廣運 (6125)-富邦-桃園券商分點個股進出

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
95.8
漲跌
▲3.8
漲幅
+4.13%
成交量
73,131張
產業
上櫃光電類股
427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－富邦-桃園券商分點個股進出

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

富邦-桃園券商分點個股進出
富邦-桃園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
2024/05/20	214.1	97.62	82.1	97.11	95.80	132	27,511	0.48%	大買/鉅額交易
2024/05/17	1.3	92.08	27	91.91	92.00	-25.7	26,564	-0.10%
2024/05/16	41	91.39	35	92.76	90.70	6	26,981	0.02%
2024/05/15	55	91.73	46	91.50	90.80	9	27,304	0.03%
2024/05/14	17.2	92.44	175.3	92.59	93.00	-158.1	27,389	-0.58%	大賣/鉅額交易
2024/05/13	125.3	91.11	35	90.53	91.00	90.3	27,000	0.33%	大買/
2024/05/10	9	85.76	33	85.30	87.60	-24	26,666	-0.09%
2024/05/09	11	85.74	10	85.54	85.30	1	26,496	0.00%
2024/05/08	5	87.52	10	87.39	87.10	-5	26,371	-0.02%
2024/05/07	124.2	87.27	4.3	87.29	87.50	119.9	26,431	0.45%	大買/鉅額交易
2024/05/06	9	90.94	18	91.12	89.70	-9	26,141	-0.03%
2024/05/03	37	91.63	22	91.81	89.50	15	25,882	0.06%
2024/05/02	11	90.89	5	91.02	90.40	6	25,535	0.02%
2024/04/30	52	92.10	61.2	92.16	91.70	-9.2	25,338	-0.04%
2024/04/29	54	92.51	34	92.53	90.00	20	24,846	0.08%
2024/04/26	52	92.38	34	92.50	91.70	18	24,454	0.07%
2024/04/25	60	91.49	62	91.41	90.50	-2	23,795	-0.01%
2024/04/24	158.2	91.28	129.3	92.38	90.20	28.9	23,062	0.13%	大買/大賣/
2024/04/23	19	84.95	31	86.25	87.40	-12	21,598	-0.06%
2024/04/22	48.2	85.74	25	87.29	80.60	23.2	21,112	0.11%
2024/04/19	53	85.03	62.7	86.36	87.30	-9.7	20,636	-0.05%
2024/04/18	26.2	85.29	17.2	84.97	84.20	9	20,040	0.04%
2024/04/17	48.1	83.66	107.2	84.33	85.00	-59.1	19,670	-0.30%	大賣/
2024/04/16	1	77.00	6	75.65	77.30	-5	19,260	-0.03%
2024/04/15	2.5	78.52	6	78.63	78.20	-3.5	19,208	-0.02%
2024/04/12	7	80.91	10	80.10	80.00	-3	19,133	-0.02%
2024/04/11	11	81.42	4	81.40	81.00	7	19,030	0.04%
2024/04/10	71	82.84	18	83.40	82.40	53	19,007	0.28%
2024/04/09	11	83.61	18	84.16	84.50	-7	18,905	-0.04%
2024/04/08	10	83.86	39	84.62	84.00	-29	18,859	-0.15%
2024/04/03	10	80.64	20	81.10	81.20	-10	19,123	-0.05%
2024/04/02	9	81.88	12	81.24	80.80	-3	19,179	-0.02%
2024/04/01	3	83.00	0.3	83.90	83.00	2.7	19,042	0.01%
2024/03/29	22.3	85.06	17	85.39	82.80	5.3	18,968	0.03%
2024/03/28	5	84.48	3	84.53	84.50	2	18,697	0.01%
2024/03/27	28	84.93	42	85.41	84.00	-14	18,565	-0.08%
2024/03/26	117.2	87.30	60	87.87	82.70	57.2	18,330	0.31%	大買/
2024/03/25	49	86.21	76.2	86.71	88.40	-27.2	17,386	-0.16%
2024/03/22	7	79.27	16	79.46	80.40	-9	16,422	-0.05%
2024/03/21	33	80.05	30.1	79.73	79.00	2.9	16,345	0.02%
2024/03/20	4	79.20	11	79.30	78.60	-7	16,230	-0.04%
2024/03/19	14	79.49	9	79.89	78.90	5	16,135	0.03%
2024/03/18	26	80.71	23	80.67	81.50	3	16,027	0.02%
2024/03/15	10	80.13	10	79.78	80.00	0	15,920	0.00%
2024/03/14	7	79.16	0	0.00	78.90	7	15,772	0.04%
2024/03/13	23	82.03	20	83.15	81.70	3	15,553	0.02%
2024/03/12	48.5	81.13	29.5	81.60	83.70	19	15,019	0.13%
2024/03/11	59	80.42	74	80.95	79.30	-15	14,608	-0.10%
2024/03/08	25.9	79.96	26	82.10	77.80	-0.1	14,227	0.00%
2024/03/07	55	89.90	28	89.29	86.10	27	13,955	0.19%
2024/03/06	70	91.83	113.2	91.37	91.50	-43.2	13,398	-0.32%	大賣/
2024/03/05	81	87.12	28.6	87.60	87.50	52.4	12,482	0.42%
2024/03/04	78.7	89.26	70.2	89.91	87.60	8.5	12,213	0.07%
2024/03/01	73.7	87.95	133.3	87.96	86.70	-59.6	11,521	-0.52%	大賣/
2024/02/29	30	82.56	189.4	83.14	85.20	-159.4	10,326	-1.54%	大賣/鉅額交易
2024/02/27	92.8	81.25	62	81.16	77.50	30.8	9,867	0.31%
2024/02/26	15	79.16	185.1	80.74	81.10	-170.1	9,308	-1.83%	大賣/鉅額交易
2024/02/23	7	76.24	52.4	74.89	73.80	-45.4	9,099	-0.50%
2024/02/22	12.2	77.62	19	77.18	76.50	-6.9	9,437	-0.07%
2024/02/21	28	76.06	22.5	76.68	77.40	5.5	9,754	0.06%
2024/02/20	21.5	74.10	50	73.36	74.70	-28.5	9,647	-0.30%
2024/02/19	116.8	75.01	310	75.07	74.70	-193.2	9,466	-2.04%	大買/大賣/鉅額交易
2024/02/16	55	68.70	265	70.23	70.80	-210	8,888	-2.36%	大賣/鉅額交易
2024/02/15	25	65.93	550	65.27	66.20	-525	8,301	-6.32%	大賣/鉅額交易
2024/02/05	5	61.70	7	61.54	62.00	-2	7,877	-0.03%
2024/02/02	43.1	62.92	10	62.89	62.90	33.1	7,844	0.42%
2024/02/01	3	61.67	11	61.48	61.50	-8	7,767	-0.10%
2024/01/31	1	61.40	3	60.87	60.70	-2	7,737	-0.03%
2024/01/30	19	61.89	15	61.08	60.90	4	7,706	0.05%
2024/01/29	1	58.00	2	59.10	59.50	-1	7,557	-0.01%
2024/01/26	1	58.60	0	0.00	58.30	1	7,559	0.01%
2024/01/25	3	60.30	1	60.90	59.30	2	7,566	0.03%
2024/01/24	3	60.80	4	61.10	60.40	-1	7,576	-0.01%
2024/01/23	7	61.14	0	0.00	60.80	7	7,604	0.09%
2024/01/22	11.1	62.24	7	62.54	62.40	4.1	7,548	0.05%
2024/01/19	18	60.44	20	60.44	60.60	-2	7,405	-0.03%
2024/01/18	2.1	57.94	2	57.90	57.90	0.1	7,372	0.00%
2024/01/17	4	60.28	3	60.20	58.60	1	7,378	0.01%
2024/01/16	1	60.50	1	60.30	60.20	0	7,338	0.00%
2024/01/15	15	61.14	6	60.53	60.00	9	7,324	0.12%
2024/01/12	0	0.00	1	59.40	58.00	-1	7,197	-0.01%
2024/01/11	5	59.46	8	59.26	59.20	-3	7,209	-0.04%
2024/01/10	4	57.70	4	58.00	58.00	0	7,240	0.00%
2024/01/09	2	57.00	4	57.08	56.50	-2	7,254	-0.03%
2024/01/08	1	59.40	0	0.00	58.50	1	7,235	0.01%
2024/01/05	2	60.25	1	59.80	59.80	1	7,249	0.01%
2024/01/04	81	60.02	2	60.35	60.70	79	7,255	1.09%
2024/01/03	2	63.20	5	63.00	62.20	-3	7,304	-0.04%
2024/01/02	4	62.13	6	62.88	63.70	-2	7,283	-0.03%
2023/12/29	79	63.94	61	63.09	63.00	18	7,191	0.25%
2023/12/28	113	58.77	12	60.29	60.80	101	6,667	1.51%	大買/鉅額交易
2023/12/27	1	57.00	0	0.00	57.10	1	6,550	0.02%
2023/12/26	0	0.00	1	57.00	57.10	-1	6,642	-0.02%
2023/12/25	1	56.20	1	56.60	56.60	0	6,791	0.00%
2023/12/22	1	57.50	1	57.40	56.90	0	6,801	0.00%
2023/12/21	1	56.70	1	57.40	56.80	0	6,822	0.00%
2023/12/19	0	0.00	1	56.30	56.60	-1	6,915	-0.01%
2023/12/18	0.1	57.80	0	0.00	57.00	0.1	6,970	0.00%
2023/12/15	1	58.50	1	58.80	58.20	0	6,999	0.00%
2023/12/14	0	0.00	1	59.60	58.60	-1	7,037	-0.01%
2023/12/13	2.1	59.29	4	58.90	58.90	-1.9	7,051	-0.03%
2023/12/12	9	60.38	3.5	60.19	59.60	5.5	7,055	0.08%
2023/12/11	16.8	60.69	12	61.24	61.30	4.8	7,083	0.07%
2023/12/08	180	63.49	3	62.50	62.80	177	7,100	2.49%	大買/鉅額交易
2023/12/07	11	63.51	3	63.93	63.30	8	7,440	0.11%
2023/12/06	2	63.75	3	64.33	64.00	-1	7,583	-0.01%
2023/12/05	102	63.35	10	63.25	63.00	92	7,588	1.21%	大買/
2023/12/04	73	66.34	51	66.36	64.90	22	7,571	0.29%
2023/12/01	191	63.78	18	63.54	64.00	173	7,145	2.42%	大買/鉅額交易
2023/11/30	6	62.85	6	62.10	62.90	0	7,028	0.00%
2023/11/29	13	63.46	8	62.51	61.90	5	7,005	0.07%
2023/11/28	3.4	61.84	1	62.00	62.00	2.4	7,004	0.03%
2023/11/27	161.3	61.35	8	62.34	61.50	153.3	7,156	2.14%	大買/鉅額交易
2023/11/24	468	62.74	23	63.53	63.30	445	7,123	6.25%	大買/鉅額交易
2023/11/23	19.3	62.72	16.5	62.53	62.20	2.8	6,995	0.04%
2023/11/22	7	60.00	4	59.68	59.60	3	6,820	0.04%
2023/11/21	22.8	62.42	15	62.54	62.00	7.8	6,825	0.11%
2023/11/20	23.3	57.99	24	59.92	61.30	-0.7	6,627	-0.01%
2023/11/17	33	53.03	5.1	52.40	55.80	27.9	6,516	0.43%
2023/11/16	3.1	49.25	2	49.80	50.80	1.1	7,145	0.02%
2023/11/15	3.1	50.63	0	0.00	50.20	3.1	7,392	0.04%
2023/11/14	0	0.00	3	50.63	50.60	-3	7,693	-0.04%
2023/11/13	0	0.00	5	51.24	51.00	-5	8,074	-0.06%
2023/11/10	1	50.60	1	50.70	50.70	0	8,244	0.00%
2023/11/09	4.1	50.09	1	50.00	49.85	3.1	8,532	0.04%
2023/11/08	2	53.60	1	53.30	53.30	1	8,840	0.01%
2023/11/07	3	52.97	1	53.00	52.70	2	9,108	0.02%
2023/11/03	0.1	52.90	5	52.60	52.50	-4.9	9,567	-0.05%
2023/11/02	4	52.70	0	0.00	52.80	4	9,825	0.04%
2023/11/01	0	0.00	1	51.00	51.10	-1	10,308	-0.01%
2023/10/31	0.1	51.20	1.2	50.97	49.85	-1.1	10,723	-0.01%
2023/10/30	2.2	53.16	1	52.80	52.60	1.2	11,077	0.01%
2023/10/26	1	54.10	5.2	53.65	53.00	-4.2	11,875	-0.03%
2023/10/25	1	56.10	0	0.00	55.90	1	12,230	0.01%
2023/10/24	5	55.86	1	55.70	55.90	4	13,073	0.03%
2023/10/23	1	55.50	2	54.10	54.60	-1	13,559	-0.01%
2023/10/20	0.1	54.95	0	0.00	54.60	0.1	14,195	0.00%
2023/10/18	2	55.55	5.2	55.43	55.00	-3.2	14,986	-0.02%
2023/10/17	0.1	58.50	4	59.08	56.70	-3.9	14,982	-0.03%
2023/10/16	0	0.00	2	58.60	58.40	-2	14,955	-0.01%
2023/10/13	1.1	59.86	1.1	59.20	59.10	0	14,941	0.00%
2023/10/12	2.3	60.47	3.1	60.46	60.50	-0.9	14,944	-0.01%
2023/10/11	6	61.02	3.5	59.86	59.50	2.5	14,940	0.02%
2023/10/06	0	0.00	1	64.80	63.90	-1	14,856	-0.01%
2023/10/04	10	63.00	10	62.15	63.20	0	14,861	0.00%
2023/10/03	3	62.80	4	62.80	62.60	-1	14,915	-0.01%
2023/10/02	2	65.70	3.5	65.60	64.80	-1.5	15,031	-0.01%
2023/09/28	22.1	63.91	30	64.19	64.20	-7.9	15,080	-0.05%
2023/09/26	1.2	61.47	0	61.80	61.00	1.2	15,200	0.01%
2023/09/25	0	0.00	0.5	62.20	61.90	-0.5	15,227	0.00%
2023/09/22	1	60.70	3	60.57	61.40	-2	15,349	-0.01%
2023/09/21	3	59.30	2	59.60	59.50	1	15,359	0.01%
2023/09/20	12.1	61.12	15	60.77	60.50	-2.9	15,458	-0.02%
2023/09/19	2.1	61.56	5	60.48	60.70	-2.9	15,624	-0.02%
2023/09/18	6	61.95	10	61.85	61.80	-4	16,630	-0.02%
2023/09/15	0.1	63.10	0	0.00	63.40	0.1	17,029	0.00%
2023/09/14	2	63.90	200.1	63.76	63.10	-198.1	17,006	-1.16%	大賣/鉅額交易
2023/09/13	4	62.60	13	62.43	62.70	-9	16,985	-0.05%
2023/09/12	53.1	62.27	5	61.74	61.50	48.1	17,199	0.28%
2023/09/11	19.2	68.73	3	68.50	68.00	16.2	17,018	0.09%
2023/09/08	17	76.96	2	76.45	75.50	15	17,221	0.09%
2023/09/07	9	78.90	24	79.13	78.20	-15	17,673	-0.08%
2023/09/06	6.1	78.54	3.1	79.16	78.90	3.1	17,953	0.02%
2023/09/05	10	77.58	0.4	78.40	77.50	9.7	18,626	0.05%
2023/09/04	4	79.00	22.1	78.41	77.00	-18.1	19,046	-0.10%
2023/09/01	15	78.55	2	80.00	78.90	13	19,801	0.07%
2023/08/31	50.3	79.06	52.4	79.53	80.90	-2.1	20,581	-0.01%
2023/08/30	7.3	77.82	7	77.94	77.20	0.3	20,991	0.00%
2023/08/29	9	76.23	14	76.54	76.70	-5	21,199	-0.02%
2023/08/28	14	76.99	17	76.92	75.40	-3	21,261	-0.01%
2023/08/25	15	80.85	21.2	79.32	80.60	-6.2	21,124	-0.03%
2023/08/24	34	83.02	32.1	82.41	80.90	2	21,174	0.01%
2023/08/23	46.8	82.45	16.2	82.28	81.50	30.6	21,170	0.14%
2023/08/22	67	83.86	47.4	84.22	84.00	19.6	20,851	0.09%
2023/08/21	6	78.43	25.2	78.52	79.50	-19.2	20,219	-0.09%
2023/08/18	28	74.48	8	71.76	72.30	20	19,950	0.10%
2023/08/17	9.1	73.65	24.1	74.08	75.70	-15.1	19,720	-0.08%
2023/08/16	12	71.01	6.1	71.31	72.50	5.9	19,390	0.03%
2023/08/15	26.2	72.55	101	72.31	71.80	-74.9	19,275	-0.39%	大賣/
2023/08/14	107	71.36	54.1	71.33	71.30	52.9	18,967	0.28%	大買/
2023/08/11	32	70.51	14.1	70.07	69.80	18	18,584	0.10%
2023/08/10	17.2	66.56	17	67.55	67.00	0.2	18,311	0.00%
2023/08/09	47	71.23	43	71.59	70.60	4	18,094	0.02%
2023/08/08	18	70.18	7	70.44	69.90	11	17,853	0.06%
2023/08/07	54.2	71.25	29.1	70.75	72.40	25.1	17,630	0.14%
2023/08/04	20.3	69.71	27	69.65	68.30	-6.7	17,160	-0.04%
2023/08/02	129.2	69.82	133.6	71.11	69.30	-4.4	16,808	-0.03%	大買/大賣/
2023/08/01	34	78.14	29	78.03	76.90	5	16,673	0.03%
2023/07/31	63.4	82.59	47	79.75	77.50	16.4	16,440	0.10%
2023/07/28	56.2	83.53	44.3	83.28	83.30	12	15,957	0.08%
2023/07/27	130.4	88.66	108.2	88.27	84.10	22.3	15,570	0.14%	大買/大賣/
2023/07/26	35.4	89.87	20.3	91.62	86.30	15.1	14,726	0.10%
2023/07/25	111.4	102.46	97.7	103.38	95.80	13.7	14,249	0.10%	大買/
2023/07/24	89.1	100.89	45.3	101.45	103.50	43.8	13,605	0.32%
2023/07/21	1	88.30	2	92.50	96.40	-1	12,825	-0.01%
2023/07/20	1.3	88.29	10.1	89.42	89.70	-8.8	12,819	-0.07%
2023/07/19	2	80.80	2	84.00	81.60	0	12,774	0.00%
2023/07/18	2	82.00	3	81.00	81.00	-1	12,836	-0.01%
2023/07/17	1	82.50	5	82.08	83.40	-4	12,885	-0.03%
2023/07/14	0	0.00	2.1	80.00	79.90	-2.1	12,994	-0.02%
2023/07/12	2	77.70	6.2	76.35	76.40	-4.2	13,087	-0.03%
2023/07/11	2	77.30	16	78.82	78.40	-14	13,119	-0.11%
2023/07/10	3	77.23	0	0.00	76.50	3	13,250	0.02%
2023/07/07	43.1	84.53	23.3	84.12	83.00	19.8	13,183	0.15%
2023/07/06	42.1	83.34	32.1	83.31	87.50	10.1	13,073	0.08%
2023/07/05	19.1	80.63	10.1	81.52	81.30	9	13,003	0.07%
2023/07/04	44.1	79.14	32.2	80.87	81.80	11.9	13,031	0.09%
2023/07/03	1.3	75.22	14.1	74.95	75.60	-12.8	12,877	-0.10%
2023/06/30	28.1	65.30	16.1	68.02	68.80	12	12,849	0.09%
2023/06/29	14	62.58	27	62.66	62.60	-13	12,815	-0.10%
2023/06/28	31.1	61.18	17	61.24	62.10	14.1	12,731	0.11%
2023/06/27	18.5	61.88	35.1	62.52	58.80	-16.6	12,580	-0.13%
2023/06/26	91.4	65.25	84	65.73	65.30	7.4	12,367	0.06%
2023/06/21	28	63.08	86	62.81	63.50	-58	11,328	-0.51%
2023/06/20	50	57.80	3	57.80	57.80	47	10,914	0.43%
2023/06/19	2	52.60	27	52.60	52.60	-25	10,973	-0.23%
2023/06/16	31	47.50	30	47.23	47.85	1	10,939	0.01%
2023/06/15	12	46.04	14	45.91	46.05	-2	10,667	-0.02%
2023/06/14	19	45.88	12	46.20	46.00	7	10,499	0.07%
2023/06/13	11	45.04	39	44.64	45.30	-28	10,174	-0.28%
2023/06/12	50	43.05	76	42.96	42.75	-26	9,884	-0.26%
2023/06/09	55	44.40	51	44.23	44.70	4	9,545	0.04%
2023/06/08	22	42.56	18.1	42.78	42.30	3.9	8,808	0.04%
2023/06/07	101	42.79	62.5	42.21	42.20	38.5	8,347	0.46%	大買/
2023/06/06	26.5	40.62	37	40.50	41.60	-10.5	7,586	-0.14%
2023/06/05	78	40.32	40	41.24	41.50	38	6,726	0.56%
2023/06/02	4	36.93	26	37.74	37.75	-22	6,135	-0.36%
2023/06/01	14	33.33	16	33.71	34.35	-2	5,841	-0.03%
2023/05/31	8	34.70	12	34.52	34.50	-4	5,684	-0.07%
2023/05/30	19	34.60	11	34.72	34.60	8	5,527	0.14%
2023/05/29	16	34.53	34.2	34.65	35.10	-18.2	5,297	-0.34%
2023/05/26	10	32.42	9	32.38	32.05	1	4,943	0.02%
2023/05/25	8	32.73	8	31.84	32.65	0	4,861	0.00%
2023/05/24	0	0.00	1	31.20	31.35	-1	4,635	-0.02%
2023/05/23	0	0.00	0.2	30.90	30.95	-0.2	4,611	0.00%
2023/05/22	2	30.50	2	30.13	30.10	0	4,612	0.00%
2023/05/19	1	29.80	4	29.88	29.50	-3	4,557	-0.07%
2023/05/16	3	28.90	2	28.75	28.70	1	4,410	0.02%
2023/05/15	3	28.20	0	0.00	28.25	3	4,382	0.07%
2023/05/11	1	28.35	2	28.90	28.30	-1	4,428	-0.02%
2023/05/10	3	28.82	0	0.00	29.20	3	4,405	0.07%
2023/05/09	12	29.22	5	28.70	28.65	7	4,363	0.16%
2023/05/08	4	29.65	3	29.47	29.35	1	4,261	0.02%
2023/05/05	3	32.18	0	0.00	32.60	3	3,986	0.08%
2023/05/03	2	31.63	0	0.00	31.50	2	3,882	0.05%
2023/05/02	1	31.70	0	0.00	31.75	1	3,932	0.03%
2023/04/28	0	0.00	2	31.70	31.70	-2	3,923	-0.05%
2023/04/27	8	30.84	0	0.00	31.20	8	3,894	0.21%
2023/04/26	1	31.00	8	30.94	30.90	-7	3,868	-0.18%
2023/04/25	9	31.06	11	31.29	30.90	-2	3,856	-0.05%
2023/04/24	0	31.55	2	31.25	31.35	-2	3,790	-0.05%
2023/04/21	10	30.98	11	31.26	31.35	-1	3,767	-0.03%
2023/04/20	1	31.60	0	0.00	31.10	1	3,674	0.03%
2023/04/19	1	32.35	2	32.05	32.05	-1	3,592	-0.03%
2023/04/18	4	31.44	1	31.60	31.50	3	3,436	0.09%
2023/04/17	0	31.50	0	0.00	31.50	0	3,365	0.00%
2023/04/14	0	0.00	2	31.23	31.20	-2	3,253	-0.06%
2023/04/13	0	0.00	5	31.18	31.20	-5	3,171	-0.16%
2023/04/12	10	30.39	0	0.00	30.40	10	3,006	0.33%
2023/04/11	1	30.20	0	0.00	30.20	1	2,980	0.03%
2023/04/10	0	0.00	2	30.50	30.70	-2	2,917	-0.07%
2023/04/07	2	30.00	0.9	30.20	29.90	1.1	2,834	0.04%
2023/03/30	2	29.35	0	0.00	29.50	2	2,665	0.08%
2023/03/29	1	28.60	0	0.00	28.65	1	2,532	0.04%
2023/03/28	0	0.00	1	28.90	28.65	-1	2,550	-0.04%
2023/03/27	0	29.45	1	29.50	29.30	-1	2,527	-0.04%
2023/03/24	0	0.00	1	29.10	29.15	-1	2,521	-0.04%
2023/03/23	0	0.00	1	29.35	29.35	-1	2,499	-0.04%
2023/03/22	3	30.03	4	29.65	29.35	-1	2,487	-0.04%
2023/03/21	0	0.00	7	29.77	29.50	-7	2,414	-0.29%
2023/03/20	5	29.46	4	29.40	29.45	1	2,387	0.04%
2023/03/17	0	0.00	2	29.00	29.10	-2	2,415	-0.08%
2023/03/16	5	28.78	4	28.94	28.30	1	2,370	0.04%
2023/03/15	6	29.53	7	29.37	29.35	-1	2,328	-0.04%
2023/03/14	4	28.23	1	28.10	28.05	3	2,136	0.14%
2023/03/13	1	27.15	1	27.65	27.65	0	2,243	0.00%
2023/03/10	1	27.75	0	0.00	27.75	1	2,264	0.04%
2023/03/09	0	28.65	3	28.93	28.60	-3	2,265	-0.13%
2023/03/08	0	0.00	4	28.55	28.70	-4	2,226	-0.18%
2023/03/07	2	28.10	0	0.00	28.00	2	2,162	0.09%
2023/03/06	0	27.80	0	0.00	27.70	0	2,137	0.00%
2023/03/03	1	27.55	0	0.00	27.55	1	2,134	0.05%
2023/03/02	1	27.60	0	0.00	27.80	1	2,120	0.05%
2023/03/01	0	0.00	3	27.75	27.65	-3	2,139	-0.14%
2023/02/24	3	27.45	0	0.00	27.80	3	2,112	0.14%
2023/02/23	0	0.00	7	27.95	27.70	-7	2,112	-0.33%
2023/02/22	0	0.00	2	27.40	27.75	-2	2,077	-0.10%
2023/02/21	3	27.50	0	0.00	27.35	3	2,050	0.15%
2023/02/20	6	27.61	7	27.39	27.65	-1	2,045	-0.05%
2023/02/17	4	26.80	3	27.05	27.10	1	1,983	0.05%
2023/02/10	1	26.30	1	26.25	26.25	0	2,101	0.00%
2023/02/09	1	27.15	11	27.01	27.15	-10	2,124	-0.47%
2023/02/08	5	26.95	0	0.00	26.80	5	2,102	0.24%
2023/02/07	0	0.00	2	26.50	26.50	-2	2,095	-0.10%
2023/02/03	3	26.70	0	0.00	26.40	3	2,203	0.14%
2023/02/02	1	26.55	0	0.00	26.60	1	2,203	0.05%
2023/02/01	12	26.30	1	26.50	26.50	11	2,228	0.49%
2023/01/31	2	26.35	0	0.00	26.60	2	2,226	0.09%
2023/01/30	0	0.00	1	26.00	25.90	-1	2,175	-0.05%
2023/01/12	1	25.75	1	25.65	25.50	0	2,217	0.00%
2023/01/11	1	25.65	0	0.00	25.65	1	2,249	0.04%
2023/01/06	0	0.00	5	25.45	25.60	-5	2,319	-0.22%
2022/12/28	0	0.00	2	25.65	25.50	-2	2,712	-0.07%
2022/12/27	4	26.05	4	26.05	26.05	0	2,795	0.00%
2022/12/26	5	26.23	12	26.48	26.20	-7	2,813	-0.25%
2022/12/23	1	24.80	0	0.00	25.45	1	2,800	0.04%
2022/12/20	10	25.00	0	0.00	24.95	10	2,946	0.34%
2022/12/16	0	0.00	0.3	26.60	26.30	-0.3	3,026	-0.01%
2022/12/09	0	0.00	1	27.05	26.70	-1	3,240	-0.03%
2022/12/05	0.2	28.10	1	27.40	27.35	-0.8	3,350	-0.02%
2022/12/02	0	0.00	1	26.55	26.65	-1	3,290	-0.03%
2022/11/30	1	25.95	2	26.08	25.95	-1	3,348	-0.03%
2022/11/23	0	0.00	2	25.50	25.55	-2	4,204	-0.05%
2022/11/18	0	0.00	2	25.80	25.90	-2	4,731	-0.04%
2022/11/17	0	0.00	1	25.60	25.65	-1	4,772	-0.02%
2022/11/16	2	25.08	0	0.00	25.05	2	4,823	0.04%
2022/11/11	2	25.20	2	25.35	25.00	0	5,368	0.00%
2022/11/09	0	0.00	5	25.15	25.15	-5	5,595	-0.09%
2022/11/08	0	0.00	1	25.15	24.85	-1	5,629	-0.02%
2022/11/07	1	24.75	2	24.80	24.90	-1	5,645	-0.02%
2022/11/04	0	0.00	1	25.45	25.40	-1	5,672	-0.02%
2022/11/03	0	0.00	2	24.75	25.20	-2	5,714	-0.03%
2022/11/01	5	24.92	0	0.00	24.75	5	5,819	0.09%
2022/10/31	0	0.00	2	24.05	24.15	-2	5,742	-0.03%
2022/10/28	1	23.80	0	0.00	23.55	1	5,755	0.02%
2022/10/20	1	24.55	0	0.00	24.55	1	6,078	0.02%
2022/10/19	7	25.28	0	0.00	25.10	7	6,126	0.11%
2022/10/18	1	25.10	2	25.20	25.30	-1	6,122	-0.02%
2022/10/17	0	0.00	3	24.45	24.90	-3	6,138	-0.05%
2022/10/13	1	25.60	0	0.00	24.05	1	6,267	0.02%
2022/10/12	3	25.80	0	0.00	25.65	3	6,288	0.05%
2022/10/11	0	0.00	17	25.78	25.95	-17	6,412	-0.27%
2022/10/07	1	28.30	0	0.00	27.90	1	6,459	0.02%
2022/10/05	4	29.10	6	29.02	28.40	-2	6,639	-0.03%
2022/10/04	5	28.45	0	0.00	28.80	5	6,554	0.08%
2022/09/29	1	28.15	12	27.80	27.55	-11	6,601	-0.17%
2022/09/28	0	0.00	10	27.69	27.10	-10	6,613	-0.15%
2022/09/27	5	28.99	5	29.10	29.00	0	6,779	0.00%
2022/09/26	1	29.25	1	29.15	29.25	0	6,818	0.00%
2022/09/23	6	30.89	0	0.00	30.50	6	6,879	0.09%
2022/09/22	0	0.00	10	30.85	31.55	-10	6,956	-0.14%
2022/09/21	16	32.28	0	0.00	31.30	16	7,035	0.23%
2022/09/19	11	31.41	10	31.49	31.35	1	7,233	0.01%
2022/09/16	13	32.12	10	32.29	31.65	3	7,247	0.04%
2022/09/15	8	33.54	3	33.13	32.50	5	7,191	0.07%
2022/09/14	1	32.85	2.3	32.96	33.15	-1.3	7,084	-0.02%
2022/09/13	1	32.75	0	0.00	32.75	1	7,032	0.01%
2022/09/12	4	32.96	5	33.16	32.65	-1	7,037	-0.01%
2022/09/08	0	0.00	1	33.00	32.75	-1	7,043	-0.01%
2022/09/07	3.5	31.61	3	32.08	32.00	0.5	7,020	0.01%
2022/09/06	3	31.53	1	31.60	31.70	2	7,026	0.03%
2022/09/05	1	32.90	7	32.67	32.55	-6	6,985	-0.09%
2022/09/02	1	32.60	0	0.00	32.50	1	6,875	0.01%
2022/09/01	44	33.79	34	32.80	32.90	10	6,832	0.15%
2022/08/31	13	32.88	12	33.20	33.40	1	6,709	0.01%
2022/08/30	4	31.89	7	32.06	32.70	-3	6,537	-0.05%
2022/08/29	4	30.18	4	30.70	30.70	0	6,330	0.00%
2022/08/26	15	31.43	15	31.64	31.15	0	6,281	0.00%
2022/08/25	24	32.45	3	32.05	32.05	21	6,172	0.34%
2022/08/24	3	31.80	0	0.00	31.55	3	5,839	0.05%
2022/08/23	0	0.00	1	31.30	31.35	-1	5,778	-0.02%
2022/08/22	2	31.63	2.1	31.64	32.25	-0.1	5,735	0.00%
2022/08/19	16.1	31.31	12	31.55	31.95	4.1	5,510	0.07%
2022/08/18	1	29.25	1	29.80	30.15	0	5,293	0.00%
2022/08/17	0	0.00	1	29.50	29.65	-1	5,345	-0.02%
2022/08/16	16	30.98	15	30.54	29.70	1	5,316	0.02%
2022/08/15	3	30.53	1	30.45	30.50	2	5,074	0.04%
2022/08/11	1	30.25	2	30.00	29.85	-1	4,987	-0.02%
2022/08/10	5	29.72	7	29.58	29.55	-2	4,904	-0.04%
2022/08/09	7	29.45	3	29.58	29.75	4	4,841	0.08%
2022/08/04	1	27.80	0	0.00	28.00	1	4,658	0.02%
2022/08/03	2	28.05	0	0.00	27.85	2	4,625	0.04%
2022/08/01	1	29.30	0	0.00	29.20	1	4,547	0.02%
2022/07/29	7	30.21	1	31.10	30.35	6	4,473	0.13%
2022/07/28	0	0.00	2	30.23	30.30	-2	4,297	-0.05%
2022/07/27	5	29.68	0	0.00	29.95	5	4,222	0.12%
2022/07/25	1	29.90	6	29.59	29.60	-5	4,101	-0.12%
2022/07/21	2	30.28	1	30.05	29.90	1	4,049	0.02%
2022/07/20	8	30.49	6	30.46	30.35	2	3,972	0.05%
2022/07/19	9	29.79	9	29.72	29.80	0	3,873	0.00%
2022/07/18	3	29.27	9	29.33	29.40	-6	3,783	-0.16%
2022/07/15	2	28.08	2	28.08	28.00	0	3,622	0.00%
2022/07/14	14	27.33	11	27.46	27.70	3	3,502	0.09%
2022/07/13	1	25.85	0	0.00	26.95	1	3,340	0.03%
2022/07/11	5	28.56	6	28.62	28.10	-1	3,209	-0.03%
2022/07/08	2	27.55	2	27.40	27.40	0	3,106	0.00%
2022/07/07	1	25.65	1	25.20	25.95	0	3,048	0.00%
2022/07/06	0	0.00	3	26.35	26.05	-3	3,015	-0.10%
2022/07/05	5	26.97	6	27.15	26.30	-1	2,977	-0.03%
2022/07/04	6	29.35	4	29.45	29.10	2	2,754	0.07%
2022/07/01	3	29.13	0	0.00	28.55	3	2,680	0.11%
2022/06/30	5	31.31	10	31.05	30.35	-5	2,549	-0.20%
2022/06/29	2	30.68	5	30.67	30.95	-3	2,437	-0.12%
2022/06/28	10	30.33	10	30.00	30.65	0	2,326	0.00%
2022/06/27	1	29.15	24.1	29.20	30.05	-23.1	2,151	-1.07%
2022/06/24	0	0.00	2	28.50	28.00	-2	1,970	-0.10%
2022/06/22	6	27.60	6	27.55	27.40	0	1,922	0.00%
2022/06/21	3	27.45	0	0.00	27.80	3	1,921	0.16%
2022/06/20	4	28.18	0	0.00	27.65	4	1,904	0.21%
2022/06/17	0	0.00	6	27.84	28.15	-6	1,858	-0.32%
2022/06/16	0	0.00	6	28.26	27.10	-6	1,801	-0.33%
2022/06/15	0	0.00	3	28.53	28.05	-3	1,760	-0.17%
2022/06/14	0	0.00	4	28.08	28.15	-4	1,842	-0.22%
2022/06/13	0	0.00	2	28.05	28.00	-2	1,803	-0.11%
2022/06/10	0	0.00	2	27.93	28.00	-2	1,773	-0.11%
2022/06/09	0	0.00	17	27.93	27.75	-17	1,728	-0.98%
2022/06/02	5	26.60	13	26.76	26.65	-8	1,661	-0.48%
2022/06/01	0	0.00	1	26.70	26.45	-1	1,660	-0.06%
2022/05/31	0	0.00	1	26.45	26.40	-1	1,677	-0.06%
2022/05/30	1	26.10	3	26.32	26.50	-2	1,671	-0.12%
2022/05/27	1	26.10	2	26.20	25.80	-1	1,647	-0.06%
2022/05/26	5	26.02	10	26.20	25.90	-5	1,705	-0.29%
2022/05/25	22	26.20	20	25.64	25.40	2	1,690	0.12%
2022/05/24	0	0.00	0.3	25.10	25.00	-0.3	1,749	-0.02%
2022/05/23	0	0.00	1	25.25	25.00	-1	1,815	-0.06%
2022/05/19	0.3	24.50	0	0.00	24.40	0.3	1,891	0.02%
2022/05/09	1	22.70	0	0.00	22.70	1	2,417	0.04%
2022/04/26	1	23.80	1	24.00	23.85	0	2,708	0.00%
2022/04/22	1	24.05	0	0.00	24.25	1	2,824	0.04%
2022/04/21	1	24.55	0	0.00	24.50	1	2,860	0.04%
2022/04/20	2	24.45	6.1	24.50	24.65	-4.1	2,886	-0.14%
2022/04/19	1	24.10	0.2	24.80	24.20	0.8	2,922	0.03%
2022/04/14	0	0.00	0.2	24.70	24.75	-0.2	3,180	-0.01%
2022/04/13	0	24.95	2	24.20	24.65	-2	3,221	-0.06%
2022/04/12	0	0.00	1	24.15	24.05	-1	3,359	-0.03%
2022/04/11	6	24.40	0	0.00	24.35	6	3,562	0.17%
2022/04/07	1	24.95	0	0.00	24.90	1	3,985	0.03%
2022/04/06	2	25.85	0.1	26.00	25.80	2	4,275	0.05%
2022/04/01	7	25.92	0	0.00	25.90	7	4,586	0.15%
2022/03/29	0	0.00	1	26.00	26.00	-1	4,668	-0.02%
2022/03/28	1	26.00	1	26.15	26.15	0	4,657	0.00%
2022/03/25	0	0.00	16	26.53	26.25	-16	4,658	-0.34%
2022/03/23	3	26.43	2	26.40	26.25	1	4,641	0.02%
2022/03/22	0	0.00	2	26.40	26.40	-2	4,742	-0.04%
2022/03/21	0	0.00	3	26.25	26.20	-3	4,789	-0.06%
2022/03/17	22	26.48	1	26.60	26.20	21	4,800	0.44%
2022/03/15	2	25.00	0	0.00	25.00	2	4,713	0.04%
2022/03/14	0	0.00	5	26.00	25.80	-5	4,732	-0.11%
2022/03/10	0.1	26.25	0	0.00	25.80	0.1	4,732	0.00%
2022/03/09	0.5	25.10	1	24.20	24.70	-0.5	4,690	-0.01%
2022/03/08	1	23.80	1	24.45	23.55	0	4,670	0.00%
2022/03/07	5	25.45	0	0.00	24.80	5	4,639	0.11%
2022/03/04	3	26.13	0	0.00	25.85	3	4,632	0.06%
2022/03/03	1	26.00	0	0.00	25.80	1	4,610	0.02%
2022/03/02	3	25.80	0	0.00	25.80	3	4,644	0.06%
2022/03/01	2	26.10	0	0.00	26.00	2	4,646	0.04%
2022/02/25	0	0.00	1	26.20	25.60	-1	4,582	-0.02%
2022/02/24	7	26.14	0	0.00	25.90	7	4,501	0.16%
2022/02/23	5	26.28	8	26.89	26.85	-3	4,378	-0.07%
2022/02/22	11	25.96	3	26.10	25.85	8	4,351	0.18%
2022/02/21	2	26.65	1	26.60	26.55	1	4,480	0.02%
2022/02/18	10	27.08	0	0.00	27.20	10	4,619	0.22%
2022/02/17	7	27.04	9.2	27.15	26.70	-2.2	4,659	-0.05%
2022/02/16	1	25.90	0	25.90	25.85	1	4,741	0.02%
2022/02/15	0	26.25	0	0.00	26.05	0	4,714	0.00%
2022/02/14	4	26.15	0	0.00	26.10	4	4,724	0.08%
2022/02/09	3	26.90	0	0.00	26.80	3	4,748	0.06%
2022/01/26	6	26.20	50	26.20	26.00	-44	4,919	-0.89%
2022/01/25	2.2	26.22	0	0.00	26.00	2.2	5,008	0.04%
2022/01/24	0.1	26.75	0	0.00	26.80	0.1	5,185	0.00%
2022/01/20	0	27.40	0	0.00	27.30	0	5,529	0.00%
2022/01/17	0	0.00	10	27.85	27.85	-10	5,477	-0.18%
2022/01/14	2	27.00	0	0.00	26.85	2	5,425	0.04%
2022/01/13	4	27.95	0	0.00	27.70	4	5,414	0.07%
2022/01/12	1	28.05	0	0.00	28.05	1	5,417	0.02%
2022/01/11	2	28.50	31	28.76	28.45	-29	5,429	-0.53%
2022/01/10	0	0.00	33	28.99	28.70	-33	5,401	-0.61%
2022/01/07	20	27.75	0	0.00	27.55	20	5,316	0.38%
2022/01/06	2	28.40	0	0.00	28.50	2	5,372	0.04%
2022/01/05	17	28.63	2	28.45	28.80	15	5,455	0.27%
2022/01/04	6	28.97	3	29.57	29.30	3	5,337	0.06%
2022/01/03	6	29.38	14	29.56	28.50	-8	5,174	-0.15%
2021/12/30	0	0.00	7	28.49	28.40	-7	4,886	-0.14%
2021/12/29	99	28.27	11	28.47	28.55	88	4,837	1.82%
2021/12/28	4	27.91	12	27.98	28.40	-8	4,602	-0.17%
2021/12/22	0	0.00	1	26.45	26.20	-1	4,880	-0.02%
2021/12/21	0	0.00	5	26.30	26.30	-5	5,072	-0.10%
2021/12/20	1	26.20	0	0.00	26.10	1	5,534	0.02%
2021/12/16	11.1	27.15	11	26.89	26.65	0.1	6,068	0.00%
2021/12/15	0	26.65	1	26.80	26.90	-1	5,958	-0.02%
2021/12/13	1	26.85	1	27.00	26.65	0	5,937	0.00%
2021/12/09	5	26.05	2	26.25	25.90	3	5,921	0.05%
2021/12/08	2	25.73	0	0.00	25.60	2	5,915	0.03%
2021/12/03	0	0.00	1	26.50	26.35	-1	6,066	-0.02%
2021/12/02	3	26.28	1	26.55	26.00	2	6,059	0.03%
2021/12/01	1	26.10	0	0.00	26.40	1	6,112	0.02%
2021/11/30	2	26.50	0	0.00	26.40	2	6,272	0.03%
2021/11/29	1	26.15	1	26.00	26.25	0	6,314	0.00%
2021/11/26	2	26.20	0	0.00	26.30	2	6,328	0.03%
2021/11/25	2	26.88	1	27.35	26.75	1	6,335	0.02%
2021/11/24	2	26.83	6	26.90	26.75	-4	6,483	-0.06%
2021/11/23	1	26.85	1	26.80	26.85	0	6,563	0.00%
2021/11/22	1	27.15	0	0.00	27.00	1	6,577	0.02%
2021/11/19	3	27.48	7	27.74	26.95	-4	6,592	-0.06%
2021/11/18	15	27.53	5	27.81	27.45	10	6,548	0.15%
2021/11/17	14	28.24	13	28.85	29.00	1	6,373	0.02%
2021/11/16	17	28.61	12	29.07	28.25	5	6,195	0.08%
2021/11/15	2	28.45	17	28.31	28.25	-15	5,960	-0.25%
2021/11/10	4	26.85	0	0.00	26.95	4	5,694	0.07%
2021/11/09	4	26.80	0	0.00	26.65	4	5,720	0.07%
2021/11/08	1	26.80	1	26.95	26.80	0	5,723	0.00%
2021/11/05	0	0.00	3	26.93	27.15	-3	5,782	-0.05%
2021/11/04	4	27.65	3	27.22	27.20	1	5,946	0.02%
2021/11/03	3	26.82	7	26.28	27.00	-4	5,932	-0.07%
2021/11/02	1	26.50	10	27.09	26.60	-9	6,019	-0.15%
2021/11/01	7	27.89	5	28.10	27.65	2	5,992	0.03%
2021/10/29	17	27.75	2	27.55	27.80	15	5,863	0.26%
2021/10/28	1	26.20	0	0.00	26.00	1	5,557	0.02%
2021/10/26	0	0.00	2	26.25	26.20	-2	6,036	-0.03%
2021/10/25	4	26.58	0	0.00	26.40	4	6,066	0.07%
2021/10/22	0	0.00	2	26.23	26.20	-2	6,040	-0.03%
2021/10/21	1	26.45	1	26.95	26.40	0	6,048	0.00%
2021/10/20	1	26.45	1	26.90	26.50	0	6,082	0.00%
2021/10/19	2	27.10	4	26.80	26.85	-2	6,252	-0.03%
2021/10/18	7	26.29	0	0.00	26.25	7	6,207	0.11%
2021/10/15	0	0.00	2	26.95	26.90	-2	6,202	-0.03%
2021/10/14	30	27.23	30	26.67	26.55	0	6,182	0.00%
2021/10/13	2	26.60	4	27.03	27.35	-2	6,140	-0.03%
2021/10/12	0	0.00	10	26.23	26.10	-10	6,095	-0.16%
2021/10/08	3	26.62	2	27.05	26.30	1	6,217	0.02%
2021/10/07	2	26.10	1	26.90	26.75	1	6,188	0.02%
2021/10/06	0	0.00	1	25.95	25.80	-1	6,134	-0.02%
2021/10/05	1	26.60	10	26.05	26.60	-9	6,098	-0.15%
2021/10/04	1	26.55	3	26.05	26.05	-2	6,021	-0.03%
2021/10/01	10	28.18	12	27.52	26.55	-2	5,962	-0.03%
2021/09/30	14	28.20	12	27.94	27.75	2	5,796	0.03%
2021/09/29	35	28.75	28	28.87	28.30	7	5,625	0.12%
2021/09/28	12	28.74	6	28.98	29.15	6	5,360	0.11%
2021/09/27	29	28.74	22	28.93	28.55	7	5,168	0.14%
2021/09/24	0	0.00	6	27.20	27.85	-6	4,704	-0.13%
2021/09/23	2	26.08	0	0.00	26.25	2	4,262	0.05%
2021/09/16	1	26.50	0	0.00	25.50	1	4,137	0.02%
2021/09/15	1	26.20	6	25.30	26.50	-5	4,097	-0.12%
2021/09/14	0	0.00	2	25.20	25.15	-2	4,054	-0.05%
2021/09/10	4	26.73	25	26.90	26.90	-21	4,047	-0.52%
2021/09/08	1	27.00	5	27.49	26.35	-4	3,970	-0.10%
2021/09/06	8	26.97	0	0.00	26.85	8	3,802	0.21%
2021/09/03	8	27.71	9	27.69	27.70	-1	3,735	-0.03%
2021/09/02	10	27.31	7	27.14	26.85	3	3,561	0.08%
2021/09/01	0	0.00	2	27.15	27.15	-2	3,490	-0.06%
2021/08/31	2	26.45	5	26.00	27.15	-3	3,446	-0.09%
2021/08/30	8	27.06	7	26.89	26.60	1	3,386	0.03%
2021/08/27	0	0.00	1	25.30	25.35	-1	3,222	-0.03%
2021/08/26	4	24.16	0	0.00	24.20	4	3,119	0.13%
2021/08/25	6	23.97	2	23.80	23.85	4	3,083	0.13%
2021/08/20	0	0.00	6	22.08	22.30	-6	3,024	-0.20%
2021/08/19	5	22.45	0	0.00	22.30	5	3,015	0.17%
2021/08/18	4	22.95	23	23.00	23.15	-19	3,013	-0.63%
2021/08/17	5	23.30	0	0.00	22.65	5	2,993	0.17%
2021/08/16	0	0.00	32	24.16	23.90	-32	2,965	-1.08%
2021/08/11	12	24.06	0	0.00	24.00	12	2,896	0.41%
2021/08/10	8	25.52	1	25.60	25.35	7	2,843	0.25%
2021/08/09	1	28.15	0	0.00	28.15	1	2,685	0.04%
2021/08/06	0	0.00	1	28.00	28.15	-1	2,582	-0.04%
2021/08/04	50	27.90	2	28.45	27.60	48	2,477	1.94%
2021/08/03	0	0.00	29	27.97	28.15	-29	2,420	-1.20%
2021/08/02	25	28.17	2	28.25	28.10	23	2,336	0.98%
2021/07/30	13	26.40	24	26.33	26.90	-11	2,006	-0.55%
2021/07/29	0	0.00	2	24.35	25.10	-2	1,825	-0.11%
2021/07/27	0	0.00	20	24.39	24.30	-20	1,782	-1.12%
2021/07/26	5	24.80	0	0.00	24.70	5	1,775	0.28%
2021/07/23	6	25.03	4	24.56	25.20	2	1,739	0.11%
2021/07/21	1	23.55	0	0.00	23.35	1	1,577	0.06%
2021/07/20	1	24.15	10	24.20	24.15	-9	1,581	-0.57%
2021/07/19	12	24.41	5	25.25	24.85	7	1,566	0.45%
2021/07/16	11	23.57	10	24.24	23.80	1	1,532	0.07%
2021/07/15	21	24.16	1	24.50	24.50	20	1,480	1.35%
2021/07/07	2	22.50	0	0.00	22.45	2	1,494	0.13%
2021/07/06	1	22.65	0	0.00	22.65	1	1,542	0.06%
2021/07/05	0	0.00	9	22.75	22.85	-9	1,615	-0.56%
2021/06/30	0	0.00	1	22.80	22.70	-1	1,822	-0.05%
2021/06/24	0	0.00	1	22.80	22.75	-1	1,968	-0.05%
2021/06/16	18	23.06	0	0.00	22.85	18	2,285	0.79%
2021/06/11	0	22.55	0	0.00	22.70	0	2,385	0.00%
2021/06/01	0	0.00	20	23.18	23.40	-20	2,912	-0.69%
2021/05/27	2	22.75	0	0.00	22.65	2	3,045	0.07%
2021/05/21	0	0.00	10	22.20	22.30	-10	3,127	-0.32%
2021/05/20	10	22.20	0	0.00	22.05	10	3,163	0.32%
2021/05/14	10	21.13	0	0.00	21.10	10	3,230	0.31%
2021/05/13	0	0.00	1	22.20	21.60	-1	3,245	-0.03%
2021/05/12	0	0.00	7	21.36	21.65	-7	3,244	-0.22%
2021/05/10	1	24.70	0	0.00	24.65	1	3,414	0.03%
2021/05/07	10	25.08	0	0.00	25.30	10	3,483	0.29%
2021/05/04	0	0.00	17	24.90	24.55	-17	3,885	-0.44%
2021/04/29	1	26.80	0	0.00	27.15	1	3,896	0.03%
2021/04/26	8	26.75	0	0.00	26.70	8	4,111	0.19%
2021/04/21	2	27.43	3	27.45	27.35	-1	4,492	-0.02%
2021/04/20	0	0.00	137	27.47	27.40	-137	4,600	-2.98%	大賣/鉅額交易
2021/04/19	2	27.60	80	27.35	27.35	-78	4,664	-1.67%
2021/04/16	6	27.65	0	0.00	27.85	6	4,641	0.13%
2021/04/14	2	27.35	0	0.00	28.00	2	4,652	0.04%
2021/04/13	2	28.28	6	28.47	28.15	-4	4,708	-0.08%
2021/04/12	0	0.00	3	28.65	28.60	-3	4,695	-0.06%
2021/04/09	0	0.00	1	29.15	29.00	-1	4,678	-0.02%
2021/04/08	0	0.00	6	28.59	28.85	-6	4,623	-0.13%
2021/04/07	10	28.00	1	28.05	28.05	9	4,576	0.20%
2021/04/06	0	27.60	3	27.62	27.55	-3	4,543	-0.07%
2021/04/01	1	26.90	0	0.00	26.90	1	4,543	0.02%
2021/03/31	4	27.03	2	27.00	27.20	2	4,545	0.04%
2021/03/29	0	0.00	3	27.87	27.70	-3	4,484	-0.07%
2021/03/23	2	27.60	10	27.55	27.10	-8	4,538	-0.18%
2021/03/22	22	28.91	27	28.54	28.45	-5	4,594	-0.11%
2021/03/19	4	28.44	2	28.55	28.25	2	4,500	0.04%
2021/03/18	17	27.91	1	28.50	28.35	16	4,466	0.36%
2021/03/17	15	28.22	0	0.00	27.90	15	4,447	0.34%
2021/03/16	5	28.30	5	28.14	28.25	0	4,543	0.00%
2021/03/15	2	27.85	5	27.89	27.85	-3	4,656	-0.06%
2021/03/12	7	27.04	1	26.95	27.10	6	4,636	0.13%
2021/03/10	1	26.30	0	0.00	26.50	1	4,708	0.02%
2021/03/09	11	26.44	0	0.00	26.20	11	4,746	0.23%
2021/03/08	3	27.23	0	0.00	27.00	3	4,793	0.06%
2021/03/05	42	27.31	11	27.10	27.60	31	4,795	0.65%
2021/03/04	0	0.00	1	26.75	26.75	-1	4,666	-0.02%
2021/03/02	150	26.56	2	26.70	25.95	148	4,758	3.11%	大買/鉅額交易
2021/02/25	0	0.00	17	25.66	25.70	-17	5,065	-0.34%
2021/02/24	0	0.00	1	25.45	25.15	-1	5,103	-0.02%
2021/02/23	1	25.10	0	0.00	25.15	1	5,275	0.02%
2021/02/22	17	25.68	0	0.00	25.55	17	5,716	0.30%
2021/02/19	2	25.10	7	25.23	25.70	-5	5,983	-0.08%
2021/02/18	5	24.56	10	25.40	25.50	-5	6,045	-0.08%
2021/02/17	6	23.60	0	0.00	24.25	6	6,075	0.10%
2021/02/05	3	23.35	0	0.00	23.50	3	6,088	0.05%
2021/02/03	5	23.90	0	0.00	23.85	5	6,183	0.08%
2021/02/02	5	22.85	0	0.00	23.60	5	6,271	0.08%
2021/01/28	1	24.45	0	0.00	23.55	1	6,283	0.02%
2021/01/26	0	0.00	7	22.90	22.80	-7	6,145	-0.11%
2021/01/25	0	0.00	3	23.75	23.55	-3	6,259	-0.05%
2021/01/20	1	23.45	0	0.00	23.50	1	7,039	0.01%
2021/01/19	5	24.48	0	0.00	24.45	5	7,090	0.07%
2021/01/18	13	22.84	15	23.01	25.65	-2	7,289	-0.03%
2021/01/15	5	24.98	0	0.00	24.50	5	7,472	0.07%
2021/01/14	0	0.00	2	26.35	26.10	-2	7,616	-0.03%
2021/01/13	7	26.34	0	0.00	26.00	7	7,644	0.09%
2021/01/12	6	27.73	1	27.95	27.25	5	7,628	0.07%
2021/01/11	1	29.10	0	0.00	29.05	1	7,693	0.01%
2021/01/06	4	29.88	1	29.00	29.15	3	8,239	0.04%
2021/01/05	6	30.41	42	30.63	30.55	-36	8,375	-0.43%
2021/01/04	5	30.30	16	30.47	30.50	-11	8,670	-0.13%
2020/12/31	0	0.00	1	29.85	30.15	-1	8,758	-0.01%
2020/12/30	0	0.00	8	30.05	30.05	-8	8,843	-0.09%
2020/12/29	7	30.17	5	29.92	29.50	2	9,133	0.02%
2020/12/28	0	0.00	6	29.50	30.15	-6	9,367	-0.06%
2020/12/23	4	28.50	4	29.25	29.30	0	9,655	0.00%
2020/12/22	1	29.20	4	28.59	28.25	-3	10,782	-0.03%
2020/12/21	0	0.00	1	29.20	29.30	-1	11,007	-0.01%
2020/12/17	1	30.50	3	29.58	29.65	-2	11,127	-0.02%
2020/12/16	16	30.47	30	30.85	30.15	-14	11,178	-0.13%
2020/12/14	0	0.00	20	29.20	29.20	-20	11,272	-0.18%
2020/12/11	10	29.75	27	29.82	29.15	-17	11,322	-0.15%
2020/12/10	59	29.76	30	29.99	29.70	29	11,414	0.25%
2020/12/09	6	30.40	54	30.32	30.75	-48	11,468	-0.42%
2020/12/08	20	29.05	28	29.11	29.00	-8	11,434	-0.07%
2020/12/07	35	28.22	36	28.75	28.90	-1	11,492	-0.01%
2020/12/04	6	28.80	9	28.56	28.60	-3	11,589	-0.03%
2020/12/03	5	28.82	14	28.98	28.80	-9	11,760	-0.08%
2020/12/02	66	29.00	1	28.30	28.45	65	11,930	0.54%
2020/12/01	0	0.00	56	29.21	29.35	-56	12,367	-0.45%
2020/11/30	20	28.75	2	29.03	28.60	18	12,822	0.14%
2020/11/27	46	28.98	21	29.00	29.15	25	13,012	0.19%
2020/11/26	11	29.44	0	0.00	29.45	11	13,112	0.08%
2020/11/25	21	28.53	11	28.86	29.40	10	13,214	0.08%
2020/11/24	20	30.55	20	30.80	30.50	0	13,074	0.00%
2020/11/23	10	30.55	19	30.84	30.80	-9	13,164	-0.07%
2020/11/20	67	31.46	10	31.49	30.80	57	13,861	0.41%
2020/11/19	12	31.08	20	31.24	31.00	-8	13,900	-0.06%
2020/11/18	20	34.57	1	35.05	32.55	19	13,522	0.14%
2020/11/17	14	36.15	0	0.00	36.15	14	13,395	0.10%
2020/11/16	13	36.32	6	36.71	36.80	7	13,678	0.05%
2020/11/13	1	36.55	21	36.61	36.50	-20	13,837	-0.14%
2020/11/12	25	36.27	5	36.25	36.15	20	14,144	0.14%
2020/11/11	1	36.45	12	36.82	36.90	-11	14,467	-0.08%
2020/11/10	14	36.34	2	36.35	36.15	12	14,618	0.08%
2020/11/09	0	0.00	18.3	36.88	37.25	-18.3	14,931	-0.12%
2020/11/06	12	36.17	2	36.95	36.15	10	15,233	0.07%
2020/11/05	12	36.92	3	37.28	36.75	9	15,914	0.06%
2020/11/04	6	36.91	8	36.97	36.80	-2	15,893	-0.01%
2020/11/03	0.1	37.00	0	0.00	37.20	0.1	16,057	0.00%
2020/11/02	10	35.95	11	36.93	36.10	-1	16,099	-0.01%
2020/10/30	18	37.55	20	37.30	36.55	-2	16,172	-0.01%
2020/10/29	22	36.77	52	37.50	37.95	-30	16,032	-0.19%
2020/10/28	88	37.41	63.1	37.69	37.05	24.9	15,940	0.16%
2020/10/27	39	36.58	24	36.29	36.85	15	15,541	0.10%
2020/10/26	46	36.24	38	36.32	36.30	8	15,581	0.05%
2020/10/23	50.1	34.28	54	34.70	36.00	-3.9	15,291	-0.03%
2020/10/22	36	33.46	32	33.26	33.00	4	14,867	0.03%
2020/10/21	3	32.45	0	0.00	33.00	3	14,600	0.02%
2020/10/19	2	32.80	0	0.00	32.65	2	14,460	0.01%
2020/10/16	1	31.80	2	33.60	33.15	-1	14,423	-0.01%
2020/10/15	15.1	33.10	12	32.90	33.15	3.1	14,187	0.02%
2020/10/14	3	32.27	8	32.71	32.30	-5	14,049	-0.04%
2020/10/13	2	31.68	10	31.45	31.75	-8	13,853	-0.06%
2020/10/12	20.1	31.43	22	31.44	32.20	-1.9	13,665	-0.01%
2020/10/08	10	30.45	10	30.10	30.00	0	13,393	0.00%
2020/10/07	10	30.35	11	30.04	30.00	-1	13,332	-0.01%
2020/10/06	35	30.11	32	30.39	29.90	3	13,297	0.02%
2020/10/05	10	29.70	15	29.04	29.60	-5	13,095	-0.04%
2020/09/30	13	28.39	14	28.13	28.30	-1	13,009	-0.01%
2020/09/29	21	28.44	22	27.95	27.60	-1	12,981	-0.01%
2020/09/28	7	27.77	3	27.93	28.15	4	13,018	0.03%
2020/09/25	66	29.85	70	29.52	27.15	-4	12,999	-0.03%
2020/09/24	15	29.02	29	28.93	29.00	-14	11,943	-0.12%
2020/09/23	11	28.56	16	28.34	28.20	-5	11,760	-0.04%
2020/09/22	1	27.85	0	0.00	27.95	1	11,712	0.01%
2020/09/21	0	0.00	1	28.10	27.80	-1	11,732	-0.01%
2020/09/18	7	28.23	5	28.00	28.20	2	11,688	0.02%
2020/09/17	0	0.00	7	27.65	28.10	-7	11,712	-0.06%
2020/09/16	1	26.65	1	27.00	26.80	0	11,571	0.00%
2020/09/15	25	27.20	29	26.87	26.50	-4	11,517	-0.03%
2020/09/14	17	26.02	1	24.95	26.15	16	11,405	0.14%
2020/09/11	6	26.76	0	0.00	26.00	6	11,235	0.05%
2020/09/10	0	0.00	12	27.85	26.90	-12	11,123	-0.11%
2020/09/09	0	0.00	11	27.55	27.50	-11	11,045	-0.10%
2020/09/08	7	27.53	19	27.38	27.10	-12	10,906	-0.11%
2020/09/07	4	28.91	1	29.40	28.70	3	10,716	0.03%
2020/09/04	20	28.72	8	29.23	29.60	12	10,534	0.11%
2020/09/03	22	28.87	11	29.29	29.00	11	10,036	0.11%
2020/09/02	6	27.46	52	27.60	28.00	-46	9,499	-0.48%
2020/09/01	3	27.13	3	27.00	27.00	0	9,447	0.00%
2020/08/31	4	26.98	3	26.75	27.20	1	9,337	0.01%
2020/08/28	2	26.15	11	26.51	26.50	-9	9,153	-0.10%
2020/08/27	18	25.75	3	25.80	25.75	15	9,005	0.17%
2020/08/26	50	26.63	36	26.58	25.75	14	8,866	0.16%
2020/08/25	4	24.70	3	26.05	26.05	1	8,134	0.01%
2020/08/24	2	23.45	2	23.70	23.70	0	8,044	0.00%
2020/08/21	21	24.30	19	23.81	23.50	2	7,980	0.03%
2020/08/20	29	23.74	30	24.05	23.40	-1	7,820	-0.01%
2020/08/19	6	26.18	21	25.83	25.90	-15	7,567	-0.20%
2020/08/18	25	25.73	21	24.93	25.80	4	7,345	0.05%
2020/08/17	22	25.30	25	25.55	25.10	-3	7,016	-0.04%
2020/08/14	2	24.00	11	24.31	24.15	-9	6,639	-0.14%
2020/08/13	70	24.17	23	23.96	23.85	47	6,448	0.73%
2020/08/12	6	22.85	8	23.65	24.00	-2	6,039	-0.03%
2020/08/11	62	23.52	41	22.62	21.90	21	5,662	0.37%
2020/08/10	0	0.00	13	22.79	22.85	-13	4,937	-0.26%
2020/08/07	1	20.40	31	20.07	20.80	-30	4,861	-0.62%
2020/08/06	2	19.15	2	19.45	19.35	0	4,793	0.00%
2020/08/05	3	19.22	16	19.30	19.30	-13	4,725	-0.28%
2020/08/04	0	0.00	4	18.39	18.55	-4	4,700	-0.09%
2020/08/03	2	18.35	1	18.25	18.30	1	4,731	0.02%
2020/07/31	0	0.00	1.5	18.00	17.95	-1.5	4,808	-0.03%
2020/07/30	1	17.85	11	18.13	17.95	-10	4,948	-0.20%
2020/07/29	0	0.00	21	16.85	17.00	-21	4,785	-0.44%
2020/07/28	1	16.30	0	0.00	16.25	1	4,737	0.02%
2020/07/24	0	0.00	1	16.60	16.65	-1	4,754	-0.02%
2020/07/23	1	16.90	0	0.00	16.80	1	4,757	0.02%
2020/07/22	1	16.65	37	16.66	16.70	-36	4,742	-0.76%
2020/07/20	4	15.50	4	15.85	15.75	0	4,638	0.00%
2020/07/14	10	15.80	1	15.95	15.70	9	4,630	0.19%
2020/07/13	25	16.46	11	16.20	16.35	14	4,586	0.31%
2020/07/10	9	16.71	0	0.00	16.60	9	4,545	0.20%
2020/07/09	18	18.68	18	18.79	18.65	0	4,420	0.00%
2020/07/08	1	18.90	8	18.98	18.90	-7	4,246	-0.16%
2020/07/07	27	18.92	42	19.02	18.95	-15	4,145	-0.36%
2020/07/06	2.5	19.28	10	19.35	19.40	-7.5	4,033	-0.19%
2020/07/03	1	19.00	23	18.85	18.80	-22	3,932	-0.56%
2020/07/02	10	18.35	6	18.30	18.35	4	3,850	0.10%
2020/07/01	9	18.19	7	18.24	18.10	2	3,798	0.05%
2020/06/30	7	17.99	0	0.00	18.05	7	3,765	0.19%
2020/06/29	10	17.70	8	17.71	17.80	2	3,688	0.05%
2020/06/24	53	17.70	14	17.72	17.65	39	3,654	1.07%
2020/06/23	2	17.15	0	0.00	17.15	2	3,535	0.06%
2020/06/22	5	17.46	0	0.00	17.35	5	3,524	0.14%
2020/06/19	3	17.38	23	17.36	17.35	-20	3,554	-0.56%
2020/06/18	0	0.00	5	17.28	17.25	-5	3,587	-0.14%
2020/06/17	1	17.15	1	17.20	17.10	0	3,611	0.00%
2020/06/16	11	17.17	0	0.00	17.10	11	3,666	0.30%
2020/06/15	7	16.97	0	0.00	16.95	7	3,718	0.19%
2020/06/12	5	16.32	0	0.00	16.70	5	3,732	0.13%
2020/06/11	26	17.18	0	0.00	16.85	26	3,736	0.70%
2020/06/10	13	17.47	0	0.00	17.35	13	3,742	0.35%
2020/06/09	1	17.80	0	0.00	17.55	1	3,811	0.03%
2020/06/08	9	17.88	13	18.06	17.85	-4	3,848	-0.10%
2020/06/05	15	17.53	7	17.56	17.55	8	3,677	0.22%
2020/06/03	0	0.00	6	17.40	17.45	-6	3,717	-0.16%
2020/05/29	1	17.50	49	17.52	17.35	-48	3,982	-1.21%
2020/05/26	35	17.35	39	17.46	17.20	-4	3,978	-0.10%
2020/05/25	5	16.85	0	0.00	17.10	5	3,901	0.13%
2020/05/21	1	16.80	5	16.90	16.85	-4	3,920	-0.10%
2020/05/20	0	0.00	1	16.65	16.80	-1	3,954	-0.03%
2020/05/19	1	16.95	0	0.00	16.85	1	4,070	0.02%
2020/05/18	0	0.00	2	16.90	16.85	-2	4,128	-0.05%
2020/05/15	16	16.93	0	0.00	16.85	16	4,230	0.38%
2020/05/14	2	17.05	3	17.20	17.05	-1	4,336	-0.02%
2020/05/13	0	0.00	14	17.43	17.35	-14	4,454	-0.31%
2020/05/12	11	16.67	7	16.75	16.75	4	4,257	0.09%
2020/05/11	41	17.76	1	17.85	17.50	40	4,161	0.96%
2020/05/08	16	17.29	2	17.05	17.30	14	3,963	0.35%
2020/05/07	18	17.14	2	17.13	17.40	16	3,873	0.41%
2020/05/06	11	16.73	19	16.73	16.95	-8	3,715	-0.22%
2020/05/05	0	0.00	11	15.35	15.45	-11	3,530	-0.31%
2020/05/04	5	15.20	0	0.00	15.30	5	3,536	0.14%
2020/04/30	1	15.30	4	15.25	15.35	-3	3,546	-0.08%
2020/04/29	0	0.00	13	15.40	15.35	-13	3,549	-0.37%
2020/04/28	0	0.00	6	15.40	15.50	-6	3,573	-0.17%
2020/04/20	0	0.00	11	14.97	14.85	-11	3,839	-0.29%
2020/04/17	4	15.53	0	0.00	15.00	4	3,963	0.10%
2020/04/16	12	14.60	0	0.00	14.60	12	3,991	0.30%
2020/04/15	2	14.60	0	0.00	14.75	2	4,016	0.05%
2020/04/09	1	14.50	0	0.00	14.50	1	4,200	0.02%
2020/04/08	0	0.00	15	14.25	14.50	-15	4,304	-0.35%
2020/04/06	15	14.35	0	0.00	14.30	15	4,465	0.34%
2020/03/31	1	13.90	0	0.00	13.95	1	4,419	0.02%
2020/03/27	10	14.20	0	0.00	14.10	10	4,381	0.23%
2020/03/25	0	0.00	4	14.35	14.05	-4	4,341	-0.09%
2020/03/24	4	13.80	0	0.00	14.00	4	4,310	0.09%
2020/03/20	0	0.00	0.3	13.75	13.75	-0.3	4,208	-0.01%
2020/03/19	1.2	12.79	0	0.00	12.75	1.2	4,143	0.03%
2020/03/16	0.1	14.35	0	0.00	14.35	0.1	3,994	0.00%
2020/03/13	1	13.65	1	13.95	14.10	0	3,956	0.00%
2020/03/12	6	15.20	0.3	15.15	15.15	5.7	3,859	0.15%
2020/03/10	1	15.85	6	15.96	16.40	-5	3,750	-0.13%
2020/03/05	3	17.00	23	17.03	16.95	-20	3,607	-0.55%
2020/03/04	0	0.00	11	17.04	17.00	-11	3,478	-0.32%
2020/02/27	4	16.39	0	0.00	15.75	4	3,226	0.12%
2020/02/26	0	0.00	3	16.95	16.65	-3	3,145	-0.10%
2020/02/25	3	16.40	0	0.00	16.80	3	3,109	0.10%
2020/02/24	1	16.55	4	16.55	16.70	-3	3,081	-0.10%
2020/02/21	2	16.90	1	17.10	16.90	1	3,048	0.03%
2020/02/20	15.1	17.63	5	17.60	17.50	10.1	2,987	0.34%
2020/02/19	10	16.95	5	17.10	17.10	5	2,859	0.17%
2020/02/18	2	17.38	21	17.33	17.20	-19	2,789	-0.68%
2020/02/17	2	17.03	13	17.04	17.20	-11	2,656	-0.41%
2020/02/14	10.2	16.75	5	16.80	16.75	5.2	2,508	0.21%
2020/02/07	19	15.93	0	0.00	15.60	19	2,484	0.76%
2020/02/05	5	15.54	0	0.00	15.50	5	2,700	0.19%
2020/02/04	0	0.00	0.4	15.85	15.75	-0.4	2,676	-0.02%
2020/02/03	4	15.50	5	15.30	15.80	-1	2,657	-0.04%
2020/01/31	0	0.00	5	15.95	15.70	-5	2,627	-0.19%
2020/01/30	5	15.45	2	15.80	15.45	3	2,585	0.12%
2020/01/15	0	0.00	1	16.70	16.60	-1	2,449	-0.04%
2020/01/14	5	16.55	0	0.00	16.55	5	2,432	0.21%
2020/01/13	1	16.85	22	16.82	16.75	-21	2,436	-0.86%
2020/01/10	36	16.41	2	16.40	16.30	34	2,313	1.47%
2020/01/09	3	15.95	0	0.00	16.00	3	2,221	0.14%
2020/01/08	7	15.93	1	16.00	15.90	6	2,195	0.27%
2020/01/07	5.2	15.76	5	15.95	16.05	0.2	2,187	0.01%
2020/01/06	1	15.55	2	15.60	15.55	-1	2,132	-0.05%
2020/01/03	1	16.00	0	0.00	15.95	1	2,108	0.05%
2020/01/02	4.2	16.24	4	16.24	16.20	0.2	2,077	0.01%
2019/12/30	0	15.80	2	15.85	15.85	-2	1,928	-0.10%
2019/12/19	7	15.10	7	15.05	15.05	0	1,839	0.00%
2019/12/17	1	14.80	0	0.00	14.85	1	1,851	0.05%
2019/12/06	0	0.00	10	14.90	14.75	-10	2,196	-0.46%
2019/12/05	0	0.00	10	14.70	14.70	-10	2,221	-0.45%
2019/12/04	10	14.60	0	0.00	14.65	10	2,246	0.45%
2019/11/28	10	15.00	0	0.00	15.00	10	2,518	0.40%
2019/11/20	2	14.80	0.1	14.80	14.75	1.9	3,010	0.06%
2019/11/12	5	15.10	0	0.00	15.20	5	4,098	0.12%
2019/11/11	0	0.00	1	15.20	15.05	-1	4,217	-0.02%
2019/11/07	2	15.70	0	0.00	15.70	2	4,215	0.05%
2019/11/06	2	16.20	2	16.30	16.20	0	4,152	0.00%
2019/11/05	7	16.31	183	16.24	16.25	-176	4,060	-4.33%	大賣/鉅額交易
2019/10/31	0	0.00	160	15.60	15.50	-160	3,790	-4.22%	大賣/鉅額交易
2019/10/30	0	0.00	2	15.50	15.55	-2	3,789	-0.05%
2019/10/28	1	15.70	1	15.80	15.70	0	3,788	0.00%
2019/10/25	2	15.70	2	15.80	15.75	0	3,786	0.00%
2019/10/24	1	15.50	1	15.60	15.50	0	3,765	0.00%
2019/10/23	0	0.00	4	15.60	15.50	-4	3,829	-0.10%
2019/10/22	2	15.65	2	15.75	15.65	0	3,854	0.00%
2019/10/17	4	15.65	0	0.00	15.65	4	3,808	0.11%
2019/10/15	0	0.00	1	15.60	15.50	-1	3,781	-0.03%
2019/10/14	0	0.00	31	15.50	15.35	-31	3,729	-0.83%
2019/10/09	1	14.95	0	0.00	15.05	1	3,687	0.03%
2019/10/08	3	15.07	0	0.00	14.95	3	3,688	0.08%
2019/09/27	10	15.00	10	14.70	14.70	0	3,850	0.00%
2019/09/26	20	15.20	0	0.00	15.15	20	3,809	0.53%
2019/09/12	1	16.10	4	16.11	15.95	-3	3,731	-0.08%
2019/09/11	0	0.00	20	15.65	15.65	-20	3,524	-0.57%
2019/09/10	20	15.35	0	0.00	15.35	20	3,515	0.57%
2019/09/06	1	15.60	0	0.00	15.75	1	3,502	0.03%
2019/09/03	4	15.90	4	15.75	15.70	0	3,401	0.00%
2019/08/30	0	0.00	15	15.85	15.70	-15	3,278	-0.46%
2019/08/28	4	15.40	70	15.24	15.30	-66	3,071	-2.15%
2019/08/27	20	15.63	2	15.55	15.60	18	3,023	0.60%
2019/08/26	3	15.20	0	0.00	15.60	3	2,977	0.10%
2019/08/23	8	15.59	0	0.00	15.55	8	2,875	0.28%
2019/08/22	41	16.16	10	16.28	15.90	31	2,778	1.12%
2019/08/21	0	0.00	10	15.75	15.85	-10	2,167	-0.46%
2019/08/20	14	14.44	0	0.00	14.45	14	1,913	0.73%
2019/08/15	3	14.28	18	14.15	14.00	-15	1,731	-0.87%
2019/08/14	12	14.08	0	0.00	13.85	12	1,672	0.72%
2019/08/13	0	0.00	10	14.50	14.90	-10	1,569	-0.64%
2019/07/26	4	14.45	4	14.35	14.20	0	1,817	0.00%
2019/07/25	7	15.11	1	15.10	14.90	6	1,762	0.34%
2019/07/24	0	0.00	1	14.65	14.90	-1	1,715	-0.06%
2019/07/23	3	14.80	0	0.00	14.90	3	1,692	0.18%
2019/07/22	1	14.85	0	0.00	14.85	1	1,685	0.06%
2019/07/19	3	14.85	0	0.00	14.80	3	1,723	0.17%
2019/07/11	6	14.88	0	0.00	14.85	6	2,238	0.27%
2019/07/10	3	14.90	0	0.00	14.95	3	2,385	0.13%
2019/07/09	0	0.00	5	15.40	14.95	-5	2,645	-0.19%
2019/07/08	0	0.00	8	15.45	15.50	-8	2,865	-0.28%
2019/07/05	5	16.05	0	0.00	15.65	5	3,035	0.16%
2019/07/04	8	15.70	3	15.70	15.70	5	2,984	0.17%
2019/07/03	9	14.80	0	0.00	14.85	9	2,875	0.31%
2019/06/27	3	14.90	0	0.00	14.85	3	2,924	0.10%
2019/06/04	0	0.00	89	13.80	13.80	-89	3,010	-2.96%
2019/06/03	4	14.00	0	0.00	14.05	4	3,005	0.13%
2019/05/15	0	0.00	2	13.80	13.60	-2	2,782	-0.07%
2019/05/09	2	15.18	4	14.95	14.65	-2	2,620	-0.08%
2019/05/07	1	13.90	1	14.10	13.95	0	2,451	0.00%
2019/04/30	4	14.10	0	0.00	14.35	4	2,350	0.17%
2019/04/24	1	14.05	152	14.00	14.10	-151	2,216	-6.81%	大賣/鉅額交易
2019/04/23	0	0.00	3	14.58	14.45	-3	2,161	-0.14%
2019/04/22	0	0.00	8	15.85	15.95	-8	2,000	-0.40%
2019/04/19	8	15.96	4	16.03	16.20	4	1,943	0.21%
2019/04/18	0	0.00	1	16.35	16.35	-1	1,718	-0.06%
2019/04/17	3	14.85	2	14.83	14.90	1	1,679	0.06%
2019/04/16	9	14.73	3	14.80	14.90	6	1,600	0.37%
2019/04/15	87	14.78	5	14.67	15.10	82	1,442	5.68%
2019/04/12	156	13.72	9	13.61	14.15	147	1,168	12.58%	大買/鉅額交易
2019/04/11	22	12.86	0	0.00	13.00	22	910	2.42%
2019/04/10	24	11.75	0	0.00	11.85	24	713	3.36%
2019/04/09	16	11.55	0	0.00	11.55	16	690	2.32%
2019/04/01	10	11.85	0	0.00	11.65	10	616	1.62%
2019/03/29	97	11.66	0	0.00	11.75	97	577	16.79%
2019/03/28	50	11.77	0	0.00	11.85	50	549	9.11%
2019/03/27	5	11.50	0	0.00	11.60	5	496	1.01%
2019/03/26	10	11.42	0	0.00	11.35	10	462	2.16%
2019/03/25	12	11.21	1	11.60	11.40	11	369	2.98%
2019/03/22	0	0.00	10	10.20	10.65	-10	262	-3.80%
2019/03/18	10	10.45	0	0.00	10.05	10	217	4.60%
2019/03/14	0	9.51	0	0.00	9.62	0	171	0.00%
2019/03/13	0	9.60	0	0.00	9.64	0	171	0.00%
2019/03/12	0	9.60	0	0.00	9.68	0	171	0.00%
2018/10/15	0	0.00	2	8.65	8.90	-2	356	-0.56%
2018/09/05	0	0.00	1	10.10	10.10	-1	448	-0.22%
2018/06/13	0	0.00	2	11.30	11.30	-2	771	-0.26%
2018/06/11	1	11.50	0	0.00	11.40	1	752	0.13%
2018/06/06	0	0.00	1	11.50	11.45	-1	729	-0.14%
2018/05/30	1	11.15	0	0.00	11.25	1	708	0.14%
2018/04/09	0	0.00	10	10.78	10.85	-10	814	-1.23%
2018/03/07	0	0.00	1	11.00	10.90	-1	1,666	-0.06%
2018/01/29	0	0.00	8	12.50	12.45	-8	2,310	-0.35%
2018/01/22	8	12.50	0	0.00	12.30	8	2,236	0.36%
2018/01/18	0	0.00	5	12.20	12.30	-5	2,209	-0.23%
2018/01/12	3	12.40	0	0.00	12.40	3	2,256	0.13%
2018/01/11	0	0.00	1	12.35	12.35	-1	2,246	-0.04%
2018/01/10	1	12.55	0	0.00	12.45	1	2,245	0.04%
2018/01/09	1	12.35	0	0.00	12.45	1	2,231	0.04%
2018/01/08	0	0.00	1	12.30	12.35	-1	2,238	-0.04%
2018/01/05	1	12.60	2	12.55	12.45	-1	2,222	-0.05%
2018/01/04	1	12.65	0	0.00	12.50	1	2,207	0.05%
2018/01/03	4	12.80	2	13.05	12.65	2	2,193	0.09%