廣運 (6125)-元大-沙鹿券商分點個股進出

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
92.0
漲跌
▲1.3
漲幅
+1.43%
成交量
11,726張
產業
上櫃光電類股
426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-沙鹿券商分點個股進出

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-沙鹿券商分點個股進出
元大-沙鹿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
2024/05/17	17	91.22	49.1	91.49	92.00	-32.1	26,564	-0.12%
2024/05/16	5	91.86	14	92.01	90.70	-9	26,981	-0.03%
2024/05/15	19.1	92.75	11	91.95	90.80	8.1	27,304	0.03%
2024/05/14	17	91.38	32	92.59	93.00	-15	27,389	-0.05%
2024/05/13	22.1	90.45	22	90.74	91.00	0	27,000	0.00%
2024/05/10	10	86.34	80	84.47	87.60	-70	26,666	-0.26%
2024/05/09	17	85.52	18	85.66	85.30	-1	26,496	0.00%
2024/05/08	4	87.55	3	87.10	87.10	1	26,371	0.00%
2024/05/07	96.1	87.82	29	87.73	87.50	67.1	26,431	0.25%
2024/05/06	40	90.95	33	90.71	89.70	7	26,141	0.03%
2024/05/03	29.7	90.92	22	90.62	89.50	7.7	25,882	0.03%
2024/05/02	14	90.69	34.1	90.61	90.40	-20.1	25,535	-0.08%
2024/04/30	39.2	92.70	53	92.75	91.70	-13.9	25,338	-0.05%
2024/04/29	71.2	93.44	22.7	91.64	90.00	48.5	24,846	0.20%
2024/04/26	54.2	91.93	53.2	92.26	91.70	1	24,454	0.00%
2024/04/25	61.1	90.86	63.9	90.26	90.50	-2.8	23,795	-0.01%
2024/04/24	168.3	91.87	100.2	91.47	90.20	68.1	23,062	0.30%	大買/
2024/04/23	16	83.64	22	85.28	87.40	-6	21,598	-0.03%
2024/04/22	34	86.16	22	85.29	80.60	12	21,112	0.06%
2024/04/19	29	84.35	33	84.77	87.30	-4	20,636	-0.02%
2024/04/18	11.2	84.94	10	85.52	84.20	1.2	20,040	0.01%
2024/04/17	33.3	83.97	46	84.35	85.00	-12.7	19,670	-0.06%
2024/04/16	2	75.25	9	76.29	77.30	-7	19,260	-0.04%
2024/04/15	2	78.30	0.2	78.30	78.20	1.8	19,208	0.01%
2024/04/12	10	80.33	0	0.00	80.00	10	19,133	0.05%
2024/04/11	5.6	81.14	7	80.73	81.00	-1.4	19,030	-0.01%
2024/04/10	13.1	83.37	96.4	82.60	82.40	-83.3	19,007	-0.44%
2024/04/09	7.1	83.68	10	83.92	84.50	-3	18,905	-0.02%
2024/04/08	9	83.06	14.1	83.64	84.00	-5.1	18,859	-0.03%
2024/04/03	9.2	82.08	6	81.10	81.20	3.2	19,123	0.02%
2024/04/02	4	81.25	12	82.08	80.80	-8	19,179	-0.04%
2024/04/01	3	83.73	1	84.10	83.00	2	19,042	0.01%
2024/03/29	20	85.52	11	84.95	82.80	9	18,968	0.05%
2024/03/28	2	85.25	8	84.99	84.50	-6	18,697	-0.03%
2024/03/27	18.1	85.46	17	85.76	84.00	1.1	18,565	0.01%
2024/03/26	54.3	88.87	35.1	89.37	82.70	19.2	18,330	0.10%
2024/03/25	50.7	85.83	74.1	86.40	88.40	-23.3	17,386	-0.13%
2024/03/22	19	79.85	25.4	79.72	80.40	-6.4	16,422	-0.04%
2024/03/21	10	80.38	9	79.94	79.00	1	16,345	0.01%
2024/03/20	14	79.67	29	79.28	78.60	-15	16,230	-0.09%
2024/03/19	8	80.05	5	79.52	78.90	3	16,135	0.02%
2024/03/18	12	80.69	32	80.83	81.50	-20	16,027	-0.12%
2024/03/15	23	80.12	26	79.77	80.00	-3	15,920	-0.02%
2024/03/14	14.1	78.84	27.1	78.87	78.90	-13	15,772	-0.08%
2024/03/13	80.1	83.52	61	81.25	81.70	19	15,553	0.12%
2024/03/12	38	82.15	51	82.19	83.70	-13	15,019	-0.09%
2024/03/11	26	80.45	19	80.27	79.30	7	14,608	0.05%
2024/03/08	86.1	82.31	74	81.21	77.80	12	14,227	0.08%
2024/03/07	93.5	90.35	66.3	88.39	86.10	27.2	13,955	0.19%
2024/03/06	75.8	92.01	89.1	92.34	91.50	-13.3	13,398	-0.10%
2024/03/05	29	87.77	24	86.62	87.50	5	12,482	0.04%
2024/03/04	38.6	89.44	35.4	89.89	87.60	3.2	12,213	0.03%
2024/03/01	73.1	87.27	83.5	88.53	86.70	-10.4	11,521	-0.09%
2024/02/29	30.6	80.17	43	82.34	85.20	-12.4	10,326	-0.12%
2024/02/27	171.4	82.87	48	81.37	77.50	123.3	9,867	1.25%	大買/鉅額交易
2024/02/26	32	78.48	33.1	79.69	81.10	-1.1	9,308	-0.01%
2024/02/23	9	76.03	10	75.03	73.80	-1	9,099	-0.01%
2024/02/22	4	77.53	104	76.63	76.50	-100	9,437	-1.06%	大賣/
2024/02/21	18.5	77.09	32	76.55	77.40	-13.6	9,754	-0.14%
2024/02/20	15	74.17	16.8	73.81	74.70	-1.8	9,647	-0.02%
2024/02/19	131	74.58	70.5	75.07	74.70	60.5	9,466	0.64%	大買/
2024/02/16	36.2	68.09	77.1	68.33	70.80	-40.9	8,888	-0.46%
2024/02/15	11.8	64.18	27	65.00	66.20	-15.2	8,301	-0.18%
2024/02/05	4	61.30	3.3	61.82	62.00	0.7	7,877	0.01%
2024/02/02	21.4	62.46	25	62.82	62.90	-3.7	7,844	-0.05%
2024/02/01	3	61.60	0	0.00	61.50	3	7,767	0.04%
2024/01/31	9	61.33	14	60.85	60.70	-5	7,737	-0.06%
2024/01/30	11	61.65	16.1	61.48	60.90	-5.1	7,706	-0.07%
2024/01/29	0.2	59.18	2	58.95	59.50	-1.8	7,557	-0.02%
2024/01/26	2	58.45	0	0.00	58.30	2	7,559	0.03%
2024/01/25	1	59.80	4	60.08	59.30	-3	7,566	-0.04%
2024/01/24	10	60.85	1	61.40	60.40	9	7,576	0.12%
2024/01/23	4	61.40	4	61.08	60.80	0	7,604	0.00%
2024/01/22	38.2	61.82	48.3	62.41	62.40	-10.1	7,548	-0.13%
2024/01/19	28	60.18	20	60.60	60.60	8	7,405	0.11%
2024/01/18	0	0.00	1	58.20	57.90	-1	7,372	-0.01%
2024/01/17	4	60.48	6	59.53	58.60	-2	7,378	-0.03%
2024/01/16	10	60.31	3	60.37	60.20	7	7,338	0.10%
2024/01/15	20	60.70	14	60.79	60.00	6	7,324	0.08%
2024/01/12	4	58.50	1	58.30	58.00	3	7,197	0.04%
2024/01/11	0	0.00	1	59.30	59.20	-1	7,209	-0.01%
2024/01/10	2	56.50	2	57.40	58.00	0	7,240	0.00%
2024/01/09	5.2	57.08	3	57.17	56.50	2.2	7,254	0.03%
2024/01/08	3.1	59.04	1	59.40	58.50	2.1	7,235	0.03%
2024/01/05	0	0.00	3	60.77	59.80	-3	7,249	-0.04%
2024/01/04	5	60.96	4	60.38	60.70	1	7,255	0.01%
2024/01/03	2	63.10	2	62.95	62.20	0	7,304	0.00%
2024/01/02	8	62.68	9	63.27	63.70	-1	7,283	-0.01%
2023/12/29	59	63.36	58	63.68	63.00	1	7,191	0.01%
2023/12/28	22	59.51	14.2	59.31	60.80	7.8	6,667	0.12%
2023/12/27	2	57.00	1	57.10	57.10	1	6,550	0.02%
2023/12/26	0	0.00	1	57.00	57.10	-1	6,642	-0.02%
2023/12/22	1	57.40	1	57.70	56.90	0	6,801	0.00%
2023/12/21	1.2	57.05	0	0.00	56.80	1.2	6,822	0.02%
2023/12/20	1	57.50	1	57.10	57.90	0	6,856	0.00%
2023/12/19	1	56.20	0	0.00	56.60	1	6,915	0.01%
2023/12/18	4	57.28	13	57.41	57.00	-9	6,970	-0.13%
2023/12/15	1	58.50	1	59.10	58.20	0	6,999	0.00%
2023/12/14	2.2	58.63	5	59.50	58.60	-2.8	7,037	-0.04%
2023/12/13	1.2	59.00	4	58.90	58.90	-2.8	7,051	-0.04%
2023/12/12	4	60.33	1	60.30	59.60	3	7,055	0.04%
2023/12/11	10.3	61.10	12	61.13	61.30	-1.7	7,083	-0.02%
2023/12/08	5.2	63.19	4	63.93	62.80	1.2	7,100	0.02%
2023/12/07	7	63.73	6	64.35	63.30	1	7,440	0.01%
2023/12/06	6	63.75	4.1	63.94	64.00	1.9	7,583	0.03%
2023/12/05	9	63.34	11	63.22	63.00	-2	7,588	-0.03%
2023/12/04	30	66.24	29	65.89	64.90	1	7,571	0.01%
2023/12/01	29	63.89	6	63.75	64.00	23	7,145	0.32%
2023/11/30	5	62.06	7	62.47	62.90	-2	7,028	-0.03%
2023/11/29	7	63.03	11	62.63	61.90	-4	7,005	-0.06%
2023/11/28	8	61.94	2	62.35	62.00	6	7,004	0.09%
2023/11/27	3	61.87	10	62.32	61.50	-7	7,156	-0.10%
2023/11/24	21	63.08	22	63.21	63.30	-1	7,123	-0.01%
2023/11/23	35	62.51	42.6	62.32	62.20	-7.6	6,995	-0.11%
2023/11/22	15.5	60.36	14	59.99	59.60	1.5	6,820	0.02%
2023/11/21	36	62.61	23	62.82	62.00	13	6,825	0.19%
2023/11/20	63	58.32	65.9	58.36	61.30	-2.9	6,627	-0.04%
2023/11/17	26	53.35	5	53.62	55.80	21	6,516	0.32%
2023/11/16	2	49.40	9	50.58	50.80	-7	7,145	-0.10%
2023/11/15	5	50.64	0	0.00	50.20	5	7,392	0.07%
2023/11/10	0	0.00	8	50.90	50.70	-8	8,244	-0.10%
2023/11/09	13.1	50.27	3	50.17	49.85	10.1	8,532	0.12%
2023/11/08	4.1	53.40	5	53.92	53.30	-1	8,840	-0.01%
2023/11/07	2	53.10	0	0.00	52.70	2	9,108	0.02%
2023/11/06	11	53.27	3	53.00	53.30	8	9,330	0.09%
2023/11/03	0	0.00	3	52.50	52.50	-3	9,567	-0.03%
2023/11/02	4	52.85	2	52.85	52.80	2	9,825	0.02%
2023/11/01	6	51.20	1	50.60	51.10	5	10,308	0.05%
2023/10/31	11	52.32	3	50.83	49.85	8	10,723	0.07%
2023/10/30	4	53.55	3	52.70	52.60	1	11,077	0.01%
2023/10/26	1	54.20	5.2	53.80	53.00	-4.2	11,875	-0.04%
2023/10/25	3	56.67	3	56.70	55.90	0	12,230	0.00%
2023/10/24	3	55.80	1	55.80	55.90	2	13,073	0.02%
2023/10/23	11	54.52	23	55.29	54.60	-12	13,559	-0.09%
2023/10/20	15	54.83	7	54.34	54.60	8	14,195	0.06%
2023/10/19	2	55.25	1	55.70	55.70	1	14,951	0.01%
2023/10/18	0	0.00	10	55.32	55.00	-10	14,986	-0.07%
2023/10/17	6	58.47	11	57.05	56.70	-5	14,982	-0.03%
2023/10/16	11	58.22	17	58.36	58.40	-6	14,955	-0.04%
2023/10/13	9	59.93	18	60.24	59.10	-9	14,941	-0.06%
2023/10/12	3	60.13	13	60.67	60.50	-10	14,944	-0.07%
2023/10/11	19.1	61.04	0	0.00	59.50	19.1	14,940	0.13%
2023/10/06	1	64.00	2	64.80	63.90	-1	14,856	-0.01%
2023/10/05	8	63.94	4	63.50	63.70	4	14,871	0.03%
2023/10/04	1	63.00	2	62.50	63.20	-1	14,861	-0.01%
2023/10/03	0	0.00	8	62.95	62.60	-8	14,915	-0.05%
2023/10/02	6	65.65	21	65.29	64.80	-15	15,031	-0.10%
2023/09/28	21	63.85	17	63.85	64.20	4	15,080	0.03%
2023/09/27	1	62.10	0	0.00	62.00	1	15,038	0.01%
2023/09/26	13	62.23	0	0.00	61.00	13	15,200	0.09%
2023/09/25	0	62.00	1	61.70	61.90	-1	15,227	-0.01%
2023/09/22	5	60.48	1	60.90	61.40	4	15,349	0.03%
2023/09/21	1	59.10	3	59.80	59.50	-2	15,359	-0.01%
2023/09/20	4	60.90	1	62.10	60.50	3	15,458	0.02%
2023/09/19	5	61.48	5	61.84	60.70	0	15,624	0.00%
2023/09/18	1	62.41	12	61.99	61.80	-11	16,630	-0.07%
2023/09/15	12	63.82	15	63.59	63.40	-3	17,029	-0.02%
2023/09/14	21.2	63.73	21	63.53	63.10	0.2	17,006	0.00%
2023/09/13	24	62.54	19	62.25	62.70	5	16,985	0.03%
2023/09/12	36	62.23	30.1	62.08	61.50	6	17,199	0.03%
2023/09/11	14.1	68.73	2	68.20	68.00	12.1	17,018	0.07%
2023/09/08	37	77.15	38	76.06	75.50	-1	17,221	-0.01%
2023/09/07	34	78.69	12	78.50	78.20	22	17,673	0.12%
2023/09/06	12	78.21	11	78.48	78.90	1	17,953	0.01%
2023/09/05	7	77.99	6	78.68	77.50	1	18,626	0.01%
2023/09/04	18	78.54	14	78.19	77.00	4	19,046	0.02%
2023/09/01	17	79.20	5	78.72	78.90	12	19,801	0.06%
2023/08/31	11	79.38	12	79.99	80.90	-1	20,581	0.00%
2023/08/30	3	77.40	5	77.74	77.20	-2	20,991	-0.01%
2023/08/29	5	76.58	8	76.29	76.70	-3	21,199	-0.01%
2023/08/28	26	77.22	41	76.16	75.40	-15	21,261	-0.07%
2023/08/25	9	79.90	15	79.66	80.60	-6	21,124	-0.03%
2023/08/24	22.1	82.42	34	82.35	80.90	-12	21,174	-0.06%
2023/08/23	19.1	81.87	29	81.17	81.50	-9.9	21,170	-0.05%
2023/08/22	75	84.93	81.1	85.02	84.00	-6	20,851	-0.03%
2023/08/21	20	76.98	9.1	78.47	79.50	10.9	20,219	0.05%
2023/08/18	41.1	74.51	48	72.81	72.30	-6.9	19,950	-0.03%
2023/08/17	27.1	73.57	34.3	74.60	75.70	-7.2	19,720	-0.04%
2023/08/16	13	71.35	23	71.07	72.50	-10	19,390	-0.05%
2023/08/15	23	71.81	23.2	72.74	71.80	-0.2	19,275	0.00%
2023/08/14	43	70.97	34	71.65	71.30	9	18,967	0.05%
2023/08/11	16.1	70.45	13	70.42	69.80	3.1	18,584	0.02%
2023/08/10	34	67.19	14	67.29	67.00	20	18,311	0.11%
2023/08/09	10	71.48	18	70.39	70.60	-8	18,094	-0.04%
2023/08/08	8.2	70.05	5	70.66	69.90	3.2	17,853	0.02%
2023/08/07	39	70.45	32.3	71.17	72.40	6.7	17,630	0.04%
2023/08/04	35.1	69.26	25	69.65	68.30	10.1	17,160	0.06%
2023/08/02	31	72.36	6	73.47	69.30	25	16,808	0.15%
2023/08/01	40	77.45	15	77.28	76.90	25	16,673	0.15%
2023/07/31	43.1	80.13	57	79.05	77.50	-13.9	16,440	-0.08%
2023/07/28	11	83.84	42	84.13	83.30	-31	15,957	-0.19%
2023/07/27	38.3	86.95	33	89.07	84.10	5.3	15,570	0.03%
2023/07/26	53.5	90.06	22	91.03	86.30	31.5	14,726	0.21%
2023/07/25	43.8	101.50	81	99.30	95.80	-37.2	14,249	-0.26%
2023/07/24	85	101.90	47.1	102.00	103.50	37.9	13,605	0.28%
2023/07/21	2	95.90	3	91.57	96.40	-1	12,825	-0.01%
2023/07/20	11	85.48	7	88.87	89.70	4	12,819	0.03%
2023/07/19	1.1	83.10	6	83.57	81.60	-5	12,774	-0.04%
2023/07/18	0.1	81.60	0.1	79.80	81.00	-0.1	12,836	0.00%
2023/07/17	2.1	82.38	1	80.20	83.40	1.1	12,885	0.01%
2023/07/14	0.1	77.70	0	0.00	79.90	0.1	12,994	0.00%
2023/07/12	0	0.00	6	79.02	76.40	-6	13,087	-0.05%
2023/07/11	0.1	78.50	7	77.76	78.40	-7	13,119	-0.05%
2023/07/10	1.2	78.97	1	78.50	76.50	0.2	13,250	0.00%
2023/07/07	7.5	83.77	3	83.13	83.00	4.5	13,183	0.03%
2023/07/06	2	83.00	8.1	85.90	87.50	-6.1	13,073	-0.05%
2023/07/05	12	81.28	0	0.00	81.30	12	13,003	0.09%
2023/07/04	5.1	80.76	16	81.25	81.80	-11	13,031	-0.08%
2023/07/03	0	0.00	14.6	74.74	75.60	-14.6	12,877	-0.11%
2023/06/30	13	68.80	8	65.70	68.80	5	12,849	0.04%
2023/06/29	14	61.77	0	0.00	62.60	14	12,815	0.11%
2023/06/28	0	0.00	4	61.48	62.10	-4	12,731	-0.03%
2023/06/27	15.1	58.85	10	62.72	58.80	5.1	12,580	0.04%
2023/06/26	55	65.59	72.6	65.19	65.30	-17.6	12,367	-0.14%
2023/06/21	27	63.33	27	63.15	63.50	0	11,328	0.00%
2023/06/20	0	0.00	7	57.80	57.80	-7	10,914	-0.06%
2023/06/19	4	52.60	34	52.60	52.60	-30	10,973	-0.27%
2023/06/16	9	47.23	30	47.29	47.85	-21	10,939	-0.19%
2023/06/15	16	45.97	37	46.11	46.05	-21	10,667	-0.20%
2023/06/14	31	46.28	38	45.78	46.00	-7	10,499	-0.07%
2023/06/13	14.1	44.87	11	45.04	45.30	3.1	10,174	0.03%
2023/06/12	18	43.59	22	42.97	42.75	-4	9,884	-0.04%
2023/06/09	48	44.36	24	43.95	44.70	24	9,545	0.25%
2023/06/08	17	42.71	26	42.72	42.30	-9	8,808	-0.10%
2023/06/07	57	42.78	37.3	42.00	42.20	19.7	8,347	0.24%
2023/06/06	15	40.46	9	40.83	41.60	6	7,586	0.08%
2023/06/05	13	40.59	34.5	41.01	41.50	-21.5	6,726	-0.32%
2023/06/02	22	37.43	16.1	37.58	37.75	5.9	6,135	0.10%
2023/06/01	4	33.65	54.6	33.61	34.35	-50.6	5,841	-0.87%
2023/05/31	15	34.53	11	34.87	34.50	4	5,684	0.07%
2023/05/30	44.9	34.76	33	34.69	34.60	11.9	5,527	0.22%
2023/05/29	20.2	34.29	45	34.25	35.10	-24.8	5,297	-0.47%
2023/05/26	21	32.93	3	32.67	32.05	18	4,943	0.36%
2023/05/25	13	32.11	14	32.52	32.65	-1	4,861	-0.02%
2023/05/24	23.1	31.16	3	31.13	31.35	20.1	4,635	0.43%
2023/05/23	4	30.25	2	30.85	30.95	2	4,611	0.04%
2023/05/16	0	0.00	26	28.72	28.70	-26	4,410	-0.59%
2023/05/15	7	28.30	9	28.26	28.25	-2	4,382	-0.05%
2023/05/12	13	28.30	13	28.55	28.60	0	4,397	0.00%
2023/05/11	9	28.50	6	28.30	28.30	3	4,428	0.07%
2023/05/10	2	28.90	4	29.10	29.20	-2	4,405	-0.05%
2023/05/09	12	29.08	14	29.40	28.65	-2	4,363	-0.05%
2023/05/08	39	29.86	1	29.35	29.35	38	4,261	0.89%
2023/05/05	8	32.14	4	32.45	32.60	4	3,986	0.10%
2023/05/03	1	31.70	0	0.00	31.50	1	3,882	0.03%
2023/05/02	4	31.85	0	31.95	31.75	4	3,932	0.10%
2023/04/27	0	0.00	2	30.80	31.20	-2	3,894	-0.05%
2023/04/25	3	31.22	11	31.63	30.90	-8	3,856	-0.21%
2023/04/24	21	31.36	0	0.00	31.35	21	3,790	0.55%
2023/04/21	9	31.31	12	31.09	31.35	-3	3,767	-0.08%
2023/04/20	3	31.67	28	31.36	31.10	-25	3,674	-0.68%
2023/04/19	19	32.33	4	32.28	32.05	15	3,592	0.42%
2023/04/18	2	31.10	0	0.00	31.50	2	3,436	0.06%
2023/04/17	25	31.82	0	0.00	31.50	25	3,365	0.74%
2023/04/14	0	0.00	19	30.94	31.20	-19	3,253	-0.58%
2023/04/13	9	31.09	3	31.40	31.20	6	3,171	0.19%
2023/04/11	1	30.40	27	30.47	30.20	-26	2,980	-0.87%
2023/04/10	0	0.00	14	30.41	30.70	-14	2,917	-0.48%
2023/04/07	43	30.03	0	0.00	29.90	43	2,834	1.52%
2023/04/06	2	28.70	38	28.70	29.30	-36	2,738	-1.31%
2023/03/31	11	29.40	3	29.10	29.05	8	2,708	0.30%
2023/03/30	1	29.40	1	29.30	29.50	0	2,665	0.00%
2023/03/27	1	29.25	11	29.35	29.30	-10	2,527	-0.40%
2023/03/22	45	30.29	2	29.93	29.35	43	2,487	1.73%
2023/03/21	4	29.65	0.1	29.55	29.50	3.9	2,414	0.16%
2023/03/20	1	29.65	0	0.00	29.45	1	2,387	0.04%
2023/03/17	0	0.00	3	28.95	29.10	-3	2,415	-0.12%
2023/03/16	12	28.25	8	28.89	28.30	4	2,370	0.17%
2023/03/15	12	29.66	4	29.56	29.35	8	2,328	0.34%
2023/03/14	1	28.25	1	27.55	28.05	0	2,136	0.00%
2023/03/13	9	27.52	0	0.00	27.65	9	2,243	0.40%
2023/03/10	0	0.00	10	27.78	27.75	-10	2,264	-0.44%
2023/03/09	9	29.13	13	28.74	28.60	-4	2,265	-0.18%
2023/03/08	7	28.44	18	28.56	28.70	-11	2,226	-0.49%
2023/03/07	2	27.98	0	0.00	28.00	2	2,162	0.09%
2023/03/06	5	27.70	2	27.75	27.70	3	2,137	0.14%
2023/03/03	0	27.60	3	27.75	27.55	-3	2,134	-0.14%
2023/03/02	20	27.78	3	27.65	27.80	17	2,120	0.80%
2023/03/01	3	27.75	61	27.67	27.65	-58	2,139	-2.71%
2023/02/24	2	27.40	0	0.00	27.80	2	2,112	0.09%
2023/02/23	67	27.95	0	0.00	27.70	67	2,112	3.17%
2023/02/22	3	27.15	0	0.00	27.75	3	2,077	0.14%
2023/02/21	2	27.30	0	0.00	27.35	2	2,050	0.10%
2023/02/20	6	27.55	10	27.80	27.65	-4	2,045	-0.20%
2023/02/17	4	26.73	0	0.00	27.10	4	1,983	0.20%
2023/02/16	10	26.93	0	0.00	26.90	10	1,998	0.50%
2023/02/14	2	26.45	0	0.00	26.45	2	2,050	0.10%
2023/02/13	1	26.20	1	26.35	26.35	0	2,074	0.00%
2023/02/09	2	26.80	26	27.13	27.15	-24	2,124	-1.13%
2023/02/08	23	26.80	1.2	26.83	26.80	21.8	2,102	1.04%
2023/02/06	1.1	26.45	0	0.00	26.45	1.1	2,117	0.05%
2023/02/03	0.1	26.50	0	0.00	26.40	0.1	2,203	0.00%
2023/02/02	1	26.60	1	26.60	26.60	0	2,203	0.00%
2023/01/31	1	26.35	5.1	26.40	26.60	-4.1	2,226	-0.18%
2023/01/30	5.1	26.05	0	0.00	25.90	5.1	2,175	0.23%
2023/01/17	1	25.25	0	0.00	25.15	1	2,181	0.05%
2023/01/13	0	0.00	5	25.40	25.15	-5	2,204	-0.23%
2023/01/11	5	25.65	0	0.00	25.65	5	2,249	0.22%
2022/12/26	40	26.18	40	26.39	26.20	0	2,813	0.00%
2022/12/21	9	25.29	9	25.16	25.05	0	2,895	0.00%
2022/12/20	0	0.00	9	25.29	24.95	-9	2,946	-0.31%
2022/12/19	0	0.00	1	26.00	25.95	-1	2,990	-0.03%
2022/12/16	8	26.34	28	26.30	26.30	-20	3,026	-0.66%
2022/12/15	17	26.95	0	0.00	26.80	17	3,042	0.56%
2022/12/14	2	26.85	1	26.85	26.90	1	3,175	0.03%
2022/12/13	2	26.60	6	26.80	26.45	-4	3,179	-0.13%
2022/12/09	12	26.88	16	26.83	26.70	-4	3,240	-0.12%
2022/12/08	12	26.23	16	26.23	26.35	-4	3,282	-0.12%
2022/12/07	18	26.27	10	26.33	26.00	8	3,350	0.24%
2022/12/06	0	0.00	31.5	26.56	26.95	-31.5	3,346	-0.94%
2022/12/05	0	0.00	50	27.09	27.35	-50	3,350	-1.49%
2022/12/02	1	26.65	20	26.65	26.65	-19	3,290	-0.58%
2022/12/01	1	26.15	2	26.25	26.15	-1	3,290	-0.03%
2022/11/30	1	26.00	0	0.00	25.95	1	3,348	0.03%
2022/11/29	0	0.00	5	25.36	25.55	-5	3,456	-0.14%
2022/11/24	0	0.00	18	25.39	25.35	-18	3,986	-0.45%
2022/11/23	0	0.00	3	25.35	25.55	-3	4,204	-0.07%
2022/11/22	5	25.32	0	0.00	25.00	5	4,259	0.12%
2022/11/18	57	25.83	2	25.90	25.90	55	4,731	1.16%
2022/11/16	10	25.60	0	0.00	25.05	10	4,823	0.21%
2022/11/15	40	25.40	0	0.00	25.50	40	5,049	0.79%
2022/11/11	1	25.65	0.5	25.00	25.00	0.5	5,368	0.01%
2022/11/10	3	25.45	0	0.00	25.25	3	5,353	0.06%
2022/11/08	10	25.21	0	0.00	24.85	10	5,629	0.18%
2022/11/07	5	24.82	10	24.78	24.90	-5	5,645	-0.09%
2022/11/04	4	25.39	2	25.20	25.40	2	5,672	0.04%
2022/11/03	6	24.97	2	25.20	25.20	4	5,714	0.07%
2022/11/02	3	24.88	3	24.92	24.90	0	5,819	0.00%
2022/11/01	1	24.85	2	24.88	24.75	-1	5,819	-0.02%
2022/10/31	7	24.12	16	24.04	24.15	-9	5,742	-0.16%
2022/10/28	5	24.12	3	23.90	23.55	2	5,755	0.03%
2022/10/27	4	23.95	0	0.00	24.30	4	5,750	0.07%
2022/10/26	6	23.62	0	0.00	23.25	6	5,776	0.10%
2022/10/25	2	23.85	0	0.00	23.65	2	5,829	0.03%
2022/10/24	4	24.65	0	0.00	24.40	4	5,981	0.07%
2022/10/18	1	25.35	0	0.00	25.30	1	6,122	0.02%
2022/10/17	0	0.00	20	24.48	24.90	-20	6,138	-0.33%
2022/10/13	0	0.00	4	25.30	24.05	-4	6,267	-0.06%
2022/10/12	2	25.80	1	25.55	25.65	1	6,288	0.02%
2022/10/11	5	25.95	29	26.77	25.95	-24	6,412	-0.37%
2022/10/07	0	0.00	1	27.95	27.90	-1	6,459	-0.02%
2022/10/06	2	28.28	1	28.30	28.25	1	6,597	0.02%
2022/10/05	65	29.77	10	29.15	28.40	55	6,639	0.83%
2022/10/04	9	28.59	4	28.40	28.80	5	6,554	0.08%
2022/09/30	27	26.73	23	27.48	27.50	4	6,597	0.06%
2022/09/29	8	27.59	23.1	27.81	27.55	-15.1	6,601	-0.23%
2022/09/28	17	27.91	18.2	28.29	27.10	-1.2	6,613	-0.02%
2022/09/27	13	29.07	6	28.93	29.00	7	6,779	0.10%
2022/09/26	6	29.38	3.1	29.26	29.25	3	6,818	0.04%
2022/09/23	1	30.80	4	31.25	30.50	-3	6,879	-0.04%
2022/09/22	7	31.00	10	31.27	31.55	-3	6,956	-0.04%
2022/09/21	19	32.13	9	31.66	31.30	10	7,035	0.14%
2022/09/20	0	0.00	12	31.71	31.85	-12	7,069	-0.17%
2022/09/19	4.1	31.44	3	31.48	31.35	1.1	7,233	0.01%
2022/09/16	16.1	32.16	7	31.98	31.65	9.1	7,247	0.12%
2022/09/15	9.1	33.32	72	33.24	32.50	-63	7,191	-0.88%
2022/09/14	4.1	32.83	9	32.95	33.15	-5	7,084	-0.07%
2022/09/13	74	32.77	3	32.88	32.75	71	7,032	1.01%
2022/09/12	1	32.95	5	32.99	32.65	-4	7,037	-0.06%
2022/09/08	16	32.80	21	32.75	32.75	-5	7,043	-0.07%
2022/09/07	8	31.77	6	32.00	32.00	2	7,020	0.03%
2022/09/06	4	31.89	0	0.00	31.70	4	7,026	0.06%
2022/09/05	3	32.57	164	32.78	32.55	-161	6,985	-2.30%	大賣/鉅額交易
2022/09/02	6.1	32.47	7	32.65	32.50	-0.9	6,875	-0.01%
2022/09/01	176	32.81	177	33.27	32.90	-1	6,832	-0.01%	大買/大賣/
2022/08/31	25	32.79	17	32.80	33.40	8	6,709	0.12%
2022/08/30	7	31.81	8	32.18	32.70	-1	6,537	-0.02%
2022/08/29	2	30.33	0	0.00	30.70	2	6,330	0.03%
2022/08/26	83	31.43	0	0.00	31.15	83	6,281	1.32%
2022/08/25	92	32.35	7	32.27	32.05	85	6,172	1.38%
2022/08/24	5	31.73	9	31.68	31.55	-4	5,839	-0.07%
2022/08/23	1	31.40	33	31.47	31.35	-32	5,778	-0.55%
2022/08/22	30	31.93	28	31.78	32.25	2	5,735	0.03%
2022/08/19	44	31.46	46.3	31.63	31.95	-2.3	5,510	-0.04%
2022/08/18	1	29.30	2	29.85	30.15	-1	5,293	-0.02%
2022/08/17	1.2	29.56	0	0.00	29.65	1.2	5,345	0.02%
2022/08/16	27.1	30.88	209	29.83	29.70	-181.9	5,316	-3.42%	大賣/鉅額交易
2022/08/15	2	30.48	4	30.55	30.50	-2	5,074	-0.04%
2022/08/12	2	30.13	2	30.18	30.05	0	5,024	0.00%
2022/08/11	13	30.07	5	29.97	29.85	8	4,987	0.16%
2022/08/10	10	29.57	3	29.77	29.55	7	4,904	0.14%
2022/08/09	18	29.61	2	29.55	29.75	16	4,841	0.33%
2022/08/05	2	28.55	1	28.60	28.75	1	4,676	0.02%
2022/08/04	5	27.84	0	0.00	28.00	5	4,658	0.11%
2022/08/03	1	28.00	0	0.00	27.85	1	4,625	0.02%
2022/08/02	0	0.00	1	28.50	28.40	-1	4,589	-0.02%
2022/08/01	10	29.72	11	29.66	29.20	-1	4,547	-0.02%
2022/07/29	17	30.66	24	30.67	30.35	-7	4,473	-0.16%
2022/07/28	2	30.40	3	30.30	30.30	-1	4,297	-0.02%
2022/07/27	1	29.80	3	29.42	29.95	-2	4,222	-0.05%
2022/07/26	0	0.00	2	30.00	29.80	-2	4,174	-0.05%
2022/07/22	0	0.00	2	29.70	29.70	-2	4,073	-0.05%
2022/07/21	0	0.00	5	30.04	29.90	-5	4,049	-0.12%
2022/07/20	6	30.58	10	30.47	30.35	-4	3,972	-0.10%
2022/07/19	3	29.92	12	29.72	29.80	-9	3,873	-0.23%
2022/07/18	103	28.52	5.1	28.87	29.40	97.9	3,783	2.59%	大買/
2022/07/15	5.1	27.59	2	28.10	28.00	3.1	3,622	0.08%
2022/07/14	9	27.35	6	27.52	27.70	3	3,502	0.09%
2022/07/13	62	26.98	2	25.95	26.95	60	3,340	1.80%
2022/07/12	5	26.23	1	26.30	25.75	4	3,264	0.12%
2022/07/11	5	28.80	5	28.40	28.10	0	3,209	0.00%
2022/07/08	22	27.30	0.2	27.26	27.40	21.8	3,106	0.70%
2022/07/07	6	25.83	2	25.73	25.95	4	3,048	0.13%
2022/07/06	0.1	26.45	0	0.00	26.05	0.1	3,015	0.00%
2022/07/05	15.1	26.55	0	0.00	26.30	15.1	2,977	0.51%
2022/07/04	3	29.20	1	29.35	29.10	2	2,754	0.07%
2022/07/01	17	29.69	17	29.38	28.55	0	2,680	0.00%
2022/06/30	12	30.71	16	30.96	30.35	-4	2,549	-0.16%
2022/06/29	13	30.89	3	30.80	30.95	10	2,437	0.41%
2022/06/28	16	29.85	26	30.25	30.65	-10	2,326	-0.43%
2022/06/27	12	29.28	16	29.66	30.05	-4	2,151	-0.19%
2022/06/24	2	28.15	0	0.00	28.00	2	1,970	0.10%
2022/06/23	0	0.00	4	27.81	27.85	-4	1,928	-0.21%
2022/06/22	2	27.58	0	0.00	27.40	2	1,922	0.10%
2022/06/21	9	27.62	12	27.58	27.80	-3	1,921	-0.16%
2022/06/20	13	28.15	10	28.13	27.65	3	1,904	0.16%
2022/06/17	6	28.13	8	27.84	28.15	-2	1,858	-0.11%
2022/06/16	1	27.30	6	28.50	27.10	-5	1,801	-0.28%
2022/06/15	16	28.40	10	28.47	28.05	6	1,760	0.34%
2022/06/14	9	27.81	12	27.98	28.15	-3	1,842	-0.16%
2022/06/13	0	0.00	1	28.10	28.00	-1	1,803	-0.06%
2022/06/09	0	0.00	14	27.95	27.75	-14	1,728	-0.81%
2022/06/07	1	27.00	0	0.00	26.75	1	1,643	0.06%
2022/06/02	1	26.85	0	0.00	26.65	1	1,661	0.06%
2022/05/27	1	25.90	0	25.70	25.80	1	1,647	0.06%
2022/05/26	1	26.40	13.2	25.67	25.90	-12.2	1,705	-0.71%
2022/05/25	12.2	25.39	0	25.40	25.40	12.2	1,690	0.72%
2022/05/24	0	0.00	0	25.00	25.00	0	1,749	0.00%
2022/05/18	0	0.00	2	24.30	24.25	-2	2,091	-0.10%
2022/05/06	1	23.50	0	0.00	23.50	1	2,422	0.04%
2022/05/04	0	0.00	1	23.45	23.50	-1	2,452	-0.04%
2022/05/03	1	23.05	2.5	23.19	23.10	-1.5	2,501	-0.06%
2022/04/25	0	0.00	11	23.72	23.85	-11	2,750	-0.40%
2022/04/20	0	0.00	5	24.55	24.65	-5	2,886	-0.17%
2022/04/18	1	24.20	0	0.00	24.10	1	2,987	0.03%
2022/04/15	1	24.60	0	0.00	24.60	1	3,125	0.03%
2022/04/11	2	24.60	0	0.00	24.35	2	3,562	0.06%
2022/04/07	4	25.24	0	0.00	24.90	4	3,985	0.10%
2022/04/01	6	25.80	0	0.00	25.90	6	4,586	0.13%
2022/03/31	0	0.00	1	26.25	26.05	-1	4,630	-0.02%
2022/03/29	1	26.00	0	0.00	26.00	1	4,668	0.02%
2022/03/25	1	26.65	0	0.00	26.25	1	4,658	0.02%
2022/03/23	0	26.50	0	0.00	26.25	0	4,641	0.00%
2022/03/21	1	26.40	0	0.00	26.20	1	4,789	0.02%
2022/03/17	0	0.00	8	26.40	26.20	-8	4,800	-0.17%
2022/03/15	2	25.33	0	0.00	25.00	2	4,713	0.04%
2022/03/14	2	25.70	0	0.00	25.80	2	4,732	0.04%
2022/03/11	6	25.84	0	0.00	25.70	6	4,739	0.13%
2022/03/10	1	25.60	3	25.72	25.80	-2	4,732	-0.04%
2022/03/09	1	24.80	0	0.00	24.70	1	4,690	0.02%
2022/03/08	1	23.55	0	0.00	23.55	1	4,670	0.02%
2022/03/07	2	24.90	0	0.00	24.80	2	4,639	0.04%
2022/03/04	3	26.00	0	0.00	25.85	3	4,632	0.06%
2022/03/01	1	25.90	0	0.00	26.00	1	4,646	0.02%
2022/02/25	2	25.50	1	25.65	25.60	1	4,582	0.02%
2022/02/24	8	26.19	1	26.00	25.90	7	4,501	0.16%
2022/02/23	2	26.35	1	26.95	26.85	1	4,378	0.02%
2022/02/22	0	26.20	10	25.85	25.85	-10	4,351	-0.23%
2022/02/21	1	26.80	8	26.65	26.55	-7	4,480	-0.16%
2022/02/18	19	27.22	3	27.22	27.20	16	4,619	0.35%
2022/02/17	3	27.07	2	26.93	26.70	1	4,659	0.02%
2022/02/11	1	26.85	0	0.00	26.70	1	4,727	0.02%
2022/02/09	0	0.00	20	26.85	26.80	-20	4,748	-0.42%
2022/02/07	2	26.30	0	0.00	26.65	2	4,887	0.04%
2022/01/25	0	0.00	3	26.05	26.00	-3	5,008	-0.06%
2022/01/24	0	0.00	10	26.65	26.80	-10	5,185	-0.19%
2022/01/21	5	27.10	0	27.10	27.10	5	5,563	0.09%
2022/01/20	0	27.40	0	27.40	27.30	0	5,529	0.00%
2022/01/19	0	28.05	2	28.05	27.95	-2	5,495	-0.04%
2022/01/17	0	0.00	2	27.70	27.85	-2	5,477	-0.04%
2022/01/14	3	26.83	2	26.95	26.85	1	5,425	0.02%
2022/01/12	1	28.40	4	28.00	28.05	-3	5,417	-0.06%
2022/01/11	1	28.70	3	28.53	28.45	-2	5,429	-0.04%
2022/01/10	6	28.97	2	28.98	28.70	4	5,401	0.07%
2022/01/07	2	27.85	0	0.00	27.55	2	5,316	0.04%
2022/01/06	0	0.00	6	28.35	28.50	-6	5,372	-0.11%
2022/01/05	0	0.00	10	28.95	28.80	-10	5,455	-0.18%
2022/01/04	1	28.25	7	28.84	29.30	-6	5,337	-0.11%
2022/01/03	14	29.60	45	29.44	28.50	-31	5,174	-0.60%
2021/12/30	0	0.00	6	28.49	28.40	-6	4,886	-0.12%
2021/12/29	16	28.53	1	28.40	28.55	15	4,837	0.31%
2021/12/28	1	27.50	2	27.85	28.40	-1	4,602	-0.02%
2021/12/27	0	0.00	10	27.00	27.00	-10	4,368	-0.23%
2021/12/24	0	0.00	1	26.50	26.45	-1	4,485	-0.02%
2021/12/22	2	26.30	2	26.28	26.20	0	4,880	0.00%
2021/12/21	0	0.00	1	26.30	26.30	-1	5,072	-0.02%
2021/12/20	10	26.54	0	0.00	26.10	10	5,534	0.18%
2021/12/17	0	0.00	1.1	26.30	26.20	-1.1	5,987	-0.02%
2021/12/16	6.1	27.15	7	27.10	26.65	-0.9	6,068	-0.01%
2021/12/14	0	0.00	1	26.05	26.05	-1	5,917	-0.02%
2021/12/13	1	26.45	3	26.93	26.65	-2	5,937	-0.03%
2021/12/10	1	26.40	0	0.00	26.40	1	5,943	0.02%
2021/12/09	1	26.30	0	0.00	25.90	1	5,921	0.02%
2021/12/08	0	0.00	1	25.90	25.60	-1	5,915	-0.02%
2021/12/07	0	0.00	3	26.07	26.10	-3	5,920	-0.05%
2021/11/30	9	26.53	5	26.70	26.40	4	6,272	0.06%
2021/11/25	0	27.10	0	0.00	26.75	0	6,335	0.00%
2021/11/24	0	26.77	5	26.68	26.75	-5	6,483	-0.08%
2021/11/23	0	0.00	2	26.83	26.85	-2	6,563	-0.03%
2021/11/22	2	27.15	0	0.00	27.00	2	6,577	0.03%
2021/11/19	1	27.00	1	27.05	26.95	0	6,592	0.00%
2021/11/18	19	27.76	4	27.75	27.45	15	6,548	0.23%
2021/11/17	10	28.63	11	28.75	29.00	-1	6,373	-0.02%
2021/11/16	6	28.42	2	28.18	28.25	4	6,195	0.06%
2021/11/15	10	28.02	8	28.16	28.25	2	5,960	0.03%
2021/11/12	1	26.50	0	0.00	26.50	1	5,685	0.02%
2021/11/11	3	26.95	3	27.20	26.80	0	5,688	0.00%
2021/11/05	0	0.00	1	27.00	27.15	-1	5,782	-0.02%
2021/11/04	4	27.49	23	27.51	27.20	-19	5,946	-0.32%
2021/11/03	1	26.40	8	26.93	27.00	-7	5,932	-0.12%
2021/11/02	13	27.32	8	26.68	26.60	5	6,019	0.08%
2021/11/01	42	27.97	23	27.99	27.65	19	5,992	0.32%
2021/10/29	50	27.20	57	27.48	27.80	-7	5,863	-0.12%
2021/10/28	11	26.40	12	26.02	26.00	-1	5,557	-0.02%
2021/10/26	20	26.51	20	26.35	26.20	0	6,036	0.00%
2021/10/22	3	26.07	0	0.00	26.20	3	6,040	0.05%
2021/10/21	4	26.74	0	0.00	26.40	4	6,048	0.07%
2021/10/20	7	26.62	0	0.00	26.50	7	6,082	0.12%
2021/10/19	2	26.88	1	27.10	26.85	1	6,252	0.02%
2021/10/18	21	26.54	20	26.20	26.25	1	6,207	0.02%
2021/10/14	5	27.06	7	27.11	26.55	-2	6,182	-0.03%
2021/10/13	11	26.82	17	26.64	27.35	-6	6,140	-0.10%
2021/10/12	2	26.45	1	26.10	26.10	1	6,095	0.02%
2021/10/08	15	26.37	0	0.00	26.30	15	6,217	0.24%
2021/10/07	2	27.10	2	26.80	26.75	0	6,188	0.00%
2021/10/05	2	26.15	2	26.50	26.60	0	6,098	0.00%
2021/10/04	0	0.00	12	26.35	26.05	-12	6,021	-0.20%
2021/10/01	7	26.94	9	27.02	26.55	-2	5,962	-0.03%
2021/09/30	4	28.69	17	28.46	27.75	-13	5,796	-0.22%
2021/09/29	15	28.91	17	28.84	28.30	-2	5,625	-0.04%
2021/09/28	35	28.40	28.5	28.27	29.15	6.5	5,360	0.12%
2021/09/27	33	28.45	28	28.72	28.55	5	5,168	0.10%
2021/09/24	26	27.21	11	27.52	27.85	15	4,704	0.32%
2021/09/23	0	0.00	1	25.30	26.25	-1	4,262	-0.02%
2021/09/22	2	24.38	0	0.00	24.50	2	4,159	0.05%
2021/09/16	1	25.70	1	25.95	25.50	0	4,137	0.00%
2021/09/15	1	25.20	20	25.30	26.50	-19	4,097	-0.46%
2021/09/14	0	0.00	1	25.00	25.15	-1	4,054	-0.02%
2021/09/13	1	25.85	9	25.97	25.35	-8	4,052	-0.20%
2021/09/10	10	26.89	0	0.00	26.90	10	4,047	0.25%
2021/09/09	0	0.00	5.4	26.72	27.00	-5.4	4,005	-0.14%
2021/09/08	1	27.40	1	26.70	26.35	0	3,970	0.00%
2021/09/03	6	27.83	3	27.17	27.70	3	3,735	0.08%
2021/09/02	2	27.13	1	26.90	26.85	1	3,561	0.03%
2021/08/31	5	26.50	2	26.33	27.15	3	3,446	0.09%
2021/08/30	21	26.88	13	26.78	26.60	8	3,386	0.24%
2021/08/26	5.5	24.16	0	0.00	24.20	5.5	3,119	0.18%
2021/08/24	0	0.00	4	23.05	22.75	-4	3,037	-0.13%
2021/08/23	4	22.90	0	0.00	23.05	4	3,030	0.13%
2021/08/19	0	0.00	3	22.50	22.30	-3	3,015	-0.10%
2021/08/13	0	0.00	6	24.43	25.05	-6	2,944	-0.20%
2021/08/12	0	0.00	1	24.50	24.90	-1	2,906	-0.03%
2021/08/11	0	0.00	13	24.42	24.00	-13	2,896	-0.45%
2021/08/10	1	25.60	24	25.49	25.35	-23	2,843	-0.81%
2021/08/09	8	28.09	5	28.14	28.15	3	2,685	0.11%
2021/08/06	14	27.73	2	27.78	28.15	12	2,582	0.46%
2021/08/05	6	27.64	12	27.53	27.30	-6	2,479	-0.24%
2021/08/04	1	27.70	5	28.15	27.60	-4	2,477	-0.16%
2021/08/03	0	0.00	4	27.76	28.15	-4	2,420	-0.17%
2021/08/02	31	28.11	19	27.98	28.10	12	2,336	0.51%
2021/07/30	27	26.57	31.1	26.31	26.90	-4.1	2,006	-0.20%
2021/07/29	0	0.00	1	25.00	25.10	-1	1,825	-0.05%
2021/07/27	0	0.00	0.1	24.05	24.30	-0.1	1,782	0.00%
2021/07/26	2	24.68	0	0.00	24.70	2	1,775	0.11%
2021/07/23	8	25.22	9	25.24	25.20	-1	1,739	-0.06%
2021/07/20	31	24.45	0	0.00	24.15	31	1,581	1.96%
2021/07/19	38	24.94	7	24.13	24.85	31	1,566	1.98%
2021/07/16	10	23.93	5	24.05	23.80	5	1,532	0.33%
2021/07/15	6	22.91	17	24.24	24.50	-11	1,480	-0.74%
2021/07/14	1	21.80	0	0.00	22.30	1	1,353	0.07%
2021/07/13	2	22.43	0	0.00	22.05	2	1,368	0.15%
2021/07/09	0.1	23.00	0	0.00	22.25	0.1	1,425	0.01%
2021/07/01	2	22.60	0	0.00	22.55	2	1,775	0.11%
2021/06/30	1	22.90	0	0.00	22.70	1	1,822	0.05%
2021/06/29	1	22.85	2	22.90	22.65	-1	1,815	-0.06%
2021/06/25	0	0.00	1	22.65	22.65	-1	1,945	-0.05%
2021/06/23	0	0.00	1	22.85	22.65	-1	1,978	-0.05%
2021/06/21	0	0.00	3	22.65	22.90	-3	2,014	-0.15%
2021/06/18	0	0.00	2.1	22.55	22.40	-2.1	2,087	-0.10%
2021/06/17	0.1	22.65	0	0.00	22.60	0.1	2,225	0.00%
2021/06/02	1	22.90	0	0.00	23.05	1	2,724	0.04%
2021/05/20	0	0.00	1	22.30	22.05	-1	3,163	-0.03%
2021/05/17	2	19.50	3	19.45	19.05	-1	3,249	-0.03%
2021/05/14	1	21.00	0	0.00	21.10	1	3,230	0.03%
2021/05/12	21	21.28	12	21.37	21.65	9	3,244	0.28%
2021/05/11	5	23.64	0	0.00	23.15	5	3,236	0.15%
2021/05/10	2	24.80	0	0.00	24.65	2	3,414	0.06%
2021/05/04	3	25.00	1	25.90	24.55	2	3,885	0.05%
2021/04/29	0	0.00	3	27.15	27.15	-3	3,896	-0.08%
2021/04/28	2	27.20	1	27.35	27.00	1	3,913	0.03%
2021/04/26	1	26.80	0	0.00	26.70	1	4,111	0.02%
2021/04/23	2	26.03	0	0.00	26.60	2	4,347	0.05%
2021/04/22	8	27.10	10	26.61	26.50	-2	4,470	-0.04%
2021/04/16	0	0.00	1	27.85	27.85	-1	4,641	-0.02%
2021/04/14	10	27.25	8	27.85	28.00	2	4,652	0.04%
2021/04/13	0	0.00	5	29.10	28.15	-5	4,708	-0.11%
2021/04/12	0	0.00	10	29.09	28.60	-10	4,695	-0.21%
2021/04/09	6	28.93	13	29.04	29.00	-7	4,678	-0.15%
2021/04/08	19.1	28.80	34	28.68	28.85	-14.9	4,623	-0.32%
2021/04/07	21	28.04	47	28.01	28.05	-26	4,576	-0.57%
2021/04/06	17	27.54	9	27.51	27.55	8	4,543	0.18%
2021/04/01	1	26.90	0	0.00	26.90	1	4,543	0.02%
2021/03/31	1	27.00	1	27.05	27.20	0	4,545	0.00%
2021/03/29	0	0.00	10	27.58	27.70	-10	4,484	-0.22%
2021/03/26	10	27.57	0	0.00	27.55	10	4,486	0.22%
2021/03/24	2	27.00	0	0.00	27.05	2	4,528	0.04%
2021/03/23	9	27.89	33	27.82	27.10	-24	4,538	-0.53%
2021/03/22	21	28.76	24	28.95	28.45	-3	4,594	-0.07%
2021/03/19	3	28.55	27	28.55	28.25	-24	4,500	-0.53%
2021/03/18	32	28.29	5	28.06	28.35	27	4,466	0.60%
2021/03/17	12	28.20	11	28.05	27.90	1	4,447	0.02%
2021/03/16	11	28.03	3	28.30	28.25	8	4,543	0.18%
2021/03/15	15	27.94	12	27.87	27.85	3	4,656	0.06%
2021/03/12	1	27.25	7	27.05	27.10	-6	4,636	-0.13%
2021/03/11	12	26.78	6	26.83	26.95	6	4,675	0.13%
2021/03/10	1	26.30	0	0.00	26.50	1	4,708	0.02%
2021/03/09	0	0.00	1	26.35	26.20	-1	4,746	-0.02%
2021/03/08	51	27.30	1	27.60	27.00	50	4,793	1.04%
2021/03/05	3	27.45	7	27.39	27.60	-4	4,795	-0.08%
2021/03/04	2	26.85	8	26.38	26.75	-6	4,666	-0.13%
2021/03/03	1	25.95	7	25.89	25.90	-6	4,671	-0.13%
2021/03/02	0	0.00	3	26.15	25.95	-3	4,758	-0.06%
2021/02/25	1	25.35	10	25.53	25.70	-9	5,065	-0.18%
2021/02/23	3	25.00	3	25.00	25.15	0	5,275	0.00%
2021/02/22	6	25.61	50.2	25.55	25.55	-44.2	5,716	-0.77%
2021/02/19	3	25.27	4	25.50	25.70	-1	5,983	-0.02%
2021/02/18	0	0.00	18	25.06	25.50	-18	6,045	-0.30%
2021/02/05	1	23.35	0	0.00	23.50	1	6,088	0.02%
2021/02/04	0	0.00	4	23.91	23.50	-4	6,153	-0.07%
2021/02/03	17	23.62	19	23.90	23.85	-2	6,183	-0.03%
2021/02/02	8	22.79	7	23.18	23.60	1	6,271	0.02%
2021/02/01	84	23.35	0	0.00	22.50	84	6,330	1.33%
2021/01/28	11	23.98	7	24.38	23.55	4	6,283	0.06%
2021/01/26	12	22.82	0	0.00	22.80	12	6,145	0.20%
2021/01/25	29	23.45	20	23.70	23.55	9	6,259	0.14%
2021/01/22	23	23.63	22	23.80	24.00	1	6,440	0.02%
2021/01/21	1	24.60	5	23.50	24.00	-4	6,597	-0.06%
2021/01/19	12	24.48	0	0.00	24.45	12	7,090	0.17%
2021/01/18	16	24.62	6	25.50	25.65	10	7,289	0.14%
2021/01/15	26	25.09	0	0.00	24.50	26	7,472	0.35%
2021/01/14	11	26.05	5	26.25	26.10	6	7,616	0.08%
2021/01/13	14	25.97	2	26.38	26.00	12	7,644	0.16%
2021/01/12	10	27.87	0	0.00	27.25	10	7,628	0.13%
2021/01/11	0	0.00	1	29.15	29.05	-1	7,693	-0.01%
2021/01/07	1	29.75	0	0.00	29.40	1	8,027	0.01%
2021/01/06	1	29.00	2	29.68	29.15	-1	8,239	-0.01%
2021/01/05	0	0.00	17	30.39	30.55	-17	8,375	-0.20%
2021/01/04	0	0.00	1	30.40	30.50	-1	8,670	-0.01%
2020/12/31	0	0.00	2	29.88	30.15	-2	8,758	-0.02%
2020/12/30	1	30.10	1	30.05	30.05	0	8,843	0.00%
2020/12/29	0	0.00	9	30.01	29.50	-9	9,133	-0.10%
2020/12/28	1	29.25	2	29.83	30.15	-1	9,367	-0.01%
2020/12/24	7	29.49	5	29.55	29.40	2	9,529	0.02%
2020/12/23	2	28.80	4	28.50	29.30	-2	9,655	-0.02%
2020/12/22	0	0.00	2	28.60	28.25	-2	10,782	-0.02%
2020/12/21	0	0.00	2	29.10	29.30	-2	11,007	-0.02%
2020/12/18	13	29.13	12	29.20	29.40	1	11,095	0.01%
2020/12/17	2	29.60	1	29.65	29.65	1	11,127	0.01%
2020/12/16	15	30.26	43	30.30	30.15	-28	11,178	-0.25%
2020/12/15	0	0.00	33	29.20	29.15	-33	11,149	-0.30%
2020/12/14	12	29.02	11	29.22	29.20	1	11,272	0.01%
2020/12/11	20	29.15	19	29.23	29.15	1	11,322	0.01%
2020/12/10	64	29.67	61	29.76	29.70	3	11,414	0.03%
2020/12/09	22	29.69	25.3	30.06	30.75	-3.3	11,468	-0.03%
2020/12/08	9	28.96	20	29.16	29.00	-11	11,434	-0.10%
2020/12/07	18	28.27	23	28.65	28.90	-5	11,492	-0.04%
2020/12/04	9	28.63	3	28.95	28.60	6	11,589	0.05%
2020/12/03	28	28.52	29	28.77	28.80	-1	11,760	-0.01%
2020/12/02	57	28.82	25	28.45	28.45	32	11,930	0.27%
2020/12/01	43	28.68	45	28.87	29.35	-2	12,367	-0.02%
2020/11/30	40	29.03	30	28.60	28.60	10	12,822	0.08%
2020/11/27	31	29.17	22	29.15	29.15	9	13,012	0.07%
2020/11/26	57	29.82	46	29.71	29.45	11	13,112	0.08%
2020/11/25	55	29.33	91	29.57	29.40	-36	13,214	-0.27%
2020/11/24	38	30.83	40	30.71	30.50	-2	13,074	-0.02%
2020/11/23	41	30.73	43	30.86	30.80	-2	13,164	-0.02%
2020/11/20	65	31.40	39	30.83	30.80	26	13,861	0.19%
2020/11/19	64	31.11	79	31.50	31.00	-15	13,900	-0.11%
2020/11/18	70	34.55	8	35.30	32.55	62	13,522	0.46%
2020/11/17	5	36.60	41	36.23	36.15	-36	13,395	-0.27%
2020/11/13	27	36.31	27	36.50	36.50	0	13,837	0.00%
2020/11/12	2	36.60	1	36.95	36.15	1	14,144	0.01%
2020/11/11	16	36.37	15	36.65	36.90	1	14,467	0.01%
2020/11/10	35	36.41	17	36.97	36.15	18	14,618	0.12%
2020/11/09	10	37.21	12	37.43	37.25	-2	14,931	-0.01%
2020/11/06	14	36.34	16	36.16	36.15	-2	15,233	-0.01%
2020/11/05	20	36.83	10	36.95	36.75	10	15,914	0.06%
2020/11/04	3	37.00	2	36.95	36.80	1	15,893	0.01%
2020/11/03	6	36.23	8	36.62	37.20	-2	16,057	-0.01%
2020/11/02	2	36.70	12	36.88	36.10	-10	16,099	-0.06%
2020/10/30	36	37.70	38	36.92	36.55	-2	16,172	-0.01%
2020/10/29	7	37.29	14	37.19	37.95	-7	16,032	-0.04%
2020/10/28	17	37.62	12	38.08	37.05	5	15,940	0.03%
2020/10/27	10	36.37	8	35.89	36.85	2	15,541	0.01%
2020/10/26	15	35.99	15	36.25	36.30	0	15,581	0.00%
2020/10/23	9	34.27	27	34.90	36.00	-18	15,291	-0.12%
2020/10/22	19	33.24	36	33.36	33.00	-17	14,867	-0.11%
2020/10/21	8	32.35	12	32.64	33.00	-4	14,600	-0.03%
2020/10/20	28	32.41	48	32.55	32.40	-20	14,543	-0.14%
2020/10/19	26	32.83	28	32.96	32.65	-2	14,460	-0.01%
2020/10/16	71	33.48	21.3	32.71	33.15	49.7	14,423	0.34%
2020/10/15	8	32.61	17	32.85	33.15	-9	14,187	-0.06%
2020/10/14	24	32.89	12	33.00	32.30	12	14,049	0.09%
2020/10/13	59	31.92	58	31.94	31.75	1	13,853	0.01%
2020/10/12	21	31.31	34	31.19	32.20	-13	13,665	-0.10%
2020/10/08	8	30.09	8	30.40	30.00	0	13,393	0.00%
2020/10/07	6	29.91	10	30.11	30.00	-4	13,332	-0.03%
2020/10/06	27	30.21	10	30.47	29.90	17	13,297	0.13%
2020/10/05	4	29.71	6	29.85	29.60	-2	13,095	-0.02%
2020/09/30	41	28.09	47	27.93	28.30	-6	13,009	-0.05%
2020/09/29	2	27.75	1	28.00	27.60	1	12,981	0.01%
2020/09/28	0	0.00	11	27.72	28.15	-11	13,018	-0.08%
2020/09/25	93	30.44	127	30.68	27.15	-34	12,999	-0.26%	大賣/
2020/09/24	4	28.79	9	28.78	29.00	-5	11,943	-0.04%
2020/09/23	0	0.00	4	28.25	28.20	-4	11,760	-0.03%
2020/09/22	1	28.15	1	27.95	27.95	0	11,712	0.00%
2020/09/21	1	27.85	3	27.95	27.80	-2	11,732	-0.02%
2020/09/18	8	28.06	24	28.02	28.20	-16	11,688	-0.14%
2020/09/17	47	27.56	12	27.07	28.10	35	11,712	0.30%
2020/09/16	20	27.13	31	26.85	26.80	-11	11,571	-0.10%
2020/09/15	3	26.95	27	26.71	26.50	-24	11,517	-0.21%
2020/09/14	24	26.30	2	25.90	26.15	22	11,405	0.19%
2020/09/11	12	27.09	9	26.66	26.00	3	11,235	0.03%
2020/09/10	48	27.08	56	27.01	26.90	-8	11,123	-0.07%
2020/09/09	18	27.58	0	0.00	27.50	18	11,045	0.16%
2020/09/08	0	0.00	19	27.30	27.10	-19	10,906	-0.17%
2020/09/07	24	29.83	19	29.73	28.70	5	10,716	0.05%
2020/09/04	67	29.12	14.5	28.95	29.60	52.5	10,534	0.50%
2020/09/03	18	28.91	17	29.50	29.00	1	10,036	0.01%
2020/09/02	2	28.00	4	27.88	28.00	-2	9,499	-0.02%
2020/09/01	5	26.80	5	27.10	27.00	0	9,447	0.00%
2020/08/31	16	27.00	18	26.92	27.20	-2	9,337	-0.02%
2020/08/28	34	26.43	15	26.33	26.50	19	9,153	0.21%
2020/08/27	25	25.95	72	25.60	25.75	-47	9,005	-0.52%
2020/08/26	23	26.56	5	26.88	25.75	18	8,866	0.20%
2020/08/25	20	24.70	23	25.84	26.05	-3	8,134	-0.04%
2020/08/24	0	0.00	5	23.50	23.70	-5	8,044	-0.06%
2020/08/21	23	24.14	27	23.93	23.50	-4	7,980	-0.05%
2020/08/20	18	23.88	62	24.06	23.40	-44	7,820	-0.56%
2020/08/19	3	25.83	4	25.91	25.90	-1	7,567	-0.01%
2020/08/18	73	24.91	77	25.56	25.80	-4	7,345	-0.05%
2020/08/17	10	24.76	24	25.41	25.10	-14	7,016	-0.20%
2020/08/14	21	24.18	14	24.17	24.15	7	6,639	0.11%
2020/08/13	25	24.42	32	24.44	23.85	-7	6,448	-0.11%
2020/08/12	14	22.77	20	23.25	24.00	-6	6,039	-0.10%
2020/08/11	23	22.40	32	23.49	21.90	-9	5,662	-0.16%
2020/08/10	2	22.85	5	22.40	22.85	-3	4,937	-0.06%
2020/08/07	56	19.73	16	19.93	20.80	40	4,861	0.82%
2020/08/06	10	19.24	3	19.47	19.35	7	4,793	0.15%
2020/08/05	24	19.24	21	19.31	19.30	3	4,725	0.06%
2020/08/03	3	18.20	3	18.20	18.30	0	4,731	0.00%
2020/07/31	5	17.97	10	17.97	17.95	-5	4,808	-0.10%
2020/07/30	3	17.82	7	17.81	17.95	-4	4,948	-0.08%
2020/07/29	0	0.00	2	16.85	17.00	-2	4,785	-0.04%
2020/07/27	3	16.68	5	16.60	16.20	-2	4,736	-0.04%
2020/07/24	8	16.34	0	0.00	16.65	8	4,754	0.17%
2020/07/23	1	16.65	0	0.00	16.80	1	4,757	0.02%
2020/07/21	0	0.00	1	15.85	15.75	-1	4,643	-0.02%
2020/07/20	0	0.00	1	15.75	15.75	-1	4,638	-0.02%
2020/07/16	2	16.10	1	15.65	16.10	1	4,610	0.02%
2020/07/14	0	0.00	1	15.95	15.70	-1	4,630	-0.02%
2020/07/13	0	0.00	1	16.25	16.35	-1	4,586	-0.02%
2020/07/10	4	16.83	3	16.85	16.60	1	4,545	0.02%
2020/07/09	8	18.66	15	18.68	18.65	-7	4,420	-0.16%
2020/07/08	1	18.90	30	18.90	18.90	-29	4,246	-0.68%
2020/07/07	11	19.05	5	19.15	18.95	6	4,145	0.14%
2020/07/06	3	19.27	1	19.35	19.40	2	4,033	0.05%
2020/07/03	14	18.83	21	18.77	18.80	-7	3,932	-0.18%
2020/07/02	17	18.28	17	18.29	18.35	0	3,850	0.00%
2020/07/01	10	18.25	1	18.20	18.10	9	3,798	0.24%
2020/06/30	20	18.15	3	18.05	18.05	17	3,765	0.45%
2020/06/29	10	17.65	20	17.37	17.80	-10	3,688	-0.27%
2020/06/24	21	17.78	12	17.70	17.65	9	3,654	0.25%
2020/06/19	1	17.35	0	0.00	17.35	1	3,554	0.03%
2020/06/18	0	0.00	6	17.25	17.25	-6	3,587	-0.17%
2020/06/17	0	0.00	2	17.20	17.10	-2	3,611	-0.06%
2020/06/15	5	16.80	0	0.00	16.95	5	3,718	0.13%
2020/06/11	1	16.85	0	0.00	16.85	1	3,736	0.03%
2020/06/10	0	0.00	1	17.40	17.35	-1	3,742	-0.03%
2020/06/09	2	17.73	3	17.65	17.55	-1	3,811	-0.03%
2020/06/08	21	18.00	20	17.88	17.85	1	3,848	0.03%
2020/06/03	2	17.40	1	17.40	17.45	1	3,717	0.03%
2020/06/01	4	17.45	0	0.00	17.30	4	3,836	0.10%
2020/05/29	17	17.53	0	0.00	17.35	17	3,982	0.43%
2020/05/28	2	17.00	6	17.03	16.90	-4	3,864	-0.10%
2020/05/27	0	0.00	3	17.18	17.15	-3	3,917	-0.08%
2020/05/26	5	17.24	0	0.00	17.20	5	3,978	0.13%
2020/05/21	0	0.00	15	16.88	16.85	-15	3,920	-0.38%
2020/05/18	1	17.05	1	17.00	16.85	0	4,128	0.00%
2020/05/15	0	0.00	3	16.65	16.85	-3	4,230	-0.07%
2020/05/14	1	17.15	2	17.20	17.05	-1	4,336	-0.02%
2020/05/13	8	17.45	12	17.08	17.35	-4	4,454	-0.09%
2020/05/12	3	16.85	17	16.59	16.75	-14	4,257	-0.33%
2020/05/11	46	17.84	0	0.00	17.50	46	4,161	1.11%
2020/05/08	1	17.00	1	17.10	17.30	0	3,963	0.00%
2020/05/07	9	17.14	1	17.00	17.40	8	3,873	0.21%
2020/05/06	1	16.80	1.2	16.95	16.95	-0.2	3,715	0.00%
2020/05/05	0	0.00	41	15.32	15.45	-41	3,530	-1.16%
2020/05/04	0	0.00	10	15.20	15.30	-10	3,536	-0.28%
2020/04/30	0	0.00	4	15.35	15.35	-4	3,546	-0.11%
2020/04/29	4	15.75	10	15.40	15.35	-6	3,549	-0.17%
2020/04/28	0	0.00	10	15.30	15.50	-10	3,573	-0.28%
2020/04/24	0	0.00	1	14.55	14.60	-1	3,664	-0.03%
2020/04/16	9	14.68	10	14.70	14.60	-1	3,991	-0.03%
2020/04/13	1	14.45	0	0.00	14.35	1	4,133	0.02%
2020/04/10	0	0.00	1	14.35	14.50	-1	4,154	-0.02%
2020/04/06	10	14.30	2	14.45	14.30	8	4,465	0.18%
2020/03/25	0	0.00	1	14.35	14.05	-1	4,341	-0.02%
2020/03/24	5	13.80	13	13.82	14.00	-8	4,310	-0.19%
2020/03/20	1	13.95	0	0.00	13.75	1	4,208	0.02%
2020/03/19	3	13.70	0	0.00	12.75	3	4,143	0.07%
2020/03/18	3	14.15	3	14.45	14.15	0	4,070	0.00%
2020/03/17	0	0.00	1	14.45	14.40	-1	4,038	-0.02%
2020/03/13	3	13.95	1	13.85	14.10	2	3,956	0.05%
2020/03/12	10	15.55	23	15.16	15.15	-13	3,859	-0.34%
2020/03/11	5	16.20	0	0.00	15.95	5	3,778	0.13%
2020/03/10	10	16.20	0	0.00	16.40	10	3,750	0.27%
2020/03/09	46	16.62	0	0.00	15.95	46	3,708	1.24%
2020/03/06	5	16.70	0	0.00	16.75	5	3,635	0.14%
2020/03/05	12	17.06	5	17.00	16.95	7	3,607	0.19%
2020/03/04	20	16.73	15	16.87	17.00	5	3,478	0.14%
2020/03/03	1	16.25	1	16.10	16.10	0	3,298	0.00%
2020/03/02	15	15.83	0	0.00	15.90	15	3,272	0.46%
2020/02/27	0	0.00	10	16.35	15.75	-10	3,226	-0.31%
2020/02/26	8	16.65	0	0.00	16.65	8	3,145	0.25%
2020/02/25	0	0.00	15	16.77	16.80	-15	3,109	-0.48%
2020/02/24	0	0.00	5	16.65	16.70	-5	3,081	-0.16%
2020/02/21	0	0.00	1	17.05	16.90	-1	3,048	-0.03%
2020/02/20	10	17.55	16	17.80	17.50	-6	2,987	-0.20%
2020/02/19	1	17.05	0	0.00	17.10	1	2,859	0.03%
2020/02/18	3	17.22	3	17.38	17.20	0	2,789	0.00%
2020/02/17	5	17.05	2	17.13	17.20	3	2,656	0.11%
2020/02/14	1	16.70	12	16.80	16.75	-11	2,508	-0.44%
2020/02/11	5	15.82	0	0.00	15.80	5	2,364	0.21%
2020/02/10	0	0.00	5	15.30	15.70	-5	2,415	-0.21%
2020/02/07	2	15.88	0	0.00	15.60	2	2,484	0.08%
2020/02/06	9	16.01	1	15.65	15.95	8	2,732	0.29%
2020/02/03	0	0.00	5	15.55	15.80	-5	2,657	-0.19%
2020/01/20	10	17.15	19	17.15	17.15	-9	2,514	-0.36%
2020/01/17	10	16.90	10	17.10	16.95	0	2,533	0.00%
2020/01/15	0	0.00	5	16.70	16.60	-5	2,449	-0.20%
2020/01/14	0	0.00	11	16.60	16.55	-11	2,432	-0.45%
2020/01/13	1	16.75	2	16.68	16.75	-1	2,436	-0.04%
2020/01/10	17	16.61	0	0.00	16.30	17	2,313	0.73%
2020/01/08	0	0.00	5	15.90	15.90	-5	2,195	-0.23%
2020/01/07	0	0.00	5	15.80	16.05	-5	2,187	-0.23%
2020/01/03	0	0.00	5	16.25	15.95	-5	2,108	-0.24%
2020/01/02	5	16.00	2	16.25	16.20	3	2,077	0.14%
2019/12/31	2	16.05	0	0.00	15.85	2	1,981	0.10%
2019/12/30	7	15.87	10	15.85	15.85	-3	1,928	-0.16%
2019/12/13	0	0.00	5	14.90	14.75	-5	1,898	-0.26%
2019/12/05	10	14.70	0	0.00	14.70	10	2,221	0.45%
2019/11/27	0	0.00	0.2	15.00	15.10	-0.2	2,691	-0.01%
2019/11/26	0	0.00	0.2	15.00	15.10	-0.2	2,723	-0.01%
2019/11/25	5	15.00	0	0.00	15.05	5	2,741	0.18%
2019/11/22	0	0.00	10	14.90	15.00	-10	2,787	-0.36%
2019/11/20	5	14.90	0	0.00	14.75	5	3,010	0.17%
2019/11/12	0	0.00	3	15.20	15.20	-3	4,098	-0.07%
2019/11/11	0	0.00	23	15.10	15.05	-23	4,217	-0.55%
2019/11/07	10	15.80	0	0.00	15.70	10	4,215	0.24%
2019/11/06	3	16.37	11	16.21	16.20	-8	4,152	-0.19%
2019/11/05	20	15.90	1	16.30	16.25	19	4,060	0.47%
2019/11/01	0	0.00	2	15.50	15.50	-2	3,786	-0.05%
2019/10/31	0	0.00	2	15.50	15.50	-2	3,790	-0.05%
2019/10/30	1	15.50	1	15.50	15.55	0	3,789	0.00%
2019/10/29	12	15.51	1	15.50	15.45	11	3,797	0.29%
2019/10/25	0	0.00	15	15.80	15.75	-15	3,786	-0.40%
2019/10/23	10	15.55	10	15.75	15.50	0	3,829	0.00%
2019/10/22	1	15.70	0	0.00	15.65	1	3,854	0.03%
2019/10/17	11	15.66	10	15.90	15.65	1	3,808	0.03%
2019/10/14	12	15.38	10	15.50	15.35	2	3,729	0.05%
2019/10/09	0	0.00	3	15.05	15.05	-3	3,687	-0.08%
2019/10/04	5	14.50	0	0.00	14.50	5	3,646	0.14%
2019/09/27	0	0.00	12	14.75	14.70	-12	3,850	-0.31%
2019/09/26	5	15.30	0	0.00	15.15	5	3,809	0.13%
2019/09/24	5	15.40	0	0.00	15.40	5	3,800	0.13%
2019/09/20	0	0.00	1	15.35	15.55	-1	3,781	-0.03%
2019/09/18	5	15.45	50	15.45	15.45	-45	3,768	-1.19%
2019/09/12	0	0.00	16	16.02	15.95	-16	3,731	-0.43%
2019/09/11	0	0.00	1	15.40	15.65	-1	3,524	-0.03%
2019/09/10	5	15.35	0	0.00	15.35	5	3,515	0.14%
2019/09/09	0	0.00	1	15.70	15.65	-1	3,495	-0.03%
2019/09/04	3	15.90	9	15.96	15.90	-6	3,516	-0.17%
2019/09/02	3	15.75	1	15.80	15.90	2	3,331	0.06%
2019/08/30	1	16.00	10	16.00	15.70	-9	3,278	-0.27%
2019/08/29	16	15.30	0	0.00	15.25	16	3,101	0.52%
2019/08/27	1	15.65	13	15.60	15.60	-12	3,023	-0.40%
2019/08/26	20	15.66	10	15.25	15.60	10	2,977	0.34%
2019/08/23	2	15.55	1	15.65	15.55	1	2,875	0.03%
2019/08/22	117.6	16.21	44	16.12	15.90	73.6	2,778	2.65%	大買/
2019/08/21	6	15.85	2	15.85	15.85	4	2,167	0.18%
2019/08/20	8	14.51	1	14.60	14.45	7	1,913	0.37%
2019/08/19	0	0.00	3	13.90	14.00	-3	1,780	-0.17%
2019/08/16	0	0.00	1	13.90	13.90	-1	1,769	-0.06%
2019/08/15	2	14.20	0	0.00	14.00	2	1,731	0.12%
2019/08/14	14	14.00	0	0.00	13.85	14	1,672	0.84%
2019/08/13	0	0.00	12	14.67	14.90	-12	1,569	-0.76%
2019/08/02	5	13.90	0	0.00	13.90	5	1,638	0.31%
2019/07/29	5	14.20	0	0.00	14.25	5	1,810	0.28%
2019/07/25	13	14.93	1	14.95	14.90	12	1,762	0.68%
2019/07/23	0	0.00	30	14.90	14.90	-30	1,692	-1.77%
2019/07/17	0	0.00	0.1	15.10	15.15	-0.1	1,905	-0.01%
2019/07/09	0	0.00	9	15.42	14.95	-9	2,645	-0.34%
2019/07/05	0	0.00	1	15.75	15.65	-1	3,035	-0.03%
2019/07/04	5	15.65	0	0.00	15.70	5	2,984	0.17%
2019/07/01	10	14.75	0	0.00	14.75	10	2,880	0.35%
2019/06/25	0	0.00	2	14.85	14.80	-2	2,985	-0.07%
2019/06/24	1	14.90	0	0.00	14.95	1	3,000	0.03%
2019/06/18	1	14.90	1	14.55	14.55	0	3,162	0.00%
2019/06/17	0	0.00	5	15.00	14.75	-5	3,152	-0.16%
2019/06/14	3	14.75	3	14.72	14.75	0	3,128	0.00%
2019/06/13	6	14.63	0	0.00	14.90	6	3,134	0.19%
2019/06/10	0	0.00	2	13.85	13.85	-2	3,022	-0.07%
2019/05/23	10	13.20	10	13.50	13.10	0	2,891	0.00%
2019/05/13	5	14.10	1	14.15	13.90	4	2,707	0.15%
2019/05/09	1	15.00	1	15.15	14.65	0	2,620	0.00%
2019/05/08	1	14.65	1	14.90	14.95	0	2,536	0.00%
2019/05/03	5	14.50	0	0.00	14.35	5	2,397	0.21%
2019/05/02	0	0.00	30	14.25	14.35	-30	2,368	-1.27%
2019/04/26	10	14.40	0	0.00	14.20	10	2,286	0.44%
2019/04/24	0	0.00	2	14.33	14.10	-2	2,216	-0.09%
2019/04/23	6	14.96	0	0.00	14.45	6	2,161	0.28%
2019/04/22	0	0.00	10	16.05	15.95	-10	2,000	-0.50%
2019/04/19	25	16.06	0	0.00	16.20	25	1,943	1.29%
2019/04/18	0	0.00	5	16.35	16.35	-5	1,718	-0.29%
2019/04/17	8	14.69	9	14.87	14.90	-1	1,679	-0.06%
2019/04/16	10	15.17	10	14.81	14.90	0	1,600	0.00%
2019/04/15	11	14.46	34	14.87	15.10	-23	1,442	-1.59%
2019/04/12	31	13.63	38	13.78	14.15	-7	1,168	-0.60%
2019/04/10	0	11.75	1	11.75	11.85	-1	713	-0.14%
2019/04/03	5	11.45	0	0.00	11.50	5	664	0.75%
2019/04/02	0	0.00	1	11.75	11.40	-1	650	-0.15%
2019/04/01	10	12.00	18	11.86	11.65	-8	616	-1.30%
2019/03/29	0	0.00	10	11.85	11.75	-10	577	-1.73%
2019/03/28	10	11.90	2	12.00	11.85	8	549	1.46%
2019/03/26	1	11.85	1	11.40	11.35	0	462	0.00%
2019/03/25	10	11.08	11	11.18	11.40	-1	369	-0.27%
2019/03/13	1	9.58	0	0.00	9.64	1	171	0.58%
2019/03/05	0	0.00	2.1	9.56	9.77	-2.1	170	-1.25%
2019/03/04	0	9.50	0	0.00	9.53	0	167	0.00%
2019/02/12	0	0.00	1	9.77	9.80	-1	179	-0.56%
2019/01/16	0	0.00	10	9.70	9.93	-10	147	-6.78%
2019/01/15	10	9.24	0	0.00	9.40	10	131	7.58%
2018/10/05	0	0.00	3	9.82	9.79	-3	361	-0.83%
2018/10/04	0	0.00	3	10.05	9.93	-3	363	-0.83%
2018/09/26	1	9.80	0	0.00	9.79	1	417	0.24%
2018/09/10	0	0.00	3	9.55	9.31	-3	445	-0.67%
2018/09/06	3	10.10	0	0.00	10.00	3	437	0.69%
2018/07/20	5	10.80	4	10.90	10.90	1	598	0.17%
2018/07/12	3	10.60	0	0.00	10.70	3	538	0.56%
2018/07/06	0	0.00	2	11.05	11.15	-2	657	-0.30%
2018/07/05	0	0.00	3	10.95	10.90	-3	694	-0.43%
2018/07/03	0	0.00	3	10.90	10.80	-3	743	-0.40%
2018/07/02	8	10.82	0	0.00	10.70	8	728	1.10%
2018/06/12	0	0.00	1	11.50	11.45	-1	763	-0.13%
2018/06/05	3	11.65	0	0.00	11.55	3	723	0.41%
2018/06/01	0	0.00	2	11.40	11.60	-2	708	-0.28%
2018/04/10	0	0.00	5	11.45	11.90	-5	828	-0.60%
2018/03/20	1	11.00	0	0.00	10.95	1	1,313	0.08%
2018/02/06	3	11.00	0	0.00	10.80	3	2,334	0.13%
2018/02/02	0	0.00	100	12.10	12.05	-100	2,322	-4.31%
2018/01/29	0	0.00	7	12.40	12.45	-7	2,310	-0.30%
2018/01/23	2	12.20	0	0.00	12.15	2	2,244	0.09%
2018/01/19	0	0.00	0.5	12.15	12.15	-0.5	2,211	-0.02%
2018/01/16	1	12.35	0	0.00	12.25	1	2,179	0.05%
2018/01/15	1	12.35	10	12.45	12.35	-9	2,210	-0.41%
2018/01/12	1	12.50	0	0.00	12.40	1	2,256	0.04%
2018/01/11	1	12.35	0	0.00	12.35	1	2,246	0.04%
2018/01/10	1	12.45	0	0.00	12.45	1	2,245	0.04%
2018/01/09	1	12.35	1	12.55	12.45	0	2,231	0.00%
2018/01/05	0	0.00	1	12.60	12.45	-1	2,222	-0.05%
2018/01/03	4	12.89	0	0.00	12.65	4	2,193	0.18%
2018/01/02	1	12.55	0	0.00	12.55	1	2,142	0.05%