廣運 (6125)-群益金鼎-大甲券商分點個股進出

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
89.5
漲跌
▼0.9
漲幅
-1.00%
成交量
23,659張
產業
上櫃光電類股
421人加入追蹤

立即追蹤
本地時間:14:30

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

廣運 (6125)籌碼相關－群益金鼎-大甲券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-大甲券商分點個股進出
群益金鼎-大甲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
2024/05/03	41	90.69	29	92.27	89.50	12	25,882	0.05%
2024/05/02	32.2	90.78	23	91.15	90.40	9.2	25,535	0.04%
2024/04/30	22.1	91.80	33	91.40	91.70	-10.9	25,338	-0.04%
2024/04/29	24.4	91.97	21	92.49	90.00	3.4	24,846	0.01%
2024/04/26	23.1	91.45	29	92.01	91.70	-5.9	24,454	-0.02%
2024/04/25	16.2	90.82	22	90.41	90.50	-5.8	23,795	-0.02%
2024/04/24	26.1	90.96	45	92.04	90.20	-18.9	23,062	-0.08%
2024/04/23	25	84.90	38	84.07	87.40	-13	21,598	-0.06%
2024/04/22	17	85.83	14	84.40	80.60	3	21,112	0.01%
2024/04/19	13	84.90	37	86.26	87.30	-24	20,636	-0.12%
2024/04/18	34	84.69	20	84.70	84.20	14	20,040	0.07%
2024/04/17	9	81.78	25	83.86	85.00	-16	19,670	-0.08%
2024/04/16	7	76.06	11	75.44	77.30	-4	19,260	-0.02%
2024/04/15	6	78.32	12	78.11	78.20	-6	19,208	-0.03%
2024/04/12	12	80.32	10	80.31	80.00	2	19,133	0.01%
2024/04/11	16	81.80	22	80.78	81.00	-6	19,030	-0.03%
2024/04/10	19	83.51	12	83.20	82.40	7	19,007	0.04%
2024/04/09	6	83.60	9	83.82	84.50	-3	18,905	-0.02%
2024/04/08	35	84.34	15	84.56	84.00	20	18,859	0.11%
2024/04/03	10	81.28	8	82.05	81.20	2	19,123	0.01%
2024/04/02	18	81.26	31	82.24	80.80	-13	19,179	-0.07%
2024/04/01	22	83.49	16	83.54	83.00	6	19,042	0.03%
2024/03/29	29	84.41	30	85.06	82.80	-1	18,968	-0.01%
2024/03/28	12	84.88	5	84.92	84.50	7	18,697	0.04%
2024/03/27	16	85.53	10	84.99	84.00	6	18,565	0.03%
2024/03/26	52	87.98	34	87.69	82.70	18	18,330	0.10%
2024/03/25	49	86.30	62	87.02	88.40	-13	17,386	-0.08%
2024/03/22	10	79.50	12	79.69	80.40	-2	16,422	-0.01%
2024/03/21	14	80.01	17	79.90	79.00	-3	16,345	-0.02%
2024/03/20	5	79.16	2	79.60	78.60	3	16,230	0.02%
2024/03/19	28	79.98	21	79.37	78.90	7	16,135	0.04%
2024/03/18	9	80.70	7	81.01	81.50	2	16,027	0.01%
2024/03/15	20	79.12	22	80.03	80.00	-2	15,920	-0.01%
2024/03/14	25	78.66	31	79.08	78.90	-6	15,772	-0.04%
2024/03/13	31	82.13	19	81.85	81.70	12	15,553	0.08%
2024/03/12	35	82.23	31	82.90	83.70	4	15,019	0.03%
2024/03/11	15	79.90	51	80.26	79.30	-36	14,608	-0.25%
2024/03/08	43	80.49	41	81.94	77.80	2	14,227	0.01%
2024/03/07	43	91.37	18	88.40	86.10	25	13,955	0.18%
2024/03/06	43	91.85	37	92.59	91.50	6	13,398	0.04%
2024/03/05	14	87.31	8	87.58	87.50	6	12,482	0.05%
2024/03/04	21	89.26	22	89.47	87.60	-1	12,213	-0.01%
2024/03/01	57.1	87.16	50	88.06	86.70	7.1	11,521	0.06%
2024/02/29	15	79.23	45	82.98	85.20	-30	10,326	-0.29%
2024/02/27	43	81.57	54	79.90	77.50	-11	9,867	-0.11%
2024/02/26	7	77.43	43	79.70	81.10	-36	9,308	-0.39%
2024/02/23	16	75.72	31	74.66	73.80	-15	9,099	-0.16%
2024/02/22	11	77.23	13	76.96	76.50	-2	9,437	-0.02%
2024/02/21	22	76.37	22	76.67	77.40	0	9,754	0.00%
2024/02/20	23	73.53	34	73.50	74.70	-11	9,647	-0.11%
2024/02/19	109	74.15	75	74.29	74.70	34	9,466	0.36%	大買/
2024/02/16	26	68.98	30	68.00	70.80	-4	8,888	-0.05%
2024/02/15	42	65.37	28.7	62.93	66.20	13.4	8,301	0.16%
2024/02/05	10.7	61.93	10	61.40	62.00	0.7	7,877	0.01%
2024/02/02	14	62.41	11	62.74	62.90	3	7,844	0.04%
2024/02/01	5	61.62	0	0.00	61.50	5	7,767	0.06%
2024/01/31	3	61.17	1	60.90	60.70	2	7,737	0.03%
2024/01/30	15	61.62	23	61.70	60.90	-8	7,706	-0.10%
2024/01/29	4	59.10	0	0.00	59.50	4	7,557	0.05%
2024/01/26	1	58.60	0	0.00	58.30	1	7,559	0.01%
2024/01/24	3	61.10	3	60.90	60.40	0	7,576	0.00%
2024/01/23	5	61.90	13	61.37	60.80	-8	7,604	-0.11%
2024/01/22	17	62.24	12	62.25	62.40	5	7,548	0.07%
2024/01/19	5	59.70	0	0.00	60.60	5	7,405	0.07%
2024/01/17	1	59.80	3	60.13	58.60	-2	7,378	-0.03%
2024/01/16	2	60.10	3	60.33	60.20	-1	7,338	-0.01%
2024/01/15	7	60.37	3	60.80	60.00	4	7,324	0.05%
2024/01/12	0	0.00	1	58.90	58.00	-1	7,197	-0.01%
2024/01/10	2	58.00	3	57.76	58.00	-1	7,240	-0.01%
2024/01/09	0	0.00	24	56.75	56.50	-24	7,254	-0.33%
2024/01/08	4	58.83	3	58.83	58.50	1	7,235	0.01%
2024/01/04	5	60.58	5.2	60.69	60.70	-0.2	7,255	0.00%
2024/01/03	2	62.95	10	62.71	62.20	-8	7,304	-0.11%
2024/01/02	14.2	62.68	8	62.61	63.70	6.2	7,283	0.09%
2023/12/29	76	63.41	68.2	63.74	63.00	7.8	7,191	0.11%
2023/12/28	13.2	59.29	15	60.55	60.80	-1.8	6,667	-0.03%
2023/12/27	4	56.70	0	0.00	57.10	4	6,550	0.06%
2023/12/26	0	0.00	1	57.00	57.10	-1	6,642	-0.02%
2023/12/25	6	56.30	0	0.00	56.60	6	6,791	0.09%
2023/12/22	1	57.10	0	0.00	56.90	1	6,801	0.01%
2023/12/21	1	57.10	0	0.00	56.80	1	6,822	0.01%
2023/12/20	8	57.85	3	57.40	57.90	5	6,856	0.07%
2023/12/19	2	56.25	1	56.30	56.60	1	6,915	0.01%
2023/12/18	2	57.50	1.1	57.07	57.00	0.9	6,970	0.01%
2023/12/15	1	58.60	3	58.50	58.20	-2	6,999	-0.03%
2023/12/14	1	59.10	3	59.37	58.60	-2	7,037	-0.03%
2023/12/13	2	58.85	0	0.00	58.90	2	7,051	0.03%
2023/12/12	8	60.16	3	60.43	59.60	5	7,055	0.07%
2023/12/11	11	60.67	4.1	60.99	61.30	6.9	7,083	0.10%
2023/12/08	8	62.95	13	63.61	62.80	-5	7,100	-0.07%
2023/12/07	3.1	63.95	3	63.50	63.30	0.1	7,440	0.00%
2023/12/06	5	64.12	5	63.96	64.00	0	7,583	0.00%
2023/12/05	3	63.10	22	62.76	63.00	-19	7,588	-0.25%
2023/12/04	66.2	66.14	35	66.08	64.90	31.2	7,571	0.41%
2023/12/01	9	63.66	32	63.02	64.00	-23	7,145	-0.32%
2023/11/30	16	62.31	4	62.63	62.90	12	7,028	0.17%
2023/11/29	10	62.82	3	61.90	61.90	7	7,005	0.10%
2023/11/28	8	62.41	2	61.90	62.00	6	7,004	0.09%
2023/11/27	18	62.86	34	62.20	61.50	-16	7,156	-0.22%
2023/11/24	31	63.13	32	63.36	63.30	-1	7,123	-0.01%
2023/11/23	28	62.39	20	62.68	62.20	8	6,995	0.11%
2023/11/22	13.1	60.18	8	59.80	59.60	5.1	6,820	0.08%
2023/11/21	45	62.44	29	62.41	62.00	16	6,825	0.23%
2023/11/20	25	59.35	7.2	58.76	61.30	17.8	6,627	0.27%
2023/11/17	4	53.15	2	54.60	55.80	2	6,516	0.03%
2023/11/16	0	0.00	4	49.60	50.80	-4	7,145	-0.06%
2023/11/13	2	51.20	1	51.60	51.00	1	8,074	0.01%
2023/11/10	0	0.00	1	51.00	50.70	-1	8,244	-0.01%
2023/11/09	7	50.08	7	50.23	49.85	0	8,532	0.00%
2023/11/08	3	53.97	0	0.00	53.30	3	8,840	0.03%
2023/11/07	0	0.00	5	52.80	52.70	-5	9,108	-0.05%
2023/11/06	0	0.00	2	53.20	53.30	-2	9,330	-0.02%
2023/11/03	1	53.30	0	0.00	52.50	1	9,567	0.01%
2023/11/02	2	52.35	0	0.00	52.80	2	9,825	0.02%
2023/11/01	0	0.00	2	51.10	51.10	-2	10,308	-0.02%
2023/10/31	1	53.10	3	51.27	49.85	-2	10,723	-0.02%
2023/10/30	0	0.00	1	52.80	52.60	-1	11,077	-0.01%
2023/10/26	1	53.00	0	0.00	53.00	1	11,875	0.01%
2023/10/25	2	56.30	4	56.65	55.90	-2	12,230	-0.02%
2023/10/24	1	55.50	1.5	55.83	55.90	-0.5	13,073	0.00%
2023/10/23	1	55.00	2	55.60	54.60	-1	13,559	-0.01%
2023/10/20	2	55.20	1	55.10	54.60	1	14,195	0.01%
2023/10/19	15	55.49	2	55.70	55.70	13	14,951	0.09%
2023/10/18	2	55.00	15	55.61	55.00	-13	14,986	-0.09%
2023/10/17	0	0.00	11	58.47	56.70	-11	14,982	-0.07%
2023/10/16	2	58.35	4	58.33	58.40	-2	14,955	-0.01%
2023/10/13	1.2	59.19	0	0.00	59.10	1.2	14,941	0.01%
2023/10/12	3	60.33	0	0.00	60.50	3	14,944	0.02%
2023/10/11	5	60.92	2	60.25	59.50	3	14,940	0.02%
2023/10/06	2	64.40	9	64.11	63.90	-7	14,856	-0.05%
2023/10/05	2	64.30	4	63.55	63.70	-2	14,871	-0.01%
2023/10/04	4	62.68	4	62.33	63.20	0	14,861	0.00%
2023/10/03	10	63.27	5	63.28	62.60	5	14,915	0.03%
2023/10/02	26	65.84	2	65.75	64.80	24	15,031	0.16%
2023/09/28	14	64.03	18	64.02	64.20	-4	15,080	-0.03%
2023/09/27	6	62.02	3	61.90	62.00	3	15,038	0.02%
2023/09/26	0	0.00	3	61.87	61.00	-3	15,200	-0.02%
2023/09/25	3	61.90	6	62.15	61.90	-3	15,227	-0.02%
2023/09/22	8	59.55	8	60.90	61.40	0	15,349	0.00%
2023/09/21	12	59.58	4	59.35	59.50	8	15,359	0.05%
2023/09/20	4	60.98	2.1	61.08	60.50	1.9	15,458	0.01%
2023/09/19	5	61.40	2	60.83	60.70	3	15,624	0.02%
2023/09/18	6	61.97	4.2	62.13	61.80	1.9	16,630	0.01%
2023/09/15	4	63.33	4	63.75	63.40	0	17,029	0.00%
2023/09/14	6	63.30	5	63.82	63.10	1	17,006	0.01%
2023/09/13	5	62.48	3	62.70	62.70	2	16,985	0.01%
2023/09/12	21.1	61.85	7	61.86	61.50	14.1	17,199	0.08%
2023/09/11	10.1	69.67	0.5	68.00	68.00	9.6	17,018	0.06%
2023/09/08	6.1	76.32	24.5	76.38	75.50	-18.5	17,221	-0.11%
2023/09/07	12.1	79.00	11	79.00	78.20	1.1	17,673	0.01%
2023/09/06	0.2	78.60	1	78.30	78.90	-0.9	17,953	0.00%
2023/09/05	4.1	78.19	55	78.01	77.50	-51	18,626	-0.27%
2023/09/04	14	78.05	3	78.37	77.00	11	19,046	0.06%
2023/09/01	5	79.16	11.5	78.65	78.90	-6.5	19,801	-0.03%
2023/08/31	11	79.44	7	78.67	80.90	4	20,581	0.02%
2023/08/30	3	77.23	1	77.70	77.20	2	20,991	0.01%
2023/08/29	3	76.43	14	75.86	76.70	-11	21,199	-0.05%
2023/08/28	10	78.06	16.7	76.72	75.40	-6.7	21,261	-0.03%
2023/08/25	7.2	79.35	19	79.83	80.60	-11.9	21,124	-0.06%
2023/08/24	51	82.64	25	83.23	80.90	26	21,174	0.12%
2023/08/23	80.1	83.68	26	83.47	81.50	54.1	21,170	0.26%
2023/08/22	48.1	84.00	39	83.96	84.00	9.1	20,851	0.04%
2023/08/21	5	78.30	16.5	79.05	79.50	-11.5	20,219	-0.06%
2023/08/18	14	74.28	8	72.88	72.30	6	19,950	0.03%
2023/08/17	28	74.55	25	75.21	75.70	3	19,720	0.02%
2023/08/16	4	70.80	8	71.88	72.50	-4	19,390	-0.02%
2023/08/15	24	72.41	19	72.07	71.80	5	19,275	0.03%
2023/08/14	22	71.11	17	71.85	71.30	5	18,967	0.03%
2023/08/11	11	70.34	15	69.97	69.80	-4	18,584	-0.02%
2023/08/10	12	67.52	18	67.41	67.00	-6	18,311	-0.03%
2023/08/09	28	71.01	31.3	70.12	70.60	-3.3	18,094	-0.02%
2023/08/08	12	70.35	7	70.51	69.90	5	17,853	0.03%
2023/08/07	31.5	70.90	37	71.54	72.40	-5.5	17,630	-0.03%
2023/08/04	11	70.27	16	69.66	68.30	-5	17,160	-0.03%
2023/08/02	43	71.94	27	73.17	69.30	16	16,808	0.10%
2023/08/01	13	77.85	10	77.58	76.90	3	16,673	0.02%
2023/07/31	23	80.37	32	79.87	77.50	-9	16,440	-0.05%
2023/07/28	32	83.83	37	83.55	83.30	-5	15,957	-0.03%
2023/07/27	60	86.99	45	86.99	84.10	15	15,570	0.10%
2023/07/26	28	92.45	140	90.90	86.30	-112	14,726	-0.76%	大賣/鉅額交易
2023/07/25	59.1	102.56	39	102.09	95.80	20.1	14,249	0.14%
2023/07/24	36.2	100.67	23.5	100.92	103.50	12.7	13,605	0.09%
2023/07/20	0	0.00	1	87.80	89.70	-1	12,819	-0.01%
2023/07/19	1	82.50	0	0.00	81.60	1	12,774	0.01%
2023/07/18	0	0.00	1	84.40	81.00	-1	12,836	-0.01%
2023/07/17	10.2	83.16	0	0.00	83.40	10.2	12,885	0.08%
2023/07/14	0	0.00	10	79.97	79.90	-10	12,994	-0.08%
2023/07/13	1	77.30	11	78.66	77.00	-10	13,038	-0.08%
2023/07/12	2	77.00	0	0.00	76.40	2	13,087	0.02%
2023/07/10	2	78.00	2	77.75	76.50	0	13,250	0.00%
2023/07/07	16	84.09	4.1	84.65	83.00	11.9	13,183	0.09%
2023/07/06	6.3	84.68	6	85.12	87.50	0.3	13,073	0.00%
2023/07/05	6	79.37	8	81.00	81.30	-2	13,003	-0.02%
2023/07/04	9	78.93	13	81.61	81.80	-4	13,031	-0.03%
2023/07/03	9.1	72.38	6.5	75.60	75.60	2.6	12,877	0.02%
2023/06/30	3	67.63	22	67.46	68.80	-19	12,849	-0.15%
2023/06/29	6	62.35	12	62.75	62.60	-6	12,815	-0.05%
2023/06/28	1	60.50	7	61.63	62.10	-6	12,731	-0.05%
2023/06/27	19	60.07	11	62.59	58.80	8	12,580	0.06%
2023/06/26	29.5	65.49	16	65.39	65.30	13.5	12,367	0.11%
2023/06/21	15	62.79	9	62.94	63.50	6	11,328	0.05%
2023/06/20	0	0.00	1	57.80	57.80	-1	10,914	-0.01%
2023/06/19	0	0.00	5	52.60	52.60	-5	10,973	-0.05%
2023/06/16	31	46.58	59	47.48	47.85	-28	10,939	-0.26%
2023/06/15	8	45.93	3	45.98	46.05	5	10,667	0.05%
2023/06/14	64	46.18	13	45.82	46.00	51	10,499	0.49%
2023/06/13	43	44.80	38.5	44.88	45.30	4.5	10,174	0.04%
2023/06/12	17.6	43.49	4	43.48	42.75	13.6	9,884	0.14%
2023/06/09	6	44.42	33	44.36	44.70	-27	9,545	-0.28%
2023/06/08	14	42.59	15	42.96	42.30	-1	8,808	-0.01%
2023/06/07	102	42.31	3	41.97	42.20	99	8,347	1.19%	大買/
2023/06/06	57	40.87	11	40.58	41.60	46	7,586	0.61%
2023/06/05	4	40.68	22	39.93	41.50	-18	6,726	-0.27%
2023/06/02	12	37.60	22	37.31	37.75	-10	6,135	-0.16%
2023/06/01	5	33.38	2	33.40	34.35	3	5,841	0.05%
2023/05/31	8	34.64	4	34.70	34.50	4	5,684	0.07%
2023/05/30	22	34.85	20	34.86	34.60	2	5,527	0.04%
2023/05/29	18	33.82	40	34.55	35.10	-22	5,297	-0.42%
2023/05/26	1	32.05	6	32.52	32.05	-5	4,943	-0.10%
2023/05/25	15	32.59	16.2	32.26	32.65	-1.2	4,861	-0.02%
2023/05/24	0	0.00	4	31.15	31.35	-4	4,635	-0.09%
2023/05/23	3	30.50	44	30.77	30.95	-41	4,611	-0.89%
2023/05/22	5	30.31	14	30.43	30.10	-9	4,612	-0.19%
2023/05/19	10	29.70	7	29.97	29.50	3	4,557	0.07%
2023/05/18	2	29.30	0	0.00	29.40	2	4,489	0.04%
2023/05/17	3	29.12	4	29.36	29.30	-1	4,463	-0.02%
2023/05/16	32	28.70	3	28.67	28.70	29	4,410	0.66%
2023/05/15	2	28.30	3	28.33	28.25	-1	4,382	-0.02%
2023/05/11	3	28.30	3	28.60	28.30	0	4,428	0.00%
2023/05/09	15.1	28.95	0	0.00	28.65	15.1	4,363	0.35%
2023/05/08	22	29.57	7	29.83	29.35	15	4,261	0.35%
2023/05/05	3	32.58	12.2	32.28	32.60	-9.2	3,986	-0.23%
2023/05/04	0	0.00	5	31.95	31.85	-5	3,887	-0.13%
2023/05/03	0	0.00	22	31.50	31.50	-22	3,882	-0.57%
2023/05/02	0	0.00	16	31.95	31.75	-16	3,932	-0.41%
2023/04/25	2	31.53	6	31.03	30.90	-4	3,856	-0.10%
2023/04/24	6	31.25	6	31.40	31.35	0	3,790	0.00%
2023/04/21	8	31.64	16	31.35	31.35	-8	3,767	-0.21%
2023/04/20	1	31.65	0	0.00	31.10	1	3,674	0.03%
2023/04/19	0	0.00	6.2	32.26	32.05	-6.2	3,592	-0.17%
2023/04/17	11	31.90	1	32.05	31.50	10	3,365	0.30%
2023/04/14	9	31.24	16	31.25	31.20	-7	3,253	-0.22%
2023/04/13	21	31.11	11	30.95	31.20	10	3,171	0.31%
2023/04/11	10	30.50	0	0.00	30.20	10	2,980	0.34%
2023/04/10	2	30.13	21	30.40	30.70	-19	2,917	-0.65%
2023/04/07	25	30.15	3	30.00	29.90	22	2,834	0.78%
2023/04/06	0	0.00	0	29.42	29.30	0	2,738	0.00%
2023/03/31	10	29.40	10.1	29.15	29.05	-0.1	2,708	0.00%
2023/03/30	14	29.32	2.1	29.49	29.50	11.9	2,665	0.45%
2023/03/28	0.3	28.90	0	0.00	28.65	0.3	2,550	0.01%
2023/03/27	0	0.00	0	29.40	29.30	0	2,527	0.00%
2023/03/24	0	0.00	4.1	29.22	29.15	-4.1	2,521	-0.16%
2023/03/23	1	29.50	2	29.45	29.35	-1	2,499	-0.04%
2023/03/22	3	30.00	0	0.00	29.35	3	2,487	0.12%
2023/03/21	1	29.80	0.1	29.42	29.50	1	2,414	0.04%
2023/03/20	0	0.00	1	29.30	29.45	-1	2,387	-0.04%
2023/03/17	3	28.90	3	28.65	29.10	0	2,415	0.00%
2023/03/16	6	28.62	0	0.00	28.30	6	2,370	0.25%
2023/03/15	9	29.76	12	29.50	29.35	-3	2,328	-0.13%
2023/03/14	0	0.00	0.1	27.71	28.05	-0.1	2,136	0.00%
2023/03/13	9	27.41	0	27.60	27.65	9	2,243	0.40%
2023/03/10	0	0.00	1	27.80	27.75	-1	2,264	-0.04%
2023/03/09	4	29.04	17	29.06	28.60	-13	2,265	-0.57%
2023/03/08	12	28.55	7.1	28.44	28.70	4.9	2,226	0.22%
2023/03/07	3	28.03	3	28.07	28.00	0	2,162	0.00%
2023/03/06	0	0.00	2	27.70	27.70	-2	2,137	-0.09%
2023/03/03	7	27.61	3	27.60	27.55	4	2,134	0.19%
2023/03/02	5	27.70	0	0.00	27.80	5	2,120	0.24%
2023/03/01	0	0.00	1	27.70	27.65	-1	2,139	-0.05%
2023/02/24	10	27.80	0	27.40	27.80	10	2,112	0.47%
2023/02/23	4	28.00	0	0.00	27.70	4	2,112	0.19%
2023/02/21	3.1	27.32	0	0.00	27.35	3.1	2,050	0.15%
2023/02/16	0	0.00	1	27.00	26.90	-1	1,998	-0.05%
2023/02/15	0	0.00	0	26.45	26.55	0	2,034	0.00%
2023/02/14	0	0.00	0	26.60	26.45	0	2,050	0.00%
2023/02/10	1	26.90	0	0.00	26.25	1	2,101	0.05%
2023/02/09	1	27.10	0	27.15	27.15	1	2,124	0.05%
2023/02/08	0	0.00	0	26.90	26.80	0	2,102	0.00%
2023/02/03	0	0.00	1	26.50	26.40	-1	2,203	-0.05%
2023/02/01	0	26.55	0	0.00	26.50	0	2,228	0.00%
2023/01/30	0	26.00	1	25.55	25.90	-1	2,175	-0.05%
2023/01/17	0	0.00	10	25.33	25.15	-10	2,181	-0.46%
2023/01/16	1	25.15	0	0.00	25.15	1	2,184	0.05%
2023/01/13	8	25.15	0	0.00	25.15	8	2,204	0.36%
2023/01/10	0	25.80	10	25.65	25.60	-10	2,276	-0.44%
2023/01/09	0	0.00	10	25.80	25.85	-10	2,296	-0.44%
2022/12/28	1	25.65	0	0.00	25.50	1	2,712	0.04%
2022/12/27	2	26.33	0	0.00	26.05	2	2,795	0.07%
2022/12/26	0	0.00	1	26.35	26.20	-1	2,813	-0.04%
2022/12/23	0	0.00	1	25.35	25.45	-1	2,800	-0.04%
2022/12/20	2	25.28	0	0.00	24.95	2	2,946	0.07%
2022/12/16	1	26.30	0	0.00	26.30	1	3,026	0.03%
2022/12/15	1	27.00	1	26.85	26.80	0	3,042	0.00%
2022/12/13	0	0.00	5	26.90	26.45	-5	3,179	-0.16%
2022/12/12	0	26.30	0	0.00	26.30	0	3,184	0.00%
2022/12/09	0.1	26.94	0	0.00	26.70	0.1	3,240	0.00%
2022/12/08	5	26.20	0	0.00	26.35	5	3,282	0.15%
2022/12/07	0	26.10	0	0.00	26.00	0	3,350	0.00%
2022/12/06	0	26.80	6	26.48	26.95	-6	3,346	-0.18%
2022/12/05	26.1	27.44	0	0.00	27.35	26.1	3,350	0.78%
2022/12/02	0	0.00	1	26.60	26.65	-1	3,290	-0.03%
2022/11/30	1	26.10	0	0.00	25.95	1	3,348	0.03%
2022/11/29	0	0.00	0	25.50	25.55	0	3,456	0.00%
2022/11/25	0	0.00	0	25.58	25.30	0	3,776	0.00%
2022/11/23	0	0.00	5.1	25.60	25.55	-5.1	4,204	-0.12%
2022/11/22	5	25.25	0	0.00	25.00	5	4,259	0.12%
2022/11/21	0	0.00	40	25.70	25.35	-40	4,390	-0.91%
2022/11/18	40	25.88	12	25.95	25.90	28	4,731	0.59%
2022/11/17	0	0.00	0	25.35	25.65	0	4,772	0.00%
2022/11/14	6	25.19	0	0.00	25.05	6	5,353	0.11%
2022/11/10	6	25.40	0	0.00	25.25	6	5,353	0.11%
2022/11/08	0	25.15	0	0.00	24.85	0	5,629	0.00%
2022/11/07	0	25.04	0	0.00	24.90	0	5,645	0.00%
2022/11/04	0	25.27	0	0.00	25.40	0	5,672	0.00%
2022/11/03	0	24.95	3	25.20	25.20	-3	5,714	-0.05%
2022/11/01	2	25.00	2	25.00	24.75	0	5,819	0.00%
2022/10/31	0	24.05	0	0.00	24.15	0	5,742	0.00%
2022/10/28	3	23.60	0	0.00	23.55	3	5,755	0.05%
2022/10/27	0	23.95	0	0.00	24.30	0	5,750	0.00%
2022/10/26	0	23.70	0	0.00	23.25	0	5,776	0.00%
2022/10/19	1	25.40	0	0.00	25.10	1	6,126	0.02%
2022/10/18	0	25.25	13	25.19	25.30	-13	6,122	-0.21%
2022/10/17	0	24.45	0	0.00	24.90	0	6,138	0.00%
2022/10/14	11	25.33	11	25.26	25.45	0	6,192	0.00%
2022/10/13	4	25.65	2	24.55	24.05	2	6,267	0.03%
2022/10/12	5	25.77	9	25.81	25.65	-4	6,288	-0.06%
2022/10/11	16	26.58	14	26.04	25.95	2	6,412	0.03%
2022/10/07	3	27.95	3	28.13	27.90	0	6,459	0.00%
2022/10/06	1	28.40	3	28.25	28.25	-2	6,597	-0.03%
2022/10/05	25	29.28	17	29.14	28.40	8	6,639	0.12%
2022/10/04	19	28.63	2	28.45	28.80	17	6,554	0.26%
2022/10/03	1	26.95	0	0.00	27.00	1	6,567	0.02%
2022/09/30	0	27.10	5	27.19	27.50	-5	6,597	-0.08%
2022/09/29	9	27.92	2	27.63	27.55	7	6,601	0.11%
2022/09/28	0	27.85	3	27.47	27.10	-3	6,613	-0.05%
2022/09/27	4	28.89	2	29.10	29.00	2	6,779	0.03%
2022/09/26	1	29.70	34	29.23	29.25	-33	6,818	-0.48%
2022/09/23	13	30.91	2	31.65	30.50	11	6,879	0.16%
2022/09/22	2	31.45	5	31.11	31.55	-3	6,956	-0.04%
2022/09/21	19	31.90	1	31.45	31.30	18	7,035	0.26%
2022/09/20	0	31.70	0	0.00	31.85	0	7,069	0.00%
2022/09/19	7	31.44	0	0.00	31.35	7	7,233	0.10%
2022/09/16	7	32.30	1	31.65	31.65	6	7,247	0.08%
2022/09/15	3	33.53	24	33.56	32.50	-21	7,191	-0.29%
2022/09/14	17	33.02	3	33.08	33.15	14	7,084	0.20%
2022/09/13	8	32.72	11	32.84	32.75	-3	7,032	-0.04%
2022/09/12	4	32.75	1	32.75	32.65	3	7,037	0.04%
2022/09/08	5.1	32.90	4	33.00	32.75	1.1	7,043	0.01%
2022/09/07	7	31.56	2	31.98	32.00	5	7,020	0.07%
2022/09/06	16	31.70	2	31.65	31.70	14	7,026	0.20%
2022/09/05	0	0.00	1.1	32.98	32.55	-1.1	6,985	-0.02%
2022/09/02	12	32.53	8	32.58	32.50	4	6,875	0.06%
2022/09/01	14	33.49	3	32.85	32.90	11	6,832	0.16%
2022/08/31	9	32.81	16	33.16	33.40	-7	6,709	-0.10%
2022/08/30	13	32.36	26	32.32	32.70	-13	6,537	-0.20%
2022/08/29	6	30.05	1	30.80	30.70	5	6,330	0.08%
2022/08/26	26	31.62	6	31.36	31.15	20	6,281	0.32%
2022/08/25	17	32.35	18	32.17	32.05	-1	6,172	-0.02%
2022/08/24	4	31.78	4	31.30	31.55	0	5,839	0.00%
2022/08/23	10	31.44	4	31.40	31.35	6	5,778	0.10%
2022/08/22	10	31.56	21	32.05	32.25	-11	5,735	-0.19%
2022/08/19	9	31.08	11	31.66	31.95	-2	5,510	-0.04%
2022/08/18	0	0.00	3	29.85	30.15	-3	5,293	-0.06%
2022/08/17	6	29.75	5	29.50	29.65	1	5,345	0.02%
2022/08/16	28	30.74	4.1	30.27	29.70	23.9	5,316	0.45%
2022/08/15	1	30.60	1	30.65	30.50	0	5,074	0.00%
2022/08/12	1	30.20	0	0.00	30.05	1	5,024	0.02%
2022/08/11	3	30.07	13	30.04	29.85	-10	4,987	-0.20%
2022/08/10	4	29.81	13	29.50	29.55	-9	4,904	-0.18%
2022/08/09	12	29.40	2	29.65	29.75	10	4,841	0.21%
2022/08/08	2	28.70	3	28.75	28.75	-1	4,707	-0.02%
2022/08/05	2	28.60	2	28.70	28.75	0	4,676	0.00%
2022/08/04	4	27.91	2	28.00	28.00	2	4,658	0.04%
2022/08/03	7	27.92	2	27.80	27.85	5	4,625	0.11%
2022/08/02	5	28.35	0	0.00	28.40	5	4,589	0.11%
2022/08/01	2	29.93	3	29.17	29.20	-1	4,547	-0.02%
2022/07/29	4	30.49	2	30.40	30.35	2	4,473	0.04%
2022/07/28	2	29.80	4	30.15	30.30	-2	4,297	-0.05%
2022/07/27	2	29.85	1	29.95	29.95	1	4,222	0.02%
2022/07/26	0	0.00	3	29.80	29.80	-3	4,174	-0.07%
2022/07/22	0	0.00	2	29.75	29.70	-2	4,073	-0.05%
2022/07/21	2	29.98	5	30.00	29.90	-3	4,049	-0.07%
2022/07/20	5	30.63	4	30.30	30.35	1	3,972	0.03%
2022/07/19	5	29.81	11	29.73	29.80	-6	3,873	-0.15%
2022/07/18	8	29.50	6	29.40	29.40	2	3,783	0.05%
2022/07/15	2	27.45	2	28.05	28.00	0	3,622	0.00%
2022/07/14	1	26.90	1	27.60	27.70	0	3,502	0.00%
2022/07/13	3	26.43	3	26.82	26.95	0	3,340	0.00%
2022/07/12	2	26.55	0	0.00	25.75	2	3,264	0.06%
2022/07/11	5	28.32	1	28.10	28.10	4	3,209	0.12%
2022/07/08	3	27.28	3	27.42	27.40	0	3,106	0.00%
2022/07/07	2	25.90	2	26.10	25.95	0	3,048	0.00%
2022/07/06	1	26.30	1	26.10	26.05	0	3,015	0.00%
2022/07/05	7	27.12	6	27.13	26.30	1	2,977	0.03%
2022/07/04	3	29.53	6	29.38	29.10	-3	2,754	-0.11%
2022/07/01	4	29.15	8	28.65	28.55	-4	2,680	-0.15%
2022/06/30	3	30.65	4	31.09	30.35	-1	2,549	-0.04%
2022/06/29	3	30.92	5	30.77	30.95	-2	2,437	-0.08%
2022/06/28	7	30.09	2	30.23	30.65	5	2,326	0.21%
2022/06/27	8	29.52	29	29.06	30.05	-21	2,151	-0.98%
2022/06/24	5	28.35	0	0.00	28.00	5	1,970	0.25%
2022/06/21	0	0.00	2	27.25	27.80	-2	1,921	-0.10%
2022/06/20	2	27.75	1	28.50	27.65	1	1,904	0.05%
2022/06/17	6	28.13	0	0.00	28.15	6	1,858	0.32%
2022/06/16	0	0.00	2.3	28.43	27.10	-2.3	1,801	-0.13%
2022/06/15	0	0.00	24	28.53	28.05	-24	1,760	-1.36%
2022/06/14	13	28.19	9	27.93	28.15	4	1,842	0.22%
2022/06/10	0	0.00	2	27.80	28.00	-2	1,773	-0.11%
2022/06/09	11	27.84	1	28.00	27.75	10	1,728	0.58%
2022/06/08	0	0.00	1	27.35	27.10	-1	1,609	-0.06%
2022/06/06	0	0.00	1	27.15	26.60	-1	1,658	-0.06%
2022/06/01	0	0.00	25	26.57	26.45	-25	1,660	-1.51%
2022/05/27	1	26.10	0	0.00	25.80	1	1,647	0.06%
2022/05/26	3	26.40	18	26.32	25.90	-15	1,705	-0.88%
2022/05/13	0	0.00	2	23.00	22.90	-2	2,360	-0.08%
2022/05/11	0	0.00	1	23.30	23.30	-1	2,385	-0.04%
2022/04/27	0	0.00	2	22.95	23.00	-2	2,652	-0.08%
2022/04/20	0	24.95	0	0.00	24.65	0	2,886	0.00%
2022/04/14	0	0.00	1	24.80	24.75	-1	3,180	-0.03%
2022/04/01	0	0.00	1	25.85	25.90	-1	4,586	-0.02%
2022/03/29	0	0.00	7	25.90	26.00	-7	4,668	-0.15%
2022/03/25	1	26.25	0	0.00	26.25	1	4,658	0.02%
2022/03/24	0	0.00	11	26.60	26.65	-11	4,645	-0.24%
2022/03/23	0	0.00	1	26.30	26.25	-1	4,641	-0.02%
2022/03/21	0	0.00	1	26.80	26.20	-1	4,789	-0.02%
2022/03/17	9	26.54	8	26.25	26.20	1	4,800	0.02%
2022/03/15	0	0.00	1	25.30	25.00	-1	4,713	-0.02%
2022/03/11	0	0.00	2	25.80	25.70	-2	4,739	-0.04%
2022/03/10	2	25.80	4	25.78	25.80	-2	4,732	-0.04%
2022/03/09	1	24.70	1	24.65	24.70	0	4,690	0.00%
2022/03/07	1	24.85	0	0.00	24.80	1	4,639	0.02%
2022/03/04	5	26.14	2	26.20	25.85	3	4,632	0.06%
2022/03/03	1	25.80	1	26.15	25.80	0	4,610	0.00%
2022/03/01	8	26.13	1	26.00	26.00	7	4,646	0.15%
2022/02/25	6	25.59	1	25.70	25.60	5	4,582	0.11%
2022/02/24	14	26.10	1	25.95	25.90	13	4,501	0.29%
2022/02/23	3	26.40	2	26.75	26.85	1	4,378	0.02%
2022/02/22	4	25.85	5	26.10	25.85	-1	4,351	-0.02%
2022/02/21	23	26.70	4	26.74	26.55	19	4,480	0.42%
2022/02/18	17	26.57	32	27.11	27.20	-15	4,619	-0.32%
2022/02/17	19	26.82	38	26.99	26.70	-19	4,659	-0.41%
2022/02/16	10	25.88	0	0.00	25.85	10	4,741	0.21%
2022/02/10	20	26.53	0	0.00	26.40	20	4,743	0.42%
2022/02/09	0	0.00	1	26.90	26.80	-1	4,748	-0.02%
2022/02/08	7	26.76	0	0.00	26.75	7	4,760	0.15%
2022/01/25	2	26.33	0	0.00	26.00	2	5,008	0.04%
2022/01/21	5	27.03	4	27.08	27.10	1	5,563	0.02%
2022/01/20	1	27.30	0	0.00	27.30	1	5,529	0.02%
2022/01/19	6	27.82	2	28.10	27.95	4	5,495	0.07%
2022/01/18	1	27.50	0	0.00	27.35	1	5,466	0.02%
2022/01/17	1	28.25	12	27.77	27.85	-11	5,477	-0.20%
2022/01/14	1	26.80	1	27.15	26.85	0	5,425	0.00%
2022/01/13	10	27.75	0	0.00	27.70	10	5,414	0.18%
2022/01/12	20	28.28	0	0.00	28.05	20	5,417	0.37%
2022/01/11	0	0.00	1	29.00	28.45	-1	5,429	-0.02%
2022/01/10	3	29.05	8	28.54	28.70	-5	5,401	-0.09%
2022/01/07	15	27.59	0	0.00	27.55	15	5,316	0.28%
2022/01/06	6	28.53	6	28.84	28.50	0	5,372	0.00%
2022/01/05	8	29.09	5	28.74	28.80	3	5,455	0.05%
2022/01/04	29	28.73	36	29.30	29.30	-7	5,337	-0.13%
2022/01/03	7	29.63	28	29.91	28.50	-21	5,174	-0.41%
2021/12/30	25	28.37	6	28.38	28.40	19	4,886	0.39%
2021/12/29	14	28.31	14	28.51	28.55	0	4,837	0.00%
2021/12/28	14	28.24	41	27.87	28.40	-27	4,602	-0.59%
2021/12/27	0	0.00	6	26.77	27.00	-6	4,368	-0.14%
2021/12/23	3	26.67	13	26.68	26.45	-10	4,643	-0.22%
2021/12/22	0	0.00	1	26.30	26.20	-1	4,880	-0.02%
2021/12/21	1	26.15	1	26.30	26.30	0	5,072	0.00%
2021/12/20	4	26.43	5	26.20	26.10	-1	5,534	-0.02%
2021/12/17	0	0.00	4	26.50	26.20	-4	5,987	-0.07%
2021/12/16	11	27.16	4	26.90	26.65	7	6,068	0.12%
2021/12/15	0	0.00	1	26.45	26.90	-1	5,958	-0.02%
2021/12/14	1	26.20	0	0.00	26.05	1	5,917	0.02%
2021/12/13	3	26.53	1	26.65	26.65	2	5,937	0.03%
2021/12/10	1	26.00	2	26.75	26.40	-1	5,943	-0.02%
2021/12/09	2	26.45	2	25.90	25.90	0	5,921	0.00%
2021/12/07	0	0.00	2	25.95	26.10	-2	5,920	-0.03%
2021/12/06	7	26.27	16	26.15	26.20	-9	5,939	-0.15%
2021/12/02	2	26.10	0	0.00	26.00	2	6,059	0.03%
2021/12/01	2	26.10	2	26.40	26.40	0	6,112	0.00%
2021/11/30	12	26.63	2	26.50	26.40	10	6,272	0.16%
2021/11/26	1.3	26.12	0	0.00	26.30	1.3	6,328	0.02%
2021/11/25	2	26.80	1	27.00	26.75	1	6,335	0.02%
2021/11/24	3	26.87	2	26.90	26.75	1	6,483	0.02%
2021/11/23	2	26.90	3	26.85	26.85	-1	6,563	-0.02%
2021/11/22	12	27.25	4	27.13	27.00	8	6,577	0.12%
2021/11/19	3	27.60	3	27.08	26.95	0	6,592	0.00%
2021/11/18	13	27.90	1	27.50	27.45	12	6,548	0.18%
2021/11/17	3	28.57	6	28.95	29.00	-3	6,373	-0.05%
2021/11/16	12	28.42	8	28.22	28.25	4	6,195	0.06%
2021/11/15	3	28.22	6	28.33	28.25	-3	5,960	-0.05%
2021/11/10	4	27.15	2	26.90	26.95	2	5,694	0.04%
2021/11/09	5	26.65	0	0.00	26.65	5	5,720	0.09%
2021/11/08	0	0.00	2	27.05	26.80	-2	5,723	-0.03%
2021/11/04	4	27.84	4	27.18	27.20	0	5,946	0.00%
2021/11/03	3	26.45	5	26.63	27.00	-2	5,932	-0.03%
2021/11/02	1	27.75	2	26.53	26.60	-1	6,019	-0.02%
2021/11/01	10	28.24	12	27.80	27.65	-2	5,992	-0.03%
2021/10/29	18	27.50	28	27.53	27.80	-10	5,863	-0.17%
2021/10/28	2	26.45	2	26.00	26.00	0	5,557	0.00%
2021/10/26	5	26.54	5	26.61	26.20	0	6,036	0.00%
2021/10/25	1	26.95	1	26.20	26.40	0	6,066	0.00%
2021/10/22	2	26.40	2	26.20	26.20	0	6,040	0.00%
2021/10/21	4	26.98	4	26.48	26.40	0	6,048	0.00%
2021/10/20	2	26.93	2	26.45	26.50	0	6,082	0.00%
2021/10/19	2	26.80	2	26.75	26.85	0	6,252	0.00%
2021/10/18	2	27.10	3	26.23	26.25	-1	6,207	-0.02%
2021/10/15	2	27.00	26	26.68	26.90	-24	6,202	-0.39%
2021/10/14	5	27.17	4	26.58	26.55	1	6,182	0.02%
2021/10/13	28	26.99	4	26.78	27.35	24	6,140	0.39%
2021/10/12	4	26.23	4	26.25	26.10	0	6,095	0.00%
2021/10/08	2	26.85	3	26.37	26.30	-1	6,217	-0.02%
2021/10/07	5	26.33	5	26.67	26.75	0	6,188	0.00%
2021/10/06	2	26.25	4	26.01	25.80	-2	6,134	-0.03%
2021/10/05	1	26.70	0	0.00	26.60	1	6,098	0.02%
2021/10/04	3	26.78	3	26.05	26.05	0	6,021	0.00%
2021/10/01	7	27.99	8	26.76	26.55	-1	5,962	-0.02%
2021/09/30	25	27.56	26	28.25	27.75	-1	5,796	-0.02%
2021/09/29	24	28.80	26	28.67	28.30	-2	5,625	-0.04%
2021/09/28	11	28.08	7	28.54	29.15	4	5,360	0.07%
2021/09/27	20	28.57	16	28.65	28.55	4	5,168	0.08%
2021/09/24	18	27.02	11	27.59	27.85	7	4,704	0.15%
2021/09/23	10	25.61	7	25.54	26.25	3	4,262	0.07%
2021/09/22	2	24.60	2	24.30	24.50	0	4,159	0.00%
2021/09/17	4	25.31	2	25.10	25.20	2	4,148	0.05%
2021/09/16	2	26.00	9	25.75	25.50	-7	4,137	-0.17%
2021/09/15	5	25.61	4	26.11	26.50	1	4,097	0.02%
2021/09/13	2	25.85	3	25.33	25.35	-1	4,052	-0.02%
2021/09/09	2	26.45	2	26.95	27.00	0	4,005	0.00%
2021/09/08	3	27.40	2	26.60	26.35	1	3,970	0.03%
2021/09/07	4	27.05	4	26.85	26.95	0	3,841	0.00%
2021/09/03	2	27.55	10	27.30	27.70	-8	3,735	-0.21%
2021/09/02	4	27.53	4	26.74	26.85	0	3,561	0.00%
2021/09/01	2	27.25	4	26.96	27.15	-2	3,490	-0.06%
2021/08/31	9	26.53	3	26.60	27.15	6	3,446	0.17%
2021/08/30	7	26.71	6	26.96	26.60	1	3,386	0.03%
2021/08/27	7	25.11	27	25.51	25.35	-20	3,222	-0.62%
2021/08/26	5	24.32	6	24.34	24.20	-1	3,119	-0.03%
2021/08/25	2	23.35	1	23.70	23.85	1	3,083	0.03%
2021/08/20	3	22.55	6	22.25	22.30	-3	3,024	-0.10%
2021/08/18	2	23.00	2	23.05	23.15	0	3,013	0.00%
2021/08/16	2	24.50	0	0.00	23.90	2	2,965	0.07%
2021/08/13	2	25.30	4	25.18	25.05	-2	2,944	-0.07%
2021/08/11	26	24.48	11	24.14	24.00	15	2,896	0.52%
2021/08/10	18	26.95	16	25.51	25.35	2	2,843	0.07%
2021/08/09	1	28.20	10	28.05	28.15	-9	2,685	-0.34%
2021/08/06	7	28.04	5	27.82	28.15	2	2,582	0.08%
2021/08/05	3	27.62	1	27.00	27.30	2	2,479	0.08%
2021/08/03	0	0.00	11	27.75	28.15	-11	2,420	-0.45%
2021/08/02	14	27.81	15	27.95	28.10	-1	2,336	-0.04%
2021/07/30	1	26.90	24	25.43	26.90	-23	2,006	-1.15%
2021/07/29	0	0.00	1	25.15	25.10	-1	1,825	-0.05%
2021/07/28	1	23.70	0	0.00	23.70	1	1,765	0.06%
2021/07/26	20	24.55	0	0.00	24.70	20	1,775	1.13%
2021/07/23	4	24.94	78	24.84	25.20	-74	1,739	-4.25%
2021/07/21	35	23.68	1	24.05	23.35	34	1,577	2.16%
2021/07/20	21	24.25	1	24.55	24.15	20	1,581	1.26%
2021/07/19	12	23.93	21	25.58	24.85	-9	1,566	-0.57%
2021/07/16	45	23.81	0	0.00	23.80	45	1,532	2.94%
2021/07/15	0	0.00	1	24.20	24.50	-1	1,480	-0.07%
2021/07/09	0	0.00	5	22.30	22.25	-5	1,425	-0.35%
2021/07/08	1	22.45	0	0.00	22.35	1	1,470	0.07%
2021/06/30	0	0.00	2	23.05	22.70	-2	1,822	-0.11%
2021/06/21	0	0.00	4	22.94	22.90	-4	2,014	-0.20%
2021/06/18	3	22.58	0	0.00	22.40	3	2,087	0.14%
2021/06/17	1	22.65	0	0.00	22.60	1	2,225	0.04%
2021/06/09	0	0.00	1	22.45	22.55	-1	2,492	-0.04%
2021/06/04	0	0.00	3	22.75	22.80	-3	2,562	-0.12%
2021/06/01	1	23.25	0	0.00	23.40	1	2,912	0.03%
2021/05/20	2	22.15	0	0.00	22.05	2	3,163	0.06%
2021/05/12	3	21.12	2	21.00	21.65	1	3,244	0.03%
2021/05/06	3	25.27	0	0.00	24.65	3	3,831	0.08%
2021/05/04	1	24.50	0	0.00	24.55	1	3,885	0.03%
2021/05/03	2	26.40	3	26.25	26.20	-1	3,880	-0.03%
2021/04/21	2	27.40	0	0.00	27.35	2	4,492	0.04%
2021/04/19	0	0.00	1	27.40	27.35	-1	4,664	-0.02%
2021/04/16	4	27.83	6	27.90	27.85	-2	4,641	-0.04%
2021/04/13	5	28.80	0	0.00	28.15	5	4,708	0.11%
2021/04/09	10	29.00	0	0.00	29.00	10	4,678	0.21%
2021/04/08	5	28.25	11	28.53	28.85	-6	4,623	-0.13%
2021/04/07	6	27.95	1	28.20	28.05	5	4,576	0.11%
2021/04/06	0	0.00	2	27.35	27.55	-2	4,543	-0.04%
2021/04/01	0	0.00	2	27.03	26.90	-2	4,543	-0.04%
2021/03/31	1	27.00	12	27.03	27.20	-11	4,545	-0.24%
2021/03/30	3	27.83	0	0.00	27.40	3	4,525	0.07%
2021/03/29	3	27.83	2	27.55	27.70	1	4,484	0.02%
2021/03/25	0	0.00	2	27.30	27.35	-2	4,500	-0.04%
2021/03/24	1	27.20	0	0.00	27.05	1	4,528	0.02%
2021/03/23	2	27.45	0	0.00	27.10	2	4,538	0.04%
2021/03/22	8	28.82	6	28.70	28.45	2	4,594	0.04%
2021/03/19	6	28.25	0	0.00	28.25	6	4,500	0.13%
2021/03/15	0	0.00	22	27.75	27.85	-22	4,656	-0.47%
2021/03/12	11	27.08	0	0.00	27.10	11	4,636	0.24%
2021/03/11	3	26.80	0	0.00	26.95	3	4,675	0.06%
2021/03/10	10	26.45	0	0.00	26.50	10	4,708	0.21%
2021/03/09	10	26.26	0	0.00	26.20	10	4,746	0.21%
2021/03/05	1	27.20	0	0.00	27.60	1	4,795	0.02%
2021/02/26	0	0.00	2	25.90	25.95	-2	5,021	-0.04%
2021/02/25	0	0.00	2	25.75	25.70	-2	5,065	-0.04%
2021/02/24	0	0.00	10	25.00	25.15	-10	5,103	-0.20%
2021/02/23	0	0.00	1	25.40	25.15	-1	5,275	-0.02%
2021/02/22	1	25.50	1	26.05	25.55	0	5,716	0.00%
2021/02/19	1	25.30	1	25.60	25.70	0	5,983	0.00%
2021/02/18	0	0.00	1	24.60	25.50	-1	6,045	-0.02%
2021/02/17	1	23.80	1	24.10	24.25	0	6,075	0.00%
2021/02/05	0	0.00	3	23.50	23.50	-3	6,088	-0.05%
2021/02/04	1	23.65	1	23.95	23.50	0	6,153	0.00%
2021/02/03	3	23.50	3	23.72	23.85	0	6,183	0.00%
2021/02/02	0	0.00	22	22.76	23.60	-22	6,271	-0.35%
2021/02/01	39	24.19	13	23.92	22.50	26	6,330	0.41%
2021/01/29	1	23.50	11	23.71	23.50	-10	6,210	-0.16%
2021/01/28	2	24.35	3	24.20	23.55	-1	6,283	-0.02%
2021/01/27	1	23.35	1	23.45	23.60	0	6,041	0.00%
2021/01/26	1	23.55	0	23.20	22.80	1	6,145	0.02%
2021/01/25	3	23.25	4	23.54	23.55	-1	6,259	-0.02%
2021/01/22	3	23.37	3	23.83	24.00	0	6,440	0.00%
2021/01/21	16	23.81	6	24.05	24.00	10	6,597	0.15%
2021/01/20	12	23.69	2	24.25	23.50	10	7,039	0.14%
2021/01/19	5	24.79	1	24.50	24.45	4	7,090	0.06%
2021/01/18	0	0.00	3	24.63	25.65	-3	7,289	-0.04%
2021/01/15	8	24.99	11	25.32	24.50	-3	7,472	-0.04%
2021/01/14	1	26.30	0	0.00	26.10	1	7,616	0.01%
2021/01/13	5	26.90	1	27.55	26.00	4	7,644	0.05%
2021/01/12	3	27.78	1	28.40	27.25	2	7,628	0.03%
2021/01/11	1	29.25	0	0.00	29.05	1	7,693	0.01%
2021/01/07	0	0.00	81	29.30	29.40	-81	8,027	-1.01%
2021/01/06	3	29.75	2	30.73	29.15	1	8,239	0.01%
2021/01/05	0	0.00	2	30.60	30.55	-2	8,375	-0.02%
2021/01/04	0	0.00	16	30.36	30.50	-16	8,670	-0.18%
2020/12/31	0	0.00	1	30.15	30.15	-1	8,758	-0.01%
2020/12/30	1	29.95	0	0.00	30.05	1	8,843	0.01%
2020/12/29	2	29.60	5	30.10	29.50	-3	9,133	-0.03%
2020/12/28	0	0.00	4	29.93	30.15	-4	9,367	-0.04%
2020/12/25	5	29.36	0	0.00	29.20	5	9,453	0.05%
2020/12/24	6	29.55	1	29.70	29.40	5	9,529	0.05%
2020/12/23	0	0.00	2	29.03	29.30	-2	9,655	-0.02%
2020/12/22	11	29.47	0	0.00	28.25	11	10,782	0.10%
2020/12/21	12	29.10	0	0.00	29.30	12	11,007	0.11%
2020/12/18	3	29.43	2	29.15	29.40	1	11,095	0.01%
2020/12/17	3	29.77	5	30.05	29.65	-2	11,127	-0.02%
2020/12/16	10	30.38	12	30.53	30.15	-2	11,178	-0.02%
2020/12/15	2	29.30	1	29.85	29.15	1	11,149	0.01%
2020/12/11	2	28.90	2	29.20	29.15	0	11,322	0.00%
2020/12/10	14	29.73	1	30.20	29.70	13	11,414	0.11%
2020/12/09	6	29.99	5	30.50	30.75	1	11,468	0.01%
2020/12/08	1	28.90	2	29.23	29.00	-1	11,434	-0.01%
2020/12/07	0	0.00	4	28.44	28.90	-4	11,492	-0.03%
2020/12/04	1	29.10	0	0.00	28.60	1	11,589	0.01%
2020/12/03	2	28.93	2	29.03	28.80	0	11,760	0.00%
2020/12/02	5	28.88	1	28.35	28.45	4	11,930	0.03%
2020/12/01	1	27.90	5	28.67	29.35	-4	12,367	-0.03%
2020/11/30	6	28.98	1	28.90	28.60	5	12,822	0.04%
2020/11/27	3	28.93	0	0.00	29.15	3	13,012	0.02%
2020/11/26	6	29.88	2	30.28	29.45	4	13,112	0.03%
2020/11/25	7	28.90	18	30.08	29.40	-11	13,214	-0.08%
2020/11/24	2	30.83	2	30.83	30.50	0	13,074	0.00%
2020/11/23	2	30.78	0	0.00	30.80	2	13,164	0.02%
2020/11/20	10	31.32	13	31.67	30.80	-3	13,861	-0.02%
2020/11/19	8	30.86	9	31.31	31.00	-1	13,900	-0.01%
2020/11/18	12	34.06	8	34.98	32.55	4	13,522	0.03%
2020/11/17	2	36.23	0	0.00	36.15	2	13,395	0.01%
2020/11/16	2	36.55	3	36.77	36.80	-1	13,678	-0.01%
2020/11/13	1	36.50	6	36.37	36.50	-5	13,837	-0.04%
2020/11/12	1	36.20	0	0.00	36.15	1	14,144	0.01%
2020/11/11	1	36.20	1	36.80	36.90	0	14,467	0.00%
2020/11/10	1	37.00	5	36.97	36.15	-4	14,618	-0.03%
2020/11/09	14	37.02	6	37.47	37.25	8	14,931	0.05%
2020/11/06	2	36.23	2	36.25	36.15	0	15,233	0.00%
2020/11/05	1	37.20	3	37.20	36.75	-2	15,914	-0.01%
2020/11/04	0	0.00	2	36.90	36.80	-2	15,893	-0.01%
2020/11/03	0	0.00	4	36.18	37.20	-4	16,057	-0.02%
2020/11/02	4	36.29	8	36.65	36.10	-4	16,099	-0.02%
2020/10/30	6	37.54	54	37.31	36.55	-48	16,172	-0.30%
2020/10/29	2	37.60	3	37.43	37.95	-1	16,032	-0.01%
2020/10/28	11	37.57	17	37.80	37.05	-6	15,940	-0.04%
2020/10/27	4	36.58	0	0.00	36.85	4	15,541	0.03%
2020/10/26	14	36.25	2	36.45	36.30	12	15,581	0.08%
2020/10/23	9	34.31	22	35.90	36.00	-13	15,291	-0.09%
2020/10/22	6	33.12	3	33.52	33.00	3	14,867	0.02%
2020/10/20	5	32.58	0	0.00	32.40	5	14,543	0.03%
2020/10/19	3	32.95	3	33.00	32.65	0	14,460	0.00%
2020/10/16	42	33.15	1	32.85	33.15	41	14,423	0.28%
2020/10/15	13	32.91	0	0.00	33.15	13	14,187	0.09%
2020/10/14	10	32.65	7	32.69	32.30	3	14,049	0.02%
2020/10/13	3	32.10	2	31.95	31.75	1	13,853	0.01%
2020/10/12	16	31.90	5	31.38	32.20	11	13,665	0.08%
2020/10/08	1	29.95	1	30.50	30.00	0	13,393	0.00%
2020/10/07	2	30.00	2	30.08	30.00	0	13,332	0.00%
2020/10/06	6	30.28	2	30.50	29.90	4	13,297	0.03%
2020/10/05	1	29.75	1	30.00	29.60	0	13,095	0.00%
2020/09/30	1	28.30	1	28.45	28.30	0	13,009	0.00%
2020/09/29	6	28.07	5	27.67	27.60	1	12,981	0.01%
2020/09/28	6	27.71	0	0.00	28.15	6	13,018	0.05%
2020/09/25	8	29.63	18	29.87	27.15	-10	12,999	-0.08%
2020/09/24	2	29.00	5	28.25	29.00	-3	11,943	-0.03%
2020/09/23	11	28.34	4	28.16	28.20	7	11,760	0.06%
2020/09/22	5	27.45	1	27.95	27.95	4	11,712	0.03%
2020/09/21	5	27.88	5	28.08	27.80	0	11,732	0.00%
2020/09/18	2	28.25	17	28.14	28.20	-15	11,688	-0.13%
2020/09/17	0	0.00	3	27.70	28.10	-3	11,712	-0.03%
2020/09/16	0	0.00	18	26.81	26.80	-18	11,571	-0.16%
2020/09/15	8	26.78	2.1	26.66	26.50	6	11,517	0.05%
2020/09/14	13	25.97	5	26.15	26.15	8	11,405	0.07%
2020/09/11	0	0.00	1	26.70	26.00	-1	11,235	-0.01%
2020/09/10	6	26.97	10	27.30	26.90	-4	11,123	-0.04%
2020/09/09	3	27.50	4	27.64	27.50	-1	11,045	-0.01%
2020/09/08	2	28.05	0	0.00	27.10	2	10,906	0.02%
2020/09/07	2	29.25	4	29.58	28.70	-2	10,716	-0.02%
2020/09/04	11	28.69	10	28.73	29.60	1	10,534	0.01%
2020/09/03	13	29.05	17	29.38	29.00	-4	10,036	-0.04%
2020/09/02	7	28.29	5	27.74	28.00	2	9,499	0.02%
2020/09/01	0	0.00	4	27.19	27.00	-4	9,447	-0.04%
2020/08/31	2	27.08	6	26.83	27.20	-4	9,337	-0.04%
2020/08/28	12	26.58	14	26.38	26.50	-2	9,153	-0.02%
2020/08/27	4	25.94	8	25.84	25.75	-4	9,005	-0.04%
2020/08/26	40	26.37	14	26.23	25.75	26	8,866	0.29%
2020/08/25	2	25.45	21	25.93	26.05	-19	8,134	-0.23%
2020/08/24	1	23.70	6	23.49	23.70	-5	8,044	-0.06%
2020/08/21	3	24.00	421	24.02	23.50	-418	7,980	-5.24%	大賣/鉅額交易
2020/08/20	257	24.11	98	23.89	23.40	159	7,820	2.03%	大買/鉅額交易
2020/08/19	106	26.13	62.4	26.42	25.90	43.6	7,567	0.58%	大買/
2020/08/18	69	24.72	37	24.62	25.80	32	7,345	0.44%
2020/08/17	206	25.06	5	24.81	25.10	201	7,016	2.86%	大買/鉅額交易
2020/08/14	2	24.30	7	24.21	24.15	-5	6,639	-0.08%
2020/08/13	10	24.19	24	23.98	23.85	-14	6,448	-0.22%
2020/08/12	11	23.00	0	0.00	24.00	11	6,039	0.18%
2020/08/11	15.1	23.97	11	23.39	21.90	4.1	5,662	0.07%
2020/08/10	13	22.38	6	22.85	22.85	7	4,937	0.14%
2020/08/07	0	0.00	4	19.95	20.80	-4	4,861	-0.08%
2020/08/06	0	0.00	4	19.46	19.35	-4	4,793	-0.08%
2020/08/05	3	19.43	11	19.44	19.30	-8	4,725	-0.17%
2020/08/04	0	0.00	1	18.50	18.55	-1	4,700	-0.02%
2020/07/31	0	0.00	2	17.95	17.95	-2	4,808	-0.04%
2020/07/30	0	0.00	9	17.92	17.95	-9	4,948	-0.18%
2020/07/29	3	16.55	0	0.00	17.00	3	4,785	0.06%
2020/07/24	1	16.15	0	0.00	16.65	1	4,754	0.02%
2020/07/22	1	16.35	5	16.40	16.70	-4	4,742	-0.08%
2020/07/16	5	15.90	4	15.93	16.10	1	4,610	0.02%
2020/07/15	2	15.85	0	0.00	15.70	2	4,578	0.04%
2020/07/14	4	15.80	0	0.00	15.70	4	4,630	0.09%
2020/07/13	1	16.25	0	0.00	16.35	1	4,586	0.02%
2020/07/10	2	16.65	3	16.65	16.60	-1	4,545	-0.02%
2020/07/09	8	18.84	0	0.00	18.65	8	4,420	0.18%
2020/07/08	12	18.95	0	0.00	18.90	12	4,246	0.28%
2020/07/07	0	0.00	24	18.80	18.95	-24	4,145	-0.58%
2020/07/06	1	19.25	3	19.30	19.40	-2	4,033	-0.05%
2020/07/01	0	0.00	6	18.16	18.10	-6	3,798	-0.16%
2020/06/30	2	18.15	1	18.05	18.05	1	3,765	0.03%
2020/06/29	0	0.00	1	17.70	17.80	-1	3,688	-0.03%
2020/06/24	8	17.64	6	17.76	17.65	2	3,654	0.05%
2020/06/23	0	0.00	26	17.20	17.15	-26	3,535	-0.74%
2020/06/19	1	17.40	0	0.00	17.35	1	3,554	0.03%
2020/06/15	2	16.88	1	16.95	16.95	1	3,718	0.03%
2020/06/11	0	0.00	20	17.00	16.85	-20	3,736	-0.54%
2020/06/09	15	17.74	0	0.00	17.55	15	3,811	0.39%
2020/06/08	11	18.05	1	17.85	17.85	10	3,848	0.26%
2020/06/04	0	0.00	6	17.43	17.35	-6	3,669	-0.16%
2020/06/03	0	0.00	1.7	17.41	17.45	-1.7	3,717	-0.04%
2020/06/02	5	17.35	0	0.00	17.30	5	3,723	0.13%
2020/06/01	3	17.35	0	0.00	17.30	3	3,836	0.08%
2020/05/29	25	17.50	25	17.50	17.35	0	3,982	0.00%
2020/05/25	0	0.00	7	17.00	17.10	-7	3,901	-0.18%
2020/05/22	0	0.00	11	16.85	16.80	-11	3,909	-0.28%
2020/05/14	5	17.20	20	17.25	17.05	-15	4,336	-0.35%
2020/05/13	20	17.55	0	0.00	17.35	20	4,454	0.45%
2020/05/12	0	0.00	2	17.00	16.75	-2	4,257	-0.05%
2020/05/11	4	17.80	1	17.50	17.50	3	4,161	0.07%
2020/05/08	0	0.00	3	17.17	17.30	-3	3,963	-0.08%
2020/05/07	0	0.00	3	17.23	17.40	-3	3,873	-0.08%
2020/05/06	6	15.87	9	16.63	16.95	-3	3,715	-0.08%
2020/05/04	0	0.00	1	15.15	15.30	-1	3,536	-0.03%
2020/04/28	0	0.00	2	15.30	15.50	-2	3,573	-0.06%
2020/04/27	2	14.83	2	14.70	15.00	0	3,618	0.00%
2020/04/21	2	15.10	6	14.52	14.45	-4	3,791	-0.11%
2020/04/17	6	15.25	1	15.55	15.00	5	3,963	0.13%
2020/04/16	0	0.00	1	14.70	14.60	-1	3,991	-0.03%
2020/04/15	0	0.00	41	14.70	14.75	-41	4,016	-1.02%
2020/04/07	21	14.62	3	14.70	14.60	18	4,325	0.42%
2020/04/06	1	14.25	0	0.00	14.30	1	4,465	0.02%
2020/03/30	0	0.00	50	13.80	13.95	-50	4,395	-1.14%
2020/03/25	2	14.40	28	14.26	14.05	-26	4,341	-0.60%
2020/03/24	92	13.90	21	13.94	14.00	71	4,310	1.65%
2020/03/23	22	12.84	0	0.00	12.80	22	4,248	0.52%
2020/03/20	1	13.50	6	13.94	13.75	-5	4,208	-0.12%
2020/03/18	1	14.40	1	14.45	14.15	0	4,070	0.00%
2020/03/16	0	0.00	1	14.30	14.35	-1	3,994	-0.03%
2020/03/13	1	14.00	5	14.00	14.10	-4	3,956	-0.10%
2020/03/12	1	15.10	5	15.35	15.15	-4	3,859	-0.10%
2020/03/10	5	16.30	0	0.00	16.40	5	3,750	0.13%
2020/03/09	0	0.00	35	16.47	15.95	-35	3,708	-0.94%
2020/03/06	4	16.73	9	16.75	16.75	-5	3,635	-0.14%
2020/03/05	56	17.04	6	17.18	16.95	50	3,607	1.39%
2020/03/04	9	16.83	6	16.96	17.00	3	3,478	0.09%
2020/03/03	5	16.20	3	16.25	16.10	2	3,298	0.06%
2020/03/02	28	15.48	0	0.00	15.90	28	3,272	0.86%
2020/02/27	0	0.00	10	16.40	15.75	-10	3,226	-0.31%
2020/02/25	1	16.80	0	0.00	16.80	1	3,109	0.03%
2020/02/20	11	17.49	18	17.52	17.50	-7	2,987	-0.23%
2020/02/19	8	16.93	10	17.13	17.10	-2	2,859	-0.07%
2020/02/18	20	17.35	10	17.33	17.20	10	2,789	0.36%
2020/02/17	22	17.06	12	17.18	17.20	10	2,656	0.38%
2020/02/14	3	16.75	0	0.00	16.75	3	2,508	0.12%
2020/02/12	2	15.80	0	0.00	15.75	2	2,368	0.08%
2020/02/07	0	0.00	2	15.70	15.60	-2	2,484	-0.08%
2020/02/06	0	0.00	2	16.00	15.95	-2	2,732	-0.07%
2020/02/05	5	15.60	0	0.00	15.50	5	2,700	0.19%
2020/02/04	0	0.00	2	15.90	15.75	-2	2,676	-0.07%
2020/01/31	2	15.80	2	15.70	15.70	0	2,627	0.00%
2020/01/30	2	15.65	10	15.95	15.45	-8	2,585	-0.31%
2020/01/20	6	17.21	8	17.35	17.15	-2	2,514	-0.08%
2020/01/17	3	17.00	0	0.00	16.95	3	2,533	0.12%
2020/01/16	10	16.70	4	16.65	16.75	6	2,453	0.24%
2020/01/15	0	0.00	4	16.60	16.60	-4	2,449	-0.16%
2020/01/14	3	16.85	3	16.58	16.55	0	2,432	0.00%
2020/01/13	4	16.35	13	16.85	16.75	-9	2,436	-0.37%
2020/01/10	7	16.22	0	0.00	16.30	7	2,313	0.30%
2020/01/09	8	16.10	0	0.00	16.00	8	2,221	0.36%
2020/01/08	0	0.00	5	16.05	15.90	-5	2,195	-0.23%
2020/01/07	1	15.70	0	0.00	16.05	1	2,187	0.05%
2020/01/03	5	16.04	3	15.85	15.95	2	2,108	0.09%
2020/01/02	7	16.21	1	16.20	16.20	6	2,077	0.29%
2019/12/31	1	16.05	5	15.95	15.85	-4	1,981	-0.20%
2019/12/30	0	0.00	5	15.80	15.85	-5	1,928	-0.26%
2019/12/25	0	0.00	2	14.90	14.90	-2	1,768	-0.11%
2019/12/24	0	0.00	2	14.85	14.90	-2	1,813	-0.11%
2019/11/28	0	0.00	1	15.00	15.00	-1	2,518	-0.04%
2019/11/18	0	0.00	1	14.90	14.90	-1	3,878	-0.03%
2019/11/14	1	14.85	13	14.87	14.90	-12	4,015	-0.30%
2019/11/11	0	0.00	14	15.10	15.05	-14	4,217	-0.33%
2019/11/08	0	0.00	26	15.67	15.60	-26	4,211	-0.62%
2019/11/07	10	15.95	1	15.75	15.70	9	4,215	0.21%
2019/11/06	28	16.34	6	16.14	16.20	22	4,152	0.53%
2019/11/05	20	16.10	42	16.24	16.25	-22	4,060	-0.54%
2019/10/31	0	0.00	50	15.60	15.50	-50	3,790	-1.32%
2019/10/30	0	0.00	1	15.50	15.55	-1	3,789	-0.03%
2019/10/25	0	0.00	12	15.87	15.75	-12	3,786	-0.32%
2019/10/23	0	0.00	40	15.55	15.50	-40	3,829	-1.04%
2019/10/21	0	0.00	20	15.65	15.75	-20	3,863	-0.52%
2019/10/17	0	0.00	2	15.85	15.65	-2	3,808	-0.05%
2019/10/15	2	15.50	0	0.00	15.50	2	3,781	0.05%
2019/10/14	2	15.50	0	0.00	15.35	2	3,729	0.05%
2019/10/08	2	15.05	7	14.98	14.95	-5	3,688	-0.14%
2019/10/07	0	0.00	1	14.90	14.90	-1	3,668	-0.03%
2019/10/03	0	0.00	57	14.50	14.50	-57	3,675	-1.55%
2019/10/01	1	14.85	21	14.74	14.75	-20	3,745	-0.53%
2019/09/26	15	15.37	0	0.00	15.15	15	3,809	0.39%
2019/09/25	8	15.30	28	15.25	15.30	-20	3,802	-0.53%
2019/09/24	2	15.50	0	0.00	15.40	2	3,800	0.05%
2019/09/23	5	15.41	0	0.00	15.40	5	3,798	0.13%
2019/09/19	6	15.35	0	0.00	15.35	6	3,772	0.16%
2019/09/18	12	15.52	2	15.45	15.45	10	3,768	0.27%
2019/09/17	5	15.70	1	15.65	15.65	4	3,739	0.11%
2019/09/16	10	15.75	2	15.75	15.80	8	3,753	0.21%
2019/09/12	7	16.04	23	16.05	15.95	-16	3,731	-0.43%
2019/09/11	5	15.55	0	0.00	15.65	5	3,524	0.14%
2019/09/05	5	15.88	1	15.80	15.75	4	3,567	0.11%
2019/09/04	4	15.94	1	16.00	15.90	3	3,516	0.09%
2019/09/03	2	15.70	1	15.50	15.70	1	3,401	0.03%
2019/09/02	13	15.72	0	0.00	15.90	13	3,331	0.39%
2019/08/30	19	15.77	23	15.58	15.70	-4	3,278	-0.12%
2019/08/29	11	15.45	20	15.30	15.25	-9	3,101	-0.29%
2019/08/27	10	15.75	10	15.55	15.60	0	3,023	0.00%
2019/08/26	2	15.73	1	15.50	15.60	1	2,977	0.03%
2019/08/23	21	15.64	0	0.00	15.55	21	2,875	0.73%
2019/08/22	73	16.14	5	16.10	15.90	68	2,778	2.45%
2019/08/21	5	15.85	17	15.85	15.85	-12	2,167	-0.55%
2019/08/20	3	14.28	5	14.65	14.45	-2	1,913	-0.10%
2019/08/15	26	14.24	21	13.70	14.00	5	1,731	0.29%
2019/08/14	16	13.99	0	0.00	13.85	16	1,672	0.96%
2019/08/13	4	14.85	0	0.00	14.90	4	1,569	0.25%
2019/08/12	3	14.45	0	0.00	14.55	3	1,540	0.19%
2019/07/29	6	14.32	0	0.00	14.25	6	1,810	0.33%
2019/07/26	5	14.49	3	14.60	14.20	2	1,817	0.11%
2019/07/25	12	15.05	1	15.10	14.90	11	1,762	0.62%
2019/07/08	3	15.38	0	0.00	15.50	3	2,865	0.10%
2019/07/05	2	16.13	1	15.55	15.65	1	3,035	0.03%
2019/07/04	3	15.55	12	15.80	15.70	-9	2,984	-0.30%
2019/07/01	2	14.75	0	0.00	14.75	2	2,880	0.07%
2019/06/28	0	0.00	4	14.80	14.80	-4	2,897	-0.14%
2019/06/18	2	14.90	2	14.50	14.55	0	3,162	0.00%
2019/06/17	0	0.00	5	15.00	14.75	-5	3,152	-0.16%
2019/06/14	2	14.75	0	0.00	14.75	2	3,128	0.06%
2019/06/13	7	14.76	0	0.00	14.90	7	3,134	0.22%
2019/06/05	0	0.00	7	13.82	13.85	-7	3,011	-0.23%
2019/05/31	2	14.10	0	0.00	14.25	2	2,999	0.07%
2019/05/30	5	14.45	0	0.00	14.10	5	2,993	0.17%
2019/05/17	0	0.00	21	13.41	13.40	-21	2,812	-0.75%
2019/05/08	1	14.55	1	14.90	14.95	0	2,536	0.00%
2019/04/23	1	14.40	0	0.00	14.45	1	2,161	0.05%
2019/04/19	2	16.50	0	0.00	16.20	2	1,943	0.10%
2019/04/18	0	0.00	2	16.35	16.35	-2	1,718	-0.12%
2019/04/16	7	14.84	6	14.75	14.90	1	1,600	0.06%
2019/04/12	20	13.70	0	0.00	14.15	20	1,168	1.71%
2019/04/11	4	12.63	4	12.95	13.00	0	910	0.00%
2019/03/20	0	0.00	3	10.25	10.25	-3	231	-1.30%
2019/03/19	2	10.15	2	10.15	10.15	0	224	0.00%
2019/03/18	3	10.50	0	0.00	10.05	3	217	1.38%
2019/03/15	0	0.00	0.1	9.70	9.75	-0.1	172	-0.03%
2019/02/25	0	0.00	10	9.49	9.48	-10	171	-5.82%
2019/01/21	0	0.00	1	9.77	9.71	-1	165	-0.60%
2019/01/16	1	9.78	1	9.82	9.93	0	147	0.00%
2018/07/26	0	0.00	2	10.85	10.85	-2	599	-0.33%
2018/07/20	2	10.75	2	10.95	10.90	0	598	0.00%
2018/07/03	2	10.90	0	0.00	10.80	2	743	0.27%
2018/06/08	0	0.00	255.7	11.54	11.55	-255.7	740	-34.51%	大賣/鉅額交易
2018/06/07	0	0.00	20	11.50	11.45	-20	735	-2.72%
2018/05/31	0	0.00	20	11.45	11.40	-20	727	-2.75%
2018/05/30	0	0.00	10	11.15	11.25	-10	708	-1.41%
2018/05/29	55	11.20	25	11.00	10.90	30	699	4.29%
2018/05/08	0	0.00	1	10.45	10.40	-1	728	-0.14%
2018/04/13	3	11.80	2	11.70	11.70	1	949	0.11%
2018/04/11	1	11.80	1	11.85	11.65	0	869	0.00%
2018/04/10	1	11.90	2	11.90	11.90	-1	828	-0.12%
2018/04/03	2	10.85	0	0.00	10.80	2	834	0.24%
2018/03/22	12	11.50	14	11.22	11.25	-2	1,290	-0.16%
2018/03/08	2	10.95	0	0.00	10.80	2	1,615	0.12%
2018/02/06	0	0.00	5	10.95	10.80	-5	2,334	-0.21%
2018/02/02	5	12.10	0	0.00	12.05	5	2,322	0.22%
2018/02/01	0	0.00	3	12.15	12.15	-3	2,325	-0.13%
2018/01/30	0	0.00	11	12.26	12.25	-11	2,326	-0.47%
2018/01/29	3	12.58	0	0.00	12.45	3	2,310	0.13%
2018/01/19	0	0.00	5	12.15	12.15	-5	2,211	-0.23%
2018/01/18	0	0.00	3.3	12.25	12.30	-3.3	2,209	-0.15%
2018/01/16	10	12.30	0	0.00	12.25	10	2,179	0.46%
2018/01/15	0	0.00	3	12.40	12.35	-3	2,210	-0.14%
2018/01/12	0	0.00	4	12.55	12.40	-4	2,256	-0.18%
2018/01/10	0	0.00	11	12.50	12.45	-11	2,245	-0.49%
2018/01/05	0	0.00	6	12.70	12.45	-6	2,222	-0.27%
2018/01/03	10	12.70	5	12.95	12.65	5	2,193	0.23%