廣運 (6125)-元大-竹東券商分點個股進出

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
114.0
漲跌
▲10.0
漲幅
+9.62%
成交量
85,090張
產業
上櫃光電類股
433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－元大-竹東券商分點個股進出

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

元大-竹東券商分點個股進出
元大-竹東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
2024/05/23	73.3	108.02	101.2	111.48	114.00	-27.9	30,561	-0.09%	大賣/
2024/05/22	109.1	107.09	113	105.48	104.00	-4	29,397	-0.01%	大買/大賣/
2024/05/21	50	98.92	54.2	101.25	105.00	-4.2	28,344	-0.01%
2024/05/20	63	93.76	70.7	95.77	95.80	-7.7	27,511	-0.03%
2024/05/17	42	91.08	40	92.20	92.00	2	26,564	0.01%
2024/05/16	2	92.55	1	90.40	90.70	1	26,981	0.00%
2024/05/15	21	91.76	20	90.69	90.80	1	27,304	0.00%
2024/05/14	21	92.58	15	93.23	93.00	6	27,389	0.02%
2024/05/13	7	90.89	10	91.53	91.00	-3	27,000	-0.01%
2024/05/10	2	83.50	7	84.00	87.60	-5	26,666	-0.02%
2024/05/09	1	86.90	0	0.00	85.30	1	26,496	0.00%
2024/05/08	3	87.43	0	0.00	87.10	3	26,371	0.01%
2024/05/07	2	89.45	2	87.15	87.50	0	26,431	0.00%
2024/05/06	4	90.43	1	92.60	89.70	3	26,141	0.01%
2024/05/03	0	0.00	2	93.50	89.50	-2	25,882	-0.01%
2024/05/02	2.5	91.45	2	90.10	90.40	0.5	25,535	0.00%
2024/04/30	11.2	92.81	9	92.14	91.70	2.2	25,338	0.01%
2024/04/29	6	94.18	27	92.24	90.00	-21	24,846	-0.08%
2024/04/26	56	92.41	48	93.07	91.70	8	24,454	0.03%
2024/04/25	15	90.91	22	91.34	90.50	-7	23,795	-0.03%
2024/04/24	72	92.23	56	92.04	90.20	16	23,062	0.07%
2024/04/23	3	83.67	2	87.50	87.40	1	21,598	0.00%
2024/04/22	21	84.19	4	84.65	80.60	17	21,112	0.08%
2024/04/19	14	83.49	8	85.89	87.30	6	20,636	0.03%
2024/04/18	7	84.69	7	84.87	84.20	0	20,040	0.00%
2024/04/17	17	79.92	13	80.03	85.00	4	19,670	0.02%
2024/04/16	10	76.00	0	0.00	77.30	10	19,260	0.05%
2024/04/15	1	78.70	2	79.30	78.20	-1	19,208	-0.01%
2024/04/12	1	80.00	10	80.66	80.00	-9	19,133	-0.05%
2024/04/11	0	0.00	0.3	82.60	81.00	-0.3	19,030	0.00%
2024/04/10	3.3	82.95	4.5	83.34	82.40	-1.2	19,007	-0.01%
2024/04/03	4	82.05	0	0.00	81.20	4	19,123	0.02%
2024/04/02	15	81.40	5	80.92	80.80	10	19,179	0.05%
2024/04/01	2	83.60	0	0.00	83.00	2	19,042	0.01%
2024/03/29	1.1	84.89	3	83.90	82.80	-1.9	18,968	-0.01%
2024/03/28	4	85.10	0	0.00	84.50	4	18,697	0.02%
2024/03/27	2	85.85	4	85.15	84.00	-2	18,565	-0.01%
2024/03/26	34	87.62	22	88.20	82.70	12	18,330	0.07%
2024/03/25	30	86.72	30.2	87.01	88.40	-0.2	17,386	0.00%
2024/03/22	2	78.80	4	79.18	80.40	-2	16,422	-0.01%
2024/03/21	4	79.83	1	79.50	79.00	3	16,345	0.02%
2024/03/20	10	79.32	5	79.32	78.60	5	16,230	0.03%
2024/03/19	0.1	80.20	1	79.10	78.90	-0.9	16,135	-0.01%
2024/03/18	0	0.00	13	80.74	81.50	-13	16,027	-0.08%
2024/03/15	2	79.20	3	79.80	80.00	-1	15,920	-0.01%
2024/03/14	15	78.41	3	78.87	78.90	12	15,772	0.08%
2024/03/13	17	82.66	9	82.53	81.70	8	15,553	0.05%
2024/03/12	5	82.60	2	82.55	83.70	3	15,019	0.02%
2024/03/11	1	79.60	0	0.00	79.30	1	14,608	0.01%
2024/03/08	15.1	84.62	21	83.46	77.80	-5.9	14,227	-0.04%
2024/03/07	6	90.35	0	0.00	86.10	6	13,955	0.04%
2024/03/06	6	90.97	2	94.65	91.50	4	13,398	0.03%
2024/03/05	1	86.60	12.1	88.25	87.50	-11.1	12,482	-0.09%
2024/03/04	10	89.80	0	0.00	87.60	10	12,213	0.08%
2024/03/01	34	88.71	43.1	88.68	86.70	-9.1	11,521	-0.08%
2024/02/29	5.1	82.18	5	84.24	85.20	0.1	10,326	0.00%
2024/02/27	30.1	80.49	27	78.77	77.50	3.1	9,867	0.03%
2024/02/26	3	77.87	1	79.70	81.10	2	9,308	0.02%
2024/02/23	1	76.80	3	74.57	73.80	-2	9,099	-0.02%
2024/02/22	2	77.65	1	76.90	76.50	1	9,437	0.01%
2024/02/21	6	75.95	4	77.45	77.40	2	9,754	0.02%
2024/02/20	0	0.00	11	73.96	74.70	-11	9,647	-0.11%
2024/02/19	12	74.82	10	73.70	74.70	2	9,466	0.02%
2024/02/16	4	69.50	7.5	71.15	70.80	-3.5	8,888	-0.04%
2024/02/15	28	61.49	29	62.27	66.20	-1	8,301	-0.01%
2024/02/05	6	61.95	0	0.00	62.00	6	7,877	0.08%
2024/02/02	1	63.00	5	62.30	62.90	-4	7,844	-0.05%
2024/01/31	1	61.50	2	60.80	60.70	-1	7,737	-0.01%
2024/01/30	17	61.51	7	61.09	60.90	10	7,706	0.13%
2024/01/26	1	59.20	0	0.00	58.30	1	7,559	0.01%
2024/01/25	0	0.00	1	59.50	59.30	-1	7,566	-0.01%
2024/01/24	20	60.95	20	61.45	60.40	0	7,576	0.00%
2024/01/23	0	0.00	1	61.70	60.80	-1	7,604	-0.01%
2024/01/22	2	62.40	2	61.65	62.40	0	7,548	0.00%
2024/01/19	1	60.20	63	59.48	60.60	-62	7,405	-0.84%
2024/01/18	10	58.60	3	57.87	57.90	7	7,372	0.09%
2024/01/17	66	60.02	40	61.10	58.60	26	7,378	0.35%
2024/01/16	0	0.00	25	60.46	60.20	-25	7,338	-0.34%
2024/01/15	0	0.00	6	62.30	60.00	-6	7,324	-0.08%
2024/01/12	20	58.25	10	58.20	58.00	10	7,197	0.14%
2024/01/11	0	0.00	15	58.83	59.20	-15	7,209	-0.21%
2024/01/10	5	57.90	0	0.00	58.00	5	7,240	0.07%
2024/01/09	2	57.20	0	0.00	56.50	2	7,254	0.03%
2024/01/08	1	59.00	3	59.60	58.50	-2	7,235	-0.03%
2024/01/05	11	60.73	10	61.10	59.80	1	7,249	0.01%
2024/01/04	33	60.95	10	61.20	60.70	23	7,255	0.32%
2024/01/03	40	62.70	10	63.20	62.20	30	7,304	0.41%
2024/01/02	33	62.03	31	63.17	63.70	2	7,283	0.03%
2023/12/29	22	63.25	27.5	63.87	63.00	-5.5	7,191	-0.08%
2023/12/28	1.1	61.27	0	0.00	60.80	1.1	6,667	0.02%
2023/12/22	1.3	57.36	0	0.00	56.90	1.3	6,801	0.02%
2023/12/21	0	0.00	1	57.00	56.80	-1	6,822	-0.01%
2023/12/18	2	57.10	0	0.00	57.00	2	6,970	0.03%
2023/12/15	1	58.20	2	58.40	58.20	-1	6,999	-0.01%
2023/12/14	0	0.00	1	59.20	58.60	-1	7,037	-0.01%
2023/12/13	1	60.50	4	59.25	58.90	-3	7,051	-0.04%
2023/12/12	1	60.10	5	61.00	59.60	-4	7,055	-0.06%
2023/12/11	3	61.33	17	60.84	61.30	-14	7,083	-0.20%
2023/12/08	2	63.00	20	62.94	62.80	-18	7,100	-0.25%
2023/12/07	3	63.67	1	63.10	63.30	2	7,440	0.03%
2023/12/06	17	64.62	1	63.80	64.00	16	7,583	0.21%
2023/12/05	11	63.37	1.5	62.90	63.00	9.5	7,588	0.13%
2023/12/04	34	66.33	13	66.86	64.90	21	7,571	0.28%
2023/12/01	1	63.80	2	63.80	64.00	-1	7,145	-0.01%
2023/11/30	1	61.90	0	0.00	62.90	1	7,028	0.01%
2023/11/27	4	63.15	7	61.27	61.50	-3	7,156	-0.04%
2023/11/24	2	64.20	1	63.10	63.30	1	7,123	0.01%
2023/11/23	4	63.08	2	61.00	62.20	2	6,995	0.03%
2023/11/22	1	60.30	1	60.10	59.60	0	6,820	0.00%
2023/11/21	4	63.28	3	61.87	62.00	1	6,825	0.01%
2023/11/20	24	59.52	32	59.86	61.30	-8	6,627	-0.12%
2023/11/17	16	53.51	7	53.41	55.80	9	6,516	0.14%
2023/11/13	0	0.00	2	50.80	51.00	-2	8,074	-0.02%
2023/11/10	2	50.50	5	50.70	50.70	-3	8,244	-0.04%
2023/11/09	5.5	50.01	0	0.00	49.85	5.5	8,532	0.06%
2023/11/08	0	0.00	0.5	53.60	53.30	-0.5	8,840	-0.01%
2023/10/31	2	52.00	1	51.80	49.85	1	10,723	0.01%
2023/10/26	0	0.00	1	53.80	53.00	-1	11,875	-0.01%
2023/10/25	1	56.00	0	0.00	55.90	1	12,230	0.01%
2023/10/19	0	0.00	0	55.70	55.70	0	14,951	0.00%
2023/10/18	1	55.00	0	0.00	55.00	1	14,986	0.01%
2023/10/17	0	0.00	2	58.30	56.70	-2	14,982	-0.01%
2023/10/11	0	0.00	4	60.60	59.50	-4	14,940	-0.03%
2023/10/06	0	0.00	2	64.20	63.90	-2	14,856	-0.01%
2023/10/04	1	62.00	0	0.00	63.20	1	14,861	0.01%
2023/10/03	0	0.00	1	64.68	62.60	-1	14,915	-0.01%
2023/10/02	3.1	65.32	0	0.00	64.80	3.1	15,031	0.02%
2023/09/28	1	64.50	0	0.00	64.20	1	15,080	0.01%
2023/09/26	0	0.00	3	62.47	61.00	-3	15,200	-0.02%
2023/09/25	1	61.90	0	0.00	61.90	1	15,227	0.01%
2023/09/22	3	60.27	1	60.00	61.40	2	15,349	0.01%
2023/09/21	0	0.00	3	59.57	59.50	-3	15,359	-0.02%
2023/09/20	1	60.50	0	0.00	60.50	1	15,458	0.01%
2023/09/18	0	0.00	5	62.20	61.80	-5	16,630	-0.03%
2023/09/15	0	0.00	2	63.60	63.40	-2	17,029	-0.01%
2023/09/14	6	63.98	1	63.30	63.10	5	17,006	0.03%
2023/09/13	6	62.23	0	0.00	62.70	6	16,985	0.04%
2023/09/12	7	61.33	0	0.00	61.50	7	17,199	0.04%
2023/09/11	3	68.13	5	68.82	68.00	-2	17,018	-0.01%
2023/09/08	1	75.80	2	76.80	75.50	-1	17,221	-0.01%
2023/09/07	5	79.20	0	0.00	78.20	5	17,673	0.03%
2023/09/06	1	78.69	0	0.00	78.90	1	17,953	0.01%
2023/09/05	2	78.20	2	78.15	77.50	0	18,626	0.00%
2023/09/01	0	0.00	1	79.20	78.90	-1	19,801	-0.01%
2023/08/31	2	79.60	3	78.70	80.90	-1	20,581	0.00%
2023/08/30	0	0.00	1	77.80	77.20	-1	20,991	0.00%
2023/08/29	2	76.70	3	76.37	76.70	-1	21,199	0.00%
2023/08/28	2.1	80.80	0	0.00	75.40	2.1	21,261	0.01%
2023/08/25	0.1	79.80	0	0.00	80.60	0.1	21,124	0.00%
2023/08/24	19	83.34	19	82.11	80.90	0	21,174	0.00%
2023/08/23	18	83.27	18	83.80	81.50	0	21,170	0.00%
2023/08/22	15.1	84.45	24	84.65	84.00	-8.9	20,851	-0.04%
2023/08/21	5	78.92	9	78.88	79.50	-4	20,219	-0.02%
2023/08/18	5	74.46	3	72.33	72.30	2	19,950	0.01%
2023/08/17	2	75.20	2	74.80	75.70	0	19,720	0.00%
2023/08/16	1	71.30	0	0.00	72.50	1	19,390	0.01%
2023/08/15	3	71.87	12	71.13	71.80	-9	19,275	-0.05%
2023/08/14	11	71.37	6	72.02	71.30	5	18,967	0.03%
2023/08/11	0	0.00	10	69.86	69.80	-10	18,584	-0.05%
2023/08/10	11	67.51	1	67.50	67.00	10	18,311	0.05%
2023/08/09	1	71.20	5	70.90	70.60	-4	18,094	-0.02%
2023/08/08	1	71.00	2	69.90	69.90	-1	17,853	-0.01%
2023/08/07	9	72.03	5	68.56	72.40	4	17,630	0.02%
2023/08/04	55	69.39	51	69.59	68.30	4	17,160	0.02%
2023/08/02	8	71.79	9	74.67	69.30	-1	16,808	-0.01%
2023/08/01	6	78.70	1	78.60	76.90	5	16,673	0.03%
2023/07/31	21.3	79.10	27	78.73	77.50	-5.8	16,440	-0.03%
2023/07/28	13	83.68	12	83.44	83.30	1	15,957	0.01%
2023/07/27	56	89.30	36	87.93	84.10	20	15,570	0.13%
2023/07/26	5	89.36	65	91.17	86.30	-60	14,726	-0.41%
2023/07/25	21	99.98	27.5	99.61	95.80	-6.5	14,249	-0.05%
2023/07/24	25.5	100.10	29	99.03	103.50	-3.5	13,605	-0.03%
2023/07/21	1	91.70	3	91.30	96.40	-2	12,825	-0.02%
2023/07/20	1	87.80	3	84.20	89.70	-2	12,819	-0.02%
2023/07/19	0	0.00	4	82.50	81.60	-4	12,774	-0.03%
2023/07/18	5	81.00	4	82.40	81.00	1	12,836	0.01%
2023/07/11	2	80.00	0	0.00	78.40	2	13,119	0.02%
2023/07/07	4	83.80	0	0.00	83.00	4	13,183	0.03%
2023/07/06	14	83.57	6	84.80	87.50	8	13,073	0.06%
2023/07/05	5	79.70	17	80.40	81.30	-12	13,003	-0.09%
2023/07/04	14	81.45	28	80.32	81.80	-14	13,031	-0.11%
2023/07/03	25	73.92	2	72.00	75.60	23	12,877	0.18%
2023/06/30	22	66.52	5	65.80	68.80	17	12,849	0.13%
2023/06/29	0	0.00	1	63.30	62.60	-1	12,815	-0.01%
2023/06/28	6	62.23	3	59.60	62.10	3	12,731	0.02%
2023/06/27	0	0.00	13	59.71	58.80	-13	12,580	-0.10%
2023/06/26	51	65.77	47	65.07	65.30	4	12,367	0.03%
2023/06/21	15	62.79	5	62.74	63.50	10	11,328	0.09%
2023/06/19	0	0.00	4	52.60	52.60	-4	10,973	-0.04%
2023/06/16	43	47.17	12	46.83	47.85	31	10,939	0.28%
2023/06/15	12	46.14	2	46.10	46.05	10	10,667	0.09%
2023/06/14	22	45.37	13	46.37	46.00	9	10,499	0.09%
2023/06/12	2	43.45	0	0.00	42.75	2	9,884	0.02%
2023/06/09	22	44.75	19	44.20	44.70	3	9,545	0.03%
2023/06/08	15	42.63	5	42.87	42.30	10	8,808	0.11%
2023/06/07	24	42.62	16	43.27	42.20	8	8,347	0.10%
2023/06/06	21	40.90	13	40.86	41.60	8	7,586	0.11%
2023/06/05	10	40.00	11	40.86	41.50	-1	6,726	-0.01%
2023/06/02	2	37.13	0	0.00	37.75	2	6,135	0.03%
2023/06/01	1	34.00	0	0.00	34.35	1	5,841	0.02%
2023/05/30	3	34.55	5	34.71	34.60	-2	5,527	-0.04%
2023/05/29	1	35.25	0.4	35.10	35.10	0.6	5,297	0.01%
2023/05/26	0	0.00	2	32.40	32.05	-2	4,943	-0.04%
2023/05/25	1	32.45	0.1	32.65	32.65	0.9	4,861	0.02%
2023/05/24	0	0.00	10	31.21	31.35	-10	4,635	-0.22%
2023/05/23	0	0.00	10	30.15	30.95	-10	4,611	-0.22%
2023/05/22	1	30.15	90	30.33	30.10	-89	4,612	-1.93%
2023/05/12	10	28.25	10	28.50	28.60	0	4,397	0.00%
2023/05/11	20	28.75	0	0.00	28.30	20	4,428	0.45%
2023/05/10	5	29.00	0	0.00	29.20	5	4,405	0.11%
2023/05/09	41	29.14	1	29.50	28.65	40	4,363	0.92%
2023/05/08	48	29.57	7	29.89	29.35	41	4,261	0.96%
2023/05/05	3	32.57	1	32.50	32.60	2	3,986	0.05%
2023/05/04	1	31.85	0	0.00	31.85	1	3,887	0.03%
2023/04/27	0	0.00	50	31.27	31.20	-50	3,894	-1.28%
2023/04/26	0	0.00	24	30.97	30.90	-24	3,868	-0.62%
2023/04/25	31	31.15	38	31.90	30.90	-7	3,856	-0.18%
2023/04/24	0	0.00	9	31.55	31.35	-9	3,790	-0.24%
2023/04/21	0	0.00	31	31.47	31.35	-31	3,767	-0.82%
2023/04/20	121	31.49	1	31.45	31.10	120	3,674	3.27%	大買/鉅額交易
2023/04/19	2	32.23	52	31.92	32.05	-50	3,592	-1.39%
2023/04/18	10	31.25	12	31.51	31.50	-2	3,436	-0.06%
2023/04/17	20	31.60	20	32.05	31.50	0	3,365	0.00%
2023/04/13	1	31.30	6	31.50	31.20	-5	3,171	-0.16%
2023/04/12	12	30.28	30	30.48	30.40	-18	3,006	-0.60%
2023/04/11	71	30.55	5.6	30.29	30.20	65.4	2,980	2.19%
2023/04/10	1	30.30	0	0.00	30.70	1	2,917	0.03%
2023/04/07	0	0.00	103	30.15	29.90	-103	2,834	-3.63%	大賣/鉅額交易
2023/04/06	10	28.85	0	0.00	29.30	10	2,738	0.37%
2023/03/31	10	29.10	0	0.00	29.05	10	2,708	0.37%
2023/03/30	60	29.23	50	29.44	29.50	10	2,665	0.38%
2023/03/28	50	28.74	11	28.79	28.65	39	2,550	1.53%
2023/03/27	1	29.35	20	29.50	29.30	-19	2,527	-0.75%
2023/03/24	3	29.27	0	0.00	29.15	3	2,521	0.12%
2023/03/23	5.5	29.31	0	0.00	29.35	5.5	2,499	0.22%
2023/03/22	20.2	29.43	0	0.00	29.35	20.2	2,487	0.81%
2023/03/21	0	0.00	40	29.70	29.50	-40	2,414	-1.66%
2023/03/20	1	29.30	10	29.50	29.45	-9	2,387	-0.38%
2023/03/16	20	28.48	0	28.30	28.30	20	2,370	0.84%
2023/03/15	10	28.75	19	29.38	29.35	-9	2,328	-0.39%
2023/03/14	10	28.15	10	28.25	28.05	0	2,136	0.00%
2023/03/13	10	27.05	0	0.00	27.65	10	2,243	0.45%
2023/03/10	0	0.00	3	27.75	27.75	-3	2,264	-0.13%
2023/03/09	0	0.00	2	28.88	28.60	-2	2,265	-0.09%
2023/03/08	0	0.00	1.1	28.50	28.70	-1.1	2,226	-0.05%
2023/03/07	1.1	28.19	20	28.15	28.00	-18.9	2,162	-0.87%
2023/03/06	2	27.65	0	0.00	27.70	2	2,137	0.09%
2023/03/03	10	27.50	60	27.60	27.55	-50	2,134	-2.34%
2023/02/24	10	27.40	0	0.00	27.80	10	2,112	0.47%
2023/02/23	13	27.89	0	0.00	27.70	13	2,112	0.62%
2023/02/21	10	27.30	0	0.00	27.35	10	2,050	0.49%
2023/02/20	11	27.29	0	0.00	27.65	11	2,045	0.54%
2023/02/17	10	27.05	0	0.00	27.10	10	1,983	0.50%
2023/02/09	1	27.10	3	26.95	27.15	-2	2,124	-0.09%
2023/02/08	0	0.00	30	26.82	26.80	-30	2,102	-1.43%
2023/02/07	0	26.55	30	26.60	26.50	-30	2,095	-1.43%
2023/01/16	10	25.15	0	0.00	25.15	10	2,184	0.46%
2023/01/13	1	25.25	0	0.00	25.15	1	2,204	0.05%
2022/12/26	1	26.15	1	26.25	26.20	0	2,813	0.00%
2022/12/20	10	25.40	1	25.10	24.95	9	2,946	0.31%
2022/12/19	10	26.15	0	0.00	25.95	10	2,990	0.33%
2022/12/13	10	26.60	2	26.80	26.45	8	3,179	0.25%
2022/12/08	0	0.00	20	26.30	26.35	-20	3,282	-0.61%
2022/12/07	10	26.00	0	0.00	26.00	10	3,350	0.30%
2022/12/05	3	27.33	0	0.00	27.35	3	3,350	0.09%
2022/12/02	0	0.00	2	26.45	26.65	-2	3,290	-0.06%
2022/11/30	2	26.10	0	0.00	25.95	2	3,348	0.06%
2022/11/28	1	25.40	1	25.40	25.50	0	3,541	0.00%
2022/11/23	0	0.00	0	25.55	25.55	0	4,204	0.00%
2022/11/15	0	0.00	1	25.40	25.50	-1	5,049	-0.02%
2022/11/09	0	0.00	3	25.35	25.15	-3	5,595	-0.05%
2022/11/08	1	25.00	0	0.00	24.85	1	5,629	0.02%
2022/11/07	0	0.00	1	25.00	24.90	-1	5,645	-0.02%
2022/11/01	4	24.81	0	0.00	24.75	4	5,819	0.07%
2022/10/28	3	23.60	0	0.00	23.55	3	5,755	0.05%
2022/10/27	35	23.65	35	24.00	24.30	0	5,750	0.00%
2022/10/14	0	0.00	2	25.20	25.45	-2	6,192	-0.03%
2022/10/13	10	25.50	0	0.00	24.05	10	6,267	0.16%
2022/10/11	0	0.00	10	25.90	25.95	-10	6,412	-0.16%
2022/10/05	10	29.20	1	28.40	28.40	9	6,639	0.14%
2022/10/04	30	28.40	30	28.55	28.80	0	6,554	0.00%
2022/09/29	2	27.70	0	0.00	27.55	2	6,601	0.03%
2022/09/26	1	29.80	0	0.00	29.25	1	6,818	0.01%
2022/09/23	1	30.60	0	0.00	30.50	1	6,879	0.01%
2022/09/21	31	32.45	3	32.47	31.30	28	7,035	0.40%
2022/09/20	1	31.70	0	0.00	31.85	1	7,069	0.01%
2022/09/19	1	31.60	0	0.00	31.35	1	7,233	0.01%
2022/09/16	10	31.70	0	0.00	31.65	10	7,247	0.14%
2022/09/15	37	33.54	8	33.08	32.50	29	7,191	0.40%
2022/09/14	1	33.15	0	0.00	33.15	1	7,084	0.01%
2022/09/13	1	32.85	0	0.00	32.75	1	7,032	0.01%
2022/09/08	1	32.75	0	0.00	32.75	1	7,043	0.01%
2022/09/07	1	31.35	1	32.00	32.00	0	7,020	0.00%
2022/09/06	0	0.00	1	31.70	31.70	-1	7,026	-0.01%
2022/09/05	1	32.90	1	32.95	32.55	0	6,985	0.00%
2022/09/02	1	32.30	0	0.00	32.50	1	6,875	0.01%
2022/08/29	1	30.00	1	30.75	30.70	0	6,330	0.00%
2022/08/25	0	0.00	2	33.05	32.05	-2	6,172	-0.03%
2022/08/23	2	31.65	7	31.60	31.35	-5	5,778	-0.09%
2022/08/22	8	32.08	0	0.00	32.25	8	5,735	0.14%
2022/08/19	35	30.45	37	30.98	31.95	-2	5,510	-0.04%
2022/08/16	2	30.53	0	0.00	29.70	2	5,316	0.04%
2022/08/15	0	0.00	35	30.50	30.50	-35	5,074	-0.69%
2022/08/12	35	30.25	0	0.00	30.05	35	5,024	0.70%
2022/08/09	1	29.40	1	29.75	29.75	0	4,841	0.00%
2022/07/29	0	0.00	40	30.30	30.35	-40	4,473	-0.89%
2022/07/26	40	30.10	0	0.00	29.80	40	4,174	0.96%
2022/07/21	0	0.00	1	30.00	29.90	-1	4,049	-0.02%
2022/07/19	0	0.00	50	29.73	29.80	-50	3,873	-1.29%
2022/07/18	50	28.95	8	29.50	29.40	42	3,783	1.11%
2022/07/06	1	26.00	0	0.00	26.05	1	3,015	0.03%
2022/07/05	4	27.24	1	26.25	26.30	3	2,977	0.10%
2022/07/04	3	29.45	0	0.00	29.10	3	2,754	0.11%
2022/06/28	0	0.00	1	29.70	30.65	-1	2,326	-0.04%
2022/06/27	1	30.00	6	29.03	30.05	-5	2,151	-0.23%
2022/06/23	1	27.90	0	0.00	27.85	1	1,928	0.05%
2022/06/21	1	27.45	0	0.00	27.80	1	1,921	0.05%
2022/06/16	5	28.10	0	0.00	27.10	5	1,801	0.28%
2022/06/10	0	0.00	3	27.60	28.00	-3	1,773	-0.17%
2022/06/09	11	27.90	8	27.83	27.75	3	1,728	0.17%
2022/05/26	0	0.00	10	26.20	25.90	-10	1,705	-0.59%
2022/05/19	10	24.45	0	0.00	24.40	10	1,891	0.53%
2022/03/25	0	0.00	20	26.65	26.25	-20	4,658	-0.43%
2022/03/24	0	26.40	1	26.65	26.65	-1	4,645	-0.02%
2022/03/17	20	26.55	0	0.00	26.20	20	4,800	0.42%
2022/03/01	1	26.10	1	26.15	26.00	0	4,646	0.00%
2022/02/24	1	26.00	0	0.00	25.90	1	4,501	0.02%
2022/01/07	0	0.00	1	28.40	27.55	-1	5,316	-0.02%
2022/01/05	1	29.65	0	0.00	28.80	1	5,455	0.02%
2021/12/30	0	0.00	2	28.35	28.40	-2	4,886	-0.04%
2021/12/29	4	28.29	3	28.55	28.55	1	4,837	0.02%
2021/12/28	0	0.00	2	28.00	28.40	-2	4,602	-0.04%
2021/12/27	0	0.00	2	27.08	27.00	-2	4,368	-0.05%
2021/12/24	1	26.80	0	0.00	26.45	1	4,485	0.02%
2021/12/17	0	0.00	10	26.40	26.20	-10	5,987	-0.17%
2021/12/16	2	27.00	0	0.00	26.65	2	6,068	0.03%
2021/12/15	0	0.00	7	26.70	26.90	-7	5,958	-0.12%
2021/12/09	1	26.00	0	0.00	25.90	1	5,921	0.02%
2021/12/03	9	26.44	2	26.30	26.35	7	6,066	0.12%
2021/11/29	0	0.00	5	26.00	26.25	-5	6,314	-0.08%
2021/11/25	0	0.00	3	26.87	26.75	-3	6,335	-0.05%
2021/11/18	4	28.35	0	0.00	27.45	4	6,548	0.06%
2021/11/16	1	28.80	1	27.95	28.25	0	6,195	0.00%
2021/11/15	1	28.25	0	0.00	28.25	1	5,960	0.02%
2021/11/12	5	26.90	0	0.00	26.50	5	5,685	0.09%
2021/11/04	0	0.00	1	27.80	27.20	-1	5,946	-0.02%
2021/11/01	1	27.50	1	28.15	27.65	0	5,992	0.00%
2021/10/29	2	27.78	2	27.60	27.80	0	5,863	0.00%
2021/10/05	0	0.00	1	26.65	26.60	-1	6,098	-0.02%
2021/10/01	1	28.15	0	0.00	26.55	1	5,962	0.02%
2021/09/27	2	28.23	23	28.98	28.55	-21	5,168	-0.41%
2021/09/24	4	27.61	3	27.70	27.85	1	4,704	0.02%
2021/09/15	0	0.00	35	26.09	26.50	-35	4,097	-0.85%
2021/09/14	0	0.00	1	25.05	25.15	-1	4,054	-0.02%
2021/09/10	0	0.00	10	26.49	26.90	-10	4,047	-0.25%
2021/09/09	1	27.00	0	0.00	27.00	1	4,005	0.02%
2021/09/08	2	26.70	12	27.45	26.35	-10	3,970	-0.25%
2021/09/03	21	27.75	5	27.10	27.70	16	3,735	0.43%
2021/08/31	0	0.00	1	26.60	27.15	-1	3,446	-0.03%
2021/08/30	7	26.69	2	26.53	26.60	5	3,386	0.15%
2021/08/27	1	25.75	0	0.00	25.35	1	3,222	0.03%
2021/08/26	0	0.00	2	24.23	24.20	-2	3,119	-0.06%
2021/08/25	1	24.15	0	0.00	23.85	1	3,083	0.03%
2021/08/24	1	22.65	0	0.00	22.75	1	3,037	0.03%
2021/08/19	8	22.46	0	0.00	22.30	8	3,015	0.27%
2021/08/17	9	23.67	5	23.30	22.65	4	2,993	0.13%
2021/08/16	1	24.00	0	0.00	23.90	1	2,965	0.03%
2021/08/11	0	0.00	3	24.35	24.00	-3	2,896	-0.10%
2021/08/10	7	25.46	0	0.00	25.35	7	2,843	0.25%
2021/08/06	1	28.05	1	28.15	28.15	0	2,582	0.00%
2021/08/05	2	27.45	0	0.00	27.30	2	2,479	0.08%
2021/08/04	22	27.85	0	0.00	27.60	22	2,477	0.89%
2021/08/03	4	27.73	15	27.69	28.15	-11	2,420	-0.45%
2021/08/02	27	28.09	21	28.24	28.10	6	2,336	0.26%
2021/07/30	2	26.30	0	0.00	26.90	2	2,006	0.10%
2021/07/29	0	0.00	5	25.25	25.10	-5	1,825	-0.27%
2021/07/23	11	24.76	11	25.51	25.20	0	1,739	0.00%
2021/07/20	0	0.00	7	24.22	24.15	-7	1,581	-0.44%
2021/07/16	0	0.00	10	24.20	23.80	-10	1,532	-0.65%
2021/07/15	10	24.35	7	24.46	24.50	3	1,480	0.20%
2021/07/14	1	21.60	0	0.00	22.30	1	1,353	0.07%
2021/07/08	0	0.00	1	22.60	22.35	-1	1,470	-0.07%
2021/07/07	4	22.70	0	0.00	22.45	4	1,494	0.27%
2021/07/02	20	22.65	0	0.00	22.65	20	1,708	1.17%
2021/06/25	1	22.75	0	0.00	22.65	1	1,945	0.05%
2021/06/22	2	22.90	0	0.00	22.80	2	1,995	0.10%
2021/05/24	4	22.35	0	0.00	22.40	4	3,103	0.13%
2021/05/21	2	22.35	0	0.00	22.30	2	3,127	0.06%
2021/05/18	0	0.00	1	20.95	20.95	-1	3,230	-0.03%
2021/05/17	0	0.00	2	19.58	19.05	-2	3,249	-0.06%
2021/05/13	0	0.00	10	21.50	21.60	-10	3,245	-0.31%
2021/05/04	3	24.35	10	24.50	24.55	-7	3,885	-0.18%
2021/04/29	1	26.80	0	0.00	27.15	1	3,896	0.03%
2021/04/22	5	27.20	0	0.00	26.50	5	4,470	0.11%
2021/04/21	0	0.00	5	27.60	27.35	-5	4,492	-0.11%
2021/04/20	1	27.50	0	0.00	27.40	1	4,600	0.02%
2021/04/19	3	27.35	0	0.00	27.35	3	4,664	0.06%
2021/04/16	3	27.70	0	0.00	27.85	3	4,641	0.06%
2021/04/15	2	27.65	0	0.00	27.95	2	4,640	0.04%
2021/04/14	5	27.72	0	0.00	28.00	5	4,652	0.11%
2021/04/13	9	28.67	2	28.15	28.15	7	4,708	0.15%
2021/04/12	2	29.00	7	28.66	28.60	-5	4,695	-0.11%
2021/04/09	8	28.95	0	0.00	29.00	8	4,678	0.17%
2021/04/08	0	0.00	1	29.05	28.85	-1	4,623	-0.02%
2021/04/07	5	27.90	9	28.04	28.05	-4	4,576	-0.09%
2021/03/31	0	0.00	2	26.95	27.20	-2	4,545	-0.04%
2021/03/26	0	0.00	1	27.45	27.55	-1	4,486	-0.02%
2021/03/23	1	27.90	0	0.00	27.10	1	4,538	0.02%
2021/03/22	1	28.95	1	28.90	28.45	0	4,594	0.00%
2021/03/19	0	0.00	2	28.78	28.25	-2	4,500	-0.04%
2021/03/18	2	27.95	0	0.00	28.35	2	4,466	0.04%
2021/03/17	2	27.90	0	0.00	27.90	2	4,447	0.04%
2021/03/16	5	27.84	0	0.00	28.25	5	4,543	0.11%
2021/03/12	0	0.00	3	27.20	27.10	-3	4,636	-0.06%
2021/03/08	1	26.60	0	0.00	27.00	1	4,793	0.02%
2021/03/05	4	27.40	5	27.31	27.60	-1	4,795	-0.02%
2021/03/02	2	26.30	4	26.41	25.95	-2	4,758	-0.04%
2021/02/26	0	0.00	4	25.95	25.95	-4	5,021	-0.08%
2021/02/25	0	0.00	1	25.80	25.70	-1	5,065	-0.02%
2021/02/24	2	25.25	1	25.45	25.15	1	5,103	0.02%
2021/02/23	1	24.95	0	0.00	25.15	1	5,275	0.02%
2021/02/22	4	25.70	0	0.00	25.55	4	5,716	0.07%
2021/02/19	0	0.00	1	25.35	25.70	-1	5,983	-0.02%
2021/02/18	6	24.48	2	25.50	25.50	4	6,045	0.07%
2021/02/17	6	23.68	1	23.55	24.25	5	6,075	0.08%
2021/02/03	0	0.00	1	23.95	23.85	-1	6,183	-0.02%
2021/02/02	10	23.30	0	0.00	23.60	10	6,271	0.16%
2021/01/25	11	23.25	10	23.50	23.55	1	6,259	0.02%
2021/01/22	1	23.75	0	0.00	24.00	1	6,440	0.02%
2021/01/20	1	23.65	0	0.00	23.50	1	7,039	0.01%
2021/01/19	2	24.25	0	0.00	24.45	2	7,090	0.03%
2021/01/18	10	24.22	10	24.82	25.65	0	7,289	0.00%
2021/01/15	1	26.00	0	0.00	24.50	1	7,472	0.01%
2021/01/14	0	0.00	1	26.40	26.10	-1	7,616	-0.01%
2021/01/13	2	27.30	0	0.00	26.00	2	7,644	0.03%
2021/01/12	1	27.90	0	0.00	27.25	1	7,628	0.01%
2021/01/06	2	29.10	0	0.00	29.15	2	8,239	0.02%
2021/01/04	0	0.00	2	30.20	30.50	-2	8,670	-0.02%
2020/12/28	0	0.00	2	30.00	30.15	-2	9,367	-0.02%
2020/12/22	0	0.00	8	29.10	28.25	-8	10,782	-0.07%
2020/12/16	0	0.00	6	29.95	30.15	-6	11,178	-0.05%
2020/12/11	3	29.68	0	0.00	29.15	3	11,322	0.03%
2020/12/09	8	30.45	10	30.61	30.75	-2	11,468	-0.02%
2020/12/04	1	28.65	0	0.00	28.60	1	11,589	0.01%
2020/12/02	2	28.60	0	0.00	28.45	2	11,930	0.02%
2020/11/30	3	28.88	0	0.00	28.60	3	12,822	0.02%
2020/11/25	5	29.74	13	28.65	29.40	-8	13,214	-0.06%
2020/11/23	1	30.80	10	30.65	30.80	-9	13,164	-0.07%
2020/11/20	10	31.50	2	31.10	30.80	8	13,861	0.06%
2020/11/19	7	30.95	4	31.05	31.00	3	13,900	0.02%
2020/11/18	2	35.35	1	36.50	32.55	1	13,522	0.01%
2020/11/17	8	36.74	2	36.63	36.15	6	13,395	0.04%
2020/11/12	2	36.33	7	36.05	36.15	-5	14,144	-0.04%
2020/11/11	2	36.58	1	36.70	36.90	1	14,467	0.01%
2020/11/10	11	36.93	0	0.00	36.15	11	14,618	0.08%
2020/11/09	0	0.00	1	37.45	37.25	-1	14,931	-0.01%
2020/11/05	3	36.78	6	36.89	36.75	-3	15,914	-0.02%
2020/11/04	1	36.80	2	37.05	36.80	-1	15,893	-0.01%
2020/11/03	5	36.40	5	36.95	37.20	0	16,057	0.00%
2020/10/30	0	0.00	5	37.05	36.55	-5	16,172	-0.03%
2020/10/28	2	38.13	2	37.18	37.05	0	15,940	0.00%
2020/10/26	0	0.00	1	36.15	36.30	-1	15,581	-0.01%
2020/10/23	23	35.72	24	35.68	36.00	-1	15,291	-0.01%
2020/10/22	2	33.05	2	33.15	33.00	0	14,867	0.00%
2020/10/21	0	0.00	3	32.50	33.00	-3	14,600	-0.02%
2020/10/20	1	32.30	1	32.50	32.40	0	14,543	0.00%
2020/10/19	1	33.10	1	33.00	32.65	0	14,460	0.00%
2020/10/16	2	31.88	0	0.00	33.15	2	14,423	0.01%
2020/10/15	0	0.00	2	33.00	33.15	-2	14,187	-0.01%
2020/10/14	8	33.23	5	32.73	32.30	3	14,049	0.02%
2020/10/13	6	31.62	3	31.62	31.75	3	13,853	0.02%
2020/10/12	0	0.00	2	31.00	32.20	-2	13,665	-0.01%
2020/09/30	0	0.00	2	28.45	28.30	-2	13,009	-0.02%
2020/09/29	0	0.00	1	28.20	27.60	-1	12,981	-0.01%
2020/09/28	0	0.00	1	27.75	28.15	-1	13,018	-0.01%
2020/09/25	1	29.35	11	31.60	27.15	-10	12,999	-0.08%
2020/09/15	5	26.70	0	0.00	26.50	5	11,517	0.04%
2020/09/14	0	0.00	5	26.30	26.15	-5	11,405	-0.04%
2020/09/11	0	0.00	10	26.20	26.00	-10	11,235	-0.09%
2020/09/10	0	0.00	1	26.85	26.90	-1	11,123	-0.01%
2020/09/04	2	29.40	0	0.00	29.60	2	10,534	0.02%
2020/09/03	10	29.03	0	0.00	29.00	10	10,036	0.10%
2020/08/31	0	0.00	13	26.75	27.20	-13	9,337	-0.14%
2020/08/28	0	0.00	4	26.19	26.50	-4	9,153	-0.04%
2020/08/27	1	25.65	2	25.95	25.75	-1	9,005	-0.01%
2020/08/26	30	26.43	28	27.13	25.75	2	8,866	0.02%
2020/08/25	20	25.80	0	0.00	26.05	20	8,134	0.25%
2020/08/24	0	0.00	1	23.65	23.70	-1	8,044	-0.01%
2020/08/20	3	23.38	0	0.00	23.40	3	7,820	0.04%
2020/08/18	7	25.81	0	0.00	25.80	7	7,345	0.10%
2020/08/17	0	0.00	23	25.08	25.10	-23	7,016	-0.33%
2020/08/12	26	23.37	8	23.32	24.00	18	6,039	0.30%
2020/08/11	53	23.34	58	23.58	21.90	-5	5,662	-0.09%
2020/08/07	0	0.00	4	20.00	20.80	-4	4,861	-0.08%
2020/08/05	0	0.00	3	19.23	19.30	-3	4,725	-0.06%
2020/08/03	0	0.00	2	18.40	18.30	-2	4,731	-0.04%
2020/07/30	0	0.00	3	18.25	17.95	-3	4,948	-0.06%
2020/07/23	1	16.85	1	16.70	16.80	0	4,757	0.00%
2020/07/22	1	16.05	1	16.30	16.70	0	4,742	0.00%
2020/07/16	0	0.00	2	15.55	16.10	-2	4,610	-0.04%
2020/07/14	0	0.00	2	15.70	15.70	-2	4,630	-0.04%
2020/07/10	5	16.80	0	0.00	16.60	5	4,545	0.11%
2020/07/09	5	18.61	12	18.66	18.65	-7	4,420	-0.16%
2020/07/08	3	19.05	0.2	18.90	18.90	2.8	4,246	0.07%
2020/07/07	0	0.00	1	18.95	18.95	-1	4,145	-0.02%
2020/07/03	0	0.00	5	18.83	18.80	-5	3,932	-0.13%
2020/07/01	11	18.20	0	0.00	18.10	11	3,798	0.29%
2020/06/30	0	0.00	11	18.05	18.05	-11	3,765	-0.29%
2020/06/24	20	17.78	11	17.66	17.65	9	3,654	0.25%
2020/06/19	0	0.00	20	17.40	17.35	-20	3,554	-0.56%
2020/06/10	20	17.45	0	0.00	17.35	20	3,742	0.53%
2020/06/08	7	18.07	0	0.00	17.85	7	3,848	0.18%
2020/06/05	0	0.00	2	17.50	17.55	-2	3,677	-0.05%
2020/06/03	0	0.00	1	17.40	17.45	-1	3,717	-0.03%
2020/06/02	3	17.30	0	0.00	17.30	3	3,723	0.08%
2020/06/01	0	0.00	5	17.40	17.30	-5	3,836	-0.13%
2020/05/29	2	17.40	100	17.60	17.35	-98	3,982	-2.46%
2020/05/18	5	17.10	0	0.00	16.85	5	4,128	0.12%
2020/05/14	2	17.10	0	0.00	17.05	2	4,336	0.05%
2020/05/13	103	17.31	1	17.45	17.35	102	4,454	2.29%	大買/鉅額交易
2020/05/12	1	16.90	10	16.80	16.75	-9	4,257	-0.21%
2020/05/11	25	17.86	0	0.00	17.50	25	4,161	0.60%
2020/05/08	2	17.00	0	0.00	17.30	2	3,963	0.05%
2020/05/06	0	0.00	1	16.90	16.95	-1	3,715	-0.03%
2020/03/27	0	0.00	1	14.10	14.10	-1	4,381	-0.02%
2020/03/26	1	14.15	17	14.10	14.05	-16	4,352	-0.37%
2020/03/24	10	13.90	0	0.00	14.00	10	4,310	0.23%
2020/03/20	5	13.55	0	0.00	13.75	5	4,208	0.12%
2020/03/19	5	12.75	0	0.00	12.75	5	4,143	0.12%
2020/03/16	7	14.30	0	0.00	14.35	7	3,994	0.18%
2020/03/12	5	15.25	0	0.00	15.15	5	3,859	0.13%
2020/03/06	0	0.00	34	16.66	16.75	-34	3,635	-0.94%
2020/02/21	2	17.00	0	0.00	16.90	2	3,048	0.07%
2020/02/18	0	0.00	1	17.30	17.20	-1	2,789	-0.04%
2020/02/17	1	17.10	0	0.00	17.20	1	2,656	0.04%
2020/02/12	0	0.00	0.1	15.75	15.75	-0.1	2,368	0.00%
2020/02/11	2	15.70	0	0.00	15.80	2	2,364	0.08%
2020/02/03	0	0.00	1	15.45	15.80	-1	2,657	-0.04%
2020/01/31	1	15.70	1	15.75	15.70	0	2,627	0.00%
2020/01/30	20	15.60	0.3	15.45	15.45	19.7	2,585	0.76%
2020/01/20	11	17.23	1	17.35	17.15	10	2,514	0.40%
2020/01/17	1.3	16.95	2	17.30	16.95	-0.7	2,533	-0.03%
2020/01/16	0	0.00	2	16.75	16.75	-2	2,453	-0.08%
2020/01/13	25	16.81	25	16.91	16.75	0	2,436	0.00%
2020/01/09	3	15.90	0	0.00	16.00	3	2,221	0.14%
2020/01/08	2	15.95	0	0.00	15.90	2	2,195	0.09%
2020/01/07	2	15.70	0	0.00	16.05	2	2,187	0.09%
2020/01/03	1	16.20	1	15.85	15.95	0	2,108	0.00%
2020/01/02	0	0.00	6	16.28	16.20	-6	2,077	-0.29%
2019/12/30	2	15.80	0	0.00	15.85	2	1,928	0.10%
2019/12/09	0	0.00	0.5	14.75	14.75	-0.5	2,152	-0.02%
2019/12/04	2	14.75	0	0.00	14.65	2	2,246	0.09%
2019/11/27	0	0.00	10	15.10	15.10	-10	2,691	-0.37%
2019/11/26	2	15.15	3	15.20	15.10	-1	2,723	-0.04%
2019/11/20	3	14.97	0	0.00	14.75	3	3,010	0.10%
2019/11/15	0	0.00	2	15.10	15.05	-2	4,007	-0.05%
2019/11/11	0	0.00	3	15.12	15.05	-3	4,217	-0.07%
2019/11/06	4	16.29	2	16.15	16.20	2	4,152	0.05%
2019/11/05	10	16.30	12	16.43	16.25	-2	4,060	-0.05%
2019/11/01	2	15.50	0	0.00	15.50	2	3,786	0.05%
2019/10/24	0	0.00	5	15.50	15.50	-5	3,765	-0.13%
2019/10/21	6	15.79	0	0.00	15.75	6	3,863	0.16%
2019/10/15	1	15.50	0	0.00	15.50	1	3,781	0.03%
2019/10/07	0	0.00	2	14.85	14.90	-2	3,668	-0.05%
2019/09/12	10	16.15	0	0.00	15.95	10	3,731	0.27%
2019/09/10	0	0.00	2	15.50	15.35	-2	3,515	-0.06%
2019/09/06	2	15.65	0	0.00	15.75	2	3,502	0.06%
2019/09/05	2	15.80	0	0.00	15.75	2	3,567	0.06%
2019/08/30	2	16.05	2	15.80	15.70	0	3,278	0.00%
2019/08/27	2	15.60	0	0.00	15.60	2	3,023	0.07%
2019/08/22	0	0.00	20	16.30	15.90	-20	2,778	-0.72%
2019/08/21	20	15.85	10	15.85	15.85	10	2,167	0.46%
2019/08/20	0	0.00	25	14.45	14.45	-25	1,913	-1.31%
2019/07/25	5	14.95	0	0.00	14.90	5	1,762	0.28%
2019/07/04	5	15.85	18	15.80	15.70	-13	2,984	-0.44%
2019/06/20	10	14.75	0	0.00	14.80	10	3,149	0.32%
2019/06/17	10	14.80	0	0.00	14.75	10	3,152	0.32%
2019/06/13	0	0.00	2	14.65	14.90	-2	3,134	-0.06%
2019/06/12	0	0.00	1	13.90	13.90	-1	3,037	-0.03%
2019/05/31	1	14.05	0	0.00	14.25	1	2,999	0.03%
2019/05/29	3	13.60	0	0.00	13.75	3	2,953	0.10%
2019/05/23	0	0.00	2	13.15	13.10	-2	2,891	-0.07%
2019/05/14	0	0.00	30	13.60	13.80	-30	2,747	-1.09%
2019/05/13	1	14.25	2	14.23	13.90	-1	2,707	-0.04%
2019/05/10	0	0.00	14	14.10	14.40	-14	2,665	-0.53%
2019/05/09	5	14.50	5	15.00	14.65	0	2,620	0.00%
2019/05/08	10	14.90	11	14.80	14.95	-1	2,536	-0.04%
2019/04/29	1	14.00	0	0.00	14.05	1	2,312	0.04%
2019/04/23	15	14.76	0	0.00	14.45	15	2,161	0.69%
2019/04/22	5	15.90	0	0.00	15.95	5	2,000	0.25%
2019/04/19	22	15.97	5	16.33	16.20	17	1,943	0.87%
2019/04/18	0	0.00	1	16.35	16.35	-1	1,718	-0.06%
2019/04/16	10	14.65	1	15.25	14.90	9	1,600	0.56%
2019/04/15	3	14.90	2	14.75	15.10	1	1,442	0.07%
2019/04/12	0	0.00	2	13.70	14.15	-2	1,168	-0.17%
2019/04/11	0	0.00	5	12.86	13.00	-5	910	-0.55%
2019/04/08	1	11.40	0	0.00	11.50	1	679	0.15%
2019/03/28	0	0.00	2	11.85	11.85	-2	549	-0.36%
2019/03/26	7	11.84	0	0.00	11.35	7	462	1.51%
2019/03/25	6	11.52	0	0.00	11.40	6	369	1.62%
2019/03/18	20	10.65	20	10.40	10.05	0	217	0.00%
2019/02/26	1	9.55	0	0.00	9.55	1	169	0.59%
2019/02/21	0	0.00	4	9.57	9.59	-4	171	-2.33%
2019/02/20	0.3	9.60	0	0.00	9.56	0.3	172	0.16%
2019/02/12	0	0.00	3	9.84	9.80	-3	179	-1.67%
2019/01/14	0.4	9.06	0	0.00	9.06	0.4	129	0.30%
2018/12/19	0	0.00	3	9.04	9.00	-3	183	-1.63%
2018/07/20	0	0.00	2	10.85	10.90	-2	598	-0.33%
2018/07/19	0	0.00	2	10.60	10.70	-2	542	-0.37%
2018/07/13	3	10.60	0	0.00	10.70	3	535	0.56%
2018/07/11	3	10.65	0	0.00	10.65	3	546	0.55%
2018/07/02	0	0.00	2	10.70	10.70	-2	728	-0.27%
2018/06/19	2	11.05	0	0.00	10.95	2	778	0.26%
2018/06/13	1	11.30	0	0.00	11.30	1	771	0.13%
2018/06/01	0	0.00	1	11.60	11.60	-1	708	-0.14%
2018/05/30	0	0.00	2	11.15	11.25	-2	708	-0.28%
2018/05/03	0	0.00	0.2	10.30	10.40	-0.2	809	-0.02%
2018/04/16	0	0.00	5	11.45	11.45	-5	935	-0.53%
2018/04/11	5	12.00	2	11.85	11.65	3	869	0.34%
2018/03/22	12	11.50	10	11.40	11.25	2	1,290	0.16%
2018/02/08	1	10.65	0	0.00	10.60	1	2,324	0.04%
2018/02/07	1	11.05	0	0.00	10.95	1	2,338	0.04%
2018/01/30	0	0.00	2	12.50	12.25	-2	2,326	-0.09%
2018/01/29	2	12.50	0	0.00	12.45	2	2,310	0.09%
2018/01/24	0	0.00	2	12.10	12.20	-2	2,251	-0.09%
2018/01/09	2	12.50	0	0.00	12.45	2	2,231	0.09%
2018/01/08	1	12.40	2	12.55	12.35	-1	2,238	-0.04%
2018/01/04	2	12.50	0	0.00	12.50	2	2,207	0.09%