-1	3,554	-0.03%
2020/06/16	0	0.00	10	17.15	17.10	-10	3,666	-0.27%
2020/06/15	50	16.95	20	17.00	16.95	30	3,718	0.81%
2020/06/12	0	0.00	65	16.54	16.70	-65	3,732	-1.74%
2020/06/11	1	17.05	0	0.00	16.85	1	3,736	0.03%
2020/06/09	20	17.60	0	0.00	17.55	20	3,811	0.52%
2020/06/08	30	17.75	9	17.93	17.85	21	3,848	0.55%
2020/06/05	2	17.55	0	0.00	17.55	2	3,677	0.05%
2020/06/03	2	17.50	2	17.40	17.45	0	3,717	0.00%
2020/06/01	1	17.45	11	17.37	17.30	-10	3,836	-0.26%
2020/05/29	11	17.38	0	0.00	17.35	11	3,982	0.28%
2020/05/28	6	17.06	0	0.00	16.90	6	3,864	0.16%
2020/05/27	0	0.00	1	17.10	17.15	-1	3,917	-0.03%
2020/05/26	6	17.54	1	17.60	17.20	5	3,978	0.13%
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%
2020/05/19	1	16.85	0	0.00	16.85	1	4,070	0.02%
2020/05/14	52	17.12	0	0.00	17.05	52	4,336	1.20%
2020/05/13	0	0.00	10	17.25	17.35	-10	4,454	-0.22%
2020/05/12	4	16.76	48	16.75	16.75	-44	4,257	-1.03%
2020/05/11	95	17.83	40	17.65	17.50	55	4,161	1.32%
2020/05/08	1	17.65	20	17.05	17.30	-19	3,963	-0.48%
2020/05/07	13	17.18	15	17.25	17.40	-2	3,873	-0.05%
2020/05/06	0	0.00	2	16.95	16.95	-2	3,715	-0.05%
2020/05/05	10	15.60	0	0.00	15.45	10	3,530	0.28%
2020/04/30	3	15.30	5	15.29	15.35	-2	3,546	-0.06%
2020/04/29	18	15.61	1	15.50	15.35	17	3,549	0.48%
2020/04/28	33	15.30	0	0.00	15.50	33	3,573	0.92%
2020/04/23	2	14.55	0	0.00	14.50	2	3,748	0.05%
2020/04/21	0	0.00	10	14.85	14.45	-10	3,791	-0.26%
2020/04/17	10	15.45	0	0.00	15.00	10	3,963	0.25%
2020/04/13	1	14.45	0	0.00	14.35	1	4,133	0.02%
2020/04/10	2	14.50	0	0.00	14.50	2	4,154	0.05%
2020/04/09	0	0.00	3	14.42	14.50	-3	4,200	-0.07%
2020/04/07	0	0.00	43	14.57	14.60	-43	4,325	-0.99%
2020/04/06	38	14.35	0	0.00	14.30	38	4,465	0.85%
2020/03/27	5	14.15	21	14.05	14.10	-16	4,381	-0.37%
2020/03/26	2	14.00	8	14.09	14.05	-6	4,352	-0.14%
2020/03/25	0	0.00	20	14.35	14.05	-20	4,341	-0.46%
2020/03/24	6	13.95	0	0.00	14.00	6	4,310	0.14%
2020/03/23	1	12.80	1	12.75	12.80	0	4,248	0.00%
2020/03/20	4	13.56	73	13.66	13.75	-69	4,208	-1.64%
2020/03/19	65	13.40	66	12.76	12.75	-1	4,143	-0.02%
2020/03/17	0	0.00	2	14.30	14.40	-2	4,038	-0.05%
2020/03/13	1.2	13.83	5	14.15	14.10	-3.8	3,956	-0.10%
2020/03/12	1	15.40	5	15.75	15.15	-4	3,859	-0.10%
2020/03/10	0	0.00	1	16.30	16.40	-1	3,750	-0.03%
2020/03/09	2	16.55	6	16.29	15.95	-4	3,708	-0.11%
2020/03/06	6	16.70	0	0.00	16.75	6	3,635	0.17%
2020/03/05	41	17.00	2	17.00	16.95	39	3,607	1.08%
2020/03/04	31	16.84	9	16.82	17.00	22	3,478	0.63%
2020/03/02	1	16.10	3	16.23	15.90	-2	3,272	-0.06%
2020/02/27	2	16.00	0	0.00	15.75	2	3,226	0.06%
2020/02/26	4	16.79	2	16.65	16.65	2	3,145	0.06%
2020/02/25	3	16.72	0	0.00	16.80	3	3,109	0.10%
2020/02/24	1	16.80	2	16.78	16.70	-1	3,081	-0.03%
2020/02/20	73	17.51	23	17.59	17.50	50	2,987	1.67%
2020/02/19	5	16.90	7	17.03	17.10	-2	2,859	-0.07%
2020/02/18	4	17.35	2	17.38	17.20	2	2,789	0.07%
2020/02/17	30	17.20	10	16.97	17.20	20	2,656	0.75%
2020/02/14	1	16.75	31	16.71	16.75	-30	2,508	-1.20%
2020/02/12	0	0.00	53	15.80	15.75	-53	2,368	-2.24%
2020/02/11	1	15.75	6.1	15.75	15.80	-5.1	2,364	-0.22%
2020/02/10	3	15.35	0	0.00	15.70	3	2,415	0.12%
2020/02/07	50	15.70	0	0.00	15.60	50	2,484	2.01%
2020/02/06	3	15.75	3	15.98	15.95	0	2,732	0.00%
2020/02/03	0	0.00	46	15.09	15.80	-46	2,657	-1.73%
2020/01/31	0	0.00	4	15.79	15.70	-4	2,627	-0.15%
2020/01/30	12	15.91	4	15.49	15.45	8	2,585	0.31%
2020/01/20	30	17.15	0	0.00	17.15	30	2,514	1.19%
2020/01/17	5	17.13	5	17.13	16.95	0	2,533	0.00%
2020/01/15	0	0.00	2	16.65	16.60	-2	2,449	-0.08%
2020/01/14	2	16.70	1	16.50	16.55	1	2,432	0.04%
2020/01/13	13	16.88	12	16.79	16.75	1	2,436	0.04%
2020/01/09	0	0.00	44	16.00	16.00	-44	2,221	-1.98%
2020/01/08	2	16.20	2	15.90	15.90	0	2,195	0.00%
2020/01/07	4	15.74	3	15.95	16.05	1	2,187	0.05%
2020/01/06	2	15.63	2	15.53	15.55	0	2,132	0.00%
2020/01/03	1	15.80	3	16.20	15.95	-2	2,108	-0.09%
2020/01/02	87	16.29	3	16.23	16.20	84	2,077	4.04%
2019/12/31	40	15.85	4	15.89	15.85	36	1,981	1.82%
2019/12/30	71	15.82	290	15.82	15.85	-219	1,928	-11.36%	大賣/鉅額交易
2019/12/27	2	15.10	2	14.95	14.95	0	1,765	0.00%
2019/12/25	15	14.90	0	0.00	14.90	15	1,768	0.85%
2019/12/19	0	0.00	10	15.10	15.05	-10	1,839	-0.54%
2019/12/18	51	14.86	0	0.00	14.85	51	1,835	2.78%
2019/12/17	20	14.80	0	0.00	14.85	20	1,851	1.08%
2019/12/13	103	14.84	0	0.00	14.75	103	1,898	5.43%	大買/鉅額交易
2019/12/11	40	14.88	0	0.00	14.90	40	1,937	2.06%
2019/12/10	30	14.95	1	14.75	14.95	29	2,150	1.35%
2019/12/05	12	14.73	0	0.00	14.70	12	2,221	0.54%
2019/11/27	2	15.10	5	15.10	15.10	-3	2,691	-0.11%
2019/11/26	1	15.10	0	0.00	15.10	1	2,723	0.04%
2019/11/21	2	14.75	1	14.60	14.85	1	2,911	0.03%
2019/11/20	0	0.00	7	14.80	14.75	-7	3,010	-0.23%
2019/11/19	2	14.95	0	0.00	15.00	2	3,622	0.06%
2019/11/14	7	14.89	0	0.00	14.90	7	4,015	0.17%
2019/11/13	13	15.14	0	0.00	15.10	13	4,032	0.32%
2019/11/12	2	15.10	0	0.00	15.20	2	4,098	0.05%
2019/11/11	4	15.05	0	0.00	15.05	4	4,217	0.09%
2019/11/08	21	15.70	0	0.00	15.60	21	4,211	0.50%
2019/11/07	2	15.78	0	0.00	15.70	2	4,215	0.05%
2019/11/06	10	16.21	0	0.00	16.20	10	4,152	0.24%
2019/11/05	31	16.11	50	15.96	16.25	-19	4,060	-0.47%
2019/10/31	0	0.00	63	15.50	15.50	-63	3,790	-1.66%
2019/10/30	0	0.00	28	15.50	15.55	-28	3,789	-0.74%
2019/10/29	0	0.00	60	15.65	15.45	-60	3,797	-1.58%
2019/10/28	20	15.75	1	15.70	15.70	19	3,788	0.50%
2019/10/25	12	15.77	1	16.00	15.75	11	3,786	0.29%
2019/10/24	28	15.50	0	0.00	15.50	28	3,765	0.74%
2019/10/22	0	0.00	1	15.75	15.65	-1	3,854	-0.03%
2019/10/21	10	15.85	0	0.00	15.75	10	3,863	0.26%
2019/10/18	29	15.50	0	0.00	15.65	29	3,816	0.76%
2019/10/17	63	15.65	1	15.65	15.65	62	3,808	1.63%
2019/10/16	60	15.50	0	0.00	15.50	60	3,779	1.59%
2019/10/04	0	0.00	1	14.55	14.50	-1	3,646	-0.03%
2019/10/01	0	0.00	1	14.80	14.75	-1	3,745	-0.03%
2019/09/27	3	14.87	0	0.00	14.70	3	3,850	0.08%
2019/09/26	1	15.35	1	15.15	15.15	0	3,809	0.00%
2019/09/24	0	0.00	40	15.45	15.40	-40	3,800	-1.05%
2019/09/23	0	0.00	35	15.44	15.40	-35	3,798	-0.92%
2019/09/20	0	0.00	3	15.52	15.55	-3	3,781	-0.08%
2019/09/19	1	15.45	0	0.00	15.35	1	3,772	0.03%
2019/09/18	0	0.00	2	15.45	15.45	-2	3,768	-0.05%
2019/09/12	4	16.19	3	16.02	15.95	1	3,731	0.03%
2019/09/11	1	15.40	1	15.55	15.65	0	3,524	0.00%
2019/09/10	0	0.00	25	15.65	15.35	-25	3,515	-0.71%
2019/09/05	33	15.82	0	0.00	15.75	33	3,567	0.92%
2019/09/04	1	16.10	3	15.93	15.90	-2	3,516	-0.06%
2019/09/03	3	15.73	0	0.00	15.70	3	3,401	0.09%
2019/09/02	0	0.00	3	15.78	15.90	-3	3,331	-0.09%
2019/08/30	33	15.57	0	0.00	15.70	33	3,278	1.01%
2019/08/29	2	15.35	43	15.40	15.25	-41	3,101	-1.32%
2019/08/28	0	0.00	17	15.70	15.30	-17	3,071	-0.55%
2019/08/27	0	0.00	52	15.70	15.60	-52	3,023	-1.72%
2019/08/26	3	15.63	1	15.70	15.60	2	2,977	0.07%
2019/08/23	2	15.60	2	15.65	15.55	0	2,875	0.00%
2019/08/22	16	16.26	6	15.92	15.90	10	2,778	0.36%
2019/08/21	4	15.48	46	15.85	15.85	-42	2,167	-1.94%
2019/08/20	3	14.62	6	14.63	14.45	-3	1,913	-0.16%
2019/08/19	7	13.99	0	0.00	14.00	7	1,780	0.39%
2019/08/16	0	0.00	24	13.95	13.90	-24	1,769	-1.36%
2019/08/15	22	14.25	2	14.20	14.00	20	1,731	1.16%
2019/08/14	12	14.17	1	14.10	13.85	11	1,672	0.66%
2019/08/12	0	0.00	6	14.48	14.55	-6	1,540	-0.39%
2019/08/02	10	14.00	7	13.85	13.90	3	1,638	0.18%
2019/08/01	0	0.00	50	14.00	14.15	-50	1,719	-2.91%
2019/07/25	5	15.00	0	0.00	14.90	5	1,762	0.28%
2019/07/23	0	0.00	17	14.80	14.90	-17	1,692	-1.00%
2019/07/22	60	14.90	0	0.00	14.85	60	1,685	3.56%
2019/07/09	0	0.00	3	15.02	14.95	-3	2,645	-0.11%
2019/07/08	0	0.00	73	15.50	15.50	-73	2,865	-2.55%
2019/07/04	0	0.00	30	15.80	15.70	-30	2,984	-1.01%
2019/07/03	29	14.80	0	0.00	14.85	29	2,875	1.01%
2019/07/02	0	0.00	97	14.77	14.75	-97	2,880	-3.37%
2019/07/01	38	14.76	1	14.75	14.75	37	2,880	1.28%
2019/06/28	3	14.80	36	14.75	14.80	-33	2,897	-1.14%
2019/06/24	1	14.90	0	0.00	14.95	1	3,000	0.03%
2019/06/21	50	14.90	0	0.00	14.90	50	3,081	1.62%
2019/06/19	0	0.00	2	14.90	14.75	-2	3,168	-0.06%
2019/06/17	2	15.00	2	14.85	14.75	0	3,152	0.00%
2019/06/14	62	14.84	2	14.80	14.75	60	3,128	1.92%
2019/06/13	20	14.45	0	0.00	14.90	20	3,134	0.64%
2019/06/10	0	0.00	1	14.00	13.85	-1	3,022	-0.03%
2019/06/06	0	0.00	35	13.75	13.85	-35	3,015	-1.16%
2019/06/05	1	13.85	0	0.00	13.85	1	3,011	0.03%
2019/06/04	45	13.80	0	0.00	13.80	45	3,010	1.49%
2019/06/03	10	14.00	0	0.00	14.05	10	3,005	0.33%
2019/05/31	60	14.16	0	0.00	14.25	60	2,999	2.00%
2019/05/29	18	13.80	0	0.00	13.75	18	2,953	0.61%
2019/05/28	0	0.00	3	13.40	13.55	-3	2,934	-0.10%
2019/05/27	0	0.00	57	13.20	13.20	-57	2,913	-1.95%
2019/05/24	11	13.15	0	0.00	13.15	11	2,905	0.38%
2019/05/20	10	13.00	0	0.00	13.10	10	2,842	0.35%
2019/05/17	1	13.40	8	13.40	13.40	-7	2,812	-0.25%
2019/05/14	0	0.00	13	13.80	13.80	-13	2,747	-0.47%
2019/05/13	30	13.95	0	0.00	13.90	30	2,707	1.11%
2019/05/10	50	14.75	20	14.50	14.40	30	2,665	1.13%
2019/05/07	0	0.00	10	14.05	13.95	-10	2,451	-0.41%
2019/04/30	10	14.35	0	0.00	14.35	10	2,350	0.43%
2019/04/29	45	14.19	2	14.05	14.05	43	2,312	1.86%
2019/04/26	4	14.44	2	14.20	14.20	2	2,286	0.09%
2019/04/25	3	14.40	0	0.00	14.40	3	2,273	0.13%
2019/04/24	37	14.08	0	0.00	14.10	37	2,216	1.67%
2019/04/23	0	0.00	20	14.50	14.45	-20	2,161	-0.93%
2019/04/19	24	16.16	105	16.14	16.20	-81	1,943	-4.17%	大賣/
2019/04/18	0	0.00	10	16.35	16.35	-10	1,718	-0.58%
2019/04/17	30	14.90	0	0.00	14.90	30	1,679	1.79%
2019/04/16	108	14.69	146	15.24	14.90	-38	1,600	-2.37%	大買/大賣/
2019/04/15	128	14.51	43	14.92	15.10	85	1,442	5.89%	大買/
2019/04/12	6	13.43	126	13.66	14.15	-120	1,168	-10.27%	大賣/鉅額交易
2019/04/11	61	12.81	2	12.98	13.00	59	910	6.48%
2019/04/09	4	11.60	0	0.00	11.55	4	690	0.58%
2019/04/02	0	0.00	34	11.48	11.40	-34	650	-5.23%
2019/04/01	10	11.80	0	0.00	11.65	10	616	1.62%
2019/03/28	81	11.86	0	0.00	11.85	81	549	14.75%
2019/03/27	0	0.00	20	11.45	11.60	-20	496	-4.03%
2019/03/26	5	11.30	5	11.55	11.35	0	462	0.00%
2019/03/25	74	10.60	0	0.00	11.40	74	369	20.02%
2019/03/19	0	10.10	0	0.00	10.15	0	224	0.00%
2019/03/18	30	10.60	0	0.00	10.05	30	217	13.80%
2019/03/15	0	0.00	2	9.62	9.75	-2	172	-1.16%
2019/03/07	2	9.82	0	0.00	9.78	2	168	1.19%
2019/02/25	0	9.40	0	0.00	9.48	0	171	0.00%
2019/01/29	10	9.99	10	9.85	9.80	0	180	0.00%
2018/09/14	1	9.48	0	0.00	9.53	1	431	0.23%
2018/08/24	0	0.00	38	10.12	10.20	-38	523	-7.25%
2018/08/08	0	0.00	0.1	10.70	10.75	-0.1	601	-0.02%
2018/08/01	0.1	10.90	0	0.00	11.00	0.1	608	0.02%
2018/07/06	0	0.00	40	11.20	11.15	-40	657	-6.09%
2018/07/05	0	0.00	10	10.86	10.90	-10	694	-1.44%
2018/06/22	0	0.00	0.7	10.65	10.70	-0.7	743	-0.09%
2018/06/21	0	0.00	1	10.85	10.85	-1	743	-0.13%
2018/06/19	0	0.00	9	11.02	10.95	-9	778	-1.16%
2018/06/13	78	11.31	0	0.00	11.30	78	771	10.11%
2018/06/04	0	0.00	0.1	11.60	11.70	-0.1	718	-0.02%
2018/05/30	0.1	11.20	0	0.00	11.25	0.1	708	0.02%
2018/05/29	0	0.00	10	10.91	10.90	-10	699	-1.43%
2018/05/23	0	0.00	0.1	10.75	10.70	-0.1	681	-0.02%
2018/05/18	0.1	11.00	0	0.00	10.95	0.1	683	0.02%
2018/05/10	0	0.00	2	10.45	10.45	-2	715	-0.28%
2018/05/08	2	10.50	0	0.00	10.40	2	728	0.27%
2018/03/29	0	0.00	1	11.05	10.95	-1	1,007	-0.10%
2018/03/22	0	0.00	10	11.00	11.25	-10	1,290	-0.78%
2018/02/09	0	0.00	5	10.25	10.35	-5	2,276	-0.22%
2018/02/08	2	10.60	0	0.00	10.60	2	2,324	0.09%
2018/02/05	0	0.00	0.1	11.70	11.70	-0.1	2,328	0.00%
2018/01/29	0.1	12.40	0	0.00	12.45	0.1	2,310	0.00%
2018/01/03	19	13.08	2	13.10	12.65	17	2,193	0.77%