廣運 (6125)-元富-信義券商分點個股進出

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
84.8
漲跌
▲0.9
漲幅
+1.07%
成交量
1,621張
產業
上櫃光電類股
475人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－元富-信義券商分點個股進出

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

元富-信義券商分點個股進出
元富-信義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
2024/11/22	0.1	85.50	0	0.00	84.80	0.1	3,739	0.00%
2024/11/21	0	84.60	0	0.00	83.90	0	3,873	0.00%
2024/11/20	1	84.40	1	84.90	84.40	0	4,154	0.00%
2024/11/15	0	0.00	2	82.90	81.90	-2	4,908	-0.04%
2024/11/12	0	86.50	2	86.40	83.90	-2	5,151	-0.04%
2024/11/07	1	90.50	1	90.70	91.00	0	5,429	0.00%
2024/11/01	1	89.20	0	0.00	89.50	1	5,978	0.02%
2024/10/28	1	90.20	1	90.80	90.10	0	6,511	0.00%
2024/10/25	1	92.10	0	0.00	92.10	1	6,705	0.01%
2024/10/24	2	92.25	2	93.90	92.50	0	6,920	0.00%
2024/10/22	4	95.23	4	95.00	95.30	0	7,182	0.00%
2024/10/21	1	94.70	2	94.85	95.50	-1	7,694	-0.01%
2024/10/18	14	93.95	13	95.44	93.20	1	7,894	0.01%
2024/10/17	22	95.91	22	94.55	94.60	0	8,285	0.00%
2024/10/16	4	91.73	11.1	91.95	92.50	-7.1	8,491	-0.08%
2024/10/15	10	91.00	5	91.50	90.80	5	8,474	0.06%
2024/10/09	5	88.76	0	0.00	87.50	5	8,736	0.06%
2024/10/07	2.1	90.37	3	91.63	90.80	-0.9	8,806	-0.01%
2024/09/27	4	92.80	3	94.70	92.50	1	9,311	0.01%
2024/09/26	2	95.05	2	94.40	94.00	0	9,381	0.00%
2024/09/25	1	93.30	2	94.15	93.90	-1	9,410	-0.01%
2024/09/24	11	91.17	11	94.05	91.20	0	9,712	0.00%
2024/09/23	1	92.70	1	94.90	92.70	0	9,715	0.00%
2024/09/20	7	95.81	9	95.10	92.30	-2	9,820	-0.02%
2024/09/19	4	92.75	5	92.76	93.60	-1	9,697	-0.01%
2024/09/16	0	90.80	0	0.00	90.40	0	9,845	0.00%
2024/09/13	0	0.00	5	91.20	91.00	-5	10,038	-0.05%
2024/09/12	5	90.50	0	0.00	90.60	5	10,164	0.05%
2024/09/11	9	87.33	9	85.52	88.50	0	10,244	0.00%
2024/09/10	2	86.60	2	88.95	84.90	0	10,289	0.00%
2024/09/05	3	92.70	4	90.38	90.10	-1	11,124	-0.01%
2024/09/04	2	89.00	1	89.90	90.50	1	11,580	0.01%
2024/09/03	3	93.07	4	94.48	93.00	-1	11,848	-0.01%
2024/09/02	4	96.13	6	97.07	95.20	-2	12,498	-0.02%
2024/08/30	6	95.60	4.3	96.12	95.20	1.7	13,419	0.01%
2024/08/28	13	98.53	11	98.71	97.50	2	15,591	0.01%
2024/08/27	3	98.77	18	98.82	99.00	-15	15,979	-0.09%
2024/08/26	11	97.39	20	98.79	96.50	-9	16,738	-0.05%
2024/08/23	56	98.96	60	98.30	99.50	-4	18,060	-0.02%
2024/08/22	41	98.34	31	101.27	97.10	10	18,628	0.05%
2024/08/21	15	99.65	17	99.42	99.80	-2	19,505	-0.01%
2024/08/20	24	100.60	28	100.34	98.70	-4	20,233	-0.02%
2024/08/19	17	99.13	16	95.67	97.10	1	21,281	0.00%
2024/08/16	4	92.83	6	93.33	92.70	-2	22,293	-0.01%
2024/08/15	2	90.95	0	0.00	91.30	2	23,413	0.01%
2024/08/14	3	91.30	1	93.50	90.80	2	24,552	0.01%
2024/08/13	3	92.53	6	92.28	92.20	-3	24,582	-0.01%
2024/08/12	2	92.35	9	94.22	92.10	-7	24,787	-0.03%
2024/08/09	69	92.81	65	92.74	92.20	4	25,041	0.02%
2024/08/08	35	89.85	34	89.42	89.20	1	25,330	0.00%
2024/08/07	5	87.82	6	86.48	89.90	-1	25,696	0.00%
2024/08/06	1	89.99	12.2	90.58	81.80	-11.2	25,812	-0.04%
2024/08/05	3	89.70	0	0.00	89.40	3	25,732	0.01%
2024/08/02	2	100.65	7.3	102.48	99.30	-5.3	25,760	-0.02%
2024/08/01	49	105.45	60	102.19	106.00	-11	25,934	-0.04%
2024/07/31	119	100.15	114	99.76	99.10	5	26,006	0.02%	大買/大賣/
2024/07/30	34.1	97.26	34	93.02	97.90	0.1	26,162	0.00%
2024/07/29	7.1	98.74	4	92.56	91.50	3.1	26,179	0.01%
2024/07/26	3	100.33	1	100.50	99.80	2	26,515	0.01%
2024/07/23	40	106.93	38	109.16	105.50	2	26,963	0.01%
2024/07/22	11.3	111.79	9.7	110.09	107.00	1.6	27,503	0.01%
2024/07/19	23	109.20	21	110.31	108.50	2	27,708	0.01%
2024/07/18	21	109.76	21	110.17	112.00	0	28,966	0.00%
2024/07/17	4	107.75	18	106.97	109.00	-14	29,006	-0.05%
2024/07/16	2.2	99.49	2	99.75	99.20	0.2	29,233	0.00%
2024/07/15	1	99.68	34	99.11	98.50	-33	29,766	-0.11%
2024/07/12	1	101.00	10	100.95	100.50	-9	30,050	-0.03%
2024/07/11	5	104.00	9	104.06	103.00	-4	30,438	-0.01%
2024/07/10	0	0.00	2	106.50	107.00	-2	30,393	-0.01%
2024/07/09	0	106.50	1	108.00	105.50	-1	30,433	0.00%
2024/07/08	9	110.39	3	111.17	107.50	6	30,488	0.02%
2024/07/05	45	109.96	16	108.81	110.00	29	30,481	0.10%
2024/07/04	3	110.67	2	111.74	110.00	1	30,457	0.00%
2024/07/03	2	108.50	2	110.00	108.00	0	30,428	0.00%
2024/07/02	9	110.28	7	109.07	108.50	2	30,628	0.01%
2024/07/01	48	108.66	50	110.55	108.50	-2	30,611	-0.01%
2024/06/28	24	109.33	24	110.67	110.00	0	30,602	0.00%
2024/06/27	1	106.97	2	105.25	104.00	-1	30,317	0.00%
2024/06/26	4	107.75	1	109.50	106.50	3	30,530	0.01%
2024/06/25	5	104.70	3	105.17	105.50	2	30,523	0.01%
2024/06/24	6	107.34	5	110.10	106.50	1	30,675	0.00%
2024/06/21	7	109.79	0	0.00	111.50	7	31,504	0.02%
2024/06/20	3	109.01	3	109.83	110.50	0	32,345	0.00%
2024/06/19	4	106.75	29	106.71	105.50	-25	32,249	-0.08%
2024/06/18	5	112.50	6	111.33	109.00	-1	32,239	0.00%
2024/06/17	3	112.50	2	112.00	110.50	1	32,218	0.00%
2024/06/14	1	111.50	2	113.00	111.50	-1	32,275	0.00%
2024/06/13	27	116.25	5	114.20	111.50	22	32,331	0.07%
2024/06/12	49.1	111.70	16	111.44	114.50	33.1	32,184	0.10%
2024/06/11	62	108.32	14	110.86	108.50	48	32,046	0.15%
2024/06/07	13	114.69	13	114.00	115.50	0	32,142	0.00%
2024/06/06	35	115.84	29	118.45	114.50	6	32,313	0.02%
2024/06/05	97.2	120.29	81	122.57	118.00	16.2	32,095	0.05%
2024/06/04	223.2	128.71	191	131.52	121.50	32.2	31,889	0.10%	大買/大賣/
2024/06/03	0	0.00	3	134.50	134.50	-3	30,475	-0.01%
2024/05/31	2	119.75	21.1	117.25	122.50	-19.1	31,404	-0.06%
2024/05/30	24	113.19	14	112.71	111.50	10	31,367	0.03%
2024/05/29	126	126.52	133	124.63	117.00	-7	31,281	-0.02%	大買/大賣/
2024/05/28	66	123.10	73	123.29	123.50	-7	31,172	-0.02%
2024/05/27	67	127.27	67	125.16	124.00	0	31,159	0.00%
2024/05/24	153	117.33	143.3	114.53	119.00	9.7	31,040	0.03%	大買/大賣/
2024/05/23	154	110.52	138.5	108.31	114.00	15.5	30,561	0.05%	大買/大賣/
2024/05/22	198.7	106.18	177	106.36	104.00	21.7	29,397	0.07%	大買/大賣/
2024/05/21	455	103.11	476.1	99.00	105.00	-21.1	28,344	-0.07%	大買/大賣/
2024/05/20	49	96.90	61	95.25	95.80	-12	27,511	-0.04%
2024/05/17	29	91.44	14	91.49	92.00	15	26,564	0.06%
2024/05/16	15	90.96	11	92.38	90.70	4	26,981	0.01%
2024/05/15	37	91.19	42	93.27	90.80	-5	27,304	-0.02%
2024/05/14	153	92.86	150	91.54	93.00	3	27,389	0.01%	大買/大賣/
2024/05/13	44	90.82	130	89.98	91.00	-86	27,000	-0.32%	大賣/
2024/05/10	0.1	87.50	20	87.15	87.60	-19.9	26,666	-0.07%
2024/05/09	8	85.34	11	86.92	85.30	-3	26,496	-0.01%
2024/05/08	5.1	87.12	7	87.23	87.10	-1.9	26,371	-0.01%
2024/05/07	22	87.15	28	90.69	87.50	-6	26,431	-0.02%
2024/05/06	26.1	90.10	36	91.26	89.70	-10	26,141	-0.04%
2024/05/03	29.1	89.78	37.3	92.60	89.50	-8.2	25,882	-0.03%
2024/05/02	19	90.52	38.2	91.25	90.40	-19.2	25,535	-0.08%
2024/04/30	28	92.15	39	92.39	91.70	-11	25,338	-0.04%
2024/04/29	46.1	91.68	35	93.88	90.00	11.1	24,846	0.04%
2024/04/26	57	91.52	53	92.30	91.70	4	24,454	0.02%
2024/04/25	252.1	91.06	254	90.88	90.50	-1.9	23,795	-0.01%	大買/大賣/
2024/04/24	377.2	90.89	373	90.78	90.20	4.2	23,062	0.02%	大買/大賣/
2024/04/23	6	87.25	6	86.47	87.40	0	21,598	0.00%
2024/04/22	289	82.30	290	87.73	80.60	-1	21,112	0.00%	大買/大賣/
2024/04/19	41	87.18	42.2	85.03	87.30	-1.2	20,636	-0.01%
2024/04/18	111	84.35	131	85.36	84.20	-20	20,040	-0.10%	大買/大賣/
2024/04/17	23	83.81	11	82.10	85.00	12	19,670	0.06%
2024/04/16	1	75.00	0	0.00	77.30	1	19,260	0.01%
2024/04/15	0	0.00	20	78.80	78.20	-20	19,208	-0.10%
2024/04/12	1.1	80.08	11	80.31	80.00	-9.9	19,133	-0.05%
2024/04/11	4	80.73	4	82.30	81.00	0	19,030	0.00%
2024/04/10	12	82.50	10	84.27	82.40	2	19,007	0.01%
2024/04/09	66	84.07	39	83.66	84.50	27	18,905	0.14%
2024/04/08	39	82.95	39	84.03	84.00	0	18,859	0.00%
2024/04/02	13	80.82	14	82.34	80.80	-1	19,179	-0.01%
2024/04/01	0	0.00	18	84.22	83.00	-18	19,042	-0.09%
2024/03/29	38	84.83	25	83.88	82.80	13	18,968	0.07%
2024/03/28	10	85.10	39	84.73	84.50	-29	18,697	-0.16%
2024/03/27	14	85.56	8.1	84.54	84.00	5.9	18,565	0.03%
2024/03/26	13	88.47	9	88.68	82.70	4	18,330	0.02%
2024/03/25	62	84.92	35	86.00	88.40	27	17,386	0.16%
2024/03/22	6	79.73	11	79.12	80.40	-5	16,422	-0.03%
2024/03/21	15	79.77	11	80.55	79.00	4	16,345	0.02%
2024/03/20	2	79.25	3	79.83	78.60	-1	16,230	-0.01%
2024/03/19	21	79.15	19.7	80.51	78.90	1.3	16,135	0.01%
2024/03/18	23	81.44	22	80.40	81.50	1	16,027	0.01%
2024/03/15	3	80.13	6	79.85	80.00	-3	15,920	-0.02%
2024/03/14	24	79.08	25	79.13	78.90	-1	15,772	-0.01%
2024/03/13	229	81.81	184	85.05	81.70	45	15,553	0.29%	大買/大賣/
2024/03/12	141	83.25	137	80.14	83.70	4	15,019	0.03%	大買/大賣/
2024/03/11	14	80.91	14	81.49	79.30	0	14,608	0.00%
2024/03/08	90	85.07	22.3	81.02	77.80	67.8	14,227	0.48%
2024/03/07	164	87.93	190	91.79	86.10	-26	13,955	-0.19%	大買/大賣/
2024/03/06	59	92.58	61	92.07	91.50	-2	13,398	-0.02%
2024/03/05	34	86.68	37	88.37	87.50	-3	12,482	-0.02%
2024/03/04	314	88.74	320	89.23	87.60	-6	12,213	-0.05%	大買/大賣/
2024/03/01	196	90.00	211	86.52	86.70	-15	11,521	-0.13%	大買/大賣/
2024/02/29	37	81.78	85.1	83.35	85.20	-48.1	10,326	-0.47%
2024/02/27	385	78.61	334	83.18	77.50	51	9,867	0.52%	大買/大賣/
2024/02/26	15.1	77.70	4	76.47	81.10	11	9,308	0.12%
2024/02/23	9.2	73.98	10	76.47	73.80	-0.8	9,099	-0.01%
2024/02/22	109.2	76.77	123	77.67	76.50	-13.9	9,437	-0.15%	大買/大賣/
2024/02/21	29.2	76.82	20	74.54	77.40	9.1	9,754	0.09%
2024/02/20	55	74.39	57	74.40	74.70	-2	9,647	-0.02%
2024/02/19	162	75.78	168	73.44	74.70	-6	9,466	-0.06%	大買/大賣/
2024/02/16	210	70.32	201.1	67.17	70.80	8.9	8,888	0.10%	大買/大賣/
2024/02/15	12	63.05	14	62.98	66.20	-2	8,301	-0.02%
2024/02/05	24	61.84	24	61.55	62.00	0	7,877	0.00%
2024/02/02	21	62.68	20	62.71	62.90	1	7,844	0.01%
2024/02/01	7	61.64	8	61.76	61.50	-1	7,767	-0.01%
2024/01/31	1.1	60.95	2	61.00	60.70	-0.9	7,737	-0.01%
2024/01/30	19	61.26	19	61.63	60.90	0	7,706	0.00%
2024/01/26	0.1	58.60	2	58.55	58.30	-1.9	7,559	-0.02%
2024/01/25	1	59.50	1	61.00	59.30	0	7,566	0.00%
2024/01/24	4	60.53	4	60.88	60.40	0	7,576	0.00%
2024/01/23	15	61.48	15	61.28	60.80	0	7,604	0.00%
2024/01/22	22	62.71	20	61.41	62.40	2	7,548	0.03%
2024/01/19	0.1	60.50	5	59.50	60.60	-4.9	7,405	-0.07%
2024/01/18	5	58.00	0	0.00	57.90	5	7,372	0.07%
2024/01/17	12	58.61	12	60.81	58.60	0	7,378	0.00%
2024/01/16	4	60.35	4	59.78	60.20	0	7,338	0.00%
2024/01/15	1	61.20	1	61.80	60.00	0	7,324	0.00%
2024/01/12	1.1	58.07	1	58.80	58.00	0.1	7,197	0.00%
2024/01/10	1	57.80	0	0.00	58.00	1	7,240	0.01%
2024/01/09	0.1	57.10	1	58.40	56.50	-0.9	7,254	-0.01%
2024/01/08	0.1	59.50	0	0.00	58.50	0.1	7,235	0.00%
2024/01/05	1	59.80	1	60.40	59.80	0	7,249	0.00%
2024/01/04	6	60.40	5	61.06	60.70	1	7,255	0.01%
2024/01/03	0	0.00	3	62.60	62.20	-3	7,304	-0.04%
2024/01/02	37	63.48	39	62.72	63.70	-2	7,283	-0.03%
2023/12/29	152.1	63.04	148	63.40	63.00	4.1	7,191	0.06%	大買/大賣/
2023/12/28	14	59.80	7	58.59	60.80	7	6,667	0.10%
2023/12/25	0	0.00	7	56.90	56.60	-7	6,791	-0.10%
2023/12/21	1	57.20	0	0.00	56.80	1	6,822	0.01%
2023/12/20	9	57.41	1	56.90	57.90	8	6,856	0.12%
2023/12/18	2	57.95	1	57.10	57.00	1	6,970	0.01%
2023/12/14	1	59.50	1	58.60	58.60	0	7,037	0.00%
2023/12/12	3	59.70	4	61.08	59.60	-1	7,055	-0.01%
2023/12/11	5	61.32	7	60.90	61.30	-2	7,083	-0.03%
2023/12/08	10	63.23	10	63.60	62.80	0	7,100	0.00%
2023/12/07	6	63.72	5	64.02	63.30	1	7,440	0.01%
2023/12/06	11	64.01	11	64.17	64.00	0	7,583	0.00%
2023/12/05	5	62.94	8	63.03	63.00	-3	7,588	-0.04%
2023/12/04	38	66.66	34.3	65.71	64.90	3.7	7,571	0.05%
2023/12/01	8.3	63.76	9	63.42	64.00	-0.7	7,145	-0.01%
2023/11/30	9	61.88	11	62.58	62.90	-2	7,028	-0.03%
2023/11/29	26	61.95	26	63.41	61.90	0	7,005	0.00%
2023/11/28	1	62.00	1	61.40	62.00	0	7,004	0.00%
2023/11/27	21	61.68	23	62.79	61.50	-2	7,156	-0.03%
2023/11/24	181	63.02	181	63.56	63.30	0	7,123	0.00%	大買/大賣/
2023/11/23	3	63.53	1	60.30	62.20	2	6,995	0.03%
2023/11/22	8	59.88	7	60.23	59.60	1	6,820	0.01%
2023/11/21	252	62.09	281	62.42	62.00	-29	6,825	-0.42%	大買/大賣/
2023/11/20	278	60.56	248	57.69	61.30	30	6,627	0.45%	大買/大賣/
2023/11/17	10	53.81	8	53.40	55.80	2	6,516	0.03%
2023/11/15	0	0.00	1	51.00	50.20	-1	7,392	-0.01%
2023/11/14	1	50.80	0	0.00	50.60	1	7,693	0.01%
2023/11/13	0	0.00	1	51.10	51.00	-1	8,074	-0.01%
2023/11/09	2	50.35	1	52.40	49.85	1	8,532	0.01%
2023/11/07	0	0.00	7	52.99	52.70	-7	9,108	-0.08%
2023/11/06	3	53.13	3	53.00	53.30	0	9,330	0.00%
2023/11/03	1	53.50	2	53.35	52.50	-1	9,567	-0.01%
2023/11/02	1	52.80	0	0.00	52.80	1	9,825	0.01%
2023/11/01	1	51.50	3	50.60	51.10	-2	10,308	-0.02%
2023/10/31	0	0.00	2	50.50	49.85	-2	10,723	-0.02%
2023/10/30	2	53.45	1	53.30	52.60	1	11,077	0.01%
2023/10/27	0	0.00	1	53.10	52.90	-1	11,407	-0.01%
2023/10/24	0	0.00	1	55.70	55.90	-1	13,073	-0.01%
2023/10/23	1	55.20	0	0.00	54.60	1	13,559	0.01%
2023/10/20	2	55.10	0	0.00	54.60	2	14,195	0.01%
2023/10/19	0	0.00	1	55.40	55.70	-1	14,951	-0.01%
2023/10/18	1	56.20	0	0.00	55.00	1	14,986	0.01%
2023/10/11	3	60.73	1	60.70	59.50	2	14,940	0.01%
2023/10/04	0	0.00	2	62.05	63.20	-2	14,861	-0.01%
2023/10/03	0	0.00	1	62.90	62.60	-1	14,915	-0.01%
2023/10/02	1	66.20	2	64.80	64.80	-1	15,031	-0.01%
2023/09/28	5	63.90	0	0.00	64.20	5	15,080	0.03%
2023/09/22	1	59.00	3	59.67	61.40	-2	15,349	-0.01%
2023/09/21	1	59.40	0	0.00	59.50	1	15,359	0.01%
2023/09/20	1	60.70	1	61.00	60.50	0	15,458	0.00%
2023/09/19	1	60.60	0	0.00	60.70	1	15,624	0.01%
2023/09/15	1	63.30	1	63.70	63.40	0	17,029	0.00%
2023/09/12	6.2	62.31	2	61.50	61.50	4.2	17,199	0.02%
2023/09/11	2.1	68.14	0.1	68.00	68.00	2	17,018	0.01%
2023/09/08	4	77.70	15	75.90	75.50	-11	17,221	-0.06%
2023/09/07	5	79.08	5	78.84	78.20	0	17,673	0.00%
2023/09/06	3	78.63	2.1	79.35	78.90	1	17,953	0.01%
2023/09/05	12	78.13	3	78.47	77.50	9	18,626	0.05%
2023/09/04	3	78.43	0	0.00	77.00	3	19,046	0.02%
2023/09/01	2	78.70	2	78.10	78.90	0	19,801	0.00%
2023/08/30	0.1	77.50	0	0.00	77.20	0.1	20,991	0.00%
2023/08/28	2.1	77.98	53	76.67	75.40	-50.9	21,261	-0.24%
2023/08/25	6.1	79.46	4	79.90	80.60	2.1	21,124	0.01%
2023/08/24	53	84.54	3	82.87	80.90	50	21,174	0.24%
2023/08/23	21.6	83.37	17	81.51	81.50	4.6	21,170	0.02%
2023/08/22	31.2	82.96	33	84.37	84.00	-1.8	20,851	-0.01%
2023/08/21	27	79.44	26	79.43	79.50	1	20,219	0.00%
2023/08/18	2	72.70	12	72.14	72.30	-10	19,950	-0.05%
2023/08/17	2	73.95	2	75.40	75.70	0	19,720	0.00%
2023/08/16	4	71.25	22	70.57	72.50	-18	19,390	-0.09%
2023/08/15	20	71.70	0	0.00	71.80	20	19,275	0.10%
2023/08/14	0	0.00	2	70.30	71.30	-2	18,967	-0.01%
2023/08/11	6	69.97	8	70.24	69.80	-2	18,584	-0.01%
2023/08/10	1	69.40	3	67.53	67.00	-2	18,311	-0.01%
2023/08/09	5	70.96	3	70.63	70.60	2	18,094	0.01%
2023/08/08	2.1	70.31	4	70.65	69.90	-1.9	17,853	-0.01%
2023/08/07	11	72.39	12.3	71.17	72.40	-1.3	17,630	-0.01%
2023/08/04	30	69.90	1.1	69.70	68.30	28.9	17,160	0.17%
2023/08/02	10	73.07	0	0.00	69.30	10	16,808	0.06%
2023/08/01	13	78.13	37.2	77.23	76.90	-24.2	16,673	-0.15%
2023/07/31	4	81.45	4.1	77.56	77.50	-0.1	16,440	0.00%
2023/07/28	2	83.60	4.4	83.58	83.30	-2.4	15,957	-0.02%
2023/07/27	11	86.93	9.1	89.15	84.10	2	15,570	0.01%
2023/07/26	6.1	91.66	4.2	90.88	86.30	1.9	14,726	0.01%
2023/07/25	8.2	100.19	5	102.96	95.80	3.2	14,249	0.02%
2023/07/24	13.3	100.44	13.1	100.26	103.50	0.2	13,605	0.00%
2023/07/21	0	0.00	2	88.30	96.40	-2	12,825	-0.02%
2023/07/12	0	0.00	4	76.30	76.40	-4	13,087	-0.03%
2023/07/07	1.1	85.32	0	0.00	83.00	1.1	13,183	0.01%
2023/07/06	2	84.50	0.1	86.25	87.50	1.9	13,073	0.01%
2023/07/05	0.1	81.50	3	81.00	81.30	-2.9	13,003	-0.02%
2023/07/04	2	81.10	1.1	82.15	81.80	1	13,031	0.01%
2023/07/03	2	72.00	0	0.00	75.60	2	12,877	0.02%
2023/06/30	0	0.00	22	65.96	68.80	-22	12,849	-0.17%
2023/06/29	1	62.80	3	62.97	62.60	-2	12,815	-0.02%
2023/06/28	11	61.04	7.1	61.96	62.10	3.9	12,731	0.03%
2023/06/27	1	61.70	4	63.00	58.80	-3	12,580	-0.02%
2023/06/26	22.2	66.16	27.2	65.24	65.30	-5	12,367	-0.04%
2023/06/21	3	63.10	140.1	63.49	63.50	-137.1	11,328	-1.21%	大賣/鉅額交易
2023/06/20	138	57.80	137.1	57.80	57.80	0.9	10,914	0.01%	大買/大賣/
2023/06/19	137	52.60	0	0.00	52.60	137	10,973	1.25%	大買/鉅額交易
2023/06/16	21	47.20	1	47.30	47.85	20	10,939	0.18%
2023/06/15	3	45.80	4	45.74	46.05	-1	10,667	-0.01%
2023/06/14	4.1	45.62	6	46.02	46.00	-1.9	10,499	-0.02%
2023/06/13	12	45.22	11.1	45.03	45.30	0.9	10,174	0.01%
2023/06/12	5.2	44.11	0	0.00	42.75	5.2	9,884	0.05%
2023/06/09	13	45.08	22	44.75	44.70	-9	9,545	-0.09%
2023/06/07	12	42.89	2	41.50	42.20	10	8,347	0.12%
2023/06/06	25	41.04	253	41.32	41.60	-228	7,586	-3.01%	大賣/鉅額交易
2023/06/05	231	41.48	189.1	39.06	41.50	42	6,726	0.62%	大買/大賣/
2023/06/02	168	37.75	12.1	37.70	37.75	156	6,135	2.54%	大買/鉅額交易
2023/06/01	0	0.00	2	33.15	34.35	-2	5,841	-0.03%
2023/05/31	1	34.75	0	0.00	34.50	1	5,684	0.02%
2023/05/30	16	35.11	1	34.45	34.60	15	5,527	0.27%
2023/05/29	0	0.00	0.1	35.25	35.10	-0.1	5,297	0.00%
2023/05/26	0	0.00	0.1	33.00	32.05	-0.1	4,943	0.00%
2023/05/25	0	0.00	5	32.25	32.65	-5	4,861	-0.10%
2023/05/23	2	31.20	2	30.55	30.95	0	4,611	0.00%
2023/05/19	0	0.00	5	30.00	29.50	-5	4,557	-0.11%
2023/05/11	0.1	28.45	0	0.00	28.30	0.1	4,428	0.00%
2023/05/09	6	29.48	0	0.00	28.65	6	4,363	0.14%
2023/04/28	0	0.00	1	31.70	31.70	-1	3,923	-0.03%
2023/04/26	0	30.99	0	0.00	30.90	0	3,868	0.00%
2023/04/25	0.1	30.99	0	0.00	30.90	0.1	3,856	0.00%
2023/04/21	1	30.85	0	0.00	31.35	1	3,767	0.03%
2023/04/18	0.1	31.25	5	31.66	31.50	-4.9	3,436	-0.14%
2023/04/14	5	31.30	1	30.80	31.20	4	3,253	0.12%
2023/04/13	1.1	31.52	3	31.40	31.20	-1.9	3,171	-0.06%
2023/04/12	3	30.42	0	0.00	30.40	3	3,006	0.10%
2023/04/11	3	30.47	0	0.00	30.20	3	2,980	0.10%
2023/04/10	3	30.28	0	30.40	30.70	3	2,917	0.10%
2023/03/28	0	28.95	0	0.00	28.65	0	2,550	0.00%
2023/03/24	0	29.45	0	0.00	29.15	0	2,521	0.00%
2023/03/21	0	0.00	2	29.45	29.50	-2	2,414	-0.08%
2023/03/17	1	29.00	0	0.00	29.10	1	2,415	0.04%
2023/03/15	1	29.75	0	0.00	29.35	1	2,328	0.04%
2023/03/14	0	0.00	30	27.90	28.05	-30	2,136	-1.40%
2023/03/13	30	27.10	10	27.59	27.65	20	2,243	0.89%
2023/03/08	0	0.00	65	28.04	28.70	-65	2,226	-2.92%
2023/03/07	0	0.00	1	28.05	28.00	-1	2,162	-0.05%
2023/03/01	60	27.71	0	0.00	27.65	60	2,139	2.80%
2023/02/24	0	0.00	25	27.47	27.80	-25	2,112	-1.18%
2023/02/23	25	27.75	0	0.00	27.70	25	2,112	1.18%
2023/02/22	0	0.00	7	27.30	27.75	-7	2,077	-0.34%
2023/02/21	0	0.00	5	27.65	27.35	-5	2,050	-0.24%
2023/02/20	6	27.53	2	27.50	27.65	4	2,045	0.20%
2023/02/17	0	0.00	1	27.00	27.10	-1	1,983	-0.05%
2023/02/16	0	0.00	2	26.85	26.90	-2	1,998	-0.10%
2023/02/14	0	0.00	15	26.47	26.45	-15	2,050	-0.73%
2023/02/10	2	26.50	0	0.00	26.25	2	2,101	0.10%
2023/02/08	0	0.00	1	26.75	26.80	-1	2,102	-0.05%
2023/02/07	0	0.00	51	26.45	26.50	-51	2,095	-2.43%
2023/02/03	0	0.00	50	26.50	26.40	-50	2,203	-2.27%
2023/02/02	61	26.50	0	0.00	26.60	61	2,203	2.77%
2023/02/01	0	0.00	25	26.50	26.50	-25	2,228	-1.12%
2023/01/31	1	26.50	0	0.00	26.60	1	2,226	0.04%
2023/01/05	80	25.70	0	0.00	25.50	80	2,394	3.34%
2022/12/26	1	26.15	1	26.05	26.20	0	2,813	0.00%
2022/12/23	1	25.25	0	0.00	25.45	1	2,800	0.04%
2022/12/16	0	0.00	1	26.45	26.30	-1	3,026	-0.03%
2022/12/14	0	0.00	12	26.70	26.90	-12	3,175	-0.38%
2022/12/13	12	26.45	50	26.70	26.45	-38	3,179	-1.20%
2022/12/09	54	26.53	54	26.93	26.70	0	3,240	0.00%
2022/12/07	50	26.55	0	0.00	26.00	50	3,350	1.49%
2022/12/05	2	27.33	0	0.00	27.35	2	3,350	0.06%
2022/11/30	2	26.10	0	0.00	25.95	2	3,348	0.06%
2022/11/23	0	0.00	40	25.33	25.55	-40	4,204	-0.95%
2022/11/22	0	0.00	25	25.10	25.00	-25	4,259	-0.59%
2022/11/21	30	25.65	0	0.00	25.35	30	4,390	0.68%
2022/11/17	0	0.00	20	25.35	25.65	-20	4,772	-0.42%
2022/11/14	0	0.00	35	25.05	25.05	-35	5,353	-0.65%
2022/11/11	1	25.00	0	0.00	25.00	1	5,368	0.02%
2022/11/09	0	0.00	30	25.20	25.15	-30	5,595	-0.54%
2022/10/18	1	25.00	0	0.00	25.30	1	6,122	0.02%
2022/10/14	0	0.00	2	25.00	25.45	-2	6,192	-0.03%
2022/10/11	0	0.00	2	26.00	25.95	-2	6,412	-0.03%
2022/10/06	60	28.35	0	0.00	28.25	60	6,597	0.91%
2022/10/05	1	28.80	1	29.05	28.40	0	6,639	0.00%
2022/10/04	1	28.80	0	0.00	28.80	1	6,554	0.02%
2022/09/28	0	0.00	2	27.25	27.10	-2	6,613	-0.03%
2022/09/27	60	29.15	0	0.00	29.00	60	6,779	0.88%
2022/09/23	0	0.00	3	30.85	30.50	-3	6,879	-0.04%
2022/09/22	2	31.48	0	0.00	31.55	2	6,956	0.03%
2022/09/21	2	31.70	2	32.00	31.30	0	7,035	0.00%
2022/09/19	2	31.40	0	0.00	31.35	2	7,233	0.03%
2022/09/16	5	32.29	1	32.30	31.65	4	7,247	0.06%
2022/09/15	0	0.00	2	33.25	32.50	-2	7,191	-0.03%
2022/09/14	2	32.90	0	0.00	33.15	2	7,084	0.03%
2022/09/08	2	32.65	0	0.00	32.75	2	7,043	0.03%
2022/09/07	0	0.00	3	31.95	32.00	-3	7,020	-0.04%
2022/09/06	0	0.00	3	31.55	31.70	-3	7,026	-0.04%
2022/09/02	1	32.55	2	32.20	32.50	-1	6,875	-0.01%
2022/09/01	3	33.43	10	33.20	32.90	-7	6,832	-0.10%
2022/08/31	1	32.95	5	32.80	33.40	-4	6,709	-0.06%
2022/08/30	0	0.00	3	32.35	32.70	-3	6,537	-0.05%
2022/08/29	0	0.00	2	30.70	30.70	-2	6,330	-0.03%
2022/08/26	0	0.00	2	32.00	31.15	-2	6,281	-0.03%
2022/08/25	7	32.09	6	32.15	32.05	1	6,172	0.02%
2022/08/24	1	31.20	1	31.90	31.55	0	5,839	0.00%
2022/08/23	3	31.77	0	0.00	31.35	3	5,778	0.05%
2022/08/22	6	31.83	1	31.55	32.25	5	5,735	0.09%
2022/08/19	9	31.78	14	32.10	31.95	-5	5,510	-0.09%
2022/08/17	0	0.00	25	29.65	29.65	-25	5,345	-0.47%
2022/08/16	13	30.30	27	30.24	29.70	-14	5,316	-0.26%
2022/08/15	0	0.00	50	30.60	30.50	-50	5,074	-0.99%
2022/08/12	0	0.00	1	30.40	30.05	-1	5,024	-0.02%
2022/08/11	2	30.10	0	0.00	29.85	2	4,987	0.04%
2022/08/10	8	29.69	25	29.65	29.55	-17	4,904	-0.35%
2022/08/01	125	29.78	0	0.00	29.20	125	4,547	2.75%	大買/鉅額交易
2022/07/28	25	29.75	29	30.46	30.30	-4	4,297	-0.09%
2022/07/27	3	29.85	0	0.00	29.95	3	4,222	0.07%
2022/07/26	1	30.05	50	30.00	29.80	-49	4,174	-1.17%
2022/07/25	50	29.73	3	29.50	29.60	47	4,101	1.15%
2022/07/20	0	0.00	1	30.60	30.35	-1	3,972	-0.03%
2022/07/19	3	29.75	1	29.90	29.80	2	3,873	0.05%
2022/07/14	2	27.45	0	0.00	27.70	2	3,502	0.06%
2022/07/13	2	27.00	0	0.00	26.95	2	3,340	0.06%
2022/07/01	1	28.55	1	29.15	28.55	0	2,680	0.00%
2022/06/30	0	0.00	2	31.03	30.35	-2	2,549	-0.08%
2022/06/28	10	29.90	10	30.36	30.65	0	2,326	0.00%
2022/06/27	0	0.00	25.1	28.39	30.05	-25.1	2,151	-1.16%
2022/06/24	25	28.00	8	28.25	28.00	17	1,970	0.86%
2022/06/23	9	27.81	0	0.00	27.85	9	1,928	0.47%
2022/06/20	0	0.00	1	27.75	27.65	-1	1,904	-0.05%
2022/06/17	3	28.10	0	0.00	28.15	3	1,858	0.16%
2022/06/14	0	0.00	1	28.00	28.15	-1	1,842	-0.05%
2022/06/06	0	0.00	2	27.00	26.60	-2	1,658	-0.12%
2022/06/02	0.1	26.80	0	0.00	26.65	0.1	1,661	0.00%
2022/05/31	1	26.35	0	0.00	26.40	1	1,677	0.06%
2022/05/23	0	0.00	1	24.85	25.00	-1	1,815	-0.06%
2022/05/12	1	23.00	0	0.00	22.50	1	2,377	0.04%
2022/04/26	0	0.00	3	23.98	23.85	-3	2,708	-0.11%
2022/04/25	3	23.93	1	23.75	23.85	2	2,750	0.07%
2022/04/22	1	24.40	1	24.35	24.25	0	2,824	0.00%
2022/04/21	1	24.75	1	24.50	24.50	0	2,860	0.00%
2022/04/20	2	24.63	1	24.60	24.65	1	2,886	0.03%
2022/04/19	1	24.25	1	24.20	24.20	0	2,922	0.00%
2022/04/18	1	24.15	1	24.15	24.10	0	2,987	0.00%
2022/04/15	1	24.40	0	0.00	24.60	1	3,125	0.03%
2022/04/14	0	0.00	1	24.75	24.75	-1	3,180	-0.03%
2022/04/13	1	24.15	1	24.30	24.65	0	3,221	0.00%
2022/04/12	1	23.80	1	24.10	24.05	0	3,359	0.00%
2022/04/11	1	25.20	0	0.00	24.35	1	3,562	0.03%
2022/04/08	0	0.00	1	24.90	25.20	-1	3,899	-0.03%
2022/04/07	1	24.90	1	25.80	24.90	0	3,985	0.00%
2022/04/06	1	25.90	0	0.00	25.80	1	4,275	0.02%
2022/04/01	1	25.90	1	25.90	25.90	0	4,586	0.00%
2022/03/31	1	26.10	1	26.25	26.05	0	4,630	0.00%
2022/03/30	1	26.40	1	26.30	26.40	0	4,643	0.00%
2022/03/29	1	25.95	2	26.13	26.00	-1	4,668	-0.02%
2022/03/28	1	26.10	1	26.05	26.15	0	4,657	0.00%
2022/03/25	1	26.85	0	0.00	26.25	1	4,658	0.02%
2022/03/24	1	26.60	1	26.30	26.65	0	4,645	0.00%
2022/03/23	1	26.60	0	0.00	26.25	1	4,641	0.02%
2022/03/22	0	0.00	1	26.25	26.40	-1	4,742	-0.02%
2022/03/21	1	26.45	1	26.80	26.20	0	4,789	0.00%
2022/03/18	1	26.10	0	0.00	26.30	1	4,784	0.02%
2022/03/17	0	0.00	1	26.15	26.20	-1	4,800	-0.02%
2022/03/16	1	25.70	2	25.53	25.55	-1	4,697	-0.02%
2022/03/15	1	25.65	0	0.00	25.00	1	4,713	0.02%
2022/03/14	1	25.70	2	25.60	25.80	-1	4,732	-0.02%
2022/03/11	2	25.88	1	26.00	25.70	1	4,739	0.02%
2022/03/10	2	26.10	3	25.92	25.80	-1	4,732	-0.02%
2022/03/09	2	24.18	0	0.00	24.70	2	4,690	0.04%
2022/03/08	0	0.00	1	24.40	23.55	-1	4,670	-0.02%
2022/03/04	1	25.95	1	26.10	25.85	0	4,632	0.00%
2022/03/03	1	26.05	1	26.00	25.80	0	4,610	0.00%
2022/03/02	0	0.00	1	25.80	25.80	-1	4,644	-0.02%
2022/03/01	1	26.00	2	25.88	26.00	-1	4,646	-0.02%
2022/02/25	3	25.52	0	0.00	25.60	3	4,582	0.07%
2022/02/17	0	0.00	2	26.30	26.70	-2	4,659	-0.04%
2022/01/18	1	27.95	1	27.35	27.35	0	5,466	0.00%
2022/01/12	10	28.05	0	0.00	28.05	10	5,417	0.18%
2022/01/07	0	0.00	10	27.85	27.55	-10	5,316	-0.19%
2022/01/06	10	28.65	0	0.00	28.50	10	5,372	0.19%
2022/01/05	1	28.50	0	0.00	28.80	1	5,455	0.02%
2022/01/04	0	0.00	4	29.51	29.30	-4	5,337	-0.07%
2022/01/03	5	29.19	2	29.95	28.50	3	5,174	0.06%
2021/12/30	3	28.40	4	28.64	28.40	-1	4,886	-0.02%
2021/12/29	3	28.07	7	28.45	28.55	-4	4,837	-0.08%
2021/12/28	0	0.00	1	28.20	28.40	-1	4,602	-0.02%
2021/12/14	0	0.00	3	25.95	26.05	-3	5,917	-0.05%
2021/12/10	3	26.63	0	0.00	26.40	3	5,943	0.05%
2021/12/09	0	0.00	1	26.30	25.90	-1	5,921	-0.02%
2021/12/07	2	25.90	1	26.15	26.10	1	5,920	0.02%
2021/12/06	0	0.00	1	26.20	26.20	-1	5,939	-0.02%
2021/12/03	1	26.30	1	26.50	26.35	0	6,066	0.00%
2021/11/30	0	0.00	45	26.40	26.40	-45	6,272	-0.72%
2021/11/29	1	25.35	1	25.75	26.25	0	6,314	0.00%
2021/11/25	1	26.90	1	27.10	26.75	0	6,335	0.00%
2021/11/24	0	0.00	1	26.55	26.75	-1	6,483	-0.02%
2021/11/23	2	26.88	0	0.00	26.85	2	6,563	0.03%
2021/11/22	0	0.00	1	27.20	27.00	-1	6,577	-0.02%
2021/11/19	0	0.00	2	27.08	26.95	-2	6,592	-0.03%
2021/11/18	1	27.90	2	28.50	27.45	-1	6,548	-0.02%
2021/11/17	0	0.00	1	29.00	29.00	-1	6,373	-0.02%
2021/11/16	5	28.51	3	28.40	28.25	2	6,195	0.03%
2021/11/15	2	28.10	2	28.05	28.25	0	5,960	0.00%
2021/11/09	1	26.65	0	0.00	26.65	1	5,720	0.02%
2021/11/08	1	26.75	0	0.00	26.80	1	5,723	0.02%
2021/11/03	2	26.70	0	0.00	27.00	2	5,932	0.03%
2021/11/01	1	27.50	1	27.95	27.65	0	5,992	0.00%
2021/10/29	1	28.20	4	27.21	27.80	-3	5,863	-0.05%
2021/10/28	5	25.80	0	0.00	26.00	5	5,557	0.09%
2021/10/26	2	26.33	4	26.60	26.20	-2	6,036	-0.03%
2021/10/22	3	26.17	0	0.00	26.20	3	6,040	0.05%
2021/10/20	1	26.60	0	0.00	26.50	1	6,082	0.02%
2021/10/18	1	26.55	1	26.90	26.25	0	6,207	0.00%
2021/10/15	11	26.72	0	0.00	26.90	11	6,202	0.18%
2021/10/14	1	26.80	0	0.00	26.55	1	6,182	0.02%
2021/10/13	2	27.05	1	27.20	27.35	1	6,140	0.02%
2021/10/08	3	26.77	2	26.28	26.30	1	6,217	0.02%
2021/10/07	1	26.80	0	0.00	26.75	1	6,188	0.02%
2021/10/04	0	0.00	1	26.55	26.05	-1	6,021	-0.02%
2021/09/30	1	27.45	12	27.36	27.75	-11	5,796	-0.19%
2021/09/29	0	0.00	5	28.81	28.30	-5	5,625	-0.09%
2021/09/28	0	0.00	4	28.74	29.15	-4	5,360	-0.07%
2021/09/27	3	28.60	2	28.63	28.55	1	5,168	0.02%
2021/09/24	13	26.88	0	0.00	27.85	13	4,704	0.28%
2021/09/23	1	26.25	2	26.10	26.25	-1	4,262	-0.02%
2021/09/22	0	0.00	74	24.34	24.50	-74	4,159	-1.78%
2021/09/15	75	26.50	0	0.00	26.50	75	4,097	1.83%
2021/09/09	1	26.90	0	0.00	27.00	1	4,005	0.02%
2021/09/08	1	26.40	0	0.00	26.35	1	3,970	0.03%
2021/09/06	1	27.70	0	0.00	26.85	1	3,802	0.03%
2021/08/31	0	0.00	1	26.65	27.15	-1	3,446	-0.03%
2021/08/30	1	26.25	0	0.00	26.60	1	3,386	0.03%
2021/08/27	1	25.35	0	0.00	25.35	1	3,222	0.03%
2021/08/26	1	23.90	0	0.00	24.20	1	3,119	0.03%
2021/08/25	0	0.00	2	23.70	23.85	-2	3,083	-0.06%
2021/08/18	0	0.00	5	22.30	23.15	-5	3,013	-0.17%
2021/08/12	15	24.40	0	0.00	24.90	15	2,906	0.52%
2021/08/11	5	23.85	1	24.25	24.00	4	2,896	0.14%
2021/08/10	3	25.37	9	25.42	25.35	-6	2,843	-0.21%
2021/08/09	6	27.66	3	28.40	28.15	3	2,685	0.11%
2021/08/06	3	28.10	2	28.10	28.15	1	2,582	0.04%
2021/08/05	20	27.65	0	0.00	27.30	20	2,479	0.81%
2021/08/04	3	27.87	1	27.70	27.60	2	2,477	0.08%
2021/08/02	1	28.25	2	28.50	28.10	-1	2,336	-0.04%
2021/07/30	4	26.34	4	26.20	26.90	0	2,006	0.00%
2021/07/15	15	24.50	0	0.00	24.50	15	1,480	1.01%
2021/07/01	1	22.60	0	0.00	22.55	1	1,775	0.06%
2021/05/21	0	0.00	1	22.50	22.30	-1	3,127	-0.03%
2021/05/19	1	22.45	0	0.00	22.55	1	3,188	0.03%
2021/05/10	0.6	24.80	0	0.00	24.65	0.6	3,414	0.02%
2021/05/05	1	25.25	0	0.00	25.05	1	3,852	0.03%
2021/05/03	0	0.00	1	26.30	26.20	-1	3,880	-0.03%
2021/04/29	0	0.00	1	27.00	27.15	-1	3,896	-0.03%
2021/04/27	5	26.90	0	0.00	27.30	5	3,979	0.13%
2021/04/19	1	27.35	0	0.00	27.35	1	4,664	0.02%
2021/04/08	0	0.00	1	28.60	28.85	-1	4,623	-0.02%
2021/03/31	1	26.95	0	0.00	27.20	1	4,545	0.02%
2021/03/30	0	0.00	15	27.66	27.40	-15	4,525	-0.33%
2021/03/29	0	0.00	0	28.00	27.70	0	4,484	0.00%
2021/03/25	8	27.10	0	0.00	27.35	8	4,500	0.18%
2021/03/22	2	28.75	0	28.70	28.45	2	4,594	0.04%
2021/03/17	4	28.06	0	0.00	27.90	4	4,447	0.09%
2021/03/16	0	0.00	0	29.09	28.25	0	4,543	0.00%
2021/03/15	3	27.90	0	27.15	27.85	3	4,656	0.06%
2021/03/12	0	27.15	0	0.00	27.10	0	4,636	0.00%
2021/03/11	0	0.00	0	26.95	26.95	0	4,675	0.00%
2021/03/10	0	0.00	35	26.61	26.50	-35	4,708	-0.74%
2021/03/08	10	27.40	0	0.00	27.00	10	4,793	0.21%
2021/03/04	25	26.18	1	26.70	26.75	24	4,666	0.51%
2021/02/18	1	25.30	0	0.00	25.50	1	6,045	0.02%
2021/01/28	1	23.95	1	24.15	23.55	0	6,283	0.00%
2021/01/27	0	0.00	8	23.50	23.60	-8	6,041	-0.13%
2021/01/26	4	23.45	40	23.47	22.80	-36	6,145	-0.59%
2021/01/25	2	23.60	5	23.55	23.55	-3	6,259	-0.05%
2021/01/22	2	23.85	0	0.00	24.00	2	6,440	0.03%
2021/01/21	3	23.80	3	24.15	24.00	0	6,597	0.00%
2021/01/20	0	0.00	14	24.42	23.50	-14	7,039	-0.20%
2021/01/19	20	24.67	6	24.75	24.45	14	7,090	0.20%
2021/01/18	10	25.48	28	22.74	25.65	-18	7,289	-0.25%
2021/01/15	0	0.00	35	24.76	24.50	-35	7,472	-0.47%
2021/01/12	1	27.25	0	0.00	27.25	1	7,628	0.01%
2021/01/08	0	0.00	2	30.10	29.15	-2	7,931	-0.03%
2021/01/07	0	0.00	4	29.35	29.40	-4	8,027	-0.05%
2021/01/06	7	29.06	0	0.00	29.15	7	8,239	0.08%
2021/01/05	10	30.40	0	0.00	30.55	10	8,375	0.12%
2020/12/22	10	28.94	0	0.00	28.25	10	10,782	0.09%
2020/12/21	0	0.00	0	29.30	29.30	0	11,007	0.00%
2020/12/16	0	0.00	1	29.85	30.15	-1	11,178	-0.01%
2020/12/11	0	0.00	1	29.10	29.15	-1	11,322	-0.01%
2020/12/10	21	29.36	0	0.00	29.70	21	11,414	0.18%
2020/12/09	19	29.99	0	0.00	30.75	19	11,468	0.17%
2020/12/07	4	29.00	0	0.00	28.90	4	11,492	0.03%
2020/12/04	3	28.67	0	0.00	28.60	3	11,589	0.03%
2020/12/03	0	0.00	1	29.00	28.80	-1	11,760	-0.01%
2020/12/02	2	28.65	31	28.42	28.45	-29	11,930	-0.24%
2020/12/01	30	29.30	0	0.00	29.35	30	12,367	0.24%
2020/11/25	5	29.10	0	0.00	29.40	5	13,214	0.04%
2020/11/23	1	30.75	0	0.00	30.80	1	13,164	0.01%
2020/11/19	3	30.33	0	0.00	31.00	3	13,900	0.02%
2020/11/18	14	34.54	1	36.50	32.55	13	13,522	0.10%
2020/11/16	30	37.15	45	36.80	36.80	-15	13,678	-0.11%
2020/11/13	15	36.55	0	0.00	36.50	15	13,837	0.11%
2020/11/12	3	35.90	0	0.00	36.15	3	14,144	0.02%
2020/11/10	0	0.00	1	36.15	36.15	-1	14,618	-0.01%
2020/11/09	0	0.00	3	36.90	37.25	-3	14,931	-0.02%
2020/11/06	0	0.00	29	36.33	36.15	-29	15,233	-0.19%
2020/11/05	2	37.15	0	0.00	36.75	2	15,914	0.01%
2020/11/03	0	0.00	5	36.60	37.20	-5	16,057	-0.03%
2020/11/02	0	0.00	3	36.60	36.10	-3	16,099	-0.02%
2020/10/30	0	0.00	1	38.00	36.55	-1	16,172	-0.01%
2020/10/29	1	37.95	8	36.36	37.95	-7	16,032	-0.04%
2020/10/28	17	38.06	15	38.04	37.05	2	15,940	0.01%
2020/10/27	0	0.00	18	36.85	36.85	-18	15,541	-0.12%
2020/10/26	53	36.51	40	36.37	36.30	13	15,581	0.08%
2020/10/23	3	33.93	10	35.25	36.00	-7	15,291	-0.05%
2020/10/22	0	0.00	10	34.03	33.00	-10	14,867	-0.07%
2020/10/16	0	0.00	2	33.30	33.15	-2	14,423	-0.01%
2020/10/15	2	33.25	0	0.00	33.15	2	14,187	0.01%
2020/10/14	30	32.20	45	32.28	32.30	-15	14,049	-0.11%
2020/10/13	20	31.81	44	31.85	31.75	-24	13,853	-0.17%
2020/10/12	58	31.19	21	32.00	32.20	37	13,665	0.27%
2020/10/08	5	29.90	0	0.00	30.00	5	13,393	0.04%
2020/10/05	0	0.00	8	28.54	29.60	-8	13,095	-0.06%
2020/09/30	8	28.20	9	28.31	28.30	-1	13,009	-0.01%
2020/09/29	5	27.93	3	28.48	27.60	2	12,981	0.02%
2020/09/28	5	27.70	1	27.80	28.15	4	13,018	0.03%
2020/09/25	61	29.61	32	29.32	27.15	29	12,999	0.22%
2020/09/24	23	28.78	20	28.33	29.00	3	11,943	0.03%
2020/09/23	10	28.23	10	28.45	28.20	0	11,760	0.00%
2020/09/22	16	27.38	23	27.39	27.95	-7	11,712	-0.06%
2020/09/21	10	27.90	0	0.00	27.80	10	11,732	0.09%
2020/09/18	15	27.97	12	28.23	28.20	3	11,688	0.03%
2020/09/17	25	27.57	29	27.61	28.10	-4	11,712	-0.03%
2020/09/15	16	26.93	15	27.20	26.50	1	11,517	0.01%
2020/09/14	2	25.20	0	0.00	26.15	2	11,405	0.02%
2020/09/11	2	26.90	0	0.00	26.00	2	11,235	0.02%
2020/09/09	4	27.14	9	27.34	27.50	-5	11,045	-0.05%
2020/09/08	5	27.12	0	0.00	27.10	5	10,906	0.05%
2020/09/07	53	29.82	51	28.72	28.70	2	10,716	0.02%
2020/09/04	18	28.65	77	28.82	29.60	-59	10,534	-0.56%
2020/09/03	18	29.47	3	29.33	29.00	15	10,036	0.15%
2020/09/02	60	27.50	0	0.00	28.00	60	9,499	0.63%
2020/08/31	0	0.00	1	27.20	27.20	-1	9,337	-0.01%
2020/08/28	0	0.00	30	26.46	26.50	-30	9,153	-0.33%
2020/08/27	0	0.00	3	25.88	25.75	-3	9,005	-0.03%
2020/08/26	8	26.54	19	26.68	25.75	-11	8,866	-0.12%
2020/08/25	0	0.00	4	26.05	26.05	-4	8,134	-0.05%
2020/08/21	10	24.37	0	0.00	23.50	10	7,980	0.13%
2020/08/20	1	23.55	69	23.54	23.40	-68	7,820	-0.87%
2020/08/19	3	26.10	5	26.50	25.90	-2	7,567	-0.03%
2020/08/18	7	24.74	3	25.43	25.80	4	7,345	0.05%
2020/08/14	2	23.15	7	24.24	24.15	-5	6,639	-0.08%
2020/08/13	38	24.58	10	23.99	23.85	28	6,448	0.43%
2020/08/12	38	23.56	16	22.80	24.00	22	6,039	0.36%
2020/08/11	42	23.58	30	20.95	21.90	12	5,662	0.21%
2020/08/07	2	19.30	2	19.60	20.80	0	4,861	0.00%
2020/08/06	20	19.15	0	0.00	19.35	20	4,793	0.42%
2020/08/04	15	18.25	15	18.30	18.55	0	4,700	0.00%
2020/08/03	20	18.25	0	0.00	18.30	20	4,731	0.42%
2020/07/30	0	0.00	3	18.00	17.95	-3	4,948	-0.06%
2020/07/27	0	0.00	2	16.45	16.20	-2	4,736	-0.04%
2020/07/24	0	0.00	2	16.60	16.65	-2	4,754	-0.04%
2020/07/16	0	0.00	3	16.10	16.10	-3	4,610	-0.07%
2020/07/10	0	0.00	3	16.70	16.60	-3	4,545	-0.07%
2020/07/09	5	18.65	0	0.00	18.65	5	4,420	0.11%
2020/07/08	2	19.05	0	0.00	18.90	2	4,246	0.05%
2020/07/06	0	0.00	7	19.23	19.40	-7	4,033	-0.17%
2020/07/03	6	18.98	30	18.80	18.80	-24	3,932	-0.61%
2020/07/02	0	0.00	3	18.25	18.35	-3	3,850	-0.08%
2020/07/01	3	18.15	0	0.00	18.10	3	3,798	0.08%
2020/06/30	6	18.05	3	18.10	18.05	3	3,765	0.08%
2020/06/29	5	17.76	0	0.00	17.80	5	3,688	0.14%
2020/06/17	10	17.10	0	0.00	17.10	10	3,611	0.28%
2020/05/29	10	17.48	18	17.58	17.35	-8	3,982	-0.20%
2020/05/26	8	17.39	5	17.33	17.20	3	3,978	0.08%
2020/05/22	1	16.80	0	0.00	16.80	1	3,909	0.03%
2020/05/14	2	17.10	0	0.00	17.05	2	4,336	0.05%
2020/05/13	8	17.41	0	0.00	17.35	8	4,454	0.18%
2020/05/07	0	0.00	30	17.07	17.40	-30	3,873	-0.77%
2020/05/06	0	0.00	30	15.97	16.95	-30	3,715	-0.81%
2020/04/20	60	14.95	0	0.00	14.85	60	3,839	1.56%
2020/03/20	0	0.00	2	13.40	13.75	-2	4,208	-0.05%
2020/03/19	2	12.75	1	13.50	12.75	1	4,143	0.02%
2020/03/17	0	0.00	5	13.85	14.40	-5	4,038	-0.12%
2020/03/16	5	14.30	2	14.30	14.35	3	3,994	0.08%
2020/03/13	9	13.93	7	14.04	14.10	2	3,956	0.05%
2020/03/12	0	0.00	1	15.25	15.15	-1	3,859	-0.03%
2020/03/11	0	0.00	6	16.25	15.95	-6	3,778	-0.16%
2020/03/09	2	16.10	0	0.00	15.95	2	3,708	0.05%
2020/03/05	30	16.95	4	17.05	16.95	26	3,607	0.72%
2020/03/04	8	16.50	6	16.75	17.00	2	3,478	0.06%
2020/03/02	6	15.61	5	15.97	15.90	1	3,272	0.03%
2020/02/27	1	16.50	5	16.20	15.75	-4	3,226	-0.12%
2020/02/24	2	16.50	0	0.00	16.70	2	3,081	0.06%
2020/02/21	2	17.15	0	0.00	16.90	2	3,048	0.07%
2020/02/20	3	17.45	0	0.00	17.50	3	2,987	0.10%
2020/02/18	0	0.00	2	17.35	17.20	-2	2,789	-0.07%
2020/02/14	4	16.65	6	16.73	16.75	-2	2,508	-0.08%
2020/01/31	0	0.00	2	15.60	15.70	-2	2,627	-0.08%
2020/01/30	0	0.00	3	15.85	15.45	-3	2,585	-0.12%
2020/01/20	0	0.00	2	17.30	17.15	-2	2,514	-0.08%
2020/01/17	7	17.09	0	0.00	16.95	7	2,533	0.28%
2019/11/25	0	0.00	10	15.00	15.05	-10	2,741	-0.36%
2019/11/21	0	0.00	4	14.70	14.85	-4	2,911	-0.14%
2019/11/06	4	16.25	10	16.05	16.20	-6	4,152	-0.14%
2019/11/05	0	0.00	3	16.30	16.25	-3	4,060	-0.07%
2019/10/28	0	0.00	2	15.75	15.70	-2	3,788	-0.05%
2019/10/25	0	0.00	5	15.75	15.75	-5	3,786	-0.13%
2019/10/21	2	15.80	0	0.00	15.75	2	3,863	0.05%
2019/09/04	0	0.00	10	15.95	15.90	-10	3,516	-0.28%
2019/08/30	10	15.80	0	0.00	15.70	10	3,278	0.31%
2019/08/28	0	0.00	2	15.45	15.30	-2	3,071	-0.07%
2019/08/27	5	15.60	1	15.60	15.60	4	3,023	0.13%
2019/08/26	4	15.43	4	15.60	15.60	0	2,977	0.00%
2019/08/23	2	15.65	0	0.00	15.55	2	2,875	0.07%
2019/08/16	1	13.95	0	0.00	13.90	1	1,769	0.06%
2019/08/15	2	14.30	0	0.00	14.00	2	1,731	0.12%
2019/06/13	0	0.00	10	14.90	14.90	-10	3,134	-0.32%
2019/05/16	6	13.55	0	0.00	13.55	6	2,798	0.21%
2019/05/14	3	13.80	9	13.68	13.80	-6	2,747	-0.22%
2019/05/08	0	0.00	2	14.70	14.95	-2	2,536	-0.08%
2019/04/25	1	14.75	1	14.55	14.40	0	2,273	0.00%
2019/04/19	0	0.00	2	16.00	16.20	-2	1,943	-0.10%
2019/04/15	1	15.05	1	15.05	15.10	0	1,442	0.00%
2019/04/12	2	13.65	2	13.48	14.15	0	1,168	0.00%
2019/03/19	0	10.10	0	0.00	10.15	0	224	0.00%
2019/03/15	0	9.70	0	0.00	9.75	0	172	0.00%
2019/03/05	0	9.70	0	0.00	9.77	0	170	0.00%
2019/01/30	0	0.00	1	9.80	9.87	-1	180	-0.55%
2019/01/17	6	9.80	10	9.79	9.74	-4	161	-2.48%
2019/01/16	19	9.79	15	9.79	9.93	4	147	2.71%
2018/12/19	0	0.00	1	9.00	9.00	-1	183	-0.54%
2018/11/29	0	0.00	30	9.80	9.78	-30	219	-13.65%
2018/08/29	2	10.15	0	0.00	10.15	2	500	0.40%
2018/08/16	0	0.00	3	10.20	10.15	-3	568	-0.53%
2018/07/20	3	10.80	0	0.00	10.90	3	598	0.50%
2018/06/29	0	0.00	15	10.70	10.65	-15	729	-2.06%
2018/06/28	0	0.00	10	10.85	10.75	-10	730	-1.37%
2018/05/18	0	0.00	2	10.95	10.95	-2	683	-0.29%
2018/04/23	2	10.75	0	0.00	10.75	2	899	0.22%
2018/04/11	0	0.00	4	11.90	11.65	-4	869	-0.46%
2018/02/05	2	11.65	0	0.00	11.70	2	2,328	0.09%
2018/01/31	2	12.15	0	0.00	12.25	2	2,332	0.09%
2018/01/29	0	0.00	4	12.45	12.45	-4	2,310	-0.17%
2018/01/26	2	12.10	0	0.00	12.10	2	2,249	0.09%
2018/01/23	25	12.25	0	0.00	12.15	25	2,244	1.11%
2018/01/09	2	12.45	0	0.00	12.45	2	2,231	0.09%
2018/01/03	0	0.00	10	13.20	12.65	-10	2,193	-0.46%
2018/01/02	0	0.00	2	12.70	12.55	-2	2,142	-0.09%