廣運 (6125)-華南永昌-鳳山券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
90.0
漲跌
▼1.7
漲幅
-1.85%
成交量
35,297張
產業
上櫃光電類股
418人加入追蹤

立即追蹤
本地時間:14:30

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

廣運 (6125)籌碼相關－華南永昌-鳳山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	16	93.63	12	92.93	90.00	4	24,846	0.02%
2024/04/26	79	93.85	97.2	92.07	91.70	-18.2	24,454	-0.07%
2024/04/25	25.1	90.83	12.1	90.96	90.50	13	23,795	0.05%
2024/04/24	31	91.20	41.9	91.98	90.20	-10.9	23,062	-0.05%
2024/04/23	19.1	83.82	33.2	84.47	87.40	-14.1	21,598	-0.07%
2024/04/22	35.3	87.19	29	85.78	80.60	6.3	21,112	0.03%
2024/04/19	13	85.97	19.1	86.29	87.30	-6.1	20,636	-0.03%
2024/04/18	26	85.33	25.1	84.55	84.20	0.9	20,040	0.00%
2024/04/17	5	82.18	42.3	84.63	85.00	-37.3	19,670	-0.19%
2024/04/16	3.2	76.15	7	75.43	77.30	-3.9	19,260	-0.02%
2024/04/15	1.2	78.16	5	78.58	78.20	-3.9	19,208	-0.02%
2024/04/12	15.5	81.31	14	81.47	80.00	1.5	19,133	0.01%
2024/04/11	2.1	80.89	1	81.80	81.00	1.1	19,030	0.01%
2024/04/10	13.2	84.57	22	83.89	82.40	-8.8	19,007	-0.05%
2024/04/09	13	84.03	11	83.81	84.50	2	18,905	0.01%
2024/04/08	2.4	85.05	0.1	84.98	84.00	2.3	18,859	0.01%
2024/04/03	12	81.23	15	80.26	81.20	-3	19,123	-0.02%
2024/04/02	19.2	82.84	25	82.01	80.80	-5.8	19,179	-0.03%
2024/04/01	0.1	83.80	0	0.00	83.00	0.1	19,042	0.00%
2024/03/29	30.3	85.13	18.2	84.99	82.80	12	18,968	0.06%
2024/03/28	2.3	84.39	12.5	83.82	84.50	-10.1	18,697	-0.05%
2024/03/27	1.6	85.59	1.3	85.88	84.00	0.4	18,565	0.00%
2024/03/26	37.1	89.65	41.7	88.26	82.70	-4.6	18,330	-0.02%
2024/03/25	21	84.62	28.3	86.52	88.40	-7.3	17,386	-0.04%
2024/03/22	1.1	78.78	1	78.50	80.40	0.1	16,422	0.00%
2024/03/21	15	80.53	5.1	80.22	79.00	10	16,345	0.06%
2024/03/20	9	79.24	4	79.20	78.60	5	16,230	0.03%
2024/03/19	0	0.00	5	80.14	78.90	-5	16,135	-0.03%
2024/03/18	19	81.14	18	80.82	81.50	1	16,027	0.01%
2024/03/15	10	79.58	6	80.48	80.00	4	15,920	0.03%
2024/03/14	5	79.14	1	80.00	78.90	4	15,772	0.03%
2024/03/13	8	82.15	6.1	81.66	81.70	1.9	15,553	0.01%
2024/03/12	64.1	82.83	64.1	81.94	83.70	0	15,019	0.00%
2024/03/11	9.1	79.96	8	80.73	79.30	1.1	14,608	0.01%
2024/03/08	159.1	77.97	160	78.55	77.80	-0.9	14,227	-0.01%	大買/大賣/
2024/03/07	36.2	90.47	31.1	89.56	86.10	5.1	13,955	0.04%
2024/03/06	90.2	92.20	91.2	93.01	91.50	-0.9	13,398	-0.01%
2024/03/05	7.1	87.09	7	87.12	87.50	0.1	12,482	0.00%
2024/03/04	37	89.48	10.3	89.51	87.60	26.7	12,213	0.22%
2024/03/01	101.2	89.78	253.5	85.89	86.70	-152.3	11,521	-1.32%	大買/大賣/鉅額交易
2024/02/29	118.1	81.99	13	82.89	85.20	105.1	10,326	1.02%	大買/鉅額交易
2024/02/27	69	80.00	127	81.39	77.50	-58	9,867	-0.59%	大賣/
2024/02/26	95	78.05	5	80.02	81.10	90	9,308	0.97%
2024/02/23	6	76.77	4.1	75.61	73.80	2	9,099	0.02%
2024/02/22	4.6	77.64	14.2	77.40	76.50	-9.6	9,437	-0.10%
2024/02/21	53.2	76.78	50.5	77.39	77.40	2.7	9,754	0.03%
2024/02/20	1	73.30	10.3	73.27	74.70	-9.3	9,647	-0.10%
2024/02/19	9	74.41	16	74.33	74.70	-7	9,466	-0.07%
2024/02/16	13.1	68.60	24	67.66	70.80	-10.9	8,888	-0.12%
2024/02/15	5.1	66.01	10	64.63	66.20	-4.9	8,301	-0.06%
2024/02/05	11	62.90	14.1	61.28	62.00	-3.1	7,877	-0.04%
2024/02/02	12.1	62.94	19	62.87	62.90	-6.9	7,844	-0.09%
2024/02/01	0	0.00	2	61.70	61.50	-2	7,767	-0.03%
2024/01/31	4	61.50	3	61.30	60.70	1	7,737	0.01%
2024/01/26	1	58.40	1	59.10	58.30	0	7,559	0.00%
2024/01/24	2	60.85	0	0.00	60.40	2	7,576	0.03%
2024/01/23	1	61.70	1	61.00	60.80	0	7,604	0.00%
2024/01/22	2	62.09	14	62.54	62.40	-12	7,548	-0.16%
2024/01/19	0.1	58.96	0	0.00	60.60	0.1	7,405	0.00%
2024/01/17	1	60.50	0	0.00	58.60	1	7,378	0.01%
2024/01/15	17	61.12	25	60.61	60.00	-8	7,324	-0.11%
2024/01/12	0	0.00	2	59.20	58.00	-2	7,197	-0.03%
2024/01/11	1	59.30	2	59.70	59.20	-1	7,209	-0.01%
2024/01/10	5	56.68	5	57.64	58.00	0	7,240	0.00%
2024/01/09	3	57.17	0	0.00	56.50	3	7,254	0.04%
2024/01/08	3	59.40	4.1	59.62	58.50	-1.1	7,235	-0.01%
2024/01/05	3	60.90	0	0.00	59.80	3	7,249	0.04%
2024/01/04	6	61.47	1	60.80	60.70	5	7,255	0.07%
2024/01/03	0.1	63.00	0	0.00	62.20	0.1	7,304	0.00%
2024/01/02	15	63.58	21	62.93	63.70	-6	7,283	-0.08%
2023/12/29	29	63.99	30	63.23	63.00	-1	7,191	-0.01%
2023/12/28	19	59.74	8	60.04	60.80	11	6,667	0.16%
2023/12/22	1	57.20	1	57.50	56.90	0	6,801	0.00%
2023/12/21	2	56.90	0	0.00	56.80	2	6,822	0.03%
2023/12/20	1	57.60	1	57.70	57.90	0	6,856	0.00%
2023/12/19	0	0.00	0.1	56.40	56.60	-0.1	6,915	0.00%
2023/12/18	2	57.80	1	57.50	57.00	1	6,970	0.01%
2023/12/15	0	0.00	1	59.20	58.20	-1	6,999	-0.01%
2023/12/14	0	0.00	3	59.40	58.60	-3	7,037	-0.04%
2023/12/13	6	58.90	8	59.20	58.90	-2	7,051	-0.03%
2023/12/12	23	61.68	16.1	61.10	59.60	7	7,055	0.10%
2023/12/11	0	0.00	0.4	61.09	61.30	-0.4	7,083	-0.01%
2023/12/08	8	63.39	1.3	63.15	62.80	6.8	7,100	0.10%
2023/12/07	1.1	64.68	0	0.00	63.30	1.1	7,440	0.01%
2023/12/06	3.1	63.77	8	64.00	64.00	-4.9	7,583	-0.07%
2023/12/05	1.2	63.16	0.2	62.84	63.00	1	7,588	0.01%
2023/12/04	9.6	66.37	18.1	66.23	64.90	-8.5	7,571	-0.11%
2023/12/01	7.1	63.81	13	63.91	64.00	-5.9	7,145	-0.08%
2023/11/30	4	62.18	0	61.90	62.90	4	7,028	0.06%
2023/11/29	20.1	63.50	16	61.84	61.90	4.1	7,005	0.06%
2023/11/28	8.1	61.91	3	62.00	62.00	5.1	7,004	0.07%
2023/11/27	8	63.50	13.4	62.69	61.50	-5.3	7,156	-0.07%
2023/11/24	6.2	62.94	7.1	63.33	63.30	-0.8	7,123	-0.01%
2023/11/23	25.7	62.98	18	62.87	62.20	7.7	6,995	0.11%
2023/11/22	7	60.11	10.1	59.92	59.60	-3.1	6,820	-0.05%
2023/11/21	18.1	62.43	10.1	62.57	62.00	8	6,825	0.12%
2023/11/20	50.7	58.49	39.5	58.48	61.30	11.1	6,627	0.17%
2023/11/17	35.3	52.43	24	52.81	55.80	11.3	6,516	0.17%
2023/11/16	0.1	50.74	4	50.60	50.80	-3.9	7,145	-0.05%
2023/11/15	5	50.60	0	0.00	50.20	5	7,392	0.07%
2023/11/14	4	50.80	0	0.00	50.60	4	7,693	0.05%
2023/11/13	5	50.80	5	51.20	51.00	0	8,074	0.00%
2023/11/10	0	0.00	13	50.77	50.70	-13	8,244	-0.16%
2023/11/09	13	50.28	3	50.60	49.85	10	8,532	0.12%
2023/11/08	3	53.40	11	53.31	53.30	-8	8,840	-0.09%
2023/11/07	1	52.80	0	0.00	52.70	1	9,108	0.01%
2023/11/06	0	0.00	1	53.10	53.30	-1	9,330	-0.01%
2023/11/03	0	0.00	1	52.60	52.50	-1	9,567	-0.01%
2023/11/02	3	52.70	0	0.00	52.80	3	9,825	0.03%
2023/11/01	1	51.10	1	51.30	51.10	0	10,308	0.00%
2023/10/31	0	0.00	85.1	50.02	49.85	-85.1	10,723	-0.79%
2023/10/30	1	53.50	0	0.00	52.60	1	11,077	0.01%
2023/10/27	5	53.23	15	52.85	52.90	-10	11,407	-0.09%
2023/10/26	4	54.10	0.1	54.30	53.00	3.9	11,875	0.03%
2023/10/25	1.1	56.53	1	56.10	55.90	0.1	12,230	0.00%
2023/10/24	0	55.90	1	55.50	55.90	-1	13,073	-0.01%
2023/10/23	1	54.10	5	54.96	54.60	-4	13,559	-0.03%
2023/10/20	2	54.10	0.4	54.30	54.60	1.6	14,195	0.01%
2023/10/19	1	55.60	1	55.50	55.70	0	14,951	0.00%
2023/10/18	2	55.05	2.1	55.34	55.00	-0.1	14,986	0.00%
2023/10/17	1.1	58.19	9	58.07	56.70	-7.9	14,982	-0.05%
2023/10/16	0	0.00	2	58.40	58.40	-2	14,955	-0.01%
2023/10/13	1	59.80	0	0.00	59.10	1	14,941	0.01%
2023/10/12	1	60.50	0	0.00	60.50	1	14,944	0.01%
2023/10/11	12	59.94	9	59.46	59.50	3	14,940	0.02%
2023/10/06	0	0.00	6	64.12	63.90	-6	14,856	-0.04%
2023/10/05	4	64.00	7	64.01	63.70	-3	14,871	-0.02%
2023/10/04	4	61.85	18.3	61.96	63.20	-14.3	14,861	-0.10%
2023/10/03	14	63.69	12	64.01	62.60	2	14,915	0.01%
2023/10/02	0.1	65.85	5	65.60	64.80	-4.9	15,031	-0.03%
2023/09/28	15	64.11	10	64.18	64.20	5	15,080	0.03%
2023/09/27	4	61.20	6	61.07	62.00	-2	15,038	-0.01%
2023/09/26	3	61.67	2	62.10	61.00	1	15,200	0.01%
2023/09/25	2	62.25	3	62.30	61.90	-1	15,227	-0.01%
2023/09/22	1.1	61.06	7	60.93	61.40	-5.9	15,349	-0.04%
2023/09/21	12	59.46	15	59.59	59.50	-3	15,359	-0.02%
2023/09/20	4	60.90	2	61.10	60.50	2	15,458	0.01%
2023/09/19	6	60.75	5.1	60.68	60.70	0.9	15,624	0.01%
2023/09/18	3.1	61.97	2.3	62.01	61.80	0.8	16,630	0.00%
2023/09/15	10	63.74	17	63.61	63.40	-7	17,029	-0.04%
2023/09/14	8.1	63.56	2	63.80	63.10	6.1	17,006	0.04%
2023/09/13	3.1	62.40	15	62.41	62.70	-12	16,985	-0.07%
2023/09/12	258.2	61.34	226.1	62.02	61.50	32.1	17,199	0.19%	大買/大賣/
2023/09/11	66.5	68.27	62	68.00	68.00	4.5	17,018	0.03%
2023/09/08	32	75.77	2	76.15	75.50	30	17,221	0.17%
2023/09/07	15	78.79	1	79.10	78.20	14	17,673	0.08%
2023/09/06	1.1	79.58	2	79.40	78.90	-0.9	17,953	-0.01%
2023/09/05	1	77.72	1	77.70	77.50	0	18,626	0.00%
2023/09/04	3	78.03	1	78.20	77.00	2	19,046	0.01%
2023/09/01	3	78.77	3.1	78.80	78.90	-0.1	19,801	0.00%
2023/08/31	1.1	79.02	3	79.67	80.90	-1.9	20,581	-0.01%
2023/08/30	6	77.70	17	77.22	77.20	-11	20,991	-0.05%
2023/08/29	7	76.23	3	76.57	76.70	4	21,199	0.02%
2023/08/28	7	76.66	17	76.79	75.40	-10	21,261	-0.05%
2023/08/25	11	80.30	5.1	78.65	80.60	5.9	21,124	0.03%
2023/08/24	18	83.13	6.2	82.81	80.90	11.9	21,174	0.06%
2023/08/23	44.1	83.13	51	82.18	81.50	-6.9	21,170	-0.03%
2023/08/22	37.1	85.15	22.3	84.01	84.00	14.8	20,851	0.07%
2023/08/21	0	0.00	17	78.73	79.50	-17	20,219	-0.08%
2023/08/18	12.5	73.65	10.1	74.41	72.30	2.4	19,950	0.01%
2023/08/17	17	73.49	24.3	74.31	75.70	-7.3	19,720	-0.04%
2023/08/16	15.1	71.40	20	71.27	72.50	-5	19,390	-0.03%
2023/08/15	22	72.91	14.1	72.71	71.80	7.9	19,275	0.04%
2023/08/14	19.1	71.05	13	71.51	71.30	6.1	18,967	0.03%
2023/08/11	1	69.60	3.1	70.27	69.80	-2.1	18,584	-0.01%
2023/08/10	9.4	67.99	11.2	68.25	67.00	-1.8	18,311	-0.01%
2023/08/09	9.1	70.38	11.6	71.32	70.60	-2.5	18,094	-0.01%
2023/08/08	10	70.41	35.4	70.27	69.90	-25.4	17,853	-0.14%
2023/08/07	58.7	69.50	23	71.92	72.40	35.7	17,630	0.20%
2023/08/04	20.1	69.89	7.2	70.63	68.30	12.9	17,160	0.08%
2023/08/02	17.8	71.17	38.1	70.74	69.30	-20.3	16,808	-0.12%
2023/08/01	25.1	77.67	27	77.32	76.90	-2	16,673	-0.01%
2023/07/31	6.2	81.84	24	80.62	77.50	-17.8	16,440	-0.11%
2023/07/28	66.2	83.96	46	82.91	83.30	20.2	15,957	0.13%
2023/07/27	52.3	85.88	33	87.76	84.10	19.3	15,570	0.12%
2023/07/26	32	90.79	13.1	90.71	86.30	18.9	14,726	0.13%
2023/07/25	51.1	104.02	35	102.47	95.80	16.1	14,249	0.11%
2023/07/24	54	102.19	35	98.97	103.50	19	13,605	0.14%
2023/07/21	0	0.00	1	93.90	96.40	-1	12,825	-0.01%
2023/07/20	0	0.00	7	87.43	89.70	-7	12,819	-0.05%
2023/07/19	1	80.60	0.4	81.20	81.60	0.6	12,774	0.00%
2023/07/18	1	84.40	3.1	81.66	81.00	-2.1	12,836	-0.02%
2023/07/14	0	0.00	2	79.85	79.90	-2	12,994	-0.02%
2023/07/13	1	79.10	6	76.67	77.00	-5	13,038	-0.04%
2023/07/12	0	0.00	10	76.40	76.40	-10	13,087	-0.08%
2023/07/10	0	0.00	5	76.50	76.50	-5	13,250	-0.04%
2023/07/07	22.2	83.63	2	83.00	83.00	20.2	13,183	0.15%
2023/07/06	10.1	80.33	3	86.60	87.50	7.1	13,073	0.05%
2023/07/05	1.2	80.44	3.1	80.57	81.30	-1.9	13,003	-0.01%
2023/07/04	14	81.49	5	81.04	81.80	9	13,031	0.07%
2023/07/03	21	73.48	6	73.22	75.60	15	12,877	0.12%
2023/06/30	6.1	65.54	2	67.40	68.80	4.1	12,849	0.03%
2023/06/29	9	62.37	11	62.96	62.60	-2	12,815	-0.02%
2023/06/28	3.1	60.67	5	60.44	62.10	-2	12,731	-0.02%
2023/06/27	1.4	59.57	1	62.50	58.80	0.4	12,580	0.00%
2023/06/26	52.3	65.51	48	65.63	65.30	4.3	12,367	0.03%
2023/06/21	24	62.85	33	63.42	63.50	-9	11,328	-0.08%
2023/06/20	0	0.00	6	57.80	57.80	-6	10,914	-0.05%
2023/06/19	0	0.00	1	52.60	52.60	-1	10,973	-0.01%
2023/06/16	8	46.99	13	47.16	47.85	-5	10,939	-0.05%
2023/06/15	6	46.01	6.1	46.13	46.05	-0.1	10,667	0.00%
2023/06/14	22.1	45.85	21	45.73	46.00	1.1	10,499	0.01%
2023/06/13	50	44.20	28	44.49	45.30	22	10,174	0.22%
2023/06/12	10	43.19	36	43.10	42.75	-26	9,884	-0.26%
2023/06/09	55	43.85	37	44.78	44.70	18	9,545	0.19%
2023/06/08	9	42.73	10	42.97	42.30	-1	8,808	-0.01%
2023/06/07	39	42.17	16	42.23	42.20	23	8,347	0.28%
2023/06/06	41.1	40.52	14.1	40.62	41.60	27	7,586	0.36%
2023/06/05	13	40.52	40	40.64	41.50	-27	6,726	-0.40%
2023/06/02	2	37.60	2	37.75	37.75	0	6,135	0.00%
2023/06/01	3	33.57	40	33.12	34.35	-37	5,841	-0.63%
2023/05/31	7	34.56	2	34.43	34.50	5	5,684	0.09%
2023/05/30	7	34.96	1.1	34.33	34.60	5.9	5,527	0.11%
2023/05/29	7.1	33.89	10	34.88	35.10	-2.9	5,297	-0.05%
2023/05/26	9	32.83	2	32.10	32.05	7	4,943	0.14%
2023/05/25	10	32.10	2.1	32.60	32.65	7.9	4,861	0.16%
2023/05/24	9	30.94	2	31.30	31.35	7	4,635	0.15%
2023/05/23	4	30.65	4	30.54	30.95	0	4,611	0.00%
2023/05/22	5	30.16	2.2	30.18	30.10	2.8	4,612	0.06%
2023/05/19	5.2	29.86	0	0.00	29.50	5.2	4,557	0.11%
2023/05/18	6	29.57	0	0.00	29.40	6	4,489	0.13%
2023/05/17	1.1	29.32	0	0.00	29.30	1.1	4,463	0.02%
2023/05/16	28	28.79	0	0.00	28.70	28	4,410	0.63%
2023/05/12	5	28.62	0	0.00	28.60	5	4,397	0.11%
2023/05/11	1	28.95	0	0.00	28.30	1	4,428	0.02%
2023/05/09	2	28.95	2	28.80	28.65	0	4,363	0.00%
2023/05/08	6.1	29.82	4	30.80	29.35	2.1	4,261	0.05%
2023/05/05	1	32.45	6	32.25	32.60	-5	3,986	-0.13%
2023/05/04	5	31.85	0	0.00	31.85	5	3,887	0.13%
2023/05/03	1	31.50	0	31.85	31.50	1	3,882	0.03%
2023/05/02	16	31.81	0	0.00	31.75	16	3,932	0.41%
2023/04/26	0	0.00	1	31.25	30.90	-1	3,868	-0.03%
2023/04/25	1	30.95	1	30.90	30.90	0	3,856	0.00%
2023/04/24	1	31.40	1	31.45	31.35	0	3,790	0.00%
2023/04/21	5	31.20	17	31.32	31.35	-12	3,767	-0.32%
2023/04/20	1	31.70	30	31.10	31.10	-29	3,674	-0.79%
2023/04/19	35	32.11	20	32.09	32.05	15	3,592	0.42%
2023/04/18	0	0.00	38	31.66	31.50	-38	3,436	-1.11%
2023/04/17	5	31.90	3	31.50	31.50	2	3,365	0.06%
2023/04/14	5	31.15	0	0.00	31.20	5	3,253	0.15%
2023/04/13	6	30.94	5	31.09	31.20	1	3,171	0.03%
2023/04/12	0	0.00	1	30.45	30.40	-1	3,006	-0.03%
2023/04/11	2	30.40	2	30.40	30.20	0	2,980	0.00%
2023/04/10	2	30.32	4	30.56	30.70	-2	2,917	-0.07%
2023/04/07	28	29.97	24	30.07	29.90	4	2,834	0.14%
2023/03/30	20	29.45	1	29.50	29.50	19	2,665	0.71%
2023/03/29	0	28.70	0	0.00	28.65	0	2,532	0.00%
2023/03/28	1	28.65	0	0.00	28.65	1	2,550	0.04%
2023/03/24	0	0.00	1	29.20	29.15	-1	2,521	-0.04%
2023/03/23	1	29.45	0	0.00	29.35	1	2,499	0.04%
2023/03/22	2	29.85	13	30.01	29.35	-11	2,487	-0.44%
2023/03/21	2	29.55	2	29.63	29.50	0	2,414	0.00%
2023/03/20	27	29.50	2	29.48	29.45	25	2,387	1.05%
2023/03/17	9	28.90	4	28.94	29.10	5	2,415	0.21%
2023/03/16	2	29.03	0	0.00	28.30	2	2,370	0.08%
2023/03/15	4	29.50	14	29.39	29.35	-10	2,328	-0.43%
2023/03/14	3	28.13	1	27.90	28.05	2	2,136	0.09%
2023/03/10	1	27.75	3	27.72	27.75	-2	2,264	-0.09%
2023/03/09	5	28.81	2	29.03	28.60	3	2,265	0.13%
2023/03/08	1	28.55	6	28.38	28.70	-5	2,226	-0.22%
2023/03/07	0	0.00	3	28.20	28.00	-3	2,162	-0.14%
2023/03/06	0	0.00	2	27.70	27.70	-2	2,137	-0.09%
2023/03/03	0	0.00	20	27.53	27.55	-20	2,134	-0.94%
2023/03/01	12	27.66	15	27.83	27.65	-3	2,139	-0.14%
2023/02/23	3	27.92	0	0.00	27.70	3	2,112	0.14%
2023/02/22	1	27.70	10	27.60	27.75	-9	2,077	-0.43%
2023/02/20	19	27.63	0	0.00	27.65	19	2,045	0.93%
2023/02/14	0	0.00	1	26.45	26.45	-1	2,050	-0.05%
2023/02/13	0	0.00	2	26.30	26.35	-2	2,074	-0.10%
2023/02/09	1	27.10	5	26.75	27.15	-4	2,124	-0.19%
2023/02/08	7	26.76	4	27.00	26.80	3	2,102	0.14%
2023/02/07	0	0.00	2	26.55	26.50	-2	2,095	-0.10%
2023/02/03	1	26.40	2	26.65	26.40	-1	2,203	-0.05%
2023/02/02	0	0.00	2	26.60	26.60	-2	2,203	-0.09%
2023/02/01	1	26.40	12	26.55	26.50	-11	2,228	-0.49%
2023/01/31	19	26.48	2	26.40	26.60	17	2,226	0.76%
2023/01/30	3	25.73	0	0.00	25.90	3	2,175	0.14%
2023/01/17	0	0.00	1	25.25	25.15	-1	2,181	-0.05%
2023/01/13	1	25.15	3	25.32	25.15	-2	2,204	-0.09%
2023/01/10	0	0.00	1	25.85	25.60	-1	2,276	-0.04%
2023/01/09	2	25.80	0	0.00	25.85	2	2,296	0.09%
2023/01/06	0	0.00	3	25.45	25.60	-3	2,319	-0.13%
2023/01/05	2	25.85	0	0.00	25.50	2	2,394	0.08%
2022/12/30	0	0.00	3	25.50	25.40	-3	2,534	-0.12%
2022/12/26	1	26.40	0	0.00	26.20	1	2,813	0.04%
2022/12/22	0	0.00	6	25.33	25.25	-6	2,834	-0.21%
2022/12/20	4	25.73	0	0.00	24.95	4	2,946	0.14%
2022/12/16	8	26.40	0	0.00	26.30	8	3,026	0.26%
2022/12/15	0	0.00	7	26.84	26.80	-7	3,042	-0.23%
2022/12/14	1	26.60	1	26.75	26.90	0	3,175	0.00%
2022/12/12	2	26.30	0	0.00	26.30	2	3,184	0.06%
2022/12/09	7	26.84	0	0.00	26.70	7	3,240	0.22%
2022/12/08	10	26.25	1	26.15	26.35	9	3,282	0.27%
2022/12/07	8	26.07	0	0.00	26.00	8	3,350	0.24%
2022/12/06	3	26.53	0	0.00	26.95	3	3,346	0.09%
2022/12/05	16	27.27	8	27.35	27.35	8	3,350	0.24%
2022/12/02	0	0.00	11	26.64	26.65	-11	3,290	-0.33%
2022/12/01	7	26.27	7	26.30	26.15	0	3,290	0.00%
2022/11/30	2	26.03	1	25.95	25.95	1	3,348	0.03%
2022/11/29	0	0.00	10	25.50	25.55	-10	3,456	-0.29%
2022/11/28	1	25.15	2	25.48	25.50	-1	3,541	-0.03%
2022/11/21	16	26.06	0	26.20	25.35	16	4,390	0.36%
2022/11/18	2	25.85	9	25.80	25.90	-7	4,731	-0.15%
2022/11/17	5	25.52	0	0.00	25.65	5	4,772	0.10%
2022/11/16	2	25.45	0	0.00	25.05	2	4,823	0.04%
2022/11/15	5	25.21	1	25.25	25.50	4	5,049	0.08%
2022/11/14	1	24.80	1	25.00	25.05	0	5,353	0.00%
2022/11/11	6	25.43	1	25.15	25.00	5	5,368	0.09%
2022/11/10	3	25.33	6	25.39	25.25	-3	5,353	-0.06%
2022/11/09	10	25.19	2	25.18	25.15	8	5,595	0.14%
2022/11/08	2	25.18	1	25.25	24.85	1	5,629	0.02%
2022/11/07	4	24.91	1	25.45	24.90	3	5,645	0.05%
2022/11/04	1	25.10	1	25.25	25.40	0	5,672	0.00%
2022/11/03	2	25.18	0	0.00	25.20	2	5,714	0.03%
2022/11/02	3	24.88	2	24.93	24.90	1	5,819	0.02%
2022/11/01	3	24.87	2	24.65	24.75	1	5,819	0.02%
2022/10/31	2	24.10	2	24.00	24.15	0	5,742	0.00%
2022/10/28	11	24.07	0	0.00	23.55	11	5,755	0.19%
2022/10/27	2	24.15	0	0.00	24.30	2	5,750	0.03%
2022/10/25	1	23.80	3	23.95	23.65	-2	5,829	-0.03%
2022/10/20	2	24.50	0	0.00	24.55	2	6,078	0.03%
2022/10/19	9	25.39	5	25.15	25.10	4	6,126	0.07%
2022/10/18	2	25.20	0	0.00	25.30	2	6,122	0.03%
2022/10/13	0	0.00	3	24.90	24.05	-3	6,267	-0.05%
2022/10/12	12	25.88	0	0.00	25.65	12	6,288	0.19%
2022/10/07	1	27.95	1	27.95	27.90	0	6,459	0.00%
2022/10/06	2	28.20	0	0.00	28.25	2	6,597	0.03%
2022/10/05	11	29.24	5	29.37	28.40	6	6,639	0.09%
2022/10/04	2	28.65	1	28.55	28.80	1	6,554	0.02%
2022/10/03	1	27.20	0	0.00	27.00	1	6,567	0.02%
2022/09/30	0	0.00	1	27.50	27.50	-1	6,597	-0.02%
2022/09/29	5	28.05	9	28.04	27.55	-4	6,601	-0.06%
2022/09/28	1	27.50	11	28.03	27.10	-10	6,613	-0.15%
2022/09/27	3	28.70	23	29.19	29.00	-20	6,779	-0.29%
2022/09/26	1	29.20	56	29.04	29.25	-55	6,818	-0.81%
2022/09/23	34	31.38	5	30.63	30.50	29	6,879	0.42%
2022/09/22	1	31.60	5	31.38	31.55	-4	6,956	-0.06%
2022/09/21	9	31.79	5	31.76	31.30	4	7,035	0.06%
2022/09/20	3	31.63	0	0.00	31.85	3	7,069	0.04%
2022/09/19	1	31.60	16	31.57	31.35	-15	7,233	-0.21%
2022/09/16	2	32.00	6	32.26	31.65	-4	7,247	-0.06%
2022/09/15	5	33.51	4	33.20	32.50	1	7,191	0.01%
2022/09/14	2	33.13	0	0.00	33.15	2	7,084	0.03%
2022/09/13	2	32.75	6	32.70	32.75	-4	7,032	-0.06%
2022/09/12	18	32.86	1	33.00	32.65	17	7,037	0.24%
2022/09/08	17	32.87	3	32.55	32.75	14	7,043	0.20%
2022/09/07	1	31.80	1	31.60	32.00	0	7,020	0.00%
2022/09/06	0	0.00	10	31.50	31.70	-10	7,026	-0.14%
2022/09/05	3	32.82	3	32.75	32.55	0	6,985	0.00%
2022/09/02	2	32.60	0	0.00	32.50	2	6,875	0.03%
2022/09/01	8	33.59	6	33.03	32.90	2	6,832	0.03%
2022/08/31	22	32.87	12	32.68	33.40	10	6,709	0.15%
2022/08/30	3	31.48	4	32.00	32.70	-1	6,537	-0.02%
2022/08/29	0	0.00	4	30.40	30.70	-4	6,330	-0.06%
2022/08/26	1	31.50	4	31.58	31.15	-3	6,281	-0.05%
2022/08/25	17	32.03	9	32.69	32.05	8	6,172	0.13%
2022/08/24	6	31.69	3	31.65	31.55	3	5,839	0.05%
2022/08/23	2	31.50	5	31.55	31.35	-3	5,778	-0.05%
2022/08/22	17	31.64	8	31.83	32.25	9	5,735	0.16%
2022/08/19	27	31.11	21	31.63	31.95	6	5,510	0.11%
2022/08/18	4	29.65	0	0.00	30.15	4	5,293	0.08%
2022/08/17	2	29.80	0	0.00	29.65	2	5,345	0.04%
2022/08/16	30	30.56	5	30.75	29.70	25	5,316	0.47%
2022/08/15	11	30.52	9	30.64	30.50	2	5,074	0.04%
2022/08/12	4	30.28	2	30.28	30.05	2	5,024	0.04%
2022/08/11	13	30.05	3	29.93	29.85	10	4,987	0.20%
2022/08/10	6	29.68	0	0.00	29.55	6	4,904	0.12%
2022/08/09	7	29.34	0	0.00	29.75	7	4,841	0.14%
2022/08/08	17	28.70	0	0.00	28.75	17	4,707	0.36%
2022/08/05	3	28.58	0	0.00	28.75	3	4,676	0.06%
2022/08/04	7	27.63	10	28.00	28.00	-3	4,658	-0.06%
2022/08/03	1	27.90	0	0.00	27.85	1	4,625	0.02%
2022/08/02	0	0.00	4	28.34	28.40	-4	4,589	-0.09%
2022/08/01	1	29.90	0	0.00	29.20	1	4,547	0.02%
2022/07/29	7	30.62	2	30.80	30.35	5	4,473	0.11%
2022/07/28	7	30.14	3	30.38	30.30	4	4,297	0.09%
2022/07/26	8	29.89	7	29.88	29.80	1	4,174	0.02%
2022/07/25	3	29.80	0	0.00	29.60	3	4,101	0.07%
2022/07/20	12	30.60	2	30.55	30.35	10	3,972	0.25%
2022/07/19	9	29.92	0	0.00	29.80	9	3,873	0.23%
2022/07/18	2	29.00	6	28.81	29.40	-4	3,783	-0.11%
2022/07/15	5	28.05	3	27.60	28.00	2	3,622	0.06%
2022/07/14	2	27.53	3	27.43	27.70	-1	3,502	-0.03%
2022/07/13	8	26.07	7	26.58	26.95	1	3,340	0.03%
2022/07/12	3	26.42	0	0.00	25.75	3	3,264	0.09%
2022/07/11	16	29.07	12	29.54	28.10	4	3,209	0.12%
2022/07/08	9	27.11	2	27.30	27.40	7	3,106	0.23%
2022/07/07	1	25.60	0	0.00	25.95	1	3,048	0.03%
2022/07/06	1	26.05	0	0.00	26.05	1	3,015	0.03%
2022/07/05	4	26.28	2	26.35	26.30	2	2,977	0.07%
2022/07/04	0	0.00	2	29.68	29.10	-2	2,754	-0.07%
2022/07/01	0	0.00	6	28.83	28.55	-6	2,680	-0.22%
2022/06/30	12	30.86	17	30.59	30.35	-5	2,549	-0.20%
2022/06/29	2	30.58	1	30.75	30.95	1	2,437	0.04%
2022/06/28	9	30.18	16	29.84	30.65	-7	2,326	-0.30%
2022/06/27	3	29.40	16.2	29.10	30.05	-13.2	2,151	-0.61%
2022/06/24	2	28.18	4	28.33	28.00	-2	1,970	-0.10%
2022/06/23	3	27.85	1	27.80	27.85	2	1,928	0.10%
2022/06/22	1	27.70	0	0.00	27.40	1	1,922	0.05%
2022/06/21	1	27.35	4	28.09	27.80	-3	1,921	-0.16%
2022/06/20	3	28.03	1	28.45	27.65	2	1,904	0.11%
2022/06/17	1	27.90	0	0.00	28.15	1	1,858	0.05%
2022/06/16	2	28.38	10	27.57	27.10	-8	1,801	-0.44%
2022/06/15	2	28.63	4	28.40	28.05	-2	1,760	-0.11%
2022/06/14	0	0.00	1	27.80	28.15	-1	1,842	-0.05%
2022/06/13	11	27.97	0	0.00	28.00	11	1,803	0.61%
2022/06/10	3	27.87	0	0.00	28.00	3	1,773	0.17%
2022/06/09	4	27.79	11	27.53	27.75	-7	1,728	-0.40%
2022/06/08	2	27.05	2	27.23	27.10	0	1,609	0.00%
2022/06/07	0	0.00	2	26.93	26.75	-2	1,643	-0.12%
2022/06/06	4	26.86	6	27.06	26.60	-2	1,658	-0.12%
2022/06/02	3	26.78	0	0.00	26.65	3	1,661	0.18%
2022/06/01	14	26.44	1	26.45	26.45	13	1,660	0.78%
2022/05/31	0	0.00	1	26.45	26.40	-1	1,677	-0.06%
2022/05/30	1	26.05	0	0.00	26.50	1	1,671	0.06%
2022/05/27	15	26.07	4	25.80	25.80	11	1,647	0.67%
2022/05/26	5	26.10	4	26.19	25.90	1	1,705	0.06%
2022/05/25	5	26.55	2	25.75	25.40	3	1,690	0.18%
2022/05/19	0	0.00	1	24.40	24.40	-1	1,891	-0.05%
2022/05/10	0	0.00	1	22.75	23.15	-1	2,401	-0.04%
2022/05/05	1	24.00	1	24.10	24.00	0	2,439	0.00%
2022/04/28	0	0.00	10	23.10	23.30	-10	2,606	-0.38%
2022/04/26	1	23.85	0	0.00	23.85	1	2,708	0.04%
2022/04/25	1	23.90	0	0.00	23.85	1	2,750	0.04%
2022/04/19	10	24.15	0	0.00	24.20	10	2,922	0.34%
2022/04/11	0	0.00	10	24.35	24.35	-10	3,562	-0.28%
2022/04/07	2	25.05	0	0.00	24.90	2	3,985	0.05%
2022/04/01	2	25.80	0	0.00	25.90	2	4,586	0.04%
2022/03/30	1	26.20	0	0.00	26.40	1	4,643	0.02%
2022/03/29	0	26.15	0	0.00	26.00	0	4,668	0.00%
2022/03/25	0	0.00	1	26.70	26.25	-1	4,658	-0.02%
2022/03/24	1	26.35	0	0.00	26.65	1	4,645	0.02%
2022/03/23	0	0.00	2	26.50	26.25	-2	4,641	-0.04%
2022/03/22	1	26.30	0	0.00	26.40	1	4,742	0.02%
2022/03/21	0	0.00	1	26.20	26.20	-1	4,789	-0.02%
2022/03/17	2	26.33	0	0.00	26.20	2	4,800	0.04%
2022/03/16	12	25.58	1	25.55	25.55	11	4,697	0.23%
2022/03/11	2	25.88	4	25.66	25.70	-2	4,739	-0.04%
2022/03/10	2	25.75	8	25.76	25.80	-6	4,732	-0.13%
2022/03/09	1	24.70	2	24.13	24.70	-1	4,690	-0.02%
2022/03/08	1	24.45	1	24.10	23.55	0	4,670	0.00%
2022/03/07	0	0.00	1	24.95	24.80	-1	4,639	-0.02%
2022/03/04	1	26.30	0	0.00	25.85	1	4,632	0.02%
2022/03/03	0	0.00	2	26.00	25.80	-2	4,610	-0.04%
2022/03/01	9	26.09	4	26.05	26.00	5	4,646	0.11%
2022/02/25	2	25.40	6	25.78	25.60	-4	4,582	-0.09%
2022/02/24	4	26.40	1	26.00	25.90	3	4,501	0.07%
2022/02/23	1	26.45	2	26.70	26.85	-1	4,378	-0.02%
2022/02/22	3	25.97	0	0.00	25.85	3	4,351	0.07%
2022/02/21	0	0.00	9	26.60	26.55	-9	4,480	-0.20%
2022/02/18	16	27.16	9.8	27.14	27.20	6.2	4,619	0.13%
2022/02/17	4.8	27.10	7	26.83	26.70	-2.2	4,659	-0.05%
2022/02/14	3	26.13	10	26.05	26.10	-7	4,724	-0.15%
2022/02/10	11	26.44	0	0.00	26.40	11	4,743	0.23%
2022/02/09	0	0.00	4	26.84	26.80	-4	4,748	-0.08%
2022/02/07	10	26.40	0	0.00	26.65	10	4,887	0.20%
2022/01/26	1	26.30	4	25.95	26.00	-3	4,919	-0.06%
2022/01/24	0	0.00	2	26.58	26.80	-2	5,185	-0.04%
2022/01/21	12	27.71	12	27.76	27.10	0	5,563	0.00%
2022/01/19	1	28.30	0	0.00	27.95	1	5,495	0.02%
2022/01/18	10	28.15	0	0.00	27.35	10	5,466	0.18%
2022/01/17	6	27.63	3	27.62	27.85	3	5,477	0.05%
2022/01/14	1	26.80	11	26.82	26.85	-10	5,425	-0.18%
2022/01/11	1	29.00	4	28.51	28.45	-3	5,429	-0.06%
2022/01/07	2	27.60	2	27.73	27.55	0	5,316	0.00%
2022/01/06	5	28.73	2	28.80	28.50	3	5,372	0.06%
2022/01/05	2	28.50	1	28.35	28.80	1	5,455	0.02%
2022/01/04	2	29.53	15	29.05	29.30	-13	5,337	-0.24%
2022/01/03	12	29.17	21	30.55	28.50	-9	5,174	-0.17%
2021/12/30	2	28.35	6	28.51	28.40	-4	4,886	-0.08%
2021/12/29	7	28.73	6	28.40	28.55	1	4,837	0.02%
2021/12/28	5	28.21	22	27.73	28.40	-17	4,602	-0.37%
2021/12/20	0	0.00	2	26.60	26.10	-2	5,534	-0.04%
2021/12/16	10	27.10	0	0.00	26.65	10	6,068	0.16%
2021/12/15	0	0.00	6	26.78	26.90	-6	5,958	-0.10%
2021/12/14	2	26.30	0	0.00	26.05	2	5,917	0.03%
2021/12/09	1	26.05	0	0.00	25.90	1	5,921	0.02%
2021/12/03	3	26.35	0	0.00	26.35	3	6,066	0.05%
2021/12/01	1	26.25	0	0.00	26.40	1	6,112	0.02%
2021/11/30	5	26.60	0	0.00	26.40	5	6,272	0.08%
2021/11/29	0	0.00	5	26.15	26.25	-5	6,314	-0.08%
2021/11/26	1	26.00	0	0.00	26.30	1	6,328	0.02%
2021/11/24	3	26.75	0	0.00	26.75	3	6,483	0.05%
2021/11/23	1	27.00	1	26.85	26.85	0	6,563	0.00%
2021/11/19	10	27.35	1	27.55	26.95	9	6,592	0.14%
2021/11/18	2	27.73	0	0.00	27.45	2	6,548	0.03%
2021/11/17	0	0.00	2	28.53	29.00	-2	6,373	-0.03%
2021/11/16	8.2	28.15	1	27.90	28.25	7.2	6,195	0.12%
2021/11/15	1	28.35	27	28.36	28.25	-26	5,960	-0.44%
2021/11/11	3	27.00	0	0.00	26.80	3	5,688	0.05%
2021/11/10	1	26.95	23	26.84	26.95	-22	5,694	-0.39%
2021/11/09	11	26.86	1	26.90	26.65	10	5,720	0.17%
2021/11/08	1	26.85	0	0.00	26.80	1	5,723	0.02%
2021/11/05	0	0.00	2	27.20	27.15	-2	5,782	-0.03%
2021/11/04	3	27.47	8	27.64	27.20	-5	5,946	-0.08%
2021/11/02	1	26.45	2	27.60	26.60	-1	6,019	-0.02%
2021/11/01	6	27.85	0	0.00	27.65	6	5,992	0.10%
2021/10/29	22	27.77	3	27.80	27.80	19	5,863	0.32%
2021/10/28	4	26.10	1	26.30	26.00	3	5,557	0.05%
2021/10/22	0	26.35	3	26.22	26.20	-3	6,040	-0.05%
2021/10/20	0	0.00	11	26.80	26.50	-11	6,082	-0.18%
2021/10/19	3	27.25	5	26.71	26.85	-2	6,252	-0.03%
2021/10/15	2	27.10	1	26.85	26.90	1	6,202	0.02%
2021/10/14	15	27.15	14	26.55	26.55	1	6,182	0.02%
2021/10/13	2	26.20	3	26.63	27.35	-1	6,140	-0.02%
2021/10/12	4	26.19	1	26.50	26.10	3	6,095	0.05%
2021/10/07	0	0.00	8	26.74	26.75	-8	6,188	-0.13%
2021/10/06	11	26.19	0	0.00	25.80	11	6,134	0.18%
2021/10/05	1	26.10	8	26.64	26.60	-7	6,098	-0.11%
2021/10/04	16	26.66	0	0.00	26.05	16	6,021	0.27%
2021/10/01	8	27.78	8	26.46	26.55	0	5,962	0.00%
2021/09/30	4	27.75	2	28.50	27.75	2	5,796	0.03%
2021/09/29	4	29.06	4	28.50	28.30	0	5,625	0.00%
2021/09/28	0	0.00	3	28.62	29.15	-3	5,360	-0.06%
2021/09/27	22	28.40	7	28.94	28.55	15	5,168	0.29%
2021/09/24	6	26.91	15	26.81	27.85	-9	4,704	-0.19%
2021/09/23	0	0.00	6	26.10	26.25	-6	4,262	-0.14%
2021/09/17	10	25.12	4	25.35	25.20	6	4,148	0.14%
2021/09/16	2	25.90	0	0.00	25.50	2	4,137	0.05%
2021/09/15	0	0.00	5	26.27	26.50	-5	4,097	-0.12%
2021/09/14	3	25.12	0	0.00	25.15	3	4,054	0.07%
2021/09/13	2	25.45	0	0.00	25.35	2	4,052	0.05%
2021/09/10	4	26.60	8	26.71	26.90	-4	4,047	-0.10%
2021/09/08	18	26.55	3	26.40	26.35	15	3,970	0.38%
2021/09/07	3	27.15	1	26.80	26.95	2	3,841	0.05%
2021/09/06	6	27.12	4	27.86	26.85	2	3,802	0.05%
2021/09/03	4	27.61	0	0.00	27.70	4	3,735	0.11%
2021/09/02	17	27.16	2	26.80	26.85	15	3,561	0.42%
2021/08/31	6	26.56	6	26.28	27.15	0	3,446	0.00%
2021/08/30	1	26.25	6	26.88	26.60	-5	3,386	-0.15%
2021/08/27	1	25.30	14	25.19	25.35	-13	3,222	-0.40%
2021/08/26	0	24.40	0	0.00	24.20	0	3,119	0.00%
2021/08/25	2	24.05	7	23.75	23.85	-5	3,083	-0.16%
2021/08/19	2	22.60	0	0.00	22.30	2	3,015	0.07%
2021/08/18	11	22.25	0	0.00	23.15	11	3,013	0.37%
2021/08/17	0	0.00	2	23.65	22.65	-2	2,993	-0.07%
2021/08/13	5	24.55	5.2	24.32	25.05	-0.2	2,944	-0.01%
2021/08/12	3	24.45	0	0.00	24.90	3	2,906	0.10%
2021/08/11	3	24.18	0	0.00	24.00	3	2,896	0.10%
2021/08/10	3	25.50	30	25.97	25.35	-27	2,843	-0.95%
2021/08/09	23	28.19	1	28.20	28.15	22	2,685	0.82%
2021/08/06	1	28.10	4	27.90	28.15	-3	2,582	-0.12%
2021/08/05	2	27.50	0	0.00	27.30	2	2,479	0.08%
2021/08/04	3	28.03	2	27.75	27.60	1	2,477	0.04%
2021/08/03	3	27.55	20	28.10	28.15	-17	2,420	-0.70%
2021/08/02	1	28.00	12	28.03	28.10	-11	2,336	-0.47%
2021/07/30	0	0.00	3	26.40	26.90	-3	2,006	-0.15%
2021/07/29	0	0.00	1	24.15	25.10	-1	1,825	-0.05%
2021/07/28	1	23.35	0	0.00	23.70	1	1,765	0.06%
2021/07/26	4	24.59	0	0.00	24.70	4	1,775	0.23%
2021/07/23	21	25.20	7	24.50	25.20	14	1,739	0.80%
2021/07/21	11	24.20	1	23.55	23.35	10	1,577	0.63%
2021/07/20	0	0.00	6	24.48	24.15	-6	1,581	-0.38%
2021/07/19	10	24.40	1	25.30	24.85	9	1,566	0.57%
2021/07/16	5	23.85	0	0.00	23.80	5	1,532	0.33%
2021/07/15	1	23.20	21	24.12	24.50	-20	1,480	-1.35%
2021/07/14	0	0.00	1	21.60	22.30	-1	1,353	-0.07%
2021/07/13	5	22.45	0	0.00	22.05	5	1,368	0.37%
2021/07/12	0	0.00	1	22.40	22.40	-1	1,421	-0.07%
2021/07/05	5	22.70	0	0.00	22.85	5	1,615	0.31%
2021/07/02	0	0.00	1	22.75	22.65	-1	1,708	-0.06%
2021/06/30	5	23.00	0	0.00	22.70	5	1,822	0.27%
2021/06/28	5	22.70	0	0.00	22.85	5	1,862	0.27%
2021/06/25	4	22.85	0	0.00	22.65	4	1,945	0.21%
2021/06/23	0	0.00	5	22.80	22.65	-5	1,978	-0.25%
2021/06/22	1	22.85	0	0.00	22.80	1	1,995	0.05%
2021/06/21	5	22.90	0	0.00	22.90	5	2,014	0.25%
2021/06/10	0	0.00	0	22.65	22.50	0	2,427	0.00%
2021/05/25	2	22.45	0	0.00	22.50	2	3,087	0.06%
2021/05/20	1	22.20	0	0.00	22.05	1	3,163	0.03%
2021/05/18	0	0.00	1	20.95	20.95	-1	3,230	-0.03%
2021/05/11	1	23.75	0	0.00	23.15	1	3,236	0.03%
2021/05/10	1	24.60	0	0.00	24.65	1	3,414	0.03%
2021/05/06	0	0.00	0.1	24.50	24.65	-0.1	3,831	0.00%
2021/05/04	0	0.00	1	24.60	24.55	-1	3,885	-0.03%
2021/04/28	2	27.40	0	0.00	27.00	2	3,913	0.05%
2021/04/27	0	0.00	2	26.95	27.30	-2	3,979	-0.05%
2021/04/26	2	26.75	0	0.00	26.70	2	4,111	0.05%
2021/04/19	1	27.30	0	0.00	27.35	1	4,664	0.02%
2021/04/16	2	27.73	0	0.00	27.85	2	4,641	0.04%
2021/04/14	4	27.54	0	0.00	28.00	4	4,652	0.09%
2021/04/13	2	28.85	0	0.00	28.15	2	4,708	0.04%
2021/04/12	5	28.65	8	29.27	28.60	-3	4,695	-0.06%
2021/04/09	10	28.98	0	0.00	29.00	10	4,678	0.21%
2021/04/08	1	28.95	1	28.80	28.85	0	4,623	0.00%
2021/04/07	2	27.80	5	28.18	28.05	-3	4,576	-0.07%
2021/04/01	2	26.90	0	0.00	26.90	2	4,543	0.04%
2021/03/31	1	26.90	0	0.00	27.20	1	4,545	0.02%
2021/03/30	2	27.65	0	0.00	27.40	2	4,525	0.04%
2021/03/29	1	27.55	1	28.00	27.70	0	4,484	0.00%
2021/03/26	0	27.90	0	0.00	27.55	0	4,486	0.00%
2021/03/25	1	27.00	0	0.00	27.35	1	4,500	0.02%
2021/03/23	5	27.37	2	27.45	27.10	3	4,538	0.07%
2021/03/22	22	28.65	0	0.00	28.45	22	4,594	0.48%
2021/03/19	0	0.00	3	28.65	28.25	-3	4,500	-0.07%
2021/03/17	2	27.98	0	0.00	27.90	2	4,447	0.04%
2021/03/16	0	0.00	2	28.25	28.25	-2	4,543	-0.04%
2021/03/15	0	0.00	2	27.85	27.85	-2	4,656	-0.04%
2021/03/11	0	0.00	2	26.90	26.95	-2	4,675	-0.04%
2021/03/10	3	26.25	3	26.18	26.50	0	4,708	0.00%
2021/03/09	2	26.45	5	27.10	26.20	-3	4,746	-0.06%
2021/03/08	1	27.50	2	27.55	27.00	-1	4,793	-0.02%
2021/03/05	8	26.89	2	27.15	27.60	6	4,795	0.13%
2021/03/04	0	0.00	19	26.83	26.75	-19	4,666	-0.41%
2021/03/03	3	25.68	1	25.90	25.90	2	4,671	0.04%
2021/03/02	1	26.00	0	0.00	25.95	1	4,758	0.02%
2021/02/25	1	25.70	1	25.70	25.70	0	5,065	0.00%
2021/02/23	1	24.95	0	0.00	25.15	1	5,275	0.02%
2021/02/22	3	25.57	2	25.58	25.55	1	5,716	0.02%
2021/02/19	0	0.00	1	25.15	25.70	-1	5,983	-0.02%
2021/02/18	1	25.40	0.8	25.45	25.50	0.2	6,045	0.00%
2021/02/17	0	24.95	0	0.00	24.25	0	6,075	0.00%
2021/02/05	1	23.45	0	0.00	23.50	1	6,088	0.02%
2021/02/04	0	0.00	5	23.45	23.50	-5	6,153	-0.08%
2021/02/03	0	0.00	5	23.60	23.85	-5	6,183	-0.08%
2021/02/02	0	24.40	0	0.00	23.60	0	6,271	0.00%
2021/02/01	2	23.40	0	0.00	22.50	2	6,330	0.03%
2021/01/28	12	24.06	11	24.22	23.55	1	6,283	0.02%
2021/01/27	10	23.60	0	0.00	23.60	10	6,041	0.17%
2021/01/26	3	23.02	0	0.00	22.80	3	6,145	0.05%
2021/01/25	0	0.00	1	23.45	23.55	-1	6,259	-0.02%
2021/01/22	3	23.98	5	23.67	24.00	-2	6,440	-0.03%
2021/01/21	1	24.00	0	0.00	24.00	1	6,597	0.02%
2021/01/19	1	24.80	1	24.80	24.45	0	7,090	0.00%
2021/01/18	1	23.60	2	23.30	25.65	-1	7,289	-0.01%
2021/01/15	0	0.00	6	25.50	24.50	-6	7,472	-0.08%
2021/01/13	15	26.63	1	25.45	26.00	14	7,644	0.18%
2021/01/12	0	0.00	1	27.95	27.25	-1	7,628	-0.01%
2021/01/08	0	0.00	8	29.66	29.15	-8	7,931	-0.10%
2021/01/07	1	29.75	1	29.25	29.40	0	8,027	0.00%
2021/01/06	1	28.60	1	30.60	29.15	0	8,239	0.00%
2021/01/05	2	30.48	0	0.00	30.55	2	8,375	0.02%
2020/12/30	10	30.07	0	0.00	30.05	10	8,843	0.11%
2020/12/28	2	29.78	0	0.00	30.15	2	9,367	0.02%
2020/12/25	1	29.35	0	0.00	29.20	1	9,453	0.01%
2020/12/24	0	0.00	2	29.40	29.40	-2	9,529	-0.02%
2020/12/22	1	29.20	1	29.05	28.25	0	10,782	0.00%
2020/12/21	0	0.00	1	28.80	29.30	-1	11,007	-0.01%
2020/12/18	0	0.00	1	29.05	29.40	-1	11,095	-0.01%
2020/12/14	0	0.00	3	29.25	29.20	-3	11,272	-0.03%
2020/12/11	0	0.00	0	29.70	29.15	0	11,322	0.00%
2020/12/10	1	29.00	1	29.45	29.70	0	11,414	0.00%
2020/12/09	1	30.25	0	0.00	30.75	1	11,468	0.01%
2020/12/08	0	0.00	10	29.10	29.00	-10	11,434	-0.09%
2020/12/04	0	0.00	1	28.65	28.60	-1	11,589	-0.01%
2020/12/02	0	29.30	0	0.00	28.45	0	11,930	0.00%
2020/11/30	13	29.05	0	0.00	28.60	13	12,822	0.10%
2020/11/26	1	29.90	3	29.80	29.45	-2	13,112	-0.02%
2020/11/25	0	0.00	1	28.00	29.40	-1	13,214	-0.01%
2020/11/24	0	0.00	0	30.85	30.50	0	13,074	0.00%
2020/11/23	1	30.60	3	30.92	30.80	-2	13,164	-0.02%
2020/11/20	1	31.20	0	0.00	30.80	1	13,861	0.01%
2020/11/19	6	30.99	10	31.11	31.00	-4	13,900	-0.03%
2020/11/18	10	32.88	10	35.75	32.55	0	13,522	0.00%
2020/11/17	1	36.25	1	36.60	36.15	0	13,395	0.00%
2020/11/16	10	36.75	0	0.00	36.80	10	13,678	0.07%
2020/11/13	0	0.00	1	36.55	36.50	-1	13,837	-0.01%
2020/11/11	10	36.45	10	36.70	36.90	0	14,467	0.00%
2020/11/10	34	36.23	30	36.74	36.15	4	14,618	0.03%
2020/11/09	0	0.00	2	37.00	37.25	-2	14,931	-0.01%
2020/11/06	6	36.85	1	36.70	36.15	5	15,233	0.03%
2020/11/05	2	37.15	0	0.00	36.75	2	15,914	0.01%
2020/11/03	0	0.00	3	36.40	37.20	-3	16,057	-0.02%
2020/11/02	0	0.00	7	36.55	36.10	-7	16,099	-0.04%
2020/10/30	1	37.00	0	0.00	36.55	1	16,172	0.01%
2020/10/29	1	36.85	10	37.36	37.95	-9	16,032	-0.06%
2020/10/28	15	37.33	5	37.50	37.05	10	15,940	0.06%
2020/10/26	0	0.00	1	36.50	36.30	-1	15,581	-0.01%
2020/10/23	3	35.32	3	34.60	36.00	0	15,291	0.00%
2020/10/22	2	33.05	1	33.35	33.00	1	14,867	0.01%
2020/10/21	0	0.00	3	32.47	33.00	-3	14,600	-0.02%
2020/10/16	2	32.53	3	32.50	33.15	-1	14,423	-0.01%
2020/10/15	0	0.00	2	32.95	33.15	-2	14,187	-0.01%
2020/10/14	42	32.77	43	33.02	32.30	-1	14,049	-0.01%
2020/10/13	6	32.17	2	32.20	31.75	4	13,853	0.03%
2020/10/12	7	31.37	9	31.59	32.20	-2	13,665	-0.01%
2020/10/08	0	0.00	1	30.30	30.00	-1	13,393	-0.01%
2020/10/07	0	0.00	1	30.05	30.00	-1	13,332	-0.01%
2020/10/06	3	30.62	0	0.00	29.90	3	13,297	0.02%
2020/10/05	0	0.00	2	29.90	29.60	-2	13,095	-0.02%
2020/09/30	1	28.30	1	28.50	28.30	0	13,009	0.00%
2020/09/25	85	29.12	90	29.16	27.15	-5	12,999	-0.04%
2020/09/24	6	29.00	11	28.02	29.00	-5	11,943	-0.04%
2020/09/23	5	28.10	0	0.00	28.20	5	11,760	0.04%
2020/09/22	5	27.85	0	0.00	27.95	5	11,712	0.04%
2020/09/18	10	27.93	10	28.25	28.20	0	11,688	0.00%
2020/09/17	0	0.00	1	27.50	28.10	-1	11,712	-0.01%
2020/09/15	1	27.20	0	0.00	26.50	1	11,517	0.01%
2020/09/14	0	0.00	4	24.99	26.15	-4	11,405	-0.04%
2020/09/10	0	0.00	8	27.18	26.90	-8	11,123	-0.07%
2020/09/09	3	27.50	1	27.10	27.50	2	11,045	0.02%
2020/09/08	0	0.00	5	27.75	27.10	-5	10,906	-0.05%
2020/09/07	6	29.23	11	29.03	28.70	-5	10,716	-0.05%
2020/09/04	15	28.90	11	29.62	29.60	4	10,534	0.04%
2020/09/03	11	28.92	17	28.89	29.00	-6	10,036	-0.06%
2020/09/02	5	28.09	4	27.70	28.00	1	9,499	0.01%
2020/09/01	1	26.80	2	27.00	27.00	-1	9,447	-0.01%
2020/08/31	2	26.88	1	26.80	27.20	1	9,337	0.01%
2020/08/28	1	26.30	0	0.00	26.50	1	9,153	0.01%
2020/08/27	0	0.00	2	25.83	25.75	-2	9,005	-0.02%
2020/08/26	21	26.57	21	25.81	25.75	0	8,866	0.00%
2020/08/25	0	0.00	6	25.13	26.05	-6	8,134	-0.07%
2020/08/24	6	23.63	2	23.40	23.70	4	8,044	0.05%
2020/08/21	1	23.85	5	23.99	23.50	-4	7,980	-0.05%
2020/08/20	7	24.31	2	23.85	23.40	5	7,820	0.06%
2020/08/19	5	26.00	4	25.79	25.90	1	7,567	0.01%
2020/08/18	5	25.72	0	0.00	25.80	5	7,345	0.07%
2020/08/17	61	25.28	62	25.28	25.10	-1	7,016	-0.01%
2020/08/14	2	24.30	2	24.45	24.15	0	6,639	0.00%
2020/08/13	6	24.28	6	23.73	23.85	0	6,448	0.00%
2020/08/12	1	23.90	17	23.31	24.00	-16	6,039	-0.26%
2020/08/11	19	22.10	29	22.63	21.90	-10	5,662	-0.18%
2020/08/10	0	0.00	7	22.46	22.85	-7	4,937	-0.14%
2020/08/07	6	20.80	5	19.98	20.80	1	4,861	0.02%
2020/08/06	9	19.32	9	19.64	19.35	0	4,793	0.00%
2020/08/05	1	19.40	23	19.57	19.30	-22	4,725	-0.47%
2020/08/04	11	18.55	12	18.44	18.55	-1	4,700	-0.02%
2020/08/03	2	18.28	20	18.40	18.30	-18	4,731	-0.38%
2020/07/31	0	0.00	6	18.00	17.95	-6	4,808	-0.12%
2020/07/30	0	0.00	13	17.90	17.95	-13	4,948	-0.26%
2020/07/28	0	0.00	5	16.16	16.25	-5	4,737	-0.11%
2020/07/24	0	0.00	1	16.40	16.65	-1	4,754	-0.02%
2020/07/22	0	0.00	4	16.35	16.70	-4	4,742	-0.08%
2020/07/14	1	15.90	0	0.00	15.70	1	4,630	0.02%
2020/07/13	9	16.27	0	0.00	16.35	9	4,586	0.20%
2020/07/10	2	17.05	4	16.85	16.60	-2	4,545	-0.04%
2020/07/09	12	18.61	7	18.70	18.65	5	4,420	0.11%
2020/07/08	10	18.93	0	0.00	18.90	10	4,246	0.24%
2020/07/07	7	19.07	4	19.00	18.95	3	4,145	0.07%
2020/07/06	6	19.34	1	19.35	19.40	5	4,033	0.12%
2020/07/03	0	0.00	2	18.88	18.80	-2	3,932	-0.05%
2020/07/02	1	18.35	1	18.20	18.35	0	3,850	0.00%
2020/07/01	0	0.00	1	18.25	18.10	-1	3,798	-0.03%
2020/06/30	3	18.07	6	18.11	18.05	-3	3,765	-0.08%
2020/06/29	0	0.00	5	17.70	17.80	-5	3,688	-0.14%
2020/06/24	9	17.73	129	17.70	17.65	-120	3,654	-3.28%	大賣/鉅額交易
2020/06/23	0	0.00	1	17.20	17.15	-1	3,535	-0.03%
2020/06/18	2	17.25	0	0.00	17.25	2	3,587	0.06%
2020/06/15	1	16.90	0	0.00	16.95	1	3,718	0.03%
2020/06/11	1	17.15	3	16.90	16.85	-2	3,736	-0.05%
2020/06/10	4	17.45	0	0.00	17.35	4	3,742	0.11%
2020/06/08	16	17.91	7	17.92	17.85	9	3,848	0.23%
2020/06/05	3	17.60	3	17.65	17.55	0	3,677	0.00%
2020/06/04	3	17.35	0	0.00	17.35	3	3,669	0.08%
2020/06/03	2	17.50	2	17.40	17.45	0	3,717	0.00%
2020/06/02	2	17.30	0	0.00	17.30	2	3,723	0.05%
2020/06/01	5	17.35	2	17.45	17.30	3	3,836	0.08%
2020/05/29	5	17.53	20	17.43	17.35	-15	3,982	-0.38%
2020/05/28	0	0.00	6	17.12	16.90	-6	3,864	-0.16%
2020/05/27	10	17.20	2	17.15	17.15	8	3,917	0.20%
2020/05/26	10	17.43	10	17.41	17.20	0	3,978	0.00%
2020/05/22	2	17.10	0	0.00	16.80	2	3,909	0.05%
2020/05/21	5	16.88	2	16.83	16.85	3	3,920	0.08%
2020/05/19	3	16.87	0	0.00	16.85	3	4,070	0.07%
2020/05/15	5	16.80	165	16.92	16.85	-160	4,230	-3.78%	大賣/鉅額交易
2020/05/14	3	17.15	2	17.08	17.05	1	4,336	0.02%
2020/05/13	22	17.36	14	17.34	17.35	8	4,454	0.18%
2020/05/12	7	16.77	1	16.60	16.75	6	4,257	0.14%
2020/05/11	12	17.95	0	0.00	17.50	12	4,161	0.29%
2020/05/08	1	17.25	0	0.00	17.30	1	3,963	0.03%
2020/05/07	4	17.24	2	17.00	17.40	2	3,873	0.05%
2020/05/06	0	0.00	15	16.57	16.95	-15	3,715	-0.40%
2020/04/30	0	0.00	2	15.35	15.35	-2	3,546	-0.06%
2020/04/29	2	15.63	0	0.00	15.35	2	3,549	0.06%
2020/04/28	0	0.00	6	15.40	15.50	-6	3,573	-0.17%
2020/04/22	0	0.00	10	14.21	14.40	-10	3,765	-0.27%
2020/04/21	6	14.45	1	14.60	14.45	5	3,791	0.13%
2020/04/17	20	15.57	5	15.15	15.00	15	3,963	0.38%
2020/04/14	2	14.60	0	0.00	14.55	2	4,053	0.05%
2020/04/09	0	0.00	1	14.50	14.50	-1	4,200	-0.02%
2020/04/07	3	14.68	3	14.55	14.60	0	4,325	0.00%
2020/04/01	1	14.05	0	0.00	14.50	1	4,451	0.02%
2020/03/27	0	0.00	1	14.00	14.10	-1	4,381	-0.02%
2020/03/26	1	14.10	0	0.00	14.05	1	4,352	0.02%
2020/03/25	0	0.00	1	14.20	14.05	-1	4,341	-0.02%
2020/03/24	0	0.00	1	13.85	14.00	-1	4,310	-0.02%
2020/03/23	0	0.00	2	12.70	12.80	-2	4,248	-0.05%
2020/03/20	3	13.62	16	13.68	13.75	-13	4,208	-0.31%
2020/03/19	12	12.78	2	13.30	12.75	10	4,143	0.24%
2020/03/18	5	14.43	3	14.40	14.15	2	4,070	0.05%
2020/03/17	0	0.00	3	13.93	14.40	-3	4,038	-0.07%
2020/03/16	6	14.60	0	0.00	14.35	6	3,994	0.15%
2020/03/13	5	13.65	0	0.00	14.10	5	3,956	0.13%
2020/03/12	14	15.31	0	0.00	15.15	14	3,859	0.36%
2020/03/10	4	16.25	12	16.04	16.40	-8	3,750	-0.21%
2020/03/06	5	16.75	3	16.75	16.75	2	3,635	0.06%
2020/03/05	2	17.00	5	17.14	16.95	-3	3,607	-0.08%
2020/03/04	4	16.54	13	16.78	17.00	-9	3,478	-0.26%
2020/03/03	2	16.20	4	16.15	16.10	-2	3,298	-0.06%
2020/03/02	8	15.36	7	15.61	15.90	1	3,272	0.03%
2020/02/27	15	16.20	4	16.30	15.75	11	3,226	0.34%
2020/02/26	4	16.76	0	0.00	16.65	4	3,145	0.13%
2020/02/25	2	16.70	6	16.58	16.80	-4	3,109	-0.13%
2020/02/24	7	16.49	4	16.75	16.70	3	3,081	0.10%
2020/02/21	9	17.10	7	17.02	16.90	2	3,048	0.07%
2020/02/20	17	17.49	13	17.61	17.50	4	2,987	0.13%
2020/02/19	4	17.25	4	17.15	17.10	0	2,859	0.00%
2020/02/18	4	17.35	1	17.25	17.20	3	2,789	0.11%
2020/02/17	4	17.08	9	17.11	17.20	-5	2,656	-0.19%
2020/02/14	7	16.72	2	16.70	16.75	5	2,508	0.20%
2020/02/11	3	15.85	1	15.75	15.80	2	2,364	0.08%
2020/02/06	3	15.85	3	15.95	15.95	0	2,732	0.00%
2020/02/05	0	0.00	2	15.70	15.50	-2	2,700	-0.07%
2020/02/04	2	15.95	3	15.80	15.75	-1	2,676	-0.04%
2020/02/03	4	15.30	1	15.45	15.80	3	2,657	0.11%
2020/01/31	2	15.80	2	15.65	15.70	0	2,627	0.00%
2020/01/30	4	15.55	7	15.65	15.45	-3	2,585	-0.12%
2020/01/20	3	17.10	4	17.11	17.15	-1	2,514	-0.04%
2020/01/17	9	16.98	5	16.95	16.95	4	2,533	0.16%
2020/01/15	3	16.58	22	16.74	16.60	-19	2,449	-0.78%
2020/01/14	2	16.85	6	16.65	16.55	-4	2,432	-0.16%
2020/01/13	0	0.00	3	16.80	16.75	-3	2,436	-0.12%
2020/01/10	3	16.50	2	16.35	16.30	1	2,313	0.04%
2020/01/09	2	16.10	14	15.99	16.00	-12	2,221	-0.54%
2020/01/08	12	15.94	3	16.05	15.90	9	2,195	0.41%
2020/01/07	6	15.65	3	16.05	16.05	3	2,187	0.14%
2020/01/03	0	0.00	5	16.15	15.95	-5	2,108	-0.24%
2020/01/02	316	16.01	34	16.17	16.20	282	2,077	13.58%	大買/鉅額交易
2019/12/31	4	15.99	0	0.00	15.85	4	1,981	0.20%
2019/12/30	5	15.85	18	15.81	15.85	-13	1,928	-0.67%
2019/12/24	1	14.90	0	0.00	14.90	1	1,813	0.06%
2019/12/19	0	0.00	2	15.10	15.05	-2	1,839	-0.11%
2019/12/18	0	0.00	2.4	14.84	14.85	-2.4	1,835	-0.13%
2019/12/17	0	0.00	2	14.85	14.85	-2	1,851	-0.11%
2019/12/16	1	14.85	3	14.80	14.75	-2	1,867	-0.11%
2019/12/13	2	14.75	0	0.00	14.75	2	1,898	0.11%
2019/12/12	1	14.85	0	0.00	14.80	1	1,913	0.05%
2019/12/10	0	0.00	5	14.90	14.95	-5	2,150	-0.23%
2019/12/05	5	14.73	0	0.00	14.70	5	2,221	0.23%
2019/11/29	1	14.90	0	0.00	14.90	1	2,470	0.04%
2019/11/26	0	0.00	1	15.20	15.10	-1	2,723	-0.04%
2019/11/18	20	15.00	0	0.00	14.90	20	3,878	0.52%
2019/11/13	12	15.10	0	0.00	15.10	12	4,032	0.30%
2019/11/11	0	0.00	15	15.05	15.05	-15	4,217	-0.36%
2019/11/08	1	15.65	5	15.65	15.60	-4	4,211	-0.09%
2019/11/07	0	0.00	1	15.90	15.70	-1	4,215	-0.02%
2019/11/06	10	16.30	7	16.26	16.20	3	4,152	0.07%
2019/11/05	11	16.01	25	16.21	16.25	-14	4,060	-0.34%
2019/10/25	12	15.80	9	15.86	15.75	3	3,786	0.08%
2019/10/23	1	15.55	1	15.75	15.50	0	3,829	0.00%
2019/10/22	1	15.65	0	0.00	15.65	1	3,854	0.03%
2019/10/21	2	15.70	2	15.78	15.75	0	3,863	0.00%
2019/10/18	1	15.50	1	15.65	15.65	0	3,816	0.00%
2019/10/17	4	15.68	6	15.82	15.65	-2	3,808	-0.05%
2019/10/16	1	15.45	0	0.00	15.50	1	3,779	0.03%
2019/10/15	1	15.50	8	15.55	15.50	-7	3,781	-0.19%
2019/10/08	8	15.01	2	15.10	14.95	6	3,688	0.16%
2019/10/07	4	14.90	1	14.75	14.90	3	3,668	0.08%
2019/10/03	3	14.47	0	0.00	14.50	3	3,675	0.08%
2019/10/02	2	14.68	0	0.00	14.65	2	3,683	0.05%
2019/10/01	7	14.79	0	0.00	14.75	7	3,745	0.19%
2019/09/26	21	15.20	0	0.00	15.15	21	3,809	0.55%
2019/09/20	0	0.00	2	15.50	15.55	-2	3,781	-0.05%
2019/09/18	2	15.65	3	15.65	15.45	-1	3,768	-0.03%
2019/09/17	4	15.75	0	0.00	15.65	4	3,739	0.11%
2019/09/16	0	0.00	1	15.80	15.80	-1	3,753	-0.03%
2019/09/12	13	16.02	5	16.09	15.95	8	3,731	0.21%
2019/09/11	2	15.45	0	0.00	15.65	2	3,524	0.06%
2019/09/10	6	15.42	5	15.34	15.35	1	3,515	0.03%
2019/09/05	2	16.00	0	0.00	15.75	2	3,567	0.06%
2019/09/04	1	15.95	16	16.00	15.90	-15	3,516	-0.43%
2019/09/03	4	15.53	2	15.70	15.70	2	3,401	0.06%
2019/09/02	2	15.70	0	0.00	15.90	2	3,331	0.06%
2019/08/30	2	15.68	24	15.79	15.70	-22	3,278	-0.67%
2019/08/29	6	15.30	0	0.00	15.25	6	3,101	0.19%
2019/08/28	3	15.32	10	15.40	15.30	-7	3,071	-0.23%
2019/08/27	3	15.60	1	15.55	15.60	2	3,023	0.07%
2019/08/26	47	15.69	20	15.60	15.60	27	2,977	0.91%
2019/08/23	1	15.60	2	15.58	15.55	-1	2,875	-0.03%
2019/08/22	6	16.26	11	16.28	15.90	-5	2,778	-0.18%
2019/08/21	45	15.63	13	15.85	15.85	32	2,167	1.48%
2019/08/20	3	14.53	2	14.75	14.45	1	1,913	0.05%
2019/08/19	2	14.10	0	0.00	14.00	2	1,780	0.11%
2019/08/16	0	0.00	6	13.96	13.90	-6	1,769	-0.34%
2019/08/15	1	14.20	0	0.00	14.00	1	1,731	0.06%
2019/08/14	5	14.15	0	0.00	13.85	5	1,672	0.30%
2019/07/30	1	14.20	0	0.00	14.30	1	1,811	0.06%
2019/07/26	1	14.50	0	0.00	14.20	1	1,817	0.06%
2019/07/25	2	15.05	0	0.00	14.90	2	1,762	0.11%
2019/07/23	0	0.00	0	14.90	14.90	0	1,692	0.00%
2019/07/17	10	15.10	10	15.30	15.15	0	1,905	0.00%
2019/07/10	1	14.85	1	14.95	14.95	0	2,385	0.00%
2019/07/04	0	0.00	1	15.70	15.70	-1	2,984	-0.03%
2019/06/13	1	14.65	1	14.50	14.90	0	3,134	0.00%
2019/06/11	0	0.00	2	13.85	13.85	-2	3,027	-0.07%
2019/05/31	0	0.00	1	14.25	14.25	-1	2,999	-0.03%
2019/05/30	0	0.00	10	14.25	14.10	-10	2,993	-0.33%
2019/05/29	0	0.00	44	13.66	13.75	-44	2,953	-1.49%
2019/05/28	0	0.00	70	13.49	13.55	-70	2,934	-2.39%
2019/05/24	123	13.43	0	0.00	13.15	123	2,905	4.23%	大買/鉅額交易
2019/05/23	3	13.20	2	13.15	13.10	1	2,891	0.03%
2019/05/20	2	13.30	0	0.00	13.10	2	2,842	0.07%
2019/05/15	0	0.00	1	13.80	13.60	-1	2,782	-0.04%
2019/05/09	5	15.10	0	0.00	14.65	5	2,620	0.19%
2019/05/08	2	14.70	13	14.61	14.95	-11	2,536	-0.43%
2019/05/07	10	14.10	0	0.00	13.95	10	2,451	0.41%
2019/05/03	0	0.00	2	14.50	14.35	-2	2,397	-0.08%
2019/04/26	0	0.00	2	14.25	14.20	-2	2,286	-0.09%
2019/04/25	3	14.47	0	0.00	14.40	3	2,273	0.13%
2019/04/24	1	14.10	0	0.00	14.10	1	2,216	0.05%
2019/04/23	3	14.57	0	0.00	14.45	3	2,161	0.14%
2019/04/22	11	16.10	0	0.00	15.95	11	2,000	0.55%
2019/04/19	2	16.52	0	0.00	16.20	2	1,943	0.10%
2019/04/18	0	0.00	3	16.35	16.35	-3	1,718	-0.17%
2019/04/17	0	0.00	18	14.80	14.90	-18	1,679	-1.07%
2019/04/16	1	14.80	2	14.78	14.90	-1	1,600	-0.06%
2019/04/15	10	14.90	11	14.91	15.10	-1	1,442	-0.07%
2019/04/12	1	13.85	10	13.41	14.15	-9	1,168	-0.77%
2019/04/11	0	0.00	35	12.86	13.00	-35	910	-3.85%
2019/04/10	0	0.00	2	11.85	11.85	-2	713	-0.28%
2019/04/08	0	11.40	0	0.00	11.50	0	679	0.00%
2019/04/02	1	11.65	0	0.00	11.40	1	650	0.15%
2019/03/28	0	11.80	0	0.00	11.85	0	549	0.00%
2019/03/27	0	0.00	1	11.50	11.60	-1	496	-0.20%
2019/03/26	3	11.22	4	11.63	11.35	-1	462	-0.22%
2019/03/25	33	11.15	31	11.55	11.40	2	369	0.54%
2019/03/20	0	10.20	0	0.00	10.25	0	231	0.00%
2019/03/18	2	10.20	0	0.00	10.05	2	217	0.92%
2018/11/30	0	0.00	5	9.68	9.79	-5	220	-2.27%
2018/10/31	0	9.19	0	0.00	9.10	0	262	0.00%
2018/09/03	3	10.20	0	0.00	10.15	3	485	0.62%
2018/08/28	0	0.00	1	10.05	10.10	-1	508	-0.20%
2018/08/27	1	10.10	0	0.00	10.10	1	519	0.19%
2018/07/26	0	0.00	2	10.70	10.85	-2	599	-0.33%
2018/07/24	0	0.00	8	10.75	10.75	-8	596	-1.34%
2018/07/20	10	10.79	0	0.00	10.90	10	598	1.67%
2018/07/10	0	0.00	20	10.83	10.75	-20	556	-3.59%
2018/07/06	20	10.90	0	0.00	11.15	20	657	3.04%
2018/06/07	0	0.00	0	11.40	11.45	0	735	0.00%
2018/05/18	0	0.00	1	10.95	10.95	-1	683	-0.15%
2018/04/27	1	10.40	0	0.00	10.35	1	832	0.12%
2018/04/26	0	0.00	0.1	10.65	10.40	-0.1	860	-0.01%
2018/04/24	0	10.80	0	0.00	10.55	0	893	0.00%
2018/04/23	0	0.00	2	10.75	10.75	-2	899	-0.22%
2018/04/18	0	10.90	0	0.00	10.90	0	919	0.00%
2018/04/17	0	0.00	10	11.25	10.95	-10	924	-1.08%
2018/04/13	15	11.70	0	0.00	11.70	15	949	1.58%
2018/04/12	0.1	11.65	1	11.65	11.65	-0.9	860	-0.10%
2018/04/10	0	0.00	5	11.35	11.90	-5	828	-0.60%
2018/04/03	0	10.90	0	0.00	10.80	0	834	0.00%
2018/03/30	0	0.00	1	10.90	10.85	-1	970	-0.10%
2018/03/23	0	0.00	32	11.00	10.95	-32	1,285	-2.49%
2018/03/22	2	11.40	0	0.00	11.25	2	1,290	0.16%
2018/03/15	0	0.00	4	11.00	11.20	-4	1,447	-0.28%
2018/03/09	0	10.80	0	0.00	10.85	0	1,584	0.00%
2018/03/08	2	10.80	0	0.00	10.80	2	1,615	0.12%
2018/03/07	2	10.90	0	0.00	10.90	2	1,666	0.12%
2018/03/06	1	11.15	0	0.00	11.10	1	1,747	0.06%
2018/03/05	1	11.10	0	0.00	10.95	1	1,996	0.05%
2018/03/02	0	0.00	5	11.05	11.05	-5	2,163	-0.23%
2018/02/12	5	10.45	0	0.00	10.35	5	2,248	0.22%
2018/01/31	0	12.25	0	0.00	12.25	0	2,332	0.00%
2018/01/30	0	12.25	0	0.00	12.25	0	2,326	0.00%
2018/01/29	0	0.00	5	12.45	12.45	-5	2,310	-0.22%
2018/01/23	5	12.25	0	0.00	12.15	5	2,244	0.22%
2018/01/18	0	0.00	5	12.40	12.30	-5	2,209	-0.23%
2018/01/17	5	12.15	0	0.00	12.15	5	2,181	0.23%
2018/01/15	0	0.00	1	12.35	12.35	-1	2,210	-0.05%
2018/01/10	1	12.55	0	0.00	12.45	1	2,245	0.04%
2018/01/09	10	12.50	10	12.45	12.45	0	2,231	0.00%