廣運 (6125)-華南永昌-岡山券商分點個股進出

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
92.0
漲跌
▲1.3
漲幅
+1.43%
成交量
11,726張
產業
上櫃光電類股
426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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	4.2	90.91	7	92.01	92.00	-2.8	26,564	-0.01%
2024/05/16	8	91.09	10.1	91.74	90.70	-2.1	26,981	-0.01%
2024/05/15	13	91.04	2.1	93.13	90.80	10.9	27,304	0.04%
2024/05/14	26	92.60	46	92.65	93.00	-20	27,389	-0.07%
2024/05/13	32	91.31	38.3	90.94	91.00	-6.3	27,000	-0.02%
2024/05/10	7.2	85.31	13	83.94	87.60	-5.8	26,666	-0.02%
2024/05/09	12	86.77	11	86.02	85.30	1	26,496	0.00%
2024/05/08	9	87.14	8	87.34	87.10	1	26,371	0.00%
2024/05/07	18	88.09	7.2	87.96	87.50	10.8	26,431	0.04%
2024/05/06	14	90.80	11	90.84	89.70	3	26,141	0.01%
2024/05/03	26	92.37	26	91.80	89.50	0	25,882	0.00%
2024/05/02	18	90.88	19	90.54	90.40	-1	25,535	0.00%
2024/04/30	46	92.97	41	92.10	91.70	5	25,338	0.02%
2024/04/29	46	92.92	39	93.08	90.00	7	24,846	0.03%
2024/04/26	53	92.12	62	91.86	91.70	-9	24,454	-0.04%
2024/04/25	69	90.68	86.1	91.13	90.50	-17.1	23,795	-0.07%
2024/04/24	161.2	90.98	174.1	91.52	90.20	-12.9	23,062	-0.06%	大買/大賣/
2024/04/23	53	84.53	55	86.53	87.40	-2	21,598	-0.01%
2024/04/22	12	83.98	3	87.43	80.60	9	21,112	0.04%
2024/04/19	17	84.72	16	85.43	87.30	1	20,636	0.00%
2024/04/18	12	84.92	10.2	85.63	84.20	1.9	20,040	0.01%
2024/04/17	1	77.90	75	84.36	85.00	-74	19,670	-0.38%
2024/04/16	6.1	75.43	9	75.24	77.30	-2.9	19,260	-0.01%
2024/04/15	10	78.26	4	78.10	78.20	6	19,208	0.03%
2024/04/12	6	80.17	0	0.00	80.00	6	19,133	0.03%
2024/04/11	7	82.11	3	81.00	81.00	4	19,030	0.02%
2024/04/10	5.1	84.17	7	82.26	82.40	-1.9	19,007	-0.01%
2024/04/09	5	83.20	5	84.22	84.50	0	18,905	0.00%
2024/04/08	5	84.16	15	84.59	84.00	-10	18,859	-0.05%
2024/04/03	55.1	80.18	7	82.24	81.20	48.1	19,123	0.25%
2024/04/02	21	81.30	3	81.40	80.80	18	19,179	0.09%
2024/04/01	5	83.74	20	83.99	83.00	-15	19,042	-0.08%
2024/03/29	17	84.22	8	83.75	82.80	9	18,968	0.05%
2024/03/28	10.1	84.44	4	85.08	84.50	6.1	18,697	0.03%
2024/03/27	11	85.36	15	85.44	84.00	-4	18,565	-0.02%
2024/03/26	45.5	87.59	47	86.48	82.70	-1.5	18,330	-0.01%
2024/03/25	35	86.50	375	86.07	88.40	-340	17,386	-1.96%	大賣/鉅額交易
2024/03/22	4	79.80	1	78.60	80.40	3	16,422	0.02%
2024/03/21	4.1	79.85	8	80.34	79.00	-3.9	16,345	-0.02%
2024/03/20	4	79.08	7	79.21	78.60	-3	16,230	-0.02%
2024/03/19	8.6	79.81	2	79.75	78.90	6.6	16,135	0.04%
2024/03/18	5	80.36	3	80.27	81.50	2	16,027	0.01%
2024/03/15	92	79.80	69	80.46	80.00	23	15,920	0.14%
2024/03/14	17	79.31	111	78.14	78.90	-94	15,772	-0.60%	大賣/
2024/03/13	72.2	85.82	66	81.61	81.70	6.2	15,553	0.04%
2024/03/12	130	82.38	119	82.68	83.70	11	15,019	0.07%	大買/大賣/
2024/03/11	468	79.73	141	79.40	79.30	327	14,608	2.24%	大買/大賣/鉅額交易
2024/03/08	28.1	81.79	387.1	83.50	77.80	-359	14,227	-2.52%	大賣/鉅額交易
2024/03/07	15.3	90.43	16	88.28	86.10	-0.7	13,955	0.00%
2024/03/06	89.2	92.09	124.1	93.29	91.50	-35	13,398	-0.26%	大賣/
2024/03/05	8.1	87.60	12	86.77	87.50	-3.9	12,482	-0.03%
2024/03/04	78.3	88.91	85	89.35	87.60	-6.7	12,213	-0.06%
2024/03/01	336	89.54	221	88.15	86.70	115	11,521	1.00%	大買/大賣/鉅額交易
2024/02/29	229	80.69	237	81.88	85.20	-8	10,326	-0.08%	大買/大賣/
2024/02/27	186.1	81.73	102	77.53	77.50	84.1	9,867	0.85%	大買/大賣/
2024/02/26	21	78.30	30.2	79.48	81.10	-9.2	9,308	-0.10%
2024/02/23	8	76.94	8	76.10	73.80	0	9,099	0.00%
2024/02/22	10	77.18	153	77.07	76.50	-143	9,437	-1.52%	大賣/鉅額交易
2024/02/21	83.2	75.38	82	73.46	77.40	1.2	9,754	0.01%
2024/02/20	12	74.45	16	73.69	74.70	-4	9,647	-0.04%
2024/02/19	30	74.31	51.1	74.27	74.70	-21.1	9,466	-0.22%
2024/02/16	17	70.52	50	68.61	70.80	-33	8,888	-0.37%
2024/02/15	16	64.51	14	63.91	66.20	2	8,301	0.02%
2024/02/05	3	61.30	5	61.38	62.00	-2	7,877	-0.03%
2024/02/02	1	63.20	1	63.00	62.90	0	7,844	0.00%
2024/02/01	1	62.00	0	0.00	61.50	1	7,767	0.01%
2024/01/30	7	61.16	7	61.36	60.90	0	7,706	0.00%
2024/01/26	1	58.50	0	0.00	58.30	1	7,559	0.01%
2024/01/23	2	60.90	1	61.40	60.80	1	7,604	0.01%
2024/01/22	127	62.82	4	62.65	62.40	123	7,548	1.63%	大買/鉅額交易
2024/01/19	2	58.80	9	59.81	60.60	-7	7,405	-0.09%
2024/01/18	1	59.10	0	0.00	57.90	1	7,372	0.01%
2024/01/17	6	60.25	4	59.60	58.60	2	7,378	0.03%
2024/01/16	22	59.70	1	60.10	60.20	21	7,338	0.29%
2024/01/15	51	60.25	34	60.51	60.00	17	7,324	0.23%
2024/01/11	0	0.00	3	59.23	59.20	-3	7,209	-0.04%
2024/01/10	0.1	57.60	3	57.67	58.00	-2.9	7,240	-0.04%
2024/01/09	5	57.34	1	57.10	56.50	4	7,254	0.06%
2024/01/08	35	59.10	1	59.80	58.50	34	7,235	0.47%
2024/01/03	80	63.00	0	0.00	62.20	80	7,304	1.10%
2024/01/02	61	62.58	13	63.53	63.70	48	7,283	0.66%
2023/12/29	38	63.83	36	63.02	63.00	2	7,191	0.03%
2023/12/28	4	59.60	10	60.24	60.80	-6	6,667	-0.09%
2023/12/26	0	0.00	2	56.95	57.10	-2	6,642	-0.03%
2023/12/20	1	57.90	3	57.63	57.90	-2	6,856	-0.03%
2023/12/19	1	56.20	0	0.00	56.60	1	6,915	0.01%
2023/12/18	3	57.07	1	57.20	57.00	2	6,970	0.03%
2023/12/15	2	58.75	0	0.00	58.20	2	6,999	0.03%
2023/12/14	2	59.50	2	59.70	58.60	0	7,037	0.00%
2023/12/13	5.1	59.06	3.1	59.15	58.90	2.1	7,051	0.03%
2023/12/12	9.1	59.80	7	59.73	59.60	2.1	7,055	0.03%
2023/12/11	4	60.83	1	60.30	61.30	3	7,083	0.04%
2023/12/08	5	63.04	2	62.50	62.80	3	7,100	0.04%
2023/12/07	5	63.58	1	63.40	63.30	4	7,440	0.05%
2023/12/06	13	63.86	9	64.07	64.00	4	7,583	0.05%
2023/12/05	2	62.90	0	0.00	63.00	2	7,588	0.03%
2023/12/04	10	66.04	10	66.84	64.90	0	7,571	0.00%
2023/12/01	5	63.36	5	64.02	64.00	0	7,145	0.00%
2023/11/30	3	62.23	7	62.61	62.90	-4	7,028	-0.06%
2023/11/29	14	63.45	12	62.11	61.90	2	7,005	0.03%
2023/11/27	5	62.16	12	62.43	61.50	-7	7,156	-0.10%
2023/11/24	23	63.60	18	63.16	63.30	5	7,123	0.07%
2023/11/23	33	63.02	33	62.84	62.20	0	6,995	0.00%
2023/11/22	5	59.46	2	60.40	59.60	3	6,820	0.04%
2023/11/21	40	62.91	38	62.39	62.00	2	6,825	0.03%
2023/11/20	55	57.81	54	59.50	61.30	1	6,627	0.02%
2023/11/17	4	54.00	6	53.12	55.80	-2	6,516	-0.03%
2023/11/16	12	50.53	12	49.54	50.80	0	7,145	0.00%
2023/11/13	1	50.70	12	50.80	51.00	-11	8,074	-0.14%
2023/11/10	1	50.60	3	50.93	50.70	-2	8,244	-0.02%
2023/11/09	16	50.14	5	49.98	49.85	11	8,532	0.13%
2023/11/08	2	53.50	1	54.10	53.30	1	8,840	0.01%
2023/11/07	1	53.70	0	0.00	52.70	1	9,108	0.01%
2023/11/06	2	52.85	12	53.12	53.30	-10	9,330	-0.11%
2023/11/03	0	0.00	3	53.17	52.50	-3	9,567	-0.03%
2023/11/02	11	52.79	11	53.01	52.80	0	9,825	0.00%
2023/11/01	14	51.11	13	50.91	51.10	1	10,308	0.01%
2023/10/31	10	51.20	10	53.40	49.85	0	10,723	0.00%
2023/10/30	2	53.25	1	53.60	52.60	1	11,077	0.01%
2023/10/27	0	0.00	1	52.90	52.90	-1	11,407	-0.01%
2023/10/26	1	53.60	1	54.50	53.00	0	11,875	0.00%
2023/10/25	7	56.64	5	57.10	55.90	2	12,230	0.02%
2023/10/24	9	55.24	12	55.57	55.90	-3	13,073	-0.02%
2023/10/23	6	55.02	6	55.57	54.60	0	13,559	0.00%
2023/10/20	3	54.43	3	54.67	54.60	0	14,195	0.00%
2023/10/19	5	55.70	1	55.50	55.70	4	14,951	0.03%
2023/10/18	2	55.60	7	56.34	55.00	-5	14,986	-0.03%
2023/10/17	1	58.20	3	58.00	56.70	-2	14,982	-0.01%
2023/10/16	5	57.96	1	58.40	58.40	4	14,955	0.03%
2023/10/13	1	59.60	2	60.30	59.10	-1	14,941	-0.01%
2023/10/12	4	60.33	5	60.34	60.50	-1	14,944	-0.01%
2023/10/11	12	60.82	4	60.30	59.50	8	14,940	0.05%
2023/10/06	0.5	64.10	2.1	64.54	63.90	-1.6	14,856	-0.01%
2023/10/05	2	63.65	0	0.00	63.70	2	14,871	0.01%
2023/10/04	5	62.20	5	61.70	63.20	0	14,861	0.00%
2023/10/03	9.5	64.02	3	63.43	62.60	6.5	14,915	0.04%
2023/10/02	3	64.93	7.2	65.58	64.80	-4.2	15,031	-0.03%
2023/09/28	1	63.60	8	64.28	64.20	-7	15,080	-0.05%
2023/09/27	0	0.00	1	61.50	62.00	-1	15,038	-0.01%
2023/09/26	2	62.10	6	62.50	61.00	-4	15,200	-0.03%
2023/09/25	5	61.70	3.1	62.13	61.90	1.9	15,227	0.01%
2023/09/22	5	60.90	4	60.63	61.40	1	15,349	0.01%
2023/09/21	2	59.30	3	59.90	59.50	-1	15,359	-0.01%
2023/09/20	25	60.89	6	61.80	60.50	19	15,458	0.12%
2023/09/19	7	61.47	0	0.00	60.70	7	15,624	0.04%
2023/09/18	4	61.93	3.1	61.82	61.80	0.9	16,630	0.01%
2023/09/15	1	63.90	2	63.65	63.40	-1	17,029	-0.01%
2023/09/14	22	63.70	6	63.53	63.10	16	17,006	0.09%
2023/09/13	22.2	62.42	13	62.58	62.70	9.2	16,985	0.05%
2023/09/12	23.2	61.97	22	61.68	61.50	1.2	17,199	0.01%
2023/09/11	31	68.52	12	68.13	68.00	19	17,018	0.11%
2023/09/08	5	76.84	3	76.13	75.50	2	17,221	0.01%
2023/09/07	5	78.60	3	78.40	78.20	2	17,673	0.01%
2023/09/06	3	79.00	5	78.68	78.90	-2	17,953	-0.01%
2023/09/05	4	77.68	4	78.58	77.50	0	18,626	0.00%
2023/09/04	5	77.58	2.2	77.56	77.00	2.8	19,046	0.01%
2023/09/01	6	78.65	9	78.64	78.90	-3	19,801	-0.02%
2023/08/31	5	78.94	16	78.85	80.90	-11	20,581	-0.05%
2023/08/30	3	77.57	8	77.70	77.20	-5	20,991	-0.02%
2023/08/29	5.5	76.07	5	76.32	76.70	0.5	21,199	0.00%
2023/08/28	26	77.37	42	76.08	75.40	-16	21,261	-0.08%
2023/08/25	4	78.36	9	79.67	80.60	-5	21,124	-0.02%
2023/08/24	45	82.27	31	82.85	80.90	14	21,174	0.07%
2023/08/23	18	82.31	22	82.32	81.50	-4	21,170	-0.02%
2023/08/22	40	83.98	51.5	84.65	84.00	-11.5	20,851	-0.06%
2023/08/21	5	78.84	16	77.19	79.50	-11	20,219	-0.05%
2023/08/18	19	74.20	10	75.13	72.30	9	19,950	0.05%
2023/08/17	12	75.13	21.1	74.02	75.70	-9.1	19,720	-0.05%
2023/08/16	10	70.97	4	71.70	72.50	6	19,390	0.03%
2023/08/15	19	71.93	3	71.63	71.80	16	19,275	0.08%
2023/08/14	14	70.96	15	71.99	71.30	-1	18,967	-0.01%
2023/08/11	10	69.97	24	70.58	69.80	-14	18,584	-0.08%
2023/08/10	38	67.49	5	68.02	67.00	33	18,311	0.18%
2023/08/09	12	71.09	14	71.52	70.60	-2	18,094	-0.01%
2023/08/08	21.1	70.19	9	70.58	69.90	12.1	17,853	0.07%
2023/08/07	11.2	70.71	27	71.31	72.40	-15.8	17,630	-0.09%
2023/08/04	21	69.90	59	69.45	68.30	-38	17,160	-0.22%
2023/08/02	215.1	70.04	10	74.33	69.30	205.1	16,808	1.22%	大買/鉅額交易
2023/08/01	27	78.17	29	78.81	76.90	-2	16,673	-0.01%
2023/07/31	50.2	80.71	44	80.95	77.50	6.2	16,440	0.04%
2023/07/28	32	83.49	13	83.65	83.30	19	15,957	0.12%
2023/07/27	46.1	87.45	104.8	86.23	84.10	-58.7	15,570	-0.38%	大賣/
2023/07/26	24.3	89.40	23.2	91.52	86.30	1.1	14,726	0.01%
2023/07/25	45.1	101.19	20	103.61	95.80	25.1	14,249	0.18%
2023/07/24	27.1	101.06	16.2	100.13	103.50	10.9	13,605	0.08%
2023/07/21	3	88.30	15	96.06	96.40	-12	12,825	-0.09%
2023/07/20	0	0.00	4	85.90	89.70	-4	12,819	-0.03%
2023/07/19	4	82.70	1	83.80	81.60	3	12,774	0.02%
2023/07/18	1	81.00	0	0.00	81.00	1	12,836	0.01%
2023/07/17	0	0.00	2	80.20	83.40	-2	12,885	-0.02%
2023/07/14	0	0.00	12	79.80	79.90	-12	12,994	-0.09%
2023/07/13	2	76.40	4	78.00	77.00	-2	13,038	-0.02%
2023/07/12	0	0.00	4	78.80	76.40	-4	13,087	-0.03%
2023/07/11	1	78.00	0	0.00	78.40	1	13,119	0.01%
2023/07/10	1	78.00	2	77.40	76.50	-1	13,250	-0.01%
2023/07/07	11	84.34	25	84.81	83.00	-14	13,183	-0.11%
2023/07/06	5	85.70	11	84.37	87.50	-6	13,073	-0.05%
2023/07/05	3	81.33	3.2	79.66	81.30	-0.2	13,003	0.00%
2023/07/04	16.2	80.01	11	78.11	81.80	5.2	13,031	0.04%
2023/07/03	1	72.00	3	75.60	75.60	-2	12,877	-0.02%
2023/06/30	2	65.25	11	67.37	68.80	-9	12,849	-0.07%
2023/06/29	6	62.57	5	63.12	62.60	1	12,815	0.01%
2023/06/28	12.2	62.00	16	60.59	62.10	-3.8	12,731	-0.03%
2023/06/27	9.1	62.38	16	62.18	58.80	-6.9	12,580	-0.05%
2023/06/26	77.1	65.08	64	65.59	65.30	13.1	12,367	0.11%
2023/06/21	23	62.49	23	63.04	63.50	0	11,328	0.00%
2023/06/20	0	0.00	1	57.80	57.80	-1	10,914	-0.01%
2023/06/19	5	52.60	5	52.60	52.60	0	10,973	0.00%
2023/06/16	24	47.31	17.1	47.50	47.85	7	10,939	0.06%
2023/06/15	7	46.36	3	45.82	46.05	4	10,667	0.04%
2023/06/14	30	46.31	20	45.72	46.00	10	10,499	0.10%
2023/06/13	19	44.99	20	45.38	45.30	-1	10,174	-0.01%
2023/06/12	22	42.91	13	43.45	42.75	9	9,884	0.09%
2023/06/09	21	44.38	17.1	43.91	44.70	3.9	9,545	0.04%
2023/06/08	14.1	42.74	12	42.83	42.30	2.1	8,808	0.02%
2023/06/07	28	42.80	14	41.97	42.20	14	8,347	0.17%
2023/06/06	28	40.60	10.1	40.50	41.60	17.9	7,586	0.24%
2023/06/05	10	40.65	12	41.37	41.50	-2	6,726	-0.03%
2023/06/02	2.1	37.42	4	37.01	37.75	-1.9	6,135	-0.03%
2023/06/01	0	0.00	7	33.69	34.35	-7	5,841	-0.12%
2023/05/31	5	34.87	10	34.40	34.50	-5	5,684	-0.09%
2023/05/30	10	34.68	1	35.10	34.60	9	5,527	0.16%
2023/05/29	6	34.83	3	34.08	35.10	3	5,297	0.06%
2023/05/26	0	0.00	11	32.69	32.05	-11	4,943	-0.22%
2023/05/25	4	32.15	7	32.18	32.65	-3	4,861	-0.06%
2023/05/24	1	31.00	3	31.28	31.35	-2	4,635	-0.04%
2023/05/23	1	30.70	5	30.82	30.95	-4	4,611	-0.09%
2023/05/22	0	0.00	1	30.30	30.10	-1	4,612	-0.02%
2023/05/19	1	29.85	3	29.98	29.50	-2	4,557	-0.04%
2023/05/17	1	29.00	1	29.30	29.30	0	4,463	0.00%
2023/05/16	1	28.60	0	0.00	28.70	1	4,410	0.02%
2023/05/12	0	0.00	4	28.50	28.60	-4	4,397	-0.09%
2023/05/11	5	28.40	6	28.40	28.30	-1	4,428	-0.02%
2023/05/10	12	29.11	0	0.00	29.20	12	4,405	0.27%
2023/05/09	9	28.88	0	0.00	28.65	9	4,363	0.21%
2023/05/08	37	29.62	19	29.72	29.35	18	4,261	0.42%
2023/05/05	0	0.00	5	32.48	32.60	-5	3,986	-0.13%
2023/05/03	5	31.95	0	0.00	31.50	5	3,882	0.13%
2023/05/02	0	0.00	1	31.90	31.75	-1	3,932	-0.03%
2023/04/28	0	0.00	1	31.60	31.70	-1	3,923	-0.03%
2023/04/26	3	30.92	0	0.00	30.90	3	3,868	0.08%
2023/04/25	10	30.70	1	31.30	30.90	9	3,856	0.23%
2023/04/24	2	31.35	0	0.00	31.35	2	3,790	0.05%
2023/04/21	7	30.70	1	31.35	31.35	6	3,767	0.16%
2023/04/20	4	31.63	1	31.40	31.10	3	3,674	0.08%
2023/04/19	4	32.15	9	32.37	32.05	-5	3,592	-0.14%
2023/04/18	6	31.57	3	31.62	31.50	3	3,436	0.09%
2023/04/17	21	31.93	2	31.80	31.50	19	3,365	0.56%
2023/04/14	9	30.95	10	31.20	31.20	-1	3,253	-0.03%
2023/04/13	1	30.95	0	0.00	31.20	1	3,171	0.03%
2023/04/12	3	30.45	8	30.40	30.40	-5	3,006	-0.17%
2023/04/11	3	30.45	10	30.33	30.20	-7	2,980	-0.23%
2023/04/07	16	30.06	3	30.05	29.90	13	2,834	0.46%
2023/04/06	0	0.00	6	28.92	29.30	-6	2,738	-0.22%
2023/03/30	3	29.27	1	29.55	29.50	2	2,665	0.08%
2023/03/27	1	29.40	0	0.00	29.30	1	2,527	0.04%
2023/03/23	20	29.33	11	29.55	29.35	9	2,499	0.36%
2023/03/22	2	29.60	61	29.46	29.35	-59	2,487	-2.37%
2023/03/21	1	29.50	0	0.00	29.50	1	2,414	0.04%
2023/03/20	30	29.43	5	29.45	29.45	25	2,387	1.05%
2023/03/17	0	0.00	6	28.82	29.10	-6	2,415	-0.25%
2023/03/16	22	29.02	14	28.34	28.30	8	2,370	0.34%
2023/03/15	4	29.35	31	29.85	29.35	-27	2,328	-1.16%
2023/03/14	34	28.14	2	27.95	28.05	32	2,136	1.50%
2023/03/10	20	28.00	67	27.75	27.75	-47	2,264	-2.08%
2023/03/09	2	29.00	4	28.73	28.60	-2	2,265	-0.09%
2023/03/08	0	0.00	1	28.75	28.70	-1	2,226	-0.04%
2023/03/07	0	0.00	1	28.05	28.00	-1	2,162	-0.05%
2023/03/03	14	27.52	0	0.00	27.55	14	2,134	0.66%
2023/02/23	103	27.90	71	27.70	27.70	32	2,112	1.51%	大買/
2023/02/22	15	27.68	11	27.72	27.75	4	2,077	0.19%
2023/02/21	2	27.28	0	0.00	27.35	2	2,050	0.10%
2023/02/20	12	27.59	3	27.65	27.65	9	2,045	0.44%
2023/02/17	0	0.00	1.2	27.09	27.10	-1.2	1,983	-0.06%
2023/02/13	0	0.00	2	26.30	26.35	-2	2,074	-0.10%
2023/02/09	2	27.13	0	0.00	27.15	2	2,124	0.09%
2023/02/08	0	0.00	1	26.70	26.80	-1	2,102	-0.05%
2023/02/06	0	0.00	5	26.45	26.45	-5	2,117	-0.24%
2023/02/03	1	26.70	0	0.00	26.40	1	2,203	0.05%
2023/02/01	0.2	26.40	0	0.00	26.50	0.2	2,228	0.01%
2023/01/16	4	25.20	1	25.15	25.15	3	2,184	0.14%
2023/01/11	1	25.65	0	0.00	25.65	1	2,249	0.04%
2023/01/04	0	0.00	1	25.55	25.60	-1	2,426	-0.04%
2022/12/27	0	0.00	1	26.35	26.05	-1	2,795	-0.04%
2022/12/26	2	26.15	0	0.00	26.20	2	2,813	0.07%
2022/12/21	1	25.00	0	0.00	25.05	1	2,895	0.03%
2022/12/16	0	0.00	25	26.40	26.30	-25	3,026	-0.83%
2022/12/15	0	0.00	25	26.84	26.80	-25	3,042	-0.82%
2022/12/14	20	26.65	1	26.70	26.90	19	3,175	0.60%
2022/12/13	30	26.87	0	0.00	26.45	30	3,179	0.94%
2022/12/12	1	26.60	1	26.30	26.30	0	3,184	0.00%
2022/12/09	11	26.90	51	26.84	26.70	-40	3,240	-1.23%
2022/12/08	40	26.20	0	0.00	26.35	40	3,282	1.22%
2022/12/07	4	26.01	0	0.00	26.00	4	3,350	0.12%
2022/12/06	0	0.00	70	26.63	26.95	-70	3,346	-2.09%
2022/12/05	63	27.15	8	27.20	27.35	55	3,350	1.64%
2022/12/02	38	26.65	0	0.00	26.65	38	3,290	1.15%
2022/11/30	0	0.00	1	26.10	25.95	-1	3,348	-0.03%
2022/11/29	1	25.45	0	0.00	25.55	1	3,456	0.03%
2022/11/28	0.2	25.40	0	0.00	25.50	0.2	3,541	0.00%
2022/11/17	0	0.00	3	25.52	25.65	-3	4,772	-0.06%
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%
2022/11/08	0	0.00	6	25.15	24.85	-6	5,629	-0.11%
2022/11/04	0	0.00	1	25.40	25.40	-1	5,672	-0.02%
2022/11/03	0.1	24.90	2	24.90	25.20	-2	5,714	-0.03%
2022/11/01	3	24.67	5	24.89	24.75	-2	5,819	-0.03%
2022/10/31	0	0.00	2	24.05	24.15	-2	5,742	-0.03%
2022/10/28	1	23.70	0	0.00	23.55	1	5,755	0.02%
2022/10/27	5	23.40	5	23.60	24.30	0	5,750	0.00%
2022/10/25	1	23.80	0	0.00	23.65	1	5,829	0.02%
2022/10/24	0	0.00	1	24.55	24.40	-1	5,981	-0.02%
2022/10/21	1	24.15	0	0.00	24.05	1	6,047	0.02%
2022/10/20	2	24.38	1	24.60	24.55	1	6,078	0.02%
2022/10/19	7	25.17	1	25.10	25.10	6	6,126	0.10%
2022/10/18	3	25.03	8	25.02	25.30	-5	6,122	-0.08%
2022/10/17	1	24.70	1	24.90	24.90	0	6,138	0.00%
2022/10/14	3	25.08	4	25.40	25.45	-1	6,192	-0.02%
2022/10/13	0	0.00	7	24.46	24.05	-7	6,267	-0.11%
2022/10/12	1	26.05	0	0.00	25.65	1	6,288	0.02%
2022/10/11	6.1	26.52	7	25.98	25.95	-0.9	6,412	-0.01%
2022/10/07	2	28.23	2	27.93	27.90	0	6,459	0.00%
2022/10/06	2	28.55	2	28.25	28.25	0	6,597	0.00%
2022/10/05	10	29.28	3	28.85	28.40	7	6,639	0.11%
2022/10/04	6	28.33	4	28.80	28.80	2	6,554	0.03%
2022/10/03	3	27.17	3	27.00	27.00	0	6,567	0.00%
2022/09/30	0	0.00	2	27.60	27.50	-2	6,597	-0.03%
2022/09/28	1	27.75	1	27.75	27.10	0	6,613	0.00%
2022/09/27	1	29.20	0	0.00	29.00	1	6,779	0.01%
2022/09/26	1	29.30	1	29.50	29.25	0	6,818	0.00%
2022/09/23	0	0.00	4	30.66	30.50	-4	6,879	-0.06%
2022/09/22	3	30.90	3	31.43	31.55	0	6,956	0.00%
2022/09/21	13	32.25	5	31.93	31.30	8	7,035	0.11%
2022/09/20	2	31.85	1	31.60	31.85	1	7,069	0.01%
2022/09/19	2	31.63	2	31.45	31.35	0	7,233	0.00%
2022/09/16	3	32.10	18	32.41	31.65	-15	7,247	-0.21%
2022/09/15	23	33.58	2	33.28	32.50	21	7,191	0.29%
2022/09/14	3	32.72	7	32.76	33.15	-4	7,084	-0.06%
2022/09/13	1	32.95	1	32.55	32.75	0	7,032	0.00%
2022/09/12	4	33.18	10	32.80	32.65	-6	7,037	-0.09%
2022/09/08	20	32.85	7	32.75	32.75	13	7,043	0.18%
2022/09/07	2	31.78	2	31.78	32.00	0	7,020	0.00%
2022/09/06	1	32.10	0	0.00	31.70	1	7,026	0.01%
2022/09/05	5	32.94	7	32.71	32.55	-2	6,985	-0.03%
2022/09/02	7	32.49	21	32.74	32.50	-14	6,875	-0.20%
2022/09/01	15	33.53	17	33.58	32.90	-2	6,832	-0.03%
2022/08/31	23	32.87	6	33.08	33.40	17	6,709	0.25%
2022/08/30	1	31.60	3	32.37	32.70	-2	6,537	-0.03%
2022/08/26	0	0.00	6	31.53	31.15	-6	6,281	-0.10%
2022/08/25	13	32.39	5	31.80	32.05	8	6,172	0.13%
2022/08/24	0	0.00	10	31.90	31.55	-10	5,839	-0.17%
2022/08/22	25	32.25	5	31.85	32.25	20	5,735	0.35%
2022/08/19	7	31.41	19	31.68	31.95	-12	5,510	-0.22%
2022/08/18	1	30.15	0	0.00	30.15	1	5,293	0.02%
2022/08/17	0	0.00	3	29.53	29.65	-3	5,345	-0.06%
2022/08/16	7	30.23	2	30.25	29.70	5	5,316	0.09%
2022/08/15	0	0.00	2	30.65	30.50	-2	5,074	-0.04%
2022/08/12	0	0.00	1	30.25	30.05	-1	5,024	-0.02%
2022/08/11	4	30.21	4	29.84	29.85	0	4,987	0.00%
2022/08/10	2	29.93	2	29.60	29.55	0	4,904	0.00%
2022/08/09	7	29.56	2	29.75	29.75	5	4,841	0.10%
2022/08/08	0	0.00	1	28.75	28.75	-1	4,707	-0.02%
2022/08/05	2	28.75	0	0.00	28.75	2	4,676	0.04%
2022/08/03	1	28.10	1	28.05	27.85	0	4,625	0.00%
2022/08/02	2	28.78	2	28.53	28.40	0	4,589	0.00%
2022/08/01	3	29.67	23	29.75	29.20	-20	4,547	-0.44%
2022/07/29	17	30.98	10	30.44	30.35	7	4,473	0.16%
2022/07/28	5	30.40	11	30.26	30.30	-6	4,297	-0.14%
2022/07/27	11	29.79	11	29.55	29.95	0	4,222	0.00%
2022/07/26	7	29.98	5	29.81	29.80	2	4,174	0.05%
2022/07/25	4	29.93	6	29.56	29.60	-2	4,101	-0.05%
2022/07/22	7	30.00	11	29.83	29.70	-4	4,073	-0.10%
2022/07/21	5	30.16	4	30.03	29.90	1	4,049	0.02%
2022/07/20	16	30.35	29	30.47	30.35	-13	3,972	-0.33%
2022/07/19	35	29.99	19	29.82	29.80	16	3,873	0.41%
2022/07/18	18	28.99	7	29.30	29.40	11	3,783	0.29%
2022/07/15	7	27.83	8	28.00	28.00	-1	3,622	-0.03%
2022/07/14	8	27.37	10	27.64	27.70	-2	3,502	-0.06%
2022/07/13	13	26.67	10	26.80	26.95	3	3,340	0.09%
2022/07/12	8	26.33	5	25.75	25.75	3	3,264	0.09%
2022/07/11	12	28.70	7	28.19	28.10	5	3,209	0.16%
2022/07/08	2	27.45	4	27.24	27.40	-2	3,106	-0.06%
2022/07/07	1	25.95	0	0.00	25.95	1	3,048	0.03%
2022/07/06	5	26.05	7	26.14	26.05	-2	3,015	-0.07%
2022/07/05	18	27.73	20	27.29	26.30	-2	2,977	-0.07%
2022/07/04	10	29.54	7	29.36	29.10	3	2,754	0.11%
2022/07/01	5	30.15	25	28.78	28.55	-20	2,680	-0.75%
2022/06/30	7	30.98	4	30.63	30.35	3	2,549	0.12%
2022/06/29	18	30.16	4	30.93	30.95	14	2,437	0.57%
2022/06/28	13	30.08	15	30.07	30.65	-2	2,326	-0.09%
2022/06/27	8	28.48	1.1	30.09	30.05	6.9	2,151	0.32%
2022/06/21	1	27.40	0	0.00	27.80	1	1,921	0.05%
2022/06/20	1	27.90	10	27.87	27.65	-9	1,904	-0.47%
2022/06/17	3	27.63	0	0.00	28.15	3	1,858	0.16%
2022/06/14	0	0.00	3	27.80	28.15	-3	1,842	-0.16%
2022/06/13	1	27.85	2	27.90	28.00	-1	1,803	-0.06%
2022/06/09	0	0.00	6	27.92	27.75	-6	1,728	-0.35%
2022/06/02	4	26.75	4	26.78	26.65	0	1,661	0.00%
2022/06/01	3	25.80	6	26.45	26.45	-3	1,660	-0.18%
2022/05/27	1	26.25	1	25.80	25.80	0	1,647	0.00%
2022/05/26	0	0.00	3	26.15	25.90	-3	1,705	-0.18%
2022/05/09	0	0.00	2	22.95	22.70	-2	2,417	-0.08%
2022/05/06	0	0.00	3	23.52	23.50	-3	2,422	-0.12%
2022/05/05	5	24.07	1	23.95	24.00	4	2,439	0.16%
2022/04/29	0	0.00	1	23.65	23.35	-1	2,523	-0.04%
2022/04/28	0	0.00	1	23.20	23.30	-1	2,606	-0.04%
2022/04/27	1	22.45	1	23.15	23.00	0	2,652	0.00%
2022/04/25	1	23.75	0	0.00	23.85	1	2,750	0.04%
2022/04/22	0	0.00	3	24.28	24.25	-3	2,824	-0.11%
2022/04/21	3	24.50	0	0.00	24.50	3	2,860	0.10%
2022/04/20	0	0.00	2	24.35	24.65	-2	2,886	-0.07%
2022/04/19	0	0.00	6	24.18	24.20	-6	2,922	-0.21%
2022/04/18	2	24.00	2	24.23	24.10	0	2,987	0.00%
2022/04/15	4	24.39	0	0.00	24.60	4	3,125	0.13%
2022/04/14	0	0.00	2	24.85	24.75	-2	3,180	-0.06%
2022/04/13	2	24.55	1	24.30	24.65	1	3,221	0.03%
2022/04/12	2	24.00	1	24.35	24.05	1	3,359	0.03%
2022/04/11	1	24.85	0	0.00	24.35	1	3,562	0.03%
2022/04/08	1	25.00	0	0.00	25.20	1	3,899	0.03%
2022/04/07	3	25.20	0	0.00	24.90	3	3,985	0.08%
2022/04/01	3	25.75	0	0.00	25.90	3	4,586	0.07%
2022/03/31	0	0.00	11	26.19	26.05	-11	4,630	-0.24%
2022/03/30	3	26.35	0	0.00	26.40	3	4,643	0.06%
2022/03/25	1	26.45	0	0.00	26.25	1	4,658	0.02%
2022/03/24	0	0.00	1	26.30	26.65	-1	4,645	-0.02%
2022/03/22	0	0.00	1	26.25	26.40	-1	4,742	-0.02%
2022/03/21	1	26.35	5	26.70	26.20	-4	4,789	-0.08%
2022/03/18	1	26.05	1	26.30	26.30	0	4,784	0.00%
2022/03/17	4	26.30	4	26.10	26.20	0	4,800	0.00%
2022/03/16	0	0.00	1	25.80	25.55	-1	4,697	-0.02%
2022/03/15	1	25.20	0	0.00	25.00	1	4,713	0.02%
2022/03/14	2	25.70	1	25.90	25.80	1	4,732	0.02%
2022/03/11	1	25.60	2	26.00	25.70	-1	4,739	-0.02%
2022/03/10	3	25.63	17	25.66	25.80	-14	4,732	-0.30%
2022/03/09	5	24.81	2	24.70	24.70	3	4,690	0.06%
2022/03/08	5	24.03	0	0.00	23.55	5	4,670	0.11%
2022/03/07	5	24.97	0	0.00	24.80	5	4,639	0.11%
2022/03/04	8	26.06	0	0.00	25.85	8	4,632	0.17%
2022/03/03	2	25.95	1	26.05	25.80	1	4,610	0.02%
2022/03/01	1	26.00	0	0.00	26.00	1	4,646	0.02%
2022/02/24	2	26.03	0	0.00	25.90	2	4,501	0.04%
2022/02/23	5	26.45	4	26.70	26.85	1	4,378	0.02%
2022/02/22	5	25.92	0	0.00	25.85	5	4,351	0.11%
2022/02/21	4	26.68	0	0.00	26.55	4	4,480	0.09%
2022/02/18	6	26.86	2	26.75	27.20	4	4,619	0.09%
2022/02/17	1	26.75	5	26.79	26.70	-4	4,659	-0.09%
2022/02/16	1	26.05	1	25.85	25.85	0	4,741	0.00%
2022/02/14	1	26.05	0	0.00	26.10	1	4,724	0.02%
2022/02/11	1	26.35	0	0.00	26.70	1	4,727	0.02%
2022/02/09	0	0.00	1	26.95	26.80	-1	4,748	-0.02%
2022/02/08	0	0.00	2	26.70	26.75	-2	4,760	-0.04%
2022/01/26	1	26.10	0	0.00	26.00	1	4,919	0.02%
2022/01/24	1	26.60	1	26.85	26.80	0	5,185	0.00%
2022/01/21	1	26.40	0	0.00	27.10	1	5,563	0.02%
2022/01/19	10	28.35	0	0.00	27.95	10	5,495	0.18%
2022/01/18	4	27.43	0	0.00	27.35	4	5,466	0.07%
2022/01/17	0	0.00	1	27.90	27.85	-1	5,477	-0.02%
2022/01/14	1	26.65	1	26.95	26.85	0	5,425	0.00%
2022/01/13	1	27.70	0	0.00	27.70	1	5,414	0.02%
2022/01/12	0	0.00	1	28.60	28.05	-1	5,417	-0.02%
2022/01/11	1	29.10	1	28.40	28.45	0	5,429	0.00%
2022/01/10	0	0.00	6	28.63	28.70	-6	5,401	-0.11%
2022/01/07	2	27.65	2	28.25	27.55	0	5,316	0.00%
2022/01/05	2	28.40	3	28.77	28.80	-1	5,455	-0.02%
2022/01/04	1	28.15	5	29.27	29.30	-4	5,337	-0.07%
2022/01/03	8	29.24	14	29.67	28.50	-6	5,174	-0.12%
2021/12/30	5	28.46	5	28.51	28.40	0	4,886	0.00%
2021/12/29	4	28.55	15	28.56	28.55	-11	4,837	-0.23%
2021/12/28	16	28.14	10	27.84	28.40	6	4,602	0.13%
2021/12/27	2	26.65	2	26.70	27.00	0	4,368	0.00%
2021/12/23	3	26.70	1	26.80	26.45	2	4,643	0.04%
2021/12/21	2	26.08	3	26.10	26.30	-1	5,072	-0.02%
2021/12/20	0	0.00	5	26.14	26.10	-5	5,534	-0.09%
2021/12/16	10	27.11	2	27.10	26.65	8	6,068	0.13%
2021/12/15	3	26.57	3	26.67	26.90	0	5,958	0.00%
2021/12/14	1	26.05	0	0.00	26.05	1	5,917	0.02%
2021/12/10	0	0.00	2	26.60	26.40	-2	5,943	-0.03%
2021/12/08	1	25.85	0	0.00	25.60	1	5,915	0.02%
2021/12/07	1	26.05	0	0.00	26.10	1	5,920	0.02%
2021/12/03	0	0.00	1	26.55	26.35	-1	6,066	-0.02%
2021/12/02	2	26.00	0	0.00	26.00	2	6,059	0.03%
2021/12/01	3	26.15	1	26.15	26.40	2	6,112	0.03%
2021/11/30	0	0.00	1	26.60	26.40	-1	6,272	-0.02%
2021/11/29	1	26.05	1	25.75	26.25	0	6,314	0.00%
2021/11/26	3	26.00	2	26.05	26.30	1	6,328	0.02%
2021/11/25	2	27.20	1	26.90	26.75	1	6,335	0.02%
2021/11/22	0	0.00	1	27.15	27.00	-1	6,577	-0.02%
2021/11/19	1	27.15	0	0.00	26.95	1	6,592	0.02%
2021/11/18	5	27.43	1	28.00	27.45	4	6,548	0.06%
2021/11/17	0	0.00	3	28.90	29.00	-3	6,373	-0.05%
2021/11/16	12	28.50	7	28.10	28.25	5	6,195	0.08%
2021/11/15	2	28.13	36	28.23	28.25	-34	5,960	-0.57%
2021/11/12	0	0.00	2	26.65	26.50	-2	5,685	-0.04%
2021/11/11	0	0.00	2	27.05	26.80	-2	5,688	-0.04%
2021/11/08	1	27.05	0	0.00	26.80	1	5,723	0.02%
2021/11/04	10	27.59	9	27.21	27.20	1	5,946	0.02%
2021/11/03	2	26.40	3	26.58	27.00	-1	5,932	-0.02%
2021/11/02	9	27.03	4	26.89	26.60	5	6,019	0.08%
2021/11/01	13	27.63	0	0.00	27.65	13	5,992	0.22%
2021/10/29	36	27.98	12	27.15	27.80	24	5,863	0.41%
2021/10/28	3	26.17	0	0.00	26.00	3	5,557	0.05%
2021/10/26	3	26.02	4	26.51	26.20	-1	6,036	-0.02%
2021/10/25	2	26.20	1	26.90	26.40	1	6,066	0.02%
2021/10/21	0	0.00	2	26.90	26.40	-2	6,048	-0.03%
2021/10/20	1	26.45	0	0.00	26.50	1	6,082	0.02%
2021/10/19	1	26.90	2	27.05	26.85	-1	6,252	-0.02%
2021/10/18	1	26.75	0	0.00	26.25	1	6,207	0.02%
2021/10/15	1	27.05	0	0.00	26.90	1	6,202	0.02%
2021/10/14	0	0.00	1	27.05	26.55	-1	6,182	-0.02%
2021/10/13	4	26.35	2	26.30	27.35	2	6,140	0.03%
2021/10/12	1	26.15	0	0.00	26.10	1	6,095	0.02%
2021/10/07	0	0.00	10	26.59	26.75	-10	6,188	-0.16%
2021/10/06	1	25.80	4	26.21	25.80	-3	6,134	-0.05%
2021/10/05	2	26.60	2	26.58	26.60	0	6,098	0.00%
2021/10/04	8	26.19	15	26.22	26.05	-7	6,021	-0.12%
2021/10/01	9	27.24	7	28.01	26.55	2	5,962	0.03%
2021/09/30	34	28.15	32	28.08	27.75	2	5,796	0.03%
2021/09/29	4	28.41	2	29.58	28.30	2	5,625	0.04%
2021/09/28	5	27.94	18	28.08	29.15	-13	5,360	-0.24%
2021/09/27	44	28.70	19	28.66	28.55	25	5,168	0.48%
2021/09/24	9	27.13	5	27.05	27.85	4	4,704	0.09%
2021/09/23	1	26.05	7	25.58	26.25	-6	4,262	-0.14%
2021/09/22	1	24.25	0	0.00	24.50	1	4,159	0.02%
2021/09/16	2	25.73	1	25.75	25.50	1	4,137	0.02%
2021/09/15	0	0.00	2	26.10	26.50	-2	4,097	-0.05%
2021/09/14	0	0.00	19	25.02	25.15	-19	4,054	-0.47%
2021/09/13	2	25.75	1	25.40	25.35	1	4,052	0.02%
2021/09/10	2	26.58	1	26.75	26.90	1	4,047	0.02%
2021/09/09	0	0.00	5	26.74	27.00	-5	4,005	-0.12%
2021/09/08	13	27.00	4	27.09	26.35	9	3,970	0.23%
2021/09/06	7	27.52	0	0.00	26.85	7	3,802	0.18%
2021/09/03	2	27.78	2	27.48	27.70	0	3,735	0.00%
2021/09/02	1	26.60	1	27.55	26.85	0	3,561	0.00%
2021/09/01	1	27.05	0	0.00	27.15	1	3,490	0.03%
2021/08/30	10	26.96	11	26.65	26.60	-1	3,386	-0.03%
2021/08/27	2	24.43	10	25.00	25.35	-8	3,222	-0.25%
2021/08/26	2	24.15	2	24.50	24.20	0	3,119	0.00%
2021/08/25	2	23.50	0	0.00	23.85	2	3,083	0.06%
2021/08/23	0	0.00	3	23.10	23.05	-3	3,030	-0.10%
2021/08/18	1	21.60	0	0.00	23.15	1	3,013	0.03%
2021/08/10	2	26.28	20	26.05	25.35	-18	2,843	-0.63%
2021/08/09	1	27.55	2	28.20	28.15	-1	2,685	-0.04%
2021/08/05	2	27.55	0	0.00	27.30	2	2,479	0.08%
2021/08/04	0	0.00	1	28.15	27.60	-1	2,477	-0.04%
2021/08/03	2	27.65	1	27.90	28.15	1	2,420	0.04%
2021/08/02	1	27.80	1	28.00	28.10	0	2,336	0.00%
2021/07/30	20	26.60	5	26.32	26.90	15	2,006	0.75%
2021/07/29	0	0.00	1	25.05	25.10	-1	1,825	-0.05%
2021/07/28	1	24.05	0	0.00	23.70	1	1,765	0.06%
2021/07/27	2	24.18	0	0.00	24.30	2	1,782	0.11%
2021/07/26	2	24.68	0	0.00	24.70	2	1,775	0.11%
2021/07/23	3	25.15	0	0.00	25.20	3	1,739	0.17%
2021/07/20	1	24.45	1	24.60	24.15	0	1,581	0.00%
2021/07/15	0	0.00	3	24.15	24.50	-3	1,480	-0.20%
2021/07/13	3	22.15	0	0.00	22.05	3	1,368	0.22%
2021/06/30	0	0.00	1	23.10	22.70	-1	1,822	-0.05%
2021/06/22	1	23.00	0	0.00	22.80	1	1,995	0.05%
2021/06/18	0	0.00	1	22.60	22.40	-1	2,087	-0.05%
2021/06/16	0	0.00	1	23.00	22.85	-1	2,285	-0.04%
2021/06/15	0	0.00	3	22.55	22.65	-3	2,347	-0.13%
2021/06/08	0	0.00	2	22.50	22.55	-2	2,516	-0.08%
2021/05/26	0	0.00	1	22.75	23.00	-1	3,064	-0.03%
2021/05/24	2	22.08	2	22.50	22.40	0	3,103	0.00%
2021/05/21	2	22.60	4	22.45	22.30	-2	3,127	-0.06%
2021/05/20	0	0.00	1	22.70	22.05	-1	3,163	-0.03%
2021/05/19	0	0.00	6	22.43	22.55	-6	3,188	-0.19%
2021/05/18	0	0.00	16	19.81	20.95	-16	3,230	-0.50%
2021/05/17	0	0.00	1	19.35	19.05	-1	3,249	-0.03%
2021/05/14	0	0.00	2	20.95	21.10	-2	3,230	-0.06%
2021/05/12	44	21.32	2	21.35	21.65	42	3,244	1.29%
2021/05/11	12	23.67	26	23.04	23.15	-14	3,236	-0.43%
2021/05/07	0	0.00	3	24.92	25.30	-3	3,483	-0.09%
2021/05/06	2	24.15	2	25.35	24.65	0	3,831	0.00%
2021/05/04	16	25.06	10	24.55	24.55	6	3,885	0.15%
2021/05/03	2	26.40	0	0.00	26.20	2	3,880	0.05%
2021/04/29	2	26.70	0	0.00	27.15	2	3,896	0.05%
2021/04/27	0	0.00	1	26.90	27.30	-1	3,979	-0.03%
2021/04/26	0	0.00	4	26.90	26.70	-4	4,111	-0.10%
2021/04/22	8	26.94	2	27.28	26.50	6	4,470	0.13%
2021/04/21	1	27.90	0	0.00	27.35	1	4,492	0.02%
2021/04/19	2	27.30	0	0.00	27.35	2	4,664	0.04%
2021/04/16	2	27.90	5	27.57	27.85	-3	4,641	-0.06%
2021/04/15	2	27.95	0	0.00	27.95	2	4,640	0.04%
2021/04/14	2	27.05	5	27.47	28.00	-3	4,652	-0.06%
2021/04/12	4	28.99	0	0.00	28.60	4	4,695	0.09%
2021/04/09	0	0.00	2	29.03	29.00	-2	4,678	-0.04%
2021/04/08	8	28.44	7	28.87	28.85	1	4,623	0.02%
2021/04/06	2	27.55	0	0.00	27.55	2	4,543	0.04%
2021/03/31	3	27.10	2	27.05	27.20	1	4,545	0.02%
2021/03/30	4	27.66	3	27.50	27.40	1	4,525	0.02%
2021/03/29	0	0.00	5	28.09	27.70	-5	4,484	-0.11%
2021/03/25	1	27.20	0	0.00	27.35	1	4,500	0.02%
2021/03/23	4	27.46	0	0.00	27.10	4	4,538	0.09%
2021/03/22	0	0.00	3	28.90	28.45	-3	4,594	-0.07%
2021/03/19	1	28.50	0	0.00	28.25	1	4,500	0.02%
2021/03/18	0	0.00	3	28.62	28.35	-3	4,466	-0.07%
2021/03/17	3	28.02	0	0.00	27.90	3	4,447	0.07%
2021/03/16	3	28.05	0	0.00	28.25	3	4,543	0.07%
2021/03/15	0	0.00	4	27.54	27.85	-4	4,656	-0.09%
2021/03/11	1	26.85	0	0.00	26.95	1	4,675	0.02%
2021/03/09	2	26.25	5	26.59	26.20	-3	4,746	-0.06%
2021/03/08	2	27.18	0	0.00	27.00	2	4,793	0.04%
2021/03/05	5	26.96	6	27.00	27.60	-1	4,795	-0.02%
2021/03/02	0	0.00	1	26.40	25.95	-1	4,758	-0.02%
2021/02/26	0	0.00	5	25.90	25.95	-5	5,021	-0.10%
2021/02/24	0	0.00	1	25.15	25.15	-1	5,103	-0.02%
2021/02/22	1	25.55	14	25.82	25.55	-13	5,716	-0.23%
2021/02/19	9	25.00	10	25.53	25.70	-1	5,983	-0.02%
2021/02/18	10	24.74	6	25.54	25.50	4	6,045	0.07%
2021/02/17	0	0.00	1	24.15	24.25	-1	6,075	-0.02%
2021/02/04	5	23.45	0	0.00	23.50	5	6,153	0.08%
2021/02/03	0	0.00	1	23.65	23.85	-1	6,183	-0.02%
2021/02/02	31	22.86	131	22.73	23.60	-100	6,271	-1.59%	大賣/
2021/02/01	100	23.49	0	0.00	22.50	100	6,330	1.58%
2021/01/29	1	23.75	0	0.00	23.50	1	6,210	0.02%
2021/01/28	1	23.70	0	0.00	23.55	1	6,283	0.02%
2021/01/27	10	23.45	4	23.30	23.60	6	6,041	0.10%
2021/01/25	0	0.00	4	23.20	23.55	-4	6,259	-0.06%
2021/01/22	0	0.00	7	24.06	24.00	-7	6,440	-0.11%
2021/01/21	0	0.00	5	23.50	24.00	-5	6,597	-0.08%
2021/01/20	150	23.78	214	23.57	23.50	-64	7,039	-0.91%	大買/大賣/
2021/01/19	94	24.57	37	24.47	24.45	57	7,090	0.80%
2021/01/18	185	24.85	171	24.96	25.65	14	7,289	0.19%	大買/大賣/
2021/01/15	5	25.13	11	25.37	24.50	-6	7,472	-0.08%
2021/01/14	7	26.22	0	0.00	26.10	7	7,616	0.09%
2021/01/13	10	27.75	0	0.00	26.00	10	7,644	0.13%
2021/01/12	32	28.05	20	27.77	27.25	12	7,628	0.16%
2021/01/08	1	29.15	0	0.00	29.15	1	7,931	0.01%
2021/01/07	0	0.00	5	29.36	29.40	-5	8,027	-0.06%
2021/01/06	2	29.48	0	0.00	29.15	2	8,239	0.02%
2021/01/05	0	0.00	6	30.48	30.55	-6	8,375	-0.07%
2020/12/30	45	30.40	54	30.00	30.05	-9	8,843	-0.10%
2020/12/29	22	29.55	14	29.50	29.50	8	9,133	0.09%
2020/12/28	7	29.76	4	29.36	30.15	3	9,367	0.03%
2020/12/25	0	0.00	2	29.45	29.20	-2	9,453	-0.02%
2020/12/24	1	29.50	12	29.55	29.40	-11	9,529	-0.12%
2020/12/23	1	29.15	2	29.10	29.30	-1	9,655	-0.01%
2020/12/22	0	0.00	5	29.22	28.25	-5	10,782	-0.05%
2020/12/21	0	0.00	1	29.10	29.30	-1	11,007	-0.01%
2020/12/18	5	29.80	0	0.00	29.40	5	11,095	0.05%
2020/12/17	2	29.83	30	30.20	29.65	-28	11,127	-0.25%
2020/12/16	40	30.41	29	30.75	30.15	11	11,178	0.10%
2020/12/11	10	29.15	3	29.27	29.15	7	11,322	0.06%
2020/12/10	2	29.73	9	29.93	29.70	-7	11,414	-0.06%
2020/12/09	4	30.13	13	30.06	30.75	-9	11,468	-0.08%
2020/12/08	1	29.10	0	0.00	29.00	1	11,434	0.01%
2020/12/07	2	28.82	279	28.18	28.90	-277	11,492	-2.41%	大賣/鉅額交易
2020/12/04	10	28.60	5	28.40	28.60	5	11,589	0.04%
2020/12/03	2	28.95	1	28.60	28.80	1	11,760	0.01%
2020/12/02	5	28.98	1	28.90	28.45	4	11,930	0.03%
2020/12/01	10	28.24	9	28.55	29.35	1	12,367	0.01%
2020/11/30	1	28.60	0	0.00	28.60	1	12,822	0.01%
2020/11/27	9	29.32	10	29.03	29.15	-1	13,012	-0.01%
2020/11/26	15	29.64	2	29.85	29.45	13	13,112	0.10%
2020/11/25	19	29.42	3	29.55	29.40	16	13,214	0.12%
2020/11/23	1	30.85	2	30.65	30.80	-1	13,164	-0.01%
2020/11/20	17	31.22	8	31.34	30.80	9	13,861	0.06%
2020/11/19	17	30.81	13	31.37	31.00	4	13,900	0.03%
2020/11/18	11	34.65	5	34.90	32.55	6	13,522	0.04%
2020/11/17	1	37.05	14	36.33	36.15	-13	13,395	-0.10%
2020/11/16	1	36.10	2	36.85	36.80	-1	13,678	-0.01%
2020/11/12	3	35.75	3	36.20	36.15	0	14,144	0.00%
2020/11/11	0	0.00	6	36.56	36.90	-6	14,467	-0.04%
2020/11/10	0	0.00	16	36.39	36.15	-16	14,618	-0.11%
2020/11/09	1	37.50	8	37.47	37.25	-7	14,931	-0.05%
2020/11/06	1	36.20	3	36.15	36.15	-2	15,233	-0.01%
2020/11/05	1	36.75	0	0.00	36.75	1	15,914	0.01%
2020/11/04	0	0.00	5	37.05	36.80	-5	15,893	-0.03%
2020/11/03	3	36.50	0	0.00	37.20	3	16,057	0.02%
2020/11/02	0	0.00	4	36.98	36.10	-4	16,099	-0.02%
2020/10/30	9	37.62	30	38.00	36.55	-21	16,172	-0.13%
2020/10/29	8	37.16	5	37.95	37.95	3	16,032	0.02%
2020/10/28	21	38.05	7	37.29	37.05	14	15,940	0.09%
2020/10/27	2	36.00	2.3	36.48	36.85	-0.3	15,541	0.00%
2020/10/26	7	36.12	3	36.10	36.30	4	15,581	0.03%
2020/10/23	3	33.88	21	34.59	36.00	-18	15,291	-0.12%
2020/10/22	10	33.75	5	33.97	33.00	5	14,867	0.03%
2020/10/21	4	32.40	9	32.63	33.00	-5	14,600	-0.03%
2020/10/20	2	32.30	2	32.43	32.40	0	14,543	0.00%
2020/10/19	9	32.83	5	33.05	32.65	4	14,460	0.03%
2020/10/16	15	33.18	10	32.30	33.15	5	14,423	0.03%
2020/10/15	32	32.73	36	32.66	33.15	-4	14,187	-0.03%
2020/10/14	36	32.75	34	32.21	32.30	2	14,049	0.01%
2020/10/13	41	31.80	9	31.88	31.75	32	13,853	0.23%
2020/10/12	60	31.42	68	31.65	32.20	-8	13,665	-0.06%
2020/10/08	7	30.21	1	29.70	30.00	6	13,393	0.04%
2020/10/07	4	29.89	3	29.97	30.00	1	13,332	0.01%
2020/10/06	12	29.86	5	30.25	29.90	7	13,297	0.05%
2020/10/05	6	29.29	11	29.41	29.60	-5	13,095	-0.04%
2020/09/30	10	27.87	8	28.39	28.30	2	13,009	0.02%
2020/09/29	5	27.63	3	27.58	27.60	2	12,981	0.02%
2020/09/28	78	27.90	8	27.79	28.15	70	13,018	0.54%
2020/09/25	71	29.66	213	29.69	27.15	-142	12,999	-1.09%	大賣/鉅額交易
2020/09/24	105	28.92	16	28.47	29.00	89	11,943	0.75%	大買/
2020/09/23	7	28.18	23	28.13	28.20	-16	11,760	-0.14%
2020/09/22	0	0.00	18	27.31	27.95	-18	11,712	-0.15%
2020/09/21	17	28.07	7	28.04	27.80	10	11,732	0.09%
2020/09/18	83	28.23	7	28.16	28.20	76	11,688	0.65%
2020/09/17	5	27.65	10	27.76	28.10	-5	11,712	-0.04%
2020/09/16	3	26.88	8.1	27.08	26.80	-5.1	11,571	-0.04%
2020/09/15	20	26.95	9	26.97	26.50	11	11,517	0.10%
2020/09/14	9	25.78	6	25.85	26.15	3	11,405	0.03%
2020/09/11	3	26.50	6	26.96	26.00	-3	11,235	-0.03%
2020/09/10	11	27.25	2	27.00	26.90	9	11,123	0.08%
2020/09/09	10	27.65	60	27.14	27.50	-50	11,045	-0.45%
2020/09/08	10	27.24	0	0.00	27.10	10	10,906	0.09%
2020/09/07	3	29.78	9	29.13	28.70	-6	10,716	-0.06%
2020/09/04	14	28.66	5	29.24	29.60	9	10,534	0.09%
2020/09/03	19	29.21	13	28.95	29.00	6	10,036	0.06%
2020/09/02	5	27.43	11	27.95	28.00	-6	9,499	-0.06%
2020/09/01	0	0.00	7	27.02	27.00	-7	9,447	-0.07%
2020/08/31	7	26.63	4	26.88	27.20	3	9,337	0.03%
2020/08/28	5	26.52	9	26.44	26.50	-4	9,153	-0.04%
2020/08/27	3	26.08	9	25.75	25.75	-6	9,005	-0.07%
2020/08/26	23	26.77	7	26.57	25.75	16	8,866	0.18%
2020/08/25	0	0.00	1.7	26.05	26.05	-1.7	8,134	-0.02%
2020/08/21	203	24.49	209	23.76	23.50	-6	7,980	-0.08%	大買/大賣/
2020/08/20	11	23.80	6	23.35	23.40	5	7,820	0.06%
2020/08/19	0	0.00	2	25.80	25.90	-2	7,567	-0.03%
2020/08/18	0	0.00	3	26.00	25.80	-3	7,345	-0.04%
2020/08/17	10	25.36	15	25.02	25.10	-5	7,016	-0.07%
2020/08/14	0	0.00	26	24.02	24.15	-26	6,639	-0.39%
2020/08/13	406	25.11	208	24.39	23.85	198	6,448	3.07%	大買/大賣/鉅額交易
2020/08/12	21	22.96	9	23.67	24.00	12	6,039	0.20%
2020/08/11	62	24.04	44	23.12	21.90	18	5,662	0.32%
2020/08/10	5	22.85	2	22.63	22.85	3	4,937	0.06%
2020/08/07	11	19.75	1	20.15	20.80	10	4,861	0.21%
2020/08/06	1	19.80	6	19.16	19.35	-5	4,793	-0.10%
2020/08/05	15	19.70	15	19.40	19.30	0	4,725	0.00%
2020/08/04	0	0.00	5	18.55	18.55	-5	4,700	-0.11%
2020/08/03	0	0.00	2	18.45	18.30	-2	4,731	-0.04%
2020/07/31	10	17.90	23	17.93	17.95	-13	4,808	-0.27%
2020/07/30	4	17.88	58	17.82	17.95	-54	4,948	-1.09%
2020/07/29	0	0.00	9	16.80	17.00	-9	4,785	-0.19%
2020/07/24	14	16.50	0	0.00	16.65	14	4,754	0.29%
2020/07/23	2	16.85	0	0.00	16.80	2	4,757	0.04%
2020/07/22	6	16.49	4	16.13	16.70	2	4,742	0.04%
2020/07/20	0	0.00	3	15.75	15.75	-3	4,638	-0.06%
2020/07/17	2	15.50	0	0.00	15.50	2	4,627	0.04%
2020/07/16	0	0.00	2	15.93	16.10	-2	4,610	-0.04%
2020/07/14	1	15.80	7	15.70	15.70	-6	4,630	-0.13%
2020/07/13	4	16.28	0	0.00	16.35	4	4,586	0.09%
2020/07/10	0	0.00	42	16.71	16.60	-42	4,545	-0.92%
2020/07/09	0	0.00	3	18.68	18.65	-3	4,420	-0.07%
2020/07/08	11	19.01	22	18.99	18.90	-11	4,246	-0.26%
2020/07/07	2	19.18	10	18.90	18.95	-8	4,145	-0.19%
2020/07/06	18	19.27	33	19.39	19.40	-15	4,033	-0.37%
2020/07/03	1	18.85	11	18.90	18.80	-10	3,932	-0.25%
2020/07/02	1	18.20	0	0.00	18.35	1	3,850	0.03%
2020/07/01	9	18.20	3	18.20	18.10	6	3,798	0.16%
2020/06/29	2	17.70	8	17.71	17.80	-6	3,688	-0.16%
2020/06/24	5	17.66	6	17.73	17.65	-1	3,654	-0.03%
2020/06/23	5	17.20	12	17.50	17.15	-7	3,535	-0.20%
2020/06/22	0	0.00	2	17.40	17.35	-2	3,524	-0.06%
2020/06/18	15	17.19	1	17.20	17.25	14	3,587	0.39%
2020/06/11	26	17.14	0	0.00	16.85	26	3,736	0.70%
2020/06/10	1	17.50	4	17.55	17.35	-3	3,742	-0.08%
2020/06/09	1	17.70	0	0.00	17.55	1	3,811	0.03%
2020/06/08	27	17.87	3	18.12	17.85	24	3,848	0.62%
2020/06/05	0	0.00	10	17.60	17.55	-10	3,677	-0.27%
2020/06/03	0	0.00	3	17.45	17.45	-3	3,717	-0.08%
2020/06/01	0	0.00	10	17.40	17.30	-10	3,836	-0.26%
2020/05/29	11	17.54	2	17.10	17.35	9	3,982	0.23%
2020/05/28	2	17.05	0	0.00	16.90	2	3,864	0.05%
2020/05/26	2	17.50	7	17.41	17.20	-5	3,978	-0.13%
2020/05/25	0	0.00	16	16.90	17.10	-16	3,901	-0.41%
2020/05/21	5	16.90	0	0.00	16.85	5	3,920	0.13%
2020/05/20	0	0.00	1	16.70	16.80	-1	3,954	-0.03%
2020/05/18	0	0.00	4	17.08	16.85	-4	4,128	-0.10%
2020/05/15	4	16.73	0	0.00	16.85	4	4,230	0.09%
2020/05/14	10	17.10	2	17.25	17.05	8	4,336	0.18%
2020/05/13	16	17.20	0	0.00	17.35	16	4,454	0.36%
2020/05/12	20	16.70	0	0.00	16.75	20	4,257	0.47%
2020/05/11	55	17.79	0	0.00	17.50	55	4,161	1.32%
2020/05/08	0	0.00	1	16.95	17.30	-1	3,963	-0.03%
2020/05/06	0	0.00	56	16.43	16.95	-56	3,715	-1.51%
2020/04/30	2	15.30	0	0.00	15.35	2	3,546	0.06%
2020/04/29	0	0.00	2	15.80	15.35	-2	3,549	-0.06%
2020/04/28	0	0.00	4	15.40	15.50	-4	3,573	-0.11%
2020/04/20	3	14.85	0	0.00	14.85	3	3,839	0.08%
2020/04/17	4	15.48	0	0.00	15.00	4	3,963	0.10%
2020/04/15	0	0.00	1	14.75	14.75	-1	4,016	-0.02%
2020/04/14	0	0.00	2	14.75	14.55	-2	4,053	-0.05%
2020/04/09	0	0.00	9	14.58	14.50	-9	4,200	-0.21%
2020/04/08	5	14.35	0	0.00	14.50	5	4,304	0.12%
2020/04/07	3	14.68	1	14.75	14.60	2	4,325	0.05%
2020/04/06	1	14.35	8	14.43	14.30	-7	4,465	-0.16%
2020/04/01	8	14.05	0	0.00	14.50	8	4,451	0.18%
2020/03/30	0	0.00	8	13.78	13.95	-8	4,395	-0.18%
2020/03/26	0	0.00	2	13.90	14.05	-2	4,352	-0.05%
2020/03/25	2	14.35	1	14.35	14.05	1	4,341	0.02%
2020/03/24	1	13.80	0	0.00	14.00	1	4,310	0.02%
2020/03/20	3	13.53	8	13.85	13.75	-5	4,208	-0.12%
2020/03/19	9	12.98	4	12.80	12.75	5	4,143	0.12%
2020/03/18	0	0.00	4	14.49	14.15	-4	4,070	-0.10%
2020/03/17	4	14.45	5	14.49	14.40	-1	4,038	-0.02%
2020/03/16	4	14.30	5	14.39	14.35	-1	3,994	-0.03%
2020/03/13	19	13.68	0	0.00	14.10	19	3,956	0.48%
2020/03/12	14	15.37	0	0.00	15.15	14	3,859	0.36%
2020/03/11	0	0.00	1	16.20	15.95	-1	3,778	-0.03%
2020/03/10	0	0.00	4	16.23	16.40	-4	3,750	-0.11%
2020/03/09	12	16.58	0	0.00	15.95	12	3,708	0.32%
2020/03/06	2	16.75	0	0.00	16.75	2	3,635	0.06%
2020/03/05	41	17.13	7	17.18	16.95	34	3,607	0.94%
2020/03/04	9	16.88	11	16.75	17.00	-2	3,478	-0.06%
2020/03/03	2	16.10	2	16.25	16.10	0	3,298	0.00%
2020/03/02	6	15.63	5	15.99	15.90	1	3,272	0.03%
2020/02/27	2	15.70	0	0.00	15.75	2	3,226	0.06%
2020/02/26	2	16.75	1	16.70	16.65	1	3,145	0.03%
2020/02/25	1	16.40	0	0.00	16.80	1	3,109	0.03%
2020/02/24	19	16.73	21	16.60	16.70	-2	3,081	-0.06%
2020/02/21	5	17.05	0	0.00	16.90	5	3,048	0.16%
2020/02/20	0	0.00	1	17.60	17.50	-1	2,987	-0.03%
2020/02/19	0	0.00	5	16.85	17.10	-5	2,859	-0.17%
2020/02/18	4	17.44	0	0.00	17.20	4	2,789	0.14%
2020/02/17	25	16.92	4	17.06	17.20	21	2,656	0.79%
2020/02/14	0	0.00	15	16.79	16.75	-15	2,508	-0.60%
2020/02/13	0	0.00	3	15.85	15.70	-3	2,339	-0.13%
2020/02/12	5	15.80	0	0.00	15.75	5	2,368	0.21%
2020/02/11	20	15.75	0	0.00	15.80	20	2,364	0.85%
2020/02/10	0	0.00	10	15.80	15.70	-10	2,415	-0.41%
2020/02/07	1	15.85	0	0.00	15.60	1	2,484	0.04%
2020/02/06	2	16.00	4	16.03	15.95	-2	2,732	-0.07%
2020/02/04	4	15.88	5	15.80	15.75	-1	2,676	-0.04%
2020/02/03	6	15.54	104	15.16	15.80	-98	2,657	-3.69%	大賣/
2020/01/31	2	15.80	0	0.00	15.70	2	2,627	0.08%
2020/01/30	2	15.65	80	15.90	15.45	-78	2,585	-3.02%
2020/01/20	0	0.00	1	17.30	17.15	-1	2,514	-0.04%
2020/01/17	0	0.00	2	17.30	16.95	-2	2,533	-0.08%
2020/01/15	3	16.58	0	0.00	16.60	3	2,449	0.12%
2020/01/14	30	16.80	0	0.00	16.55	30	2,432	1.23%
2020/01/13	0	0.00	37	16.50	16.75	-37	2,436	-1.52%
2020/01/10	21	16.42	1	16.40	16.30	20	2,313	0.86%
2020/01/09	1	16.00	0	0.00	16.00	1	2,221	0.05%
2020/01/08	5	16.00	2	16.05	15.90	3	2,195	0.14%
2020/01/07	10	15.85	0	0.00	16.05	10	2,187	0.46%
2020/01/06	0	0.00	2	15.60	15.55	-2	2,132	-0.09%
2020/01/03	4	16.00	0	0.00	15.95	4	2,108	0.19%
2020/01/02	0	0.00	7	16.37	16.20	-7	2,077	-0.34%
2019/12/31	29	15.90	3	15.90	15.85	26	1,981	1.31%
2019/12/30	0	0.00	28	15.85	15.85	-28	1,928	-1.45%
2019/12/27	1	15.05	0	0.00	14.95	1	1,765	0.06%
2019/12/19	6	15.10	8	15.10	15.05	-2	1,839	-0.11%
2019/12/18	1	14.85	0	0.00	14.85	1	1,835	0.05%
2019/12/13	24	14.90	0	0.00	14.75	24	1,898	1.26%
2019/12/09	4	14.80	0	0.00	14.75	4	2,152	0.19%
2019/12/03	0	0.00	5	14.73	14.75	-5	2,292	-0.22%
2019/12/02	4	14.78	0	0.00	14.70	4	2,406	0.17%
2019/11/28	0	0.00	2	15.10	15.00	-2	2,518	-0.08%
2019/11/27	0	0.00	2	15.10	15.10	-2	2,691	-0.07%
2019/11/26	4	15.20	0	0.00	15.10	4	2,723	0.15%
2019/11/15	80	15.05	0	0.00	15.05	80	4,007	2.00%
2019/11/12	2	15.10	0	0.00	15.20	2	4,098	0.05%
2019/11/11	2	15.20	0	0.00	15.05	2	4,217	0.05%
2019/11/08	5	15.70	0	0.00	15.60	5	4,211	0.12%
2019/11/07	0	0.00	13	15.97	15.70	-13	4,215	-0.31%
2019/11/05	3	16.15	21	16.35	16.25	-18	4,060	-0.44%
2019/11/04	0	0.00	2	15.50	15.60	-2	3,800	-0.05%
2019/11/01	3	15.50	0	0.00	15.50	3	3,786	0.08%
2019/10/31	2	15.50	0	0.00	15.50	2	3,790	0.05%
2019/10/29	10	15.45	0	0.00	15.45	10	3,797	0.26%
2019/10/28	13	15.75	0	0.00	15.70	13	3,788	0.34%
2019/10/25	0	0.00	2	15.90	15.75	-2	3,786	-0.05%
2019/10/23	2	15.70	0	0.00	15.50	2	3,829	0.05%
2019/10/21	1	15.75	3	15.75	15.75	-2	3,863	-0.05%
2019/10/18	1	15.50	2	15.55	15.65	-1	3,816	-0.03%
2019/10/17	0	0.00	5	15.70	15.65	-5	3,808	-0.13%
2019/10/15	20	15.57	1	15.50	15.50	19	3,781	0.50%
2019/10/14	0	0.00	7	15.46	15.35	-7	3,729	-0.19%
2019/10/08	0	0.00	2	15.15	14.95	-2	3,688	-0.05%
2019/10/07	7	14.81	5	14.95	14.90	2	3,668	0.05%
2019/10/03	0	0.00	3	14.50	14.50	-3	3,675	-0.08%
2019/10/01	0	0.00	2	14.70	14.75	-2	3,745	-0.05%
2019/09/27	2	14.70	0	0.00	14.70	2	3,850	0.05%
2019/09/25	0	0.00	2	15.25	15.30	-2	3,802	-0.05%
2019/09/23	1	15.40	206	15.48	15.40	-205	3,798	-5.40%	大賣/鉅額交易
2019/09/20	2	15.45	0	0.00	15.55	2	3,781	0.05%
2019/09/19	1	15.35	0	0.00	15.35	1	3,772	0.03%
2019/09/18	2	15.45	0	0.00	15.45	2	3,768	0.05%
2019/09/16	2	15.75	0	0.00	15.80	2	3,753	0.05%
2019/09/12	9	16.05	0	0.00	15.95	9	3,731	0.24%
2019/09/11	1	15.60	0	0.00	15.65	1	3,524	0.03%
2019/09/10	4	15.50	0	0.00	15.35	4	3,515	0.11%
2019/09/06	2	15.60	0	0.00	15.75	2	3,502	0.06%
2019/09/04	12	15.85	12	15.90	15.90	0	3,516	0.00%
2019/09/03	4	15.48	12	15.50	15.70	-8	3,401	-0.24%
2019/09/02	0	0.00	20	15.75	15.90	-20	3,331	-0.60%
2019/08/30	48	15.71	33	16.05	15.70	15	3,278	0.46%
2019/08/29	1	15.40	6	15.29	15.25	-5	3,101	-0.16%
2019/08/28	0	0.00	5	15.47	15.30	-5	3,071	-0.16%
2019/08/27	1	15.55	0	0.00	15.60	1	3,023	0.03%
2019/08/26	2	15.80	3	15.68	15.60	-1	2,977	-0.03%
2019/08/23	1	15.80	5	15.58	15.55	-4	2,875	-0.14%
2019/08/22	22	16.23	0	0.00	15.90	22	2,778	0.79%
2019/08/21	14	15.78	0.5	15.85	15.85	13.5	2,167	0.62%
2019/08/15	0	0.00	1	14.20	14.00	-1	1,731	-0.06%
2019/08/14	1	14.10	0	0.00	13.85	1	1,672	0.06%
2019/08/12	10	14.65	1	14.10	14.55	9	1,540	0.58%
2019/07/25	0	0.00	25	14.95	14.90	-25	1,762	-1.42%
2019/07/24	0	0.00	2	14.70	14.90	-2	1,715	-0.12%
2019/06/18	25	14.65	2	14.60	14.55	23	3,162	0.73%
2019/06/14	2	14.80	2	14.63	14.75	0	3,128	0.00%
2019/06/13	1	14.65	1	14.55	14.90	0	3,134	0.00%
2019/05/31	1	14.25	0	0.00	14.25	1	2,999	0.03%
2019/05/30	0	0.00	2	14.13	14.10	-2	2,993	-0.07%
2019/05/29	4	13.81	0	0.00	13.75	4	2,953	0.14%
2019/05/17	1	13.80	1	13.55	13.40	0	2,812	0.00%
2019/05/13	0	0.00	1	14.10	13.90	-1	2,707	-0.04%
2019/05/10	0	0.00	1	14.30	14.40	-1	2,665	-0.04%
2019/05/09	3	15.17	3	15.08	14.65	0	2,620	0.00%
2019/05/08	3	14.63	2	14.50	14.95	1	2,536	0.04%
2019/05/07	1	14.05	1	13.90	13.95	0	2,451	0.00%
2019/05/03	1	14.45	2	14.40	14.35	-1	2,397	-0.04%
2019/04/30	2	14.35	0	0.00	14.35	2	2,350	0.09%
2019/04/29	0	0.00	2	14.13	14.05	-2	2,312	-0.09%
2019/04/25	45	14.45	4	14.55	14.40	41	2,273	1.80%
2019/04/24	2	14.13	2	14.35	14.10	0	2,216	0.00%
2019/04/23	1	14.45	0	0.00	14.45	1	2,161	0.05%
2019/04/19	5	16.35	2	16.45	16.20	3	1,943	0.15%
2019/04/18	0	0.00	7	16.35	16.35	-7	1,718	-0.41%
2019/04/17	1	14.80	3	14.78	14.90	-2	1,679	-0.12%
2019/04/15	130	14.90	9.2	14.57	15.10	120.8	1,442	8.37%	大買/鉅額交易
2019/04/12	9	13.69	13	13.49	14.15	-4	1,168	-0.34%
2019/04/11	12	12.98	2	12.55	13.00	10	910	1.10%
2019/04/08	1	11.65	0	0.00	11.50	1	679	0.15%
2019/04/01	110	11.94	0	0.00	11.65	110	616	17.83%	大買/鉅額交易
2019/03/28	0	11.80	1	12.05	11.85	-1	549	-0.18%
2019/03/26	0	0.00	1	11.65	11.35	-1	462	-0.22%
2019/03/25	0	0.00	2	10.78	11.40	-2	369	-0.54%
2019/03/22	0	0.00	32	10.21	10.65	-32	262	-12.17%
2019/03/20	0	0.00	2	10.10	10.25	-2	231	-0.86%
2019/03/19	30	10.08	0	0.00	10.15	30	224	13.38%
2019/01/14	0	0.00	0.3	9.06	9.06	-0.3	129	-0.27%
2019/01/09	0	0.00	0.1	8.92	8.92	-0.1	126	-0.08%
2018/11/27	0	0.00	1	9.98	9.98	-1	221	-0.45%
2018/11/15	0	0.00	3	9.65	9.76	-3	240	-1.25%
2018/10/05	0	0.00	1	9.90	9.79	-1	361	-0.28%
2018/09/19	1	10.05	0	0.00	9.80	1	440	0.23%
2018/09/03	5	10.05	0	0.00	10.15	5	485	1.03%
2018/08/16	0	0.00	0.3	10.15	10.15	-0.3	568	-0.05%
2018/08/09	0	0.00	1.2	10.70	10.70	-1.2	591	-0.19%
2018/07/26	0	0.00	2	10.70	10.85	-2	599	-0.33%
2018/07/20	4	10.75	5	10.85	10.90	-1	598	-0.17%
2018/07/19	5	10.40	0	0.00	10.70	5	542	0.92%
2018/07/17	0	0.00	5	10.45	10.45	-5	538	-0.93%
2018/07/16	5	10.65	0	0.00	10.60	5	538	0.93%
2018/07/05	0	0.00	5	11.00	10.90	-5	694	-0.72%
2018/05/31	0	0.00	14	11.50	11.40	-14	727	-1.92%
2018/05/30	0	0.00	1	11.15	11.25	-1	708	-0.14%
2018/05/29	10	11.20	1	11.00	10.90	9	699	1.29%
2018/05/11	3	10.50	0	0.00	10.50	3	714	0.42%
2018/04/27	1	10.40	0	0.00	10.35	1	832	0.12%
2018/04/25	1	10.55	0	0.00	10.55	1	861	0.12%
2018/04/24	1	10.55	0	0.00	10.55	1	893	0.11%
2018/04/17	5	11.05	0	0.00	10.95	5	924	0.54%
2018/04/10	2	11.90	0	0.00	11.90	2	828	0.24%
2018/01/30	0	0.00	1	12.50	12.25	-1	2,326	-0.04%
2018/01/29	1	12.50	1	12.50	12.45	0	2,310	0.00%
2018/01/22	1	12.25	1	12.35	12.30	0	2,236	0.00%
2018/01/17	1	12.15	0	0.00	12.15	1	2,181	0.05%
2018/01/10	0	0.00	2	12.55	12.45	-2	2,245	-0.09%
2018/01/08	2	12.35	0	0.00	12.35	2	2,238	0.09%