廣運 (6125)-元大-東泰券商分點個股進出

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
85.2
漲跌
▲0.1
漲幅
+0.12%
成交量
2,354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

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-東泰券商分點個股進出

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-東泰券商分點個股進出
元大-東泰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
2024/12/03	11	85.99	1	85.20	85.20	10	3,344	0.30%
2024/11/28	2	84.10	2	82.50	82.50	0	3,494	0.00%
2024/11/26	1	87.00	0	0.00	85.30	1	3,578	0.03%
2024/11/21	3	84.07	12	84.32	83.90	-9	3,873	-0.23%
2024/11/20	2	85.10	2	83.80	84.40	0	4,154	0.00%
2024/11/19	2	80.20	2	80.80	84.90	0	4,316	0.00%
2024/11/18	2	82.10	5	80.08	79.40	-3	4,629	-0.06%
2024/11/15	4	82.55	4.1	82.90	81.90	-0.1	4,908	0.00%
2024/11/14	9.4	83.86	5	84.16	83.10	4.4	4,993	0.09%
2024/11/13	1	85.00	0	0.00	85.00	1	5,015	0.02%
2024/11/12	1	85.20	2	85.70	83.90	-1	5,151	-0.02%
2024/11/11	5	87.76	2	87.60	87.90	3	5,174	0.06%
2024/11/08	2	91.49	0	90.20	89.10	2	5,266	0.04%
2024/11/07	0	0.00	1	91.00	91.00	-1	5,429	-0.02%
2024/11/06	2	89.20	2	89.40	88.80	0	5,573	0.00%
2024/10/30	1	89.00	1	88.50	88.50	0	6,097	0.00%
2024/10/29	2	89.70	2	88.95	88.90	0	6,303	0.00%
2024/10/28	3.1	91.47	0	0.00	90.10	3.1	6,511	0.05%
2024/10/25	4.8	92.28	4.5	92.31	92.10	0.3	6,705	0.00%
2024/10/24	2	93.05	1	93.40	92.50	1	6,920	0.01%
2024/10/21	0	0.00	2	95.35	95.50	-2	7,694	-0.03%
2024/10/18	2	95.60	2	93.32	93.20	0	7,894	0.00%
2024/10/17	0	0.00	82	95.84	94.60	-82	8,285	-0.99%
2024/10/14	4	87.98	3	87.77	87.50	1	8,532	0.01%
2024/10/11	4	87.90	2	88.40	87.70	2	8,585	0.02%
2024/10/09	2.2	90.45	5	89.72	87.50	-2.8	8,736	-0.03%
2024/10/08	2	91.20	2	90.00	90.10	0	8,752	0.00%
2024/10/07	3	90.10	3	91.30	90.80	0	8,806	0.00%
2024/10/04	3	90.33	11.4	89.87	90.00	-8.4	8,896	-0.09%
2024/10/01	3	91.70	3	90.30	90.20	0	9,043	0.00%
2024/09/30	4	91.65	3	92.80	91.00	1	9,235	0.01%
2024/09/27	6	94.35	6	94.92	92.50	0	9,311	0.00%
2024/09/26	4	94.58	4.5	95.11	94.00	-0.5	9,381	-0.01%
2024/09/25	1	93.90	3	93.50	93.90	-2	9,410	-0.02%
2024/09/24	2	92.64	3	92.13	91.20	-1	9,712	-0.01%
2024/09/23	3	93.00	3.6	94.34	92.70	-0.6	9,715	-0.01%
2024/09/20	1	96.47	1	94.10	92.30	0	9,820	0.00%
2024/09/19	3	93.30	8	93.23	93.60	-5	9,697	-0.05%
2024/09/18	2	90.70	3	89.47	89.40	-1	9,709	-0.01%
2024/09/16	7	91.20	4	91.05	90.40	3	9,845	0.03%
2024/09/13	5	91.04	4	90.93	91.00	1	10,038	0.01%
2024/09/12	3	89.90	3	90.20	90.60	0	10,164	0.00%
2024/09/11	3	85.60	3	85.73	88.50	0	10,244	0.00%
2024/09/10	5	87.78	3	83.70	84.90	2	10,289	0.02%
2024/09/09	0.3	87.90	0	0.00	89.40	0.3	10,357	0.00%
2024/09/06	3	90.50	3	89.90	89.60	0	10,724	0.00%
2024/09/05	3	90.67	1	92.30	90.10	2	11,124	0.02%
2024/09/04	25	89.45	3	89.80	90.50	22	11,580	0.19%
2024/09/03	18.4	95.01	6	95.37	93.00	12.4	11,848	0.10%
2024/09/02	6	95.97	12	97.03	95.20	-6	12,498	-0.05%
2024/08/30	4.1	97.01	10	95.48	95.20	-6	13,419	-0.04%
2024/08/29	6	97.00	6	97.67	96.60	0	15,530	0.00%
2024/08/28	2	99.30	2	98.00	97.50	0	15,591	0.00%
2024/08/27	3	97.47	13.1	98.54	99.00	-10.1	15,979	-0.06%
2024/08/26	16	98.22	7	96.90	96.50	9	16,738	0.05%
2024/08/23	2.5	98.38	1.1	99.47	99.50	1.4	18,060	0.01%
2024/08/22	4	99.73	3	98.73	97.10	1	18,628	0.01%
2024/08/21	8	99.01	8	99.75	99.80	0	19,505	0.00%
2024/08/20	11	100.18	9	99.84	98.70	2	20,233	0.01%
2024/08/19	15	96.55	10.3	97.27	97.10	4.7	21,281	0.02%
2024/08/16	2	92.95	3	92.83	92.70	-1	22,293	0.00%
2024/08/15	0	0.00	16	90.74	91.30	-16	23,413	-0.07%
2024/08/14	10	91.16	10.1	91.12	90.80	-0.1	24,552	0.00%
2024/08/13	4	91.95	3	92.70	92.20	1	24,582	0.00%
2024/08/12	1	94.00	0	0.00	92.10	1	24,787	0.00%
2024/08/09	0	0.00	6.1	94.99	92.20	-6.1	25,041	-0.02%
2024/08/08	12	91.43	14.1	89.55	89.20	-2.1	25,330	-0.01%
2024/08/07	0	0.00	5	89.90	89.90	-5	25,696	-0.02%
2024/08/06	4	82.27	7.5	81.10	81.80	-3.5	25,812	-0.01%
2024/08/05	3.7	93.21	0	0.00	89.40	3.7	25,732	0.01%
2024/08/02	13	103.23	10	99.30	99.30	3	25,760	0.01%
2024/08/01	3.1	102.13	3.5	104.07	106.00	-0.4	25,934	0.00%
2024/07/31	7.5	98.62	10.1	99.86	99.10	-2.6	26,006	-0.01%
2024/07/30	11	95.05	11	95.33	97.90	0	26,162	0.00%
2024/07/29	6.6	93.05	4.8	95.79	91.50	1.8	26,179	0.01%
2024/07/26	2.3	100.78	3	100.83	99.80	-0.7	26,515	0.00%
2024/07/23	1	110.50	23	105.78	105.50	-22	26,963	-0.08%
2024/07/22	9	111.17	14.1	109.75	107.00	-5.1	27,503	-0.02%
2024/07/19	16	109.78	11.1	109.19	108.50	4.9	27,708	0.02%
2024/07/18	23.6	107.43	15.6	110.81	112.00	8	28,966	0.03%
2024/07/17	25.2	108.48	1.6	106.68	109.00	23.5	29,006	0.08%
2024/07/16	4.5	98.90	3	100.50	99.20	1.5	29,233	0.01%
2024/07/15	1.3	100.20	12	100.50	98.50	-10.7	29,766	-0.04%
2024/07/12	3	100.50	4.2	102.43	100.50	-1.2	30,050	0.00%
2024/07/11	5.1	103.22	16.5	102.86	103.00	-11.4	30,438	-0.04%
2024/07/10	11	107.64	0.3	105.50	107.00	10.7	30,393	0.04%
2024/07/09	3	107.50	8	106.50	105.50	-5	30,433	-0.02%
2024/07/08	4.1	108.99	14	109.64	107.50	-9.9	30,488	-0.03%
2024/07/05	9	108.94	6	108.75	110.00	3	30,481	0.01%
2024/07/04	13	112.77	5	111.80	110.00	8	30,457	0.03%
2024/07/03	4	109.00	2	108.25	108.00	2	30,428	0.01%
2024/07/02	9	109.44	5	109.90	108.50	4	30,628	0.01%
2024/07/01	6.1	110.26	6.4	108.98	108.50	-0.3	30,611	0.00%
2024/06/28	17.2	109.52	17.9	110.17	110.00	-0.7	30,602	0.00%
2024/06/27	10	105.60	3	106.00	104.00	7	30,317	0.02%
2024/06/26	1	108.00	2	109.00	106.50	-1	30,530	0.00%
2024/06/25	5.5	104.77	14	103.82	105.50	-8.5	30,523	-0.03%
2024/06/24	8.4	109.09	4	106.88	106.50	4.4	30,675	0.01%
2024/06/21	5	108.90	4	110.38	111.50	1	31,504	0.00%
2024/06/20	11	107.91	6	107.51	110.50	5	32,345	0.02%
2024/06/19	7	106.07	13.5	106.87	105.50	-6.5	32,249	-0.02%
2024/06/18	17.5	110.74	4	113.25	109.00	13.5	32,239	0.04%
2024/06/17	4.1	111.75	3.5	112.07	110.50	0.6	32,218	0.00%
2024/06/14	9	113.11	8.2	113.23	111.50	0.8	32,275	0.00%
2024/06/13	18	115.58	33.1	115.62	111.50	-15.1	32,331	-0.05%
2024/06/12	21.4	111.54	18.6	112.94	114.50	2.8	32,184	0.01%
2024/06/11	33.7	108.72	12.7	108.94	108.50	21	32,046	0.07%
2024/06/07	18.4	114.98	22.2	114.17	115.50	-3.9	32,142	-0.01%
2024/06/06	34.1	118.85	37	116.42	114.50	-2.9	32,313	-0.01%
2024/06/05	66.1	121.44	56	120.48	118.00	10	32,095	0.03%
2024/06/04	137.1	129.95	75.8	129.63	121.50	61.3	31,889	0.19%	大買/
2024/06/03	0	134.50	4	134.50	134.50	-4	30,475	-0.01%
2024/05/31	4	119.25	14.2	121.09	122.50	-10.2	31,404	-0.03%
2024/05/30	30.7	112.88	18.1	113.02	111.50	12.6	31,367	0.04%
2024/05/29	53.1	122.44	178.9	122.58	117.00	-125.8	31,281	-0.40%	大賣/鉅額交易
2024/05/28	21.4	121.17	21.3	122.46	123.50	0.1	31,172	0.00%
2024/05/27	85.3	125.73	41.1	125.32	124.00	44.2	31,159	0.14%
2024/05/24	36.7	114.56	31	115.39	119.00	5.7	31,040	0.02%
2024/05/23	36.3	107.88	39	111.04	114.00	-2.7	30,561	-0.01%
2024/05/22	64.9	106.74	42.9	106.14	104.00	22	29,397	0.07%
2024/05/21	22.9	100.35	54.7	101.77	105.00	-31.9	28,344	-0.11%
2024/05/20	112	97.51	73.8	97.34	95.80	38.3	27,511	0.14%	大買/
2024/05/17	20	91.59	11	91.45	92.00	9	26,564	0.03%
2024/05/16	18	92.08	27	92.47	90.70	-9	26,981	-0.03%
2024/05/15	11.1	93.03	3.3	92.70	90.80	7.8	27,304	0.03%
2024/05/14	4	92.75	13	92.57	93.00	-9	27,389	-0.03%
2024/05/13	10	90.40	34.5	91.48	91.00	-24.5	27,000	-0.09%
2024/05/10	11	86.24	10	85.87	87.60	1	26,666	0.00%
2024/05/09	9	85.43	8	86.18	85.30	1	26,496	0.00%
2024/05/08	6.3	87.66	4	87.53	87.10	2.3	26,371	0.01%
2024/05/07	21	87.94	18.2	87.67	87.50	2.8	26,431	0.01%
2024/05/06	14	90.93	22	90.86	89.70	-8	26,141	-0.03%
2024/05/03	14.3	90.77	23	90.95	89.50	-8.7	25,882	-0.03%
2024/05/02	16.1	91.36	16.6	90.68	90.40	-0.5	25,535	0.00%
2024/04/30	24.3	92.07	28	92.25	91.70	-3.7	25,338	-0.01%
2024/04/29	100	93.62	79	90.32	90.00	21	24,846	0.08%
2024/04/26	7.1	93.28	8.9	92.44	91.70	-1.8	24,454	-0.01%
2024/04/25	42.8	90.93	51	90.71	90.50	-8.2	23,795	-0.03%
2024/04/24	76	91.67	91.5	91.71	90.20	-15.4	23,062	-0.07%
2024/04/23	4.1	87.11	8	86.66	87.40	-4	21,598	-0.02%
2024/04/22	45	87.42	23.1	87.75	80.60	21.9	21,112	0.10%
2024/04/19	29.1	87.11	48	86.58	87.30	-18.9	20,636	-0.09%
2024/04/18	11	84.65	9	84.91	84.20	2	20,040	0.01%
2024/04/17	15.1	84.33	19	84.24	85.00	-4	19,670	-0.02%
2024/04/16	3	75.10	2	74.95	77.30	1	19,260	0.01%
2024/04/15	8	78.24	0.1	79.20	78.20	7.9	19,208	0.04%
2024/04/12	2	80.75	1	81.50	80.00	1	19,133	0.01%
2024/04/11	4	81.72	2	81.60	81.00	2	19,030	0.01%
2024/04/10	11.1	84.64	24	83.05	82.40	-12.9	19,007	-0.07%
2024/04/09	4	83.80	7.1	83.42	84.50	-3.1	18,905	-0.02%
2024/04/08	12	84.34	5	84.62	84.00	7	18,859	0.04%
2024/04/03	13	81.02	9	80.69	81.20	4	19,123	0.02%
2024/04/02	2.5	81.16	11	80.98	80.80	-8.5	19,179	-0.04%
2024/04/01	4	83.85	4	83.58	83.00	0	19,042	0.00%
2024/03/29	3	84.47	13	85.69	82.80	-10	18,968	-0.05%
2024/03/28	2	85.40	5	84.80	84.50	-3	18,697	-0.02%
2024/03/27	19	84.89	20.1	85.76	84.00	-1.1	18,565	-0.01%
2024/03/26	95.7	87.39	56.2	86.82	82.70	39.5	18,330	0.22%
2024/03/25	48	86.18	7.2	87.53	88.40	40.8	17,386	0.23%
2024/03/22	6	79.45	15	78.89	80.40	-9	16,422	-0.05%
2024/03/21	4.1	80.10	5.1	79.01	79.00	-1	16,345	-0.01%
2024/03/20	0.1	79.20	17.1	79.35	78.60	-17	16,230	-0.10%
2024/03/19	4.1	80.71	5	79.60	78.90	-0.9	16,135	-0.01%
2024/03/18	4	81.25	4	81.50	81.50	0	16,027	0.00%
2024/03/15	13.2	80.12	7.3	79.44	80.00	5.9	15,920	0.04%
2024/03/14	11	79.75	4	78.90	78.90	7	15,772	0.04%
2024/03/13	19	83.86	18	82.19	81.70	1	15,553	0.01%
2024/03/12	6	82.92	6	80.35	83.70	0	15,019	0.00%
2024/03/11	8.1	80.64	10	80.24	79.30	-1.9	14,608	-0.01%
2024/03/08	44.7	81.41	34.3	80.49	77.80	10.5	14,227	0.07%
2024/03/07	31	89.60	25.2	88.64	86.10	5.8	13,955	0.04%
2024/03/06	43.2	90.71	36	92.28	91.50	7.2	13,398	0.05%
2024/03/05	24.1	87.87	18	87.01	87.50	6.1	12,482	0.05%
2024/03/04	33.2	89.65	25.5	89.11	87.60	7.7	12,213	0.06%
2024/03/01	86.6	88.32	112.2	88.40	86.70	-25.6	11,521	-0.22%	大賣/
2024/02/29	30.6	79.60	22.4	81.20	85.20	8.2	10,326	0.08%
2024/02/27	28.1	81.17	85	82.20	77.50	-56.9	9,867	-0.58%
2024/02/26	10	76.82	17	79.58	81.10	-7	9,308	-0.08%
2024/02/23	8.1	76.02	5	74.74	73.80	3.1	9,099	0.03%
2024/02/22	9.4	77.94	11	76.75	76.50	-1.6	9,437	-0.02%
2024/02/21	27.1	75.92	22	77.22	77.40	5.1	9,754	0.05%
2024/02/20	10	73.92	7	74.63	74.70	3	9,647	0.03%
2024/02/19	9	75.07	33	74.29	74.70	-24	9,466	-0.25%
2024/02/16	38.1	67.94	31.5	69.70	70.80	6.6	8,888	0.07%
2024/02/15	25	63.22	28	65.56	66.20	-3	8,301	-0.04%
2024/02/05	4	61.53	1	62.30	62.00	3	7,877	0.04%
2024/02/02	1	61.90	5.5	62.74	62.90	-4.5	7,844	-0.06%
2024/02/01	2	61.10	5	61.70	61.50	-3	7,767	-0.04%
2024/01/31	1	60.90	0	0.00	60.70	1	7,737	0.01%
2024/01/30	11	61.62	60	61.11	60.90	-49	7,706	-0.64%
2024/01/29	0	0.00	22	58.96	59.50	-22	7,557	-0.29%
2024/01/26	6	58.73	0	0.00	58.30	6	7,559	0.08%
2024/01/25	1.5	59.70	0	0.00	59.30	1.5	7,566	0.02%
2024/01/24	0	0.00	1.5	61.07	60.40	-1.5	7,576	-0.02%
2024/01/23	2	61.05	5	61.16	60.80	-3	7,604	-0.04%
2024/01/22	5	62.14	14	62.23	62.40	-9	7,548	-0.12%
2024/01/19	4	59.93	3	60.50	60.60	1	7,405	0.01%
2024/01/18	0	0.00	2	57.85	57.90	-2	7,372	-0.03%
2024/01/17	2	60.50	2	58.60	58.60	0	7,378	0.00%
2024/01/16	0	0.00	3	60.03	60.20	-3	7,338	-0.04%
2024/01/15	52	61.50	4	60.15	60.00	48	7,324	0.66%
2024/01/12	1	58.80	0	0.00	58.00	1	7,197	0.01%
2024/01/11	7	59.09	22	58.58	59.20	-15	7,209	-0.21%
2024/01/10	10	57.91	45	57.68	58.00	-35	7,240	-0.48%
2024/01/09	4	58.00	5	57.34	56.50	-1	7,254	-0.01%
2024/01/08	1	58.80	0	0.00	58.50	1	7,235	0.01%
2024/01/05	1.5	60.40	0	60.60	59.80	1.5	7,249	0.02%
2024/01/04	9	60.33	2	60.00	60.70	7	7,255	0.10%
2024/01/03	3	63.33	3	62.60	62.20	0	7,304	0.00%
2024/01/02	2.5	63.17	4.5	63.21	63.70	-2	7,283	-0.03%
2023/12/29	46	63.10	37	63.89	63.00	9	7,191	0.13%
2023/12/28	34	60.70	42	58.40	60.80	-8	6,667	-0.12%
2023/12/27	4	56.90	3	56.93	57.10	1	6,550	0.02%
2023/12/26	34	57.00	36	57.19	57.10	-2	6,642	-0.03%
2023/12/25	1	56.20	7	56.27	56.60	-6	6,791	-0.09%
2023/12/22	12	57.21	10	57.50	56.90	2	6,801	0.03%
2023/12/21	2.5	57.20	2	57.05	56.80	0.5	6,822	0.01%
2023/12/20	34	57.60	34	57.60	57.90	0	6,856	0.00%
2023/12/19	5	56.54	0.2	56.30	56.60	4.8	6,915	0.07%
2023/12/15	0	0.00	1.8	58.30	58.20	-1.8	6,999	-0.03%
2023/12/13	7	59.57	3	58.80	58.90	4	7,051	0.06%
2023/12/12	2.2	60.11	2	60.65	59.60	0.2	7,055	0.00%
2023/12/11	3	60.70	7	61.37	61.30	-4	7,083	-0.06%
2023/12/08	15	64.23	20	63.11	62.80	-5	7,100	-0.07%
2023/12/07	5	64.10	1	64.50	63.30	4	7,440	0.05%
2023/12/06	6	64.02	10	63.98	64.00	-4	7,583	-0.05%
2023/12/05	11	63.34	4	62.98	63.00	7	7,588	0.09%
2023/12/04	24	66.29	22	66.51	64.90	2	7,571	0.03%
2023/12/01	13	63.73	15	63.89	64.00	-2	7,145	-0.03%
2023/11/30	12	62.38	12	62.46	62.90	0	7,028	0.00%
2023/11/29	11	63.08	9	62.40	61.90	2	7,005	0.03%
2023/11/28	2	61.80	7	61.91	62.00	-5	7,004	-0.07%
2023/11/27	8	62.30	5	61.22	61.50	3	7,156	0.04%
2023/11/24	19	62.90	12	63.25	63.30	7	7,123	0.10%
2023/11/23	84	62.47	37	62.98	62.20	47	6,995	0.67%
2023/11/22	11	59.75	10.1	60.20	59.60	0.9	6,820	0.01%
2023/11/21	22	62.47	30	62.58	62.00	-8	6,825	-0.12%
2023/11/20	26	58.27	45	59.61	61.30	-19	6,627	-0.29%
2023/11/17	15.1	52.92	27	52.91	55.80	-11.9	6,516	-0.18%
2023/11/16	25	49.80	12	50.59	50.80	13	7,145	0.18%
2023/11/15	11	50.21	2	50.30	50.20	9	7,392	0.12%
2023/11/14	0.5	50.80	2	50.50	50.60	-1.5	7,693	-0.02%
2023/11/13	5	51.06	1	51.00	51.00	4	8,074	0.05%
2023/11/10	0	0.00	6	51.08	50.70	-6	8,244	-0.07%
2023/11/09	8.1	49.85	0	0.00	49.85	8.1	8,532	0.09%
2023/11/07	0	0.00	1	52.60	52.70	-1	9,108	-0.01%
2023/11/03	0	0.00	1	53.30	52.50	-1	9,567	-0.01%
2023/11/02	0	0.00	10	52.85	52.80	-10	9,825	-0.10%
2023/11/01	1	50.70	2	51.20	51.10	-1	10,308	-0.01%
2023/10/31	8	50.66	5	50.30	49.85	3	10,723	0.03%
2023/10/30	7	53.24	3	52.70	52.60	4	11,077	0.04%
2023/10/27	1	53.10	1	54.20	52.90	0	11,407	0.00%
2023/10/26	13	53.84	4	53.65	53.00	9	11,875	0.08%
2023/10/25	2	56.60	7	56.54	55.90	-5	12,230	-0.04%
2023/10/24	0	0.00	1	55.60	55.90	-1	13,073	-0.01%
2023/10/23	2	55.60	2	54.50	54.60	0	13,559	0.00%
2023/10/20	0	0.00	5.3	54.77	54.60	-5.3	14,195	-0.04%
2023/10/19	3	55.90	2	55.55	55.70	1	14,951	0.01%
2023/10/18	14	55.39	6	55.45	55.00	8	14,986	0.05%
2023/10/17	12.3	57.69	6	58.15	56.70	6.3	14,982	0.04%
2023/10/16	0	0.00	6	58.00	58.40	-6	14,955	-0.04%
2023/10/13	5.2	59.71	1	60.70	59.10	4.2	14,941	0.03%
2023/10/12	5	60.30	0	0.00	60.50	5	14,944	0.03%
2023/10/11	3.5	59.57	2	59.20	59.50	1.5	14,940	0.01%
2023/10/06	2	64.70	2	64.10	63.90	0	14,856	0.00%
2023/10/05	2	64.40	6	64.05	63.70	-4	14,871	-0.03%
2023/10/04	2	63.00	2	62.20	63.20	0	14,861	0.00%
2023/10/03	7.3	63.62	3	63.73	62.60	4.3	14,915	0.03%
2023/10/02	6	64.97	6	65.30	64.80	0	15,031	0.00%
2023/09/28	17	64.40	25	63.58	64.20	-8	15,080	-0.05%
2023/09/27	2	61.10	0	0.00	62.00	2	15,038	0.01%
2023/09/26	9	61.79	1	62.00	61.00	8	15,200	0.05%
2023/09/25	2	61.85	14	62.07	61.90	-12	15,227	-0.08%
2023/09/22	5	60.90	0	0.00	61.40	5	15,349	0.03%
2023/09/21	0	59.80	0	0.00	59.50	0	15,359	0.00%
2023/09/20	9	60.93	30	61.70	60.50	-21	15,458	-0.14%
2023/09/19	33	60.26	4	61.00	60.70	29	15,624	0.19%
2023/09/18	1	61.80	4	61.80	61.80	-3	16,630	-0.02%
2023/09/15	0	0.00	17	64.15	63.40	-17	17,029	-0.10%
2023/09/14	1	63.80	5	63.66	63.10	-4	17,006	-0.02%
2023/09/13	12	62.18	0	0.00	62.70	12	16,985	0.07%
2023/09/12	69	61.70	60.7	61.87	61.50	8.3	17,199	0.05%
2023/09/11	32.1	68.25	22.1	68.24	68.00	10	17,018	0.06%
2023/09/08	5	75.70	5	77.00	75.50	0	17,221	0.00%
2023/09/07	7	78.83	10	79.00	78.20	-3	17,673	-0.02%
2023/09/06	3	79.10	6.3	78.85	78.90	-3.3	17,953	-0.02%
2023/09/05	3	77.90	0	0.00	77.50	3	18,626	0.02%
2023/09/04	4	78.58	6	77.58	77.00	-2	19,046	-0.01%
2023/09/01	5	79.26	4	78.78	78.90	1	19,801	0.01%
2023/08/31	2	77.60	23	79.00	80.90	-21	20,581	-0.10%
2023/08/30	2.3	78.39	3	77.17	77.20	-0.7	20,991	0.00%
2023/08/29	0	0.00	1	76.50	76.70	-1	21,199	0.00%
2023/08/28	27.2	77.24	47	76.68	75.40	-19.8	21,261	-0.09%
2023/08/25	4	80.02	19	80.46	80.60	-15	21,124	-0.07%
2023/08/24	21	83.00	16	83.02	80.90	5	21,174	0.02%
2023/08/23	10	82.95	15.4	83.00	81.50	-5.4	21,170	-0.03%
2023/08/22	44	84.06	28	84.38	84.00	16	20,851	0.08%
2023/08/21	10	78.48	51	78.66	79.50	-41	20,219	-0.20%
2023/08/18	15.4	72.75	14	74.89	72.30	1.4	19,950	0.01%
2023/08/17	41	74.53	43	73.66	75.70	-2	19,720	-0.01%
2023/08/16	9	71.59	19	72.06	72.50	-10	19,390	-0.05%
2023/08/15	67	72.14	15	72.45	71.80	52	19,275	0.27%
2023/08/14	103	71.54	86	71.83	71.30	17	18,967	0.09%	大買/
2023/08/11	30	70.03	35	70.49	69.80	-5	18,584	-0.03%
2023/08/10	44	67.80	23	67.51	67.00	21	18,311	0.11%
2023/08/09	17	71.22	19	71.34	70.60	-2	18,094	-0.01%
2023/08/08	19	70.99	1	72.00	69.90	18	17,853	0.10%
2023/08/07	33	70.93	29	71.34	72.40	4	17,630	0.02%
2023/08/04	24	69.28	87	69.15	68.30	-63	17,160	-0.37%
2023/08/02	23.5	71.97	6	70.83	69.30	17.5	16,808	0.10%
2023/08/01	7	78.23	4	77.53	76.90	3	16,673	0.02%
2023/07/31	49.2	78.99	42	78.85	77.50	7.2	16,440	0.04%
2023/07/28	31	83.10	20	83.44	83.30	11	15,957	0.07%
2023/07/27	87	87.15	67	87.61	84.10	20	15,570	0.13%
2023/07/26	20	89.30	5	88.66	86.30	15	14,726	0.10%
2023/07/25	33	99.85	9	100.68	95.80	24	14,249	0.17%
2023/07/24	21	100.92	7.2	102.06	103.50	13.8	13,605	0.10%
2023/07/21	0	0.00	2	86.90	96.40	-2	12,825	-0.02%
2023/07/20	3	88.43	1	84.09	89.70	2	12,819	0.02%
2023/07/19	1	82.30	0	0.00	81.60	1	12,774	0.01%
2023/07/18	1	82.40	0	0.00	81.00	1	12,836	0.01%
2023/07/17	1	83.30	35	80.20	83.40	-34	12,885	-0.26%
2023/07/13	0	0.00	1	78.80	77.00	-1	13,038	-0.01%
2023/07/12	0	0.00	2	78.00	76.40	-2	13,087	-0.02%
2023/07/11	0	78.50	1	79.20	78.40	-1	13,119	-0.01%
2023/07/10	0	0.00	5.2	76.58	76.50	-5.2	13,250	-0.04%
2023/07/07	23.2	85.19	5.2	82.71	83.00	18	13,183	0.14%
2023/07/06	6.2	79.40	3	83.37	87.50	3.2	13,073	0.02%
2023/07/05	7	81.00	10	76.80	81.30	-3	13,003	-0.02%
2023/07/04	19	80.94	4.2	78.87	81.80	14.8	13,031	0.11%
2023/07/03	8.2	73.38	0	75.60	75.60	8.2	12,877	0.06%
2023/06/30	3	64.10	19.2	65.97	68.80	-16.2	12,849	-0.13%
2023/06/29	5.2	63.03	3.3	63.30	62.60	1.9	12,815	0.01%
2023/06/28	6.3	60.14	21.1	59.80	62.10	-14.8	12,731	-0.12%
2023/06/27	6.2	61.43	0.3	62.00	58.80	5.9	12,580	0.05%
2023/06/26	39.5	65.70	38.2	65.76	65.30	1.3	12,367	0.01%
2023/06/21	60.8	62.23	22	62.77	63.50	38.8	11,328	0.34%
2023/06/20	0	0.00	2.1	57.80	57.80	-2.1	10,914	-0.02%
2023/06/19	0	0.00	12	52.60	52.60	-12	10,973	-0.11%
2023/06/16	6.6	46.91	9.8	47.22	47.85	-3.2	10,939	-0.03%
2023/06/15	10.2	45.96	2	46.25	46.05	8.2	10,667	0.08%
2023/06/14	14.6	45.91	1	46.65	46.00	13.6	10,499	0.13%
2023/06/13	7.4	43.86	32	44.60	45.30	-24.6	10,174	-0.24%
2023/06/12	21.7	43.35	14.6	43.59	42.75	7.1	9,884	0.07%
2023/06/09	22.8	43.99	31.3	44.39	44.70	-8.5	9,545	-0.09%
2023/06/08	8.5	42.99	12	42.98	42.30	-3.5	8,808	-0.04%
2023/06/07	15	43.56	10	42.86	42.20	5	8,347	0.06%
2023/06/06	21	41.03	39	40.23	41.60	-18	7,586	-0.24%
2023/06/05	40	40.13	55.1	41.43	41.50	-15.1	6,726	-0.22%
2023/06/02	5	36.47	19.1	37.57	37.75	-14.1	6,135	-0.23%
2023/06/01	21.1	33.53	25	33.58	34.35	-3.9	5,841	-0.07%
2023/05/31	12	34.66	7	34.59	34.50	5	5,684	0.09%
2023/05/30	26	34.55	24.1	34.69	34.60	1.9	5,527	0.03%
2023/05/29	9	34.46	13	34.07	35.10	-4	5,297	-0.08%
2023/05/26	15	32.16	4	32.51	32.05	11	4,943	0.22%
2023/05/25	5	32.51	21	32.48	32.65	-16	4,861	-0.33%
2023/05/24	3	30.95	3	31.28	31.35	0	4,635	0.00%
2023/05/23	3	30.50	6	31.02	30.95	-3	4,611	-0.07%
2023/05/22	0	0.00	2	30.40	30.10	-2	4,612	-0.04%
2023/05/19	13	29.83	7	29.92	29.50	6	4,557	0.13%
2023/05/18	0	0.00	1	29.50	29.40	-1	4,489	-0.02%
2023/05/17	1	29.00	0	0.00	29.30	1	4,463	0.02%
2023/05/16	1	28.75	1	28.55	28.70	0	4,410	0.00%
2023/05/15	2	28.20	0	0.00	28.25	2	4,382	0.05%
2023/05/11	4	28.29	12	28.41	28.30	-8	4,428	-0.18%
2023/05/10	13	29.01	5	29.10	29.20	8	4,405	0.18%
2023/05/09	6	29.41	2	28.88	28.65	4	4,363	0.09%
2023/05/08	28.1	30.43	13	29.58	29.35	15.1	4,261	0.35%
2023/05/05	3	32.32	5	32.38	32.60	-2	3,986	-0.05%
2023/05/03	0	0.00	1	32.00	31.50	-1	3,882	-0.03%
2023/05/02	0	0.00	1	32.00	31.75	-1	3,932	-0.03%
2023/04/26	0	0.00	1	30.90	30.90	-1	3,868	-0.03%
2023/04/25	14	30.92	10	31.30	30.90	4	3,856	0.10%
2023/04/24	3	31.35	2	31.40	31.35	1	3,790	0.03%
2023/04/21	2	31.18	2	31.38	31.35	0	3,767	0.00%
2023/04/20	2	31.48	22	31.58	31.10	-20	3,674	-0.54%
2023/04/19	2	32.25	6	32.23	32.05	-4	3,592	-0.11%
2023/04/18	2	31.58	5	31.60	31.50	-3	3,436	-0.09%
2023/04/17	5	31.74	0	0.00	31.50	5	3,365	0.15%
2023/04/14	2	30.80	3	31.03	31.20	-1	3,253	-0.03%
2023/04/13	13	31.58	42	31.72	31.20	-29	3,171	-0.91%
2023/04/12	2	30.48	0	0.00	30.40	2	3,006	0.07%
2023/04/11	11	30.22	0	0.00	30.20	11	2,980	0.37%
2023/04/10	2	30.20	3	30.28	30.70	-1	2,917	-0.03%
2023/04/07	4	30.14	22	30.06	29.90	-18	2,834	-0.64%
2023/03/31	30	29.22	0	0.00	29.05	30	2,708	1.11%
2023/03/30	12	29.51	2	29.30	29.50	10	2,665	0.38%
2023/03/29	0	0.00	1	28.60	28.65	-1	2,532	-0.04%
2023/03/27	0	0.00	6	29.34	29.30	-6	2,527	-0.24%
2023/03/24	0	29.40	0	0.00	29.15	0	2,521	0.00%
2023/03/23	20	29.55	20	29.33	29.35	0	2,499	0.00%
2023/03/22	0	0.00	1	30.40	29.35	-1	2,487	-0.04%
2023/03/21	2	29.60	3	29.55	29.50	-1	2,414	-0.04%
2023/03/20	2	29.60	26	29.44	29.45	-24	2,387	-1.01%
2023/03/16	26	28.74	4	28.68	28.30	22	2,370	0.93%
2023/03/15	42	29.42	30	29.45	29.35	12	2,328	0.52%
2023/03/14	1	28.10	0	0.00	28.05	1	2,136	0.05%
2023/03/10	10	27.80	0	0.00	27.75	10	2,264	0.44%
2023/03/09	0	0.00	8	28.71	28.60	-8	2,265	-0.35%
2023/03/08	0	0.00	1	28.30	28.70	-1	2,226	-0.04%
2023/03/07	5	28.25	4	28.13	28.00	1	2,162	0.05%
2023/03/06	2	27.70	9	27.70	27.70	-7	2,137	-0.33%
2023/03/03	2	27.58	4	27.59	27.55	-2	2,134	-0.09%
2023/03/02	0	0.00	3	27.70	27.80	-3	2,120	-0.14%
2023/03/01	1	27.65	2.2	27.65	27.65	-1.2	2,139	-0.05%
2023/02/24	5	27.60	1	27.35	27.80	4	2,112	0.19%
2023/02/23	1	28.10	2	27.60	27.70	-1	2,112	-0.05%
2023/02/22	1	27.65	44.2	27.75	27.75	-43.2	2,077	-2.08%
2023/02/21	8	27.44	10	27.35	27.35	-2	2,050	-0.10%
2023/02/20	45	27.67	4	27.66	27.65	41	2,045	2.00%
2023/02/17	0	0.00	1	26.80	27.10	-1	1,983	-0.05%
2023/02/16	20	26.90	0	0.00	26.90	20	1,998	1.00%
2023/02/14	0	0.00	6	26.45	26.45	-6	2,050	-0.29%
2023/02/13	0	0.00	1.6	26.26	26.35	-1.6	2,074	-0.08%
2023/02/09	20	26.90	13	27.08	27.15	7	2,124	0.33%
2023/02/03	3	26.60	2	26.58	26.40	1	2,203	0.05%
2023/02/02	0	0.00	2	26.70	26.60	-2	2,203	-0.09%
2023/01/31	22	26.63	3	26.50	26.60	19	2,226	0.85%
2023/01/30	1	25.60	1	25.95	25.90	0	2,175	0.00%
2023/01/17	0	0.00	2	25.30	25.15	-2	2,181	-0.09%
2023/01/13	1	25.35	0	0.00	25.15	1	2,204	0.05%
2023/01/11	8	25.70	0	0.00	25.65	8	2,249	0.36%
2023/01/10	2	25.68	0	0.00	25.60	2	2,276	0.09%
2023/01/04	0	0.00	1	25.55	25.60	-1	2,426	-0.04%
2022/12/30	2	25.65	0	0.00	25.40	2	2,534	0.08%
2022/12/26	1	26.35	2	26.18	26.20	-1	2,813	-0.04%
2022/12/21	1	25.35	0	0.00	25.05	1	2,895	0.03%
2022/12/20	1	25.35	0	0.00	24.95	1	2,946	0.03%
2022/12/16	0	0.00	2	26.25	26.30	-2	3,026	-0.07%
2022/12/15	0	0.00	1	26.95	26.80	-1	3,042	-0.03%
2022/12/14	0	0.00	1	26.70	26.90	-1	3,175	-0.03%
2022/12/13	3	26.75	2	26.80	26.45	1	3,179	0.03%
2022/12/12	1	26.35	2	26.30	26.30	-1	3,184	-0.03%
2022/12/09	32	26.78	1	26.70	26.70	31	3,240	0.96%
2022/12/08	1	26.25	0	0.00	26.35	1	3,282	0.03%
2022/12/07	1	26.40	2	26.40	26.00	-1	3,350	-0.03%
2022/12/06	2	26.75	3	26.95	26.95	-1	3,346	-0.03%
2022/12/05	5	27.10	7	27.24	27.35	-2	3,350	-0.06%
2022/12/01	1	26.30	2	26.20	26.15	-1	3,290	-0.03%
2022/11/30	1	26.10	8	26.06	25.95	-7	3,348	-0.21%
2022/11/28	0	0.00	3	25.45	25.50	-3	3,541	-0.09%
2022/11/25	0	0.00	0.3	25.60	25.30	-0.3	3,776	-0.01%
2022/11/23	3	25.33	1	25.25	25.55	2	4,204	0.05%
2022/11/22	0	0.00	0.5	25.24	25.00	-0.5	4,259	-0.01%
2022/11/21	10	25.58	0	0.00	25.35	10	4,390	0.23%
2022/11/18	0	0.00	14	25.95	25.90	-14	4,731	-0.30%
2022/11/17	4	25.64	6	25.58	25.65	-2	4,772	-0.04%
2022/11/15	12.4	25.39	3	25.37	25.50	9.4	5,049	0.19%
2022/11/14	0	0.00	0.2	25.05	25.05	-0.2	5,353	0.00%
2022/11/11	3	25.43	1	25.40	25.00	2	5,368	0.04%
2022/11/09	0	0.00	1	25.30	25.15	-1	5,595	-0.02%
2022/11/08	0	0.00	1	25.20	24.85	-1	5,629	-0.02%
2022/11/07	2	25.00	1	24.95	24.90	1	5,645	0.02%
2022/11/04	2	25.20	1	25.40	25.40	1	5,672	0.02%
2022/11/03	0	0.00	1	25.00	25.20	-1	5,714	-0.02%
2022/11/02	1	24.90	0	0.00	24.90	1	5,819	0.02%
2022/11/01	0.1	25.00	2	24.45	24.75	-2	5,819	-0.03%
2022/10/31	1.1	23.97	0	0.00	24.15	1.1	5,742	0.02%
2022/10/28	1	24.10	1	23.55	23.55	0	5,755	0.00%
2022/10/27	1	23.90	0	0.00	24.30	1	5,750	0.02%
2022/10/21	1	24.35	1	24.05	24.05	0	6,047	0.00%
2022/10/20	2	24.48	2	24.38	24.55	0	6,078	0.00%
2022/10/19	7	25.46	2	25.10	25.10	5	6,126	0.08%
2022/10/18	2	25.23	2	25.28	25.30	0	6,122	0.00%
2022/10/17	1	25.00	0	0.00	24.90	1	6,138	0.02%
2022/10/13	14	24.89	11	24.97	24.05	3	6,267	0.05%
2022/10/12	6	25.58	5	25.89	25.65	1	6,288	0.02%
2022/10/11	4	26.16	0	0.00	25.95	4	6,412	0.06%
2022/10/07	1	27.90	2	28.03	27.90	-1	6,459	-0.02%
2022/10/06	1	28.30	0	0.00	28.25	1	6,597	0.02%
2022/10/05	4.1	29.24	1	29.60	28.40	3.1	6,639	0.05%
2022/10/04	0.1	28.65	0	0.00	28.80	0.1	6,554	0.00%
2022/10/03	0	27.40	0	0.00	27.00	0	6,567	0.00%
2022/09/23	0	0.00	1	30.60	30.50	-1	6,879	-0.01%
2022/09/21	9.1	31.62	2	31.95	31.30	7.1	7,035	0.10%
2022/09/20	0	0.00	2	31.60	31.85	-2	7,069	-0.03%
2022/09/16	6	31.73	2	32.35	31.65	4	7,247	0.06%
2022/09/15	8.2	33.50	8	33.56	32.50	0.2	7,191	0.00%
2022/09/14	0	0.00	1	32.90	33.15	-1	7,084	-0.01%
2022/09/13	3	32.70	3	32.80	32.75	0	7,032	0.00%
2022/09/12	1	32.75	17	32.89	32.65	-16	7,037	-0.23%
2022/09/08	1	32.45	12	32.78	32.75	-11	7,043	-0.16%
2022/09/07	2	31.63	1	31.65	32.00	1	7,020	0.01%
2022/09/06	28	32.00	7	31.69	31.70	21	7,026	0.30%
2022/09/05	10	32.82	19	32.65	32.55	-9	6,985	-0.13%
2022/09/02	17	32.29	12	32.73	32.50	5	6,875	0.07%
2022/09/01	37	33.26	5	33.35	32.90	32	6,832	0.47%
2022/08/31	9	32.75	18	32.79	33.40	-9	6,709	-0.13%
2022/08/30	12	31.70	19	32.02	32.70	-7	6,537	-0.11%
2022/08/29	3	30.60	6	30.33	30.70	-3	6,330	-0.05%
2022/08/26	7	31.77	4	31.79	31.15	3	6,281	0.05%
2022/08/25	34.1	32.15	22	32.20	32.05	12.1	6,172	0.20%
2022/08/24	1	31.50	0	0.00	31.55	1	5,839	0.02%
2022/08/23	0	0.00	1	31.55	31.35	-1	5,778	-0.02%
2022/08/22	3	31.90	8	32.13	32.25	-5	5,735	-0.09%
2022/08/19	9	31.52	3	31.55	31.95	6	5,510	0.11%
2022/08/18	0	0.00	3	30.08	30.15	-3	5,293	-0.06%
2022/08/17	4	29.60	2.2	29.64	29.65	1.8	5,345	0.03%
2022/08/16	4	31.08	0	0.00	29.70	4	5,316	0.08%
2022/08/15	1	30.55	7	30.55	30.50	-6	5,074	-0.12%
2022/08/12	1	30.15	1	30.45	30.05	0	5,024	0.00%
2022/08/11	1	30.00	2	30.07	29.85	-1	4,987	-0.02%
2022/08/10	4	29.75	3	29.55	29.55	1	4,904	0.02%
2022/08/09	3	29.43	2	29.58	29.75	1	4,841	0.02%
2022/08/05	0	0.00	2	28.55	28.75	-2	4,676	-0.04%
2022/08/04	1	27.80	1	27.80	28.00	0	4,658	0.00%
2022/08/02	1	28.50	0	0.00	28.40	1	4,589	0.02%
2022/08/01	1	29.10	0	0.00	29.20	1	4,547	0.02%
2022/07/29	5	30.59	2	31.10	30.35	3	4,473	0.07%
2022/07/28	1.3	29.85	4	30.21	30.30	-2.7	4,297	-0.06%
2022/07/27	2	29.50	2	29.95	29.95	0	4,222	0.00%
2022/07/26	3	29.83	2	30.00	29.80	1	4,174	0.02%
2022/07/21	1	30.00	2	30.30	29.90	-1	4,049	-0.02%
2022/07/20	1	30.50	7	30.59	30.35	-6	3,972	-0.15%
2022/07/19	2	29.73	0	29.55	29.80	2	3,873	0.05%
2022/07/18	0	0.00	1	29.05	29.40	-1	3,783	-0.03%
2022/07/14	5	27.38	3	27.42	27.70	2	3,502	0.06%
2022/07/13	0	0.00	5	26.91	26.95	-5	3,340	-0.15%
2022/07/12	4	25.85	0	0.00	25.75	4	3,264	0.12%
2022/07/11	1	28.30	1	28.90	28.10	0	3,209	0.00%
2022/07/08	1	27.40	7	27.36	27.40	-6	3,106	-0.19%
2022/07/07	8	25.48	7	25.95	25.95	1	3,048	0.03%
2022/07/05	5	26.24	10	26.30	26.30	-5	2,977	-0.17%
2022/07/04	6	29.61	5	29.42	29.10	1	2,754	0.04%
2022/06/30	10	30.71	10	30.74	30.35	0	2,549	0.00%
2022/06/29	2	30.83	2	31.10	30.95	0	2,437	0.00%
2022/06/28	1	30.10	3.1	30.28	30.65	-2.1	2,326	-0.09%
2022/06/27	0	0.00	12	29.49	30.05	-12	2,151	-0.56%
2022/06/24	0	0.00	2	28.40	28.00	-2	1,970	-0.10%
2022/06/23	4	27.90	1	27.75	27.85	3	1,928	0.16%
2022/06/21	6	27.85	11	27.79	27.80	-5	1,921	-0.26%
2022/06/20	6	28.40	21	28.04	27.65	-15	1,904	-0.79%
2022/06/17	1	28.15	2	28.15	28.15	-1	1,858	-0.05%
2022/06/16	0	0.00	16	27.48	27.10	-16	1,801	-0.89%
2022/06/15	0	0.00	2	28.43	28.05	-2	1,760	-0.11%
2022/06/14	0	0.00	1	28.15	28.15	-1	1,842	-0.05%
2022/06/13	0	0.00	4	27.99	28.00	-4	1,803	-0.22%
2022/06/10	0	0.00	2	28.00	28.00	-2	1,773	-0.11%
2022/06/09	0	0.00	6	27.90	27.75	-6	1,728	-0.35%
2022/06/08	0	0.00	5	27.10	27.10	-5	1,609	-0.31%
2022/06/07	0	0.00	1	26.85	26.75	-1	1,643	-0.06%
2022/06/06	0	0.00	4	26.69	26.60	-4	1,658	-0.24%
2022/06/02	0	0.00	1	26.65	26.65	-1	1,661	-0.06%
2022/06/01	2	26.55	0	0.00	26.45	2	1,660	0.12%
2022/05/30	0	0.00	1	26.50	26.50	-1	1,671	-0.06%
2022/05/26	3	26.00	10	26.20	25.90	-7	1,705	-0.41%
2022/05/25	24	25.67	4	25.76	25.40	20	1,690	1.18%
2022/05/24	0	0.00	3	25.05	25.00	-3	1,749	-0.17%
2022/05/23	0	0.00	1	24.90	25.00	-1	1,815	-0.06%
2022/05/18	0	0.00	1	24.30	24.25	-1	2,091	-0.05%
2022/05/17	0	0.00	2	23.45	23.90	-2	2,300	-0.09%
2022/05/04	0	0.00	1	23.35	23.50	-1	2,452	-0.04%
2022/04/28	1	23.35	0	0.00	23.30	1	2,606	0.04%
2022/04/27	2	22.80	0	0.00	23.00	2	2,652	0.08%
2022/04/18	1	24.15	0	0.00	24.10	1	2,987	0.03%
2022/04/15	1	24.25	1	24.60	24.60	0	3,125	0.00%
2022/04/12	3	24.20	0	0.00	24.05	3	3,359	0.09%
2022/04/11	3	24.72	0	0.00	24.35	3	3,562	0.08%
2022/04/08	1	25.00	0	0.00	25.20	1	3,899	0.03%
2022/04/07	3	25.17	1	25.40	24.90	2	3,985	0.05%
2022/04/01	1	25.95	0	0.00	25.90	1	4,586	0.02%
2022/03/30	0	0.00	1	26.35	26.40	-1	4,643	-0.02%
2022/03/28	0	0.00	3	26.07	26.15	-3	4,657	-0.06%
2022/03/25	0	0.00	3	26.45	26.25	-3	4,658	-0.06%
2022/03/22	1	26.30	0	0.00	26.40	1	4,742	0.02%
2022/03/18	1	26.20	30	26.25	26.30	-29	4,784	-0.61%
2022/03/17	0	0.00	2	26.50	26.20	-2	4,800	-0.04%
2022/03/16	0	0.00	2	25.55	25.55	-2	4,697	-0.04%
2022/03/15	2	25.13	0	0.00	25.00	2	4,713	0.04%
2022/03/14	0	0.00	1	25.80	25.80	-1	4,732	-0.02%
2022/03/10	0	0.00	1	25.85	25.80	-1	4,732	-0.02%
2022/03/09	1	24.20	0	0.00	24.70	1	4,690	0.02%
2022/03/08	6	24.15	3	24.00	23.55	3	4,670	0.06%
2022/03/07	3	24.80	0	0.00	24.80	3	4,639	0.06%
2022/03/04	0	0.00	2	26.20	25.85	-2	4,632	-0.04%
2022/03/03	0	0.00	1	26.00	25.80	-1	4,610	-0.02%
2022/03/02	6	25.93	0	0.00	25.80	6	4,644	0.13%
2022/03/01	0	0.00	1	25.90	26.00	-1	4,646	-0.02%
2022/02/25	4	25.63	0	0.00	25.60	4	4,582	0.09%
2022/02/24	4	26.31	8	26.15	25.90	-4	4,501	-0.09%
2022/02/23	4	26.19	3	26.90	26.85	1	4,378	0.02%
2022/02/22	0	0.00	6	25.85	25.85	-6	4,351	-0.14%
2022/02/21	4	26.66	0	0.00	26.55	4	4,480	0.09%
2022/02/18	15	26.98	1	26.15	27.20	14	4,619	0.30%
2022/02/17	5	26.68	1	27.20	26.70	4	4,659	0.09%
2022/02/16	1	26.00	0	0.00	25.85	1	4,741	0.02%
2022/02/14	0	0.00	5	26.10	26.10	-5	4,724	-0.11%
2022/02/09	0	0.00	17	26.84	26.80	-17	4,748	-0.36%
2022/01/25	10	26.30	0	0.00	26.00	10	5,008	0.20%
2022/01/24	0	0.00	1	26.95	26.80	-1	5,185	-0.02%
2022/01/21	3	26.82	1	27.10	27.10	2	5,563	0.04%
2022/01/20	2	27.33	0	0.00	27.30	2	5,529	0.04%
2022/01/19	2	28.10	2	27.95	27.95	0	5,495	0.00%
2022/01/18	2	27.50	0	0.00	27.35	2	5,466	0.04%
2022/01/17	2	27.85	2.1	27.53	27.85	-0.1	5,477	0.00%
2022/01/14	2	26.85	0	0.00	26.85	2	5,425	0.04%
2022/01/13	1	27.70	2	28.20	27.70	-1	5,414	-0.02%
2022/01/12	4	28.19	1	28.10	28.05	3	5,417	0.06%
2022/01/11	2	28.40	2	29.23	28.45	0	5,429	0.00%
2022/01/10	3	28.42	6	28.73	28.70	-3	5,401	-0.06%
2022/01/07	2	27.50	1	28.20	27.55	1	5,316	0.02%
2022/01/06	3	28.48	0	0.00	28.50	3	5,372	0.06%
2022/01/05	12	29.30	15	29.51	28.80	-3	5,455	-0.05%
2022/01/04	1	29.55	8	29.42	29.30	-7	5,337	-0.13%
2022/01/03	11	29.20	8	29.97	28.50	3	5,174	0.06%
2021/12/30	1	28.35	7	28.50	28.40	-6	4,886	-0.12%
2021/12/29	9	28.64	7	28.49	28.55	2	4,837	0.04%
2021/12/28	4	27.15	30	27.95	28.40	-26	4,602	-0.56%
2021/12/27	0	0.00	3	27.10	27.00	-3	4,368	-0.07%
2021/12/22	1	26.45	0	0.00	26.20	1	4,880	0.02%
2021/12/17	1	26.30	0	0.00	26.20	1	5,987	0.02%
2021/12/16	8	27.29	0	0.00	26.65	8	6,068	0.13%
2021/12/15	0.1	26.45	1	26.75	26.90	-0.9	5,958	-0.02%
2021/12/13	3	26.58	4	26.41	26.65	-1	5,937	-0.02%
2021/12/10	0	0.00	11	26.49	26.40	-11	5,943	-0.19%
2021/12/08	3	25.82	0	0.00	25.60	3	5,915	0.05%
2021/12/06	1	26.30	30	26.20	26.20	-29	5,939	-0.49%
2021/12/02	2	25.90	6.1	25.90	26.00	-4.1	6,059	-0.07%
2021/12/01	1	26.10	0	0.00	26.40	1	6,112	0.02%
2021/11/29	5	25.30	3	25.65	26.25	2	6,314	0.03%
2021/11/26	6	26.19	0	0.00	26.30	6	6,328	0.09%
2021/11/24	1	26.60	0	0.00	26.75	1	6,483	0.02%
2021/11/23	8	26.83	0	0.00	26.85	8	6,563	0.12%
2021/11/22	1	27.00	0	0.00	27.00	1	6,577	0.02%
2021/11/19	6	27.28	0	0.00	26.95	6	6,592	0.09%
2021/11/18	4	27.43	0	0.00	27.45	4	6,548	0.06%
2021/11/17	1	28.30	4	28.48	29.00	-3	6,373	-0.05%
2021/11/16	9	28.49	11	28.68	28.25	-2	6,195	-0.03%
2021/11/15	17	28.19	19	28.15	28.25	-2	5,960	-0.03%
2021/11/12	1	26.50	2	26.93	26.50	-1	5,685	-0.02%
2021/11/11	2	26.83	10	26.83	26.80	-8	5,688	-0.14%
2021/11/10	0	0.00	3	27.03	26.95	-3	5,694	-0.05%
2021/11/09	7	26.68	0	0.00	26.65	7	5,720	0.12%
2021/11/08	2	26.75	0	0.00	26.80	2	5,723	0.03%
2021/11/05	0	0.00	1	26.90	27.15	-1	5,782	-0.02%
2021/11/04	1	27.80	6	27.74	27.20	-5	5,946	-0.08%
2021/11/03	1	26.70	1	26.20	27.00	0	5,932	0.00%
2021/11/02	6	26.99	0	0.00	26.60	6	6,019	0.10%
2021/11/01	11	27.74	24	27.75	27.65	-13	5,992	-0.22%
2021/10/29	31	27.85	6	27.83	27.80	25	5,863	0.43%
2021/10/28	0	0.00	2	26.25	26.00	-2	5,557	-0.04%
2021/10/27	2	26.15	0	0.00	26.15	2	5,849	0.03%
2021/10/25	2	26.20	1	26.30	26.40	1	6,066	0.02%
2021/10/19	0	0.00	6	26.98	26.85	-6	6,252	-0.10%
2021/10/18	2	26.45	4	26.30	26.25	-2	6,207	-0.03%
2021/10/15	1	26.55	4	26.93	26.90	-3	6,202	-0.05%
2021/10/14	10	27.19	4	26.96	26.55	6	6,182	0.10%
2021/10/13	4	26.65	7	26.87	27.35	-3	6,140	-0.05%
2021/10/12	1	26.10	1	26.10	26.10	0	6,095	0.00%
2021/10/08	3	26.68	6	26.88	26.30	-3	6,217	-0.05%
2021/10/07	9	26.87	3	27.00	26.75	6	6,188	0.10%
2021/10/06	4	26.09	2	25.98	25.80	2	6,134	0.03%
2021/10/05	2	26.35	21	26.78	26.60	-19	6,098	-0.31%
2021/10/04	7	26.20	4	26.39	26.05	3	6,021	0.05%
2021/10/01	5	26.58	2	28.20	26.55	3	5,962	0.05%
2021/09/30	22	27.53	3	27.63	27.75	19	5,796	0.33%
2021/09/29	13	29.23	6	28.83	28.30	7	5,625	0.12%
2021/09/28	1	28.95	1	27.85	29.15	0	5,360	0.00%
2021/09/27	37	28.64	153	28.80	28.55	-116	5,168	-2.24%	大賣/鉅額交易
2021/09/24	118	27.06	26	27.35	27.85	92	4,704	1.96%	大買/
2021/09/23	4	26.09	3	26.15	26.25	1	4,262	0.02%
2021/09/22	0	0.00	2	24.30	24.50	-2	4,159	-0.05%
2021/09/17	1	25.15	0	0.00	25.20	1	4,148	0.02%
2021/09/16	9	25.86	0	0.00	25.50	9	4,137	0.22%
2021/09/15	1	26.15	3	26.47	26.50	-2	4,097	-0.05%
2021/09/14	0	0.00	4	25.05	25.15	-4	4,054	-0.10%
2021/09/13	5	25.67	3	25.90	25.35	2	4,052	0.05%
2021/09/10	3	26.75	0	0.00	26.90	3	4,047	0.07%
2021/09/09	1	26.75	4	27.10	27.00	-3	4,005	-0.07%
2021/09/08	6	26.56	20	26.85	26.35	-14	3,970	-0.35%
2021/09/07	0	0.00	1	26.95	26.95	-1	3,841	-0.03%
2021/09/06	0	0.00	1	27.70	26.85	-1	3,802	-0.03%
2021/09/03	26	27.35	18	27.56	27.70	8	3,735	0.21%
2021/09/01	2	27.05	2	27.20	27.15	0	3,490	0.00%
2021/08/31	1	26.00	1	26.40	27.15	0	3,446	0.00%
2021/08/30	14	26.36	31	27.05	26.60	-17	3,386	-0.50%
2021/08/27	1	25.35	4	25.25	25.35	-3	3,222	-0.09%
2021/08/26	2	23.90	1	24.00	24.20	1	3,119	0.03%
2021/08/25	3	23.83	10	24.10	23.85	-7	3,083	-0.23%
2021/08/23	1	23.00	0	0.00	23.05	1	3,030	0.03%
2021/08/20	2	21.98	2	22.30	22.30	0	3,024	0.00%
2021/08/18	15	22.59	0	0.00	23.15	15	3,013	0.50%
2021/08/17	1	23.60	0	0.00	22.65	1	2,993	0.03%
2021/08/16	15	24.30	0	0.00	23.90	15	2,965	0.51%
2021/08/13	9	24.59	3	25.17	25.05	6	2,944	0.20%
2021/08/11	0	0.00	2	24.50	24.00	-2	2,896	-0.07%
2021/08/10	17	25.62	17	25.72	25.35	0	2,843	0.00%
2021/08/09	11	28.10	6	28.15	28.15	5	2,685	0.19%
2021/08/06	3	27.40	6	27.96	28.15	-3	2,582	-0.12%
2021/08/05	4	27.51	5	27.65	27.30	-1	2,479	-0.04%
2021/08/04	3	28.32	1	28.00	27.60	2	2,477	0.08%
2021/08/03	10	27.72	15	27.68	28.15	-5	2,420	-0.21%
2021/08/02	23	28.23	15	28.10	28.10	8	2,336	0.34%
2021/07/30	20	26.64	6	26.44	26.90	14	2,006	0.70%
2021/07/29	0	0.00	22	24.90	25.10	-22	1,825	-1.21%
2021/07/28	4	23.66	0	0.00	23.70	4	1,765	0.23%
2021/07/27	2	24.35	0	0.00	24.30	2	1,782	0.11%
2021/07/26	39	24.80	23	24.85	24.70	16	1,775	0.90%
2021/07/23	8	24.71	8	25.29	25.20	0	1,739	0.00%
2021/07/21	4	23.60	0	0.00	23.35	4	1,577	0.25%
2021/07/19	4	25.45	6	24.67	24.85	-2	1,566	-0.13%
2021/07/16	5	23.95	1	23.95	23.80	4	1,532	0.26%
2021/07/15	0	0.00	7	24.20	24.50	-7	1,480	-0.47%
2021/07/14	14.1	21.77	1	22.30	22.30	13.1	1,353	0.97%
2021/07/12	6.1	22.24	0	0.00	22.40	6.1	1,421	0.43%
2021/07/09	1	22.30	0	0.00	22.25	1	1,425	0.07%
2021/07/08	3	22.42	0	0.00	22.35	3	1,470	0.20%
2021/07/05	6.1	22.70	0	0.00	22.85	6.1	1,615	0.37%
2021/06/30	1	22.95	0	0.00	22.70	1	1,822	0.05%
2021/06/25	1	22.70	0	0.00	22.65	1	1,945	0.05%
2021/06/24	0	0.00	0.2	22.80	22.75	-0.2	1,968	-0.01%
2021/06/23	0	0.00	10	22.80	22.65	-10	1,978	-0.51%
2021/06/22	10	22.90	34	22.94	22.80	-24	1,995	-1.20%
2021/06/21	0	0.00	1	23.15	22.90	-1	2,014	-0.05%
2021/06/18	0	0.00	2	22.60	22.40	-2	2,087	-0.10%
2021/06/16	0	0.00	1	22.85	22.85	-1	2,285	-0.04%
2021/06/15	2	22.65	0	0.00	22.65	2	2,347	0.09%
2021/06/10	1	22.45	0	0.00	22.50	1	2,427	0.04%
2021/06/04	1	22.90	0	0.00	22.80	1	2,562	0.04%
2021/05/20	0	0.00	1	22.20	22.05	-1	3,163	-0.03%
2021/05/19	0	0.00	6	22.12	22.55	-6	3,188	-0.19%
2021/05/18	0	0.00	1	20.35	20.95	-1	3,230	-0.03%
2021/05/17	1	19.65	0	0.00	19.05	1	3,249	0.03%
2021/05/14	1	21.10	11	22.08	21.10	-10	3,230	-0.31%
2021/05/13	11	20.58	2	21.83	21.60	9	3,245	0.28%
2021/05/12	10	21.61	3	22.35	21.65	7	3,244	0.22%
2021/05/11	8	22.94	0	0.00	23.15	8	3,236	0.25%
2021/05/06	2	24.20	0	0.00	24.65	2	3,831	0.05%
2021/05/04	2	25.40	1	24.60	24.55	1	3,885	0.03%
2021/04/29	2	26.90	2	26.90	27.15	0	3,896	0.00%
2021/04/28	1	27.00	0	0.00	27.00	1	3,913	0.03%
2021/04/26	0	0.00	1	26.90	26.70	-1	4,111	-0.02%
2021/04/23	2	26.55	0	0.00	26.60	2	4,347	0.05%
2021/04/21	7	27.40	1	27.60	27.35	6	4,492	0.13%
2021/04/20	3	27.53	0	0.00	27.40	3	4,600	0.07%
2021/04/16	1	27.60	0	0.00	27.85	1	4,641	0.02%
2021/04/14	4	27.89	3	26.70	28.00	1	4,652	0.02%
2021/04/13	0	0.00	22	28.78	28.15	-22	4,708	-0.47%
2021/04/12	6	28.72	0	0.00	28.60	6	4,695	0.13%
2021/04/09	2	29.25	11	28.93	29.00	-9	4,678	-0.19%
2021/04/08	6	28.85	15.5	28.82	28.85	-9.5	4,623	-0.21%
2021/04/07	15	28.07	1	28.00	28.05	14	4,576	0.31%
2021/04/06	4	27.56	0	0.00	27.55	4	4,543	0.09%
2021/04/01	2	27.15	0	0.00	26.90	2	4,543	0.04%
2021/03/31	2	27.05	0	0.00	27.20	2	4,545	0.04%
2021/03/30	6	27.62	0	0.00	27.40	6	4,525	0.13%
2021/03/24	1	27.20	0	0.00	27.05	1	4,528	0.02%
2021/03/23	8	27.41	0	0.00	27.10	8	4,538	0.18%
2021/03/22	24	28.90	1	28.60	28.45	23	4,594	0.50%
2021/03/19	1	28.35	0	0.00	28.25	1	4,500	0.02%
2021/03/18	0	0.00	17.9	28.47	28.35	-17.9	4,466	-0.40%
2021/03/17	0	0.00	3	28.10	27.90	-3	4,447	-0.07%
2021/03/16	0	0.00	20	28.20	28.25	-20	4,543	-0.44%
2021/03/09	1	26.30	11	26.68	26.20	-10	4,746	-0.21%
2021/03/08	10	27.61	0	0.00	27.00	10	4,793	0.21%
2021/03/05	15	27.35	17	27.56	27.60	-2	4,795	-0.04%
2021/03/04	0	0.00	10	26.12	26.75	-10	4,666	-0.21%
2021/03/02	1	25.75	2	26.70	25.95	-1	4,758	-0.02%
2021/02/26	0	0.00	4	25.89	25.95	-4	5,021	-0.08%
2021/02/25	1	25.25	0	0.00	25.70	1	5,065	0.02%
2021/02/24	0	0.00	2	25.45	25.15	-2	5,103	-0.04%
2021/02/23	4	25.01	0	0.00	25.15	4	5,275	0.08%
2021/02/22	2	25.85	4	25.70	25.55	-2	5,716	-0.03%
2021/02/19	5	25.05	5	25.30	25.70	0	5,983	0.00%
2021/02/18	6	24.72	0	0.00	25.50	6	6,045	0.10%
2021/02/03	23	23.85	1	23.75	23.85	22	6,183	0.36%
2021/02/02	0	0.00	37	23.27	23.60	-37	6,271	-0.59%
2021/02/01	51	23.37	41	23.14	22.50	10	6,330	0.16%
2021/01/29	0	0.00	28	23.60	23.50	-28	6,210	-0.45%
2021/01/28	60	24.26	12	23.98	23.55	48	6,283	0.76%
2021/01/27	0	0.00	1	23.45	23.60	-1	6,041	-0.02%
2021/01/26	0.2	23.20	0	0.00	22.80	0.2	6,145	0.00%
2021/01/25	1.1	23.68	1	23.65	23.55	0.1	6,259	0.00%
2021/01/22	4	24.00	15	24.05	24.00	-11	6,440	-0.17%
2021/01/20	18	24.12	4	24.11	23.50	14	7,039	0.20%
2021/01/19	4.2	24.48	2	24.63	24.45	2.2	7,090	0.03%
2021/01/18	25	22.29	20	23.09	25.65	5	7,289	0.07%
2021/01/15	2	24.75	0	0.00	24.50	2	7,472	0.03%
2021/01/14	6	26.47	1	26.30	26.10	5	7,616	0.07%
2021/01/13	0.3	26.60	5	26.55	26.00	-4.7	7,644	-0.06%
2021/01/07	1	29.55	1	29.80	29.40	0	8,027	0.00%
2021/01/04	1	30.95	4	30.33	30.50	-3	8,670	-0.03%
2020/12/31	0	0.00	1	30.00	30.15	-1	8,758	-0.01%
2020/12/30	3	29.98	4	30.28	30.05	-1	8,843	-0.01%
2020/12/29	1	29.75	1	30.20	29.50	0	9,133	0.00%
2020/12/24	0	0.00	2	29.50	29.40	-2	9,529	-0.02%
2020/12/23	1	29.35	1	29.20	29.30	0	9,655	0.00%
2020/12/22	1	29.15	1	29.40	28.25	0	10,782	0.00%
2020/12/17	2	29.93	2	30.13	29.65	0	11,127	0.00%
2020/12/16	1	30.40	3	30.90	30.15	-2	11,178	-0.02%
2020/12/15	1	29.70	1	29.85	29.15	0	11,149	0.00%
2020/12/14	1	29.20	1	29.30	29.20	0	11,272	0.00%
2020/12/11	3	29.25	0	0.00	29.15	3	11,322	0.03%
2020/12/10	5	29.80	0	0.00	29.70	5	11,414	0.04%
2020/12/09	2	30.35	17	30.41	30.75	-15	11,468	-0.13%
2020/12/08	0	0.00	5	29.20	29.00	-5	11,434	-0.04%
2020/12/07	7	28.75	3	28.72	28.90	4	11,492	0.03%
2020/12/04	0	0.00	1	28.70	28.60	-1	11,589	-0.01%
2020/12/03	9	28.93	4	28.70	28.80	5	11,760	0.04%
2020/12/01	4.1	29.07	4	28.73	29.35	0.1	12,367	0.00%
2020/11/30	2	29.00	0	0.00	28.60	2	12,822	0.02%
2020/11/27	14	28.97	7	28.98	29.15	7	13,012	0.05%
2020/11/26	6	29.46	2	29.50	29.45	4	13,112	0.03%
2020/11/25	8	30.12	12	29.23	29.40	-4	13,214	-0.03%
2020/11/23	0	0.00	13	30.79	30.80	-13	13,164	-0.10%
2020/11/20	2	31.85	17	31.58	30.80	-15	13,861	-0.11%
2020/11/19	27	30.95	20	31.01	31.00	7	13,900	0.05%
2020/11/18	16	32.79	34	35.04	32.55	-18	13,522	-0.13%
2020/11/17	2	36.35	4	36.35	36.15	-2	13,395	-0.01%
2020/11/16	3	36.38	1	36.50	36.80	2	13,678	0.01%
2020/11/13	23	36.49	15	36.38	36.50	8	13,837	0.06%
2020/11/12	9	36.29	3	36.58	36.15	6	14,144	0.04%
2020/11/11	2	36.75	12	36.80	36.90	-10	14,467	-0.07%
2020/11/10	17	36.71	0	0.00	36.15	17	14,618	0.12%
2020/11/09	1	36.50	2	37.00	37.25	-1	14,931	-0.01%
2020/11/06	0	0.00	1	36.90	36.15	-1	15,233	-0.01%
2020/11/05	4	37.10	4	37.13	36.75	0	15,914	0.00%
2020/11/04	4	36.95	3	36.83	36.80	1	15,893	0.01%
2020/11/03	5	36.51	3	36.68	37.20	2	16,057	0.01%
2020/11/02	31	36.63	38	36.54	36.10	-7	16,099	-0.04%
2020/10/30	7	37.36	8	37.05	36.55	-1	16,172	-0.01%
2020/10/29	5	36.76	4	37.48	37.95	1	16,032	0.01%
2020/10/28	165	38.05	92.3	37.62	37.05	72.7	15,940	0.46%	大買/
2020/10/27	4	36.28	1	36.55	36.85	3	15,541	0.02%
2020/10/26	16	36.21	9.4	36.05	36.30	6.6	15,581	0.04%
2020/10/23	2	36.03	13	34.25	36.00	-11	15,291	-0.07%
2020/10/22	21	33.27	13	33.81	33.00	8	14,867	0.05%
2020/10/21	1	32.35	3	32.45	33.00	-2	14,600	-0.01%
2020/10/20	7	32.58	7	32.48	32.40	0	14,543	0.00%
2020/10/19	10	32.60	11	32.73	32.65	-1	14,460	-0.01%
2020/10/16	29	33.13	65	32.67	33.15	-36	14,423	-0.25%
2020/10/15	15	32.86	9	32.91	33.15	6	14,187	0.04%
2020/10/14	5	32.52	12	32.70	32.30	-7	14,049	-0.05%
2020/10/13	18	31.70	8	31.68	31.75	10	13,853	0.07%
2020/10/12	24	31.01	7	31.29	32.20	17	13,665	0.12%
2020/10/08	4	30.01	12	30.14	30.00	-8	13,393	-0.06%
2020/10/07	0	0.00	13	29.97	30.00	-13	13,332	-0.10%
2020/10/06	73	30.05	33	29.89	29.90	40	13,297	0.30%
2020/10/05	0	0.00	8	29.39	29.60	-8	13,095	-0.06%
2020/09/30	6	28.35	5	28.24	28.30	1	13,009	0.01%
2020/09/29	5	27.95	0	0.00	27.60	5	12,981	0.04%
2020/09/28	23	27.75	81	27.85	28.15	-58	13,018	-0.45%
2020/09/25	53	28.81	64	29.68	27.15	-11	12,999	-0.08%
2020/09/24	2	28.68	5	28.74	29.00	-3	11,943	-0.03%
2020/09/23	1	28.35	2	28.38	28.20	-1	11,760	-0.01%
2020/09/22	10	27.30	11	27.37	27.95	-1	11,712	-0.01%
2020/09/21	2	28.25	3	27.88	27.80	-1	11,732	-0.01%
2020/09/18	1	28.10	3	27.95	28.20	-2	11,688	-0.02%
2020/09/17	12	27.33	41	27.59	28.10	-29	11,712	-0.25%
2020/09/16	17	26.68	12	26.80	26.80	5	11,571	0.04%
2020/09/15	13	26.83	11	26.68	26.50	2	11,517	0.02%
2020/09/14	3	25.58	2	25.98	26.15	1	11,405	0.01%
2020/09/11	22	26.58	13	26.51	26.00	9	11,235	0.08%
2020/09/10	5	26.93	6	27.59	26.90	-1	11,123	-0.01%
2020/09/09	11	27.30	9	27.19	27.50	2	11,045	0.02%
2020/09/08	24	27.60	6	27.74	27.10	18	10,906	0.17%
2020/09/07	21	29.14	7	29.31	28.70	14	10,716	0.13%
2020/09/04	45	28.36	57	29.18	29.60	-12	10,534	-0.11%
2020/09/03	89	28.90	81	29.12	29.00	8	10,036	0.08%
2020/09/02	4	28.01	6	28.23	28.00	-2	9,499	-0.02%
2020/09/01	8	27.31	7	27.53	27.00	1	9,447	0.01%
2020/08/31	10	26.83	5	26.75	27.20	5	9,337	0.05%
2020/08/28	9	26.32	16.3	26.22	26.50	-7.3	9,153	-0.08%
2020/08/27	10	25.96	5	25.89	25.75	5	9,005	0.06%
2020/08/26	217	26.93	213	26.78	25.75	4	8,866	0.05%	大買/大賣/
2020/08/25	1	25.15	11	26.05	26.05	-10	8,134	-0.12%
2020/08/24	3	23.28	0	0.00	23.70	3	8,044	0.04%
2020/08/21	5	23.89	8	24.16	23.50	-3	7,980	-0.04%
2020/08/20	15	24.02	1	23.90	23.40	14	7,820	0.18%
2020/08/19	11	25.75	17	25.96	25.90	-6	7,567	-0.08%
2020/08/18	23	24.93	15	25.57	25.80	8	7,345	0.11%
2020/08/17	6	25.20	24	25.10	25.10	-18	7,016	-0.26%
2020/08/14	9	23.94	5	24.10	24.15	4	6,639	0.06%
2020/08/13	33	24.54	20	24.17	23.85	13	6,448	0.20%
2020/08/12	34	23.57	22	23.24	24.00	12	6,039	0.20%
2020/08/11	23	23.26	45	23.04	21.90	-22	5,662	-0.39%
2020/08/10	5	22.40	37	22.85	22.85	-32	4,937	-0.65%
2020/08/07	38	19.86	17.1	20.16	20.80	20.9	4,861	0.43%
2020/08/06	5	19.59	29	19.42	19.35	-24	4,793	-0.50%
2020/08/05	4	19.30	6.6	19.18	19.30	-2.6	4,725	-0.05%
2020/08/04	3	18.40	2	18.50	18.55	1	4,700	0.02%
2020/08/03	1	18.20	6	18.23	18.30	-5	4,731	-0.11%
2020/07/31	0	0.00	5	17.92	17.95	-5	4,808	-0.10%
2020/07/30	7	17.85	6	17.88	17.95	1	4,948	0.02%
2020/07/29	0	0.00	5	16.65	17.00	-5	4,785	-0.10%
2020/07/27	2	16.60	0	0.00	16.20	2	4,736	0.04%
2020/07/23	0	0.00	3	16.68	16.80	-3	4,757	-0.06%
2020/07/22	0	0.00	8	16.36	16.70	-8	4,742	-0.17%
2020/07/21	0	0.00	1	15.80	15.75	-1	4,643	-0.02%
2020/07/17	1	15.50	22	15.60	15.50	-21	4,627	-0.45%
2020/07/16	20	15.90	1	16.00	16.10	19	4,610	0.41%
2020/07/15	1	16.00	1	15.70	15.70	0	4,578	0.00%
2020/07/14	7	15.76	0	0.00	15.70	7	4,630	0.15%
2020/07/13	1	16.30	41	16.20	16.35	-40	4,586	-0.87%
2020/07/10	1	16.70	9	16.74	16.60	-8	4,545	-0.18%
2020/07/09	5	18.65	2	18.83	18.65	3	4,420	0.07%
2020/07/08	6	18.97	3	19.02	18.90	3	4,246	0.07%
2020/07/07	20	18.98	5	18.95	18.95	15	4,145	0.36%
2020/07/06	3	19.30	21	19.26	19.40	-18	4,033	-0.45%
2020/07/03	51	18.84	4	18.85	18.80	47	3,932	1.20%
2020/07/02	5	18.39	30	18.29	18.35	-25	3,850	-0.65%
2020/07/01	21	18.20	2	18.20	18.10	19	3,798	0.50%
2020/06/30	3	17.93	18	18.00	18.05	-15	3,765	-0.40%
2020/06/29	0	0.00	17	17.69	17.80	-17	3,688	-0.46%
2020/06/24	6	17.68	6	17.73	17.65	0	3,654	0.00%
2020/06/23	2	17.25	0	0.00	17.15	2	3,535	0.06%
2020/06/22	1	17.45	1	17.35	17.35	0	3,524	0.00%
2020/06/19	3	17.43	0	0.00	17.35	3	3,554	0.08%
2020/06/17	0	0.00	5	17.20	17.10	-5	3,611	-0.14%
2020/06/16	0	0.00	1	17.20	17.10	-1	3,666	-0.03%
2020/06/15	1	17.00	3	16.93	16.95	-2	3,718	-0.05%
2020/06/12	6	16.33	3	16.68	16.70	3	3,732	0.08%
2020/06/11	8	17.05	0	0.00	16.85	8	3,736	0.21%
2020/06/10	3	17.45	5	17.50	17.35	-2	3,742	-0.05%
2020/06/09	18	17.67	0	0.00	17.55	18	3,811	0.47%
2020/06/08	11	17.90	5	17.90	17.85	6	3,848	0.16%
2020/06/05	5	17.55	9	17.54	17.55	-4	3,677	-0.11%
2020/06/04	1	17.35	6	17.46	17.35	-5	3,669	-0.14%
2020/06/03	5	17.40	0	0.00	17.45	5	3,717	0.13%
2020/05/29	4	17.25	46	17.58	17.35	-42	3,982	-1.05%
2020/05/28	34	16.92	2	17.10	16.90	32	3,864	0.83%
2020/05/27	4	17.15	1	17.25	17.15	3	3,917	0.08%
2020/05/26	11	17.42	32	17.53	17.20	-21	3,978	-0.53%
2020/05/25	2	16.95	3	16.85	17.10	-1	3,901	-0.03%
2020/05/22	0	0.00	1	16.95	16.80	-1	3,909	-0.03%
2020/05/21	0	0.00	2	16.95	16.85	-2	3,920	-0.05%
2020/05/20	1	16.85	0	0.00	16.80	1	3,954	0.03%
2020/05/19	4	16.94	4	16.95	16.85	0	4,070	0.00%
2020/05/18	2	16.98	2	16.85	16.85	0	4,128	0.00%
2020/05/15	23	16.94	8	16.71	16.85	15	4,230	0.35%
2020/05/14	29	17.04	17	17.20	17.05	12	4,336	0.28%
2020/05/13	58	17.19	73	17.36	17.35	-15	4,454	-0.34%
2020/05/12	16	16.92	1	16.65	16.75	15	4,257	0.35%
2020/05/11	25	17.76	6	18.17	17.50	19	4,161	0.46%
2020/05/08	10	17.30	3	17.15	17.30	7	3,963	0.18%
2020/05/07	9	17.01	12	17.35	17.40	-3	3,873	-0.08%
2020/05/06	19	16.38	14	16.34	16.95	5	3,715	0.13%
2020/05/05	0	0.00	2	15.45	15.45	-2	3,530	-0.06%
2020/05/04	0	0.00	2	15.23	15.30	-2	3,536	-0.06%
2020/04/30	0	0.00	2	15.30	15.35	-2	3,546	-0.06%
2020/04/29	0	0.00	7	15.53	15.35	-7	3,549	-0.20%
2020/04/28	1	15.35	4	15.41	15.50	-3	3,573	-0.08%
2020/04/24	1	14.60	0	0.00	14.60	1	3,664	0.03%
2020/04/23	2	14.55	0	0.00	14.50	2	3,748	0.05%
2020/04/22	2	14.40	1	14.40	14.40	1	3,765	0.03%
2020/04/21	2	14.58	10	14.40	14.45	-8	3,791	-0.21%
2020/04/17	11	15.56	8.1	15.26	15.00	2.9	3,963	0.07%
2020/04/16	2	14.55	0	0.00	14.60	2	3,991	0.05%
2020/04/15	2	14.70	0	0.00	14.75	2	4,016	0.05%
2020/04/14	2	14.63	0	0.00	14.55	2	4,053	0.05%
2020/04/10	4	14.46	15	14.50	14.50	-11	4,154	-0.26%
2020/04/09	2	14.48	1	14.70	14.50	1	4,200	0.02%
2020/04/08	0	0.00	4	14.44	14.50	-4	4,304	-0.09%
2020/04/07	1	14.45	3	14.67	14.60	-2	4,325	-0.05%
2020/04/06	2	14.33	0	0.00	14.30	2	4,465	0.04%
2020/04/01	1	14.10	4	14.29	14.50	-3	4,451	-0.07%
2020/03/31	2	13.90	0	0.00	13.95	2	4,419	0.05%
2020/03/30	1	13.80	0	0.00	13.95	1	4,395	0.02%
2020/03/27	2	14.20	1	14.40	14.10	1	4,381	0.02%
2020/03/26	3	14.20	0	0.00	14.05	3	4,352	0.07%
2020/03/25	2	14.28	3	14.45	14.05	-1	4,341	-0.02%
2020/03/24	2	13.73	7	13.93	14.00	-5	4,310	-0.12%
2020/03/23	7	12.72	1	12.70	12.80	6	4,248	0.14%
2020/03/20	0	0.00	4	13.71	13.75	-4	4,208	-0.10%
2020/03/19	5	12.98	0	0.00	12.75	5	4,143	0.12%
2020/03/17	1	14.60	3	14.47	14.40	-2	4,038	-0.05%
2020/03/16	11	14.20	15	14.44	14.35	-4	3,994	-0.10%
2020/03/13	10	13.87	3	14.00	14.10	7	3,956	0.18%
2020/03/12	8	15.19	0	0.00	15.15	8	3,859	0.21%
2020/03/11	3	16.25	1	16.00	15.95	2	3,778	0.05%
2020/03/06	1	16.80	20	16.66	16.75	-19	3,635	-0.52%
2020/03/05	4	17.08	3	17.03	16.95	1	3,607	0.03%
2020/03/04	4	16.65	28	16.48	17.00	-24	3,478	-0.69%
2020/03/03	0	0.00	1	16.05	16.10	-1	3,298	-0.03%
2020/03/02	2	16.25	13	16.09	15.90	-11	3,272	-0.34%
2020/02/27	1	16.70	0	0.00	15.75	1	3,226	0.03%
2020/02/26	0	0.00	21	16.70	16.65	-21	3,145	-0.67%
2020/02/25	1	16.75	3	16.70	16.80	-2	3,109	-0.06%
2020/02/24	4	16.68	1	16.90	16.70	3	3,081	0.10%
2020/02/21	6	17.16	2	17.28	16.90	4	3,048	0.13%
2020/02/20	3	17.47	7	17.61	17.50	-4	2,987	-0.13%
2020/02/19	5	17.01	0	0.00	17.10	5	2,859	0.17%
2020/02/18	7	17.38	9	17.37	17.20	-2	2,789	-0.07%
2020/02/17	8	17.00	20	17.24	17.20	-12	2,656	-0.45%
2020/02/14	9	16.72	19	16.60	16.75	-10	2,508	-0.40%
2020/02/13	14	15.73	2	15.80	15.70	12	2,339	0.51%
2020/02/12	0	0.00	3	15.88	15.75	-3	2,368	-0.13%
2020/02/11	8	15.78	1	15.90	15.80	7	2,364	0.30%
2020/02/10	3	15.80	0	0.00	15.70	3	2,415	0.12%
2020/02/07	3	15.68	2	15.85	15.60	1	2,484	0.04%
2020/02/06	10	15.60	2	15.80	15.95	8	2,732	0.29%
2020/02/05	2	15.68	0.1	15.45	15.50	1.9	2,700	0.07%
2020/02/04	1	15.80	2	15.88	15.75	-1	2,676	-0.04%
2020/02/03	3	15.50	2	15.48	15.80	1	2,657	0.04%
2020/01/31	6	15.68	3	15.75	15.70	3	2,627	0.11%
2020/01/30	7	15.57	5	15.95	15.45	2	2,585	0.08%
2020/01/20	22	17.20	3	17.25	17.15	19	2,514	0.76%
2020/01/17	49	16.99	2	17.28	16.95	47	2,533	1.86%
2020/01/16	2	16.65	22	16.70	16.75	-20	2,453	-0.82%
2020/01/15	0	0.00	1	16.70	16.60	-1	2,449	-0.04%
2020/01/13	1	16.90	8	16.84	16.75	-7	2,436	-0.29%
2020/01/10	16	16.28	12	16.60	16.30	4	2,313	0.17%
2020/01/09	2	15.95	4	16.10	16.00	-2	2,221	-0.09%
2020/01/08	0	0.00	200	15.90	15.90	-200	2,195	-9.11%	大賣/鉅額交易
2020/01/07	11	15.76	15	15.65	16.05	-4	2,187	-0.18%
2020/01/06	5	15.50	3	15.60	15.55	2	2,132	0.09%
2020/01/03	23	15.91	0	0.00	15.95	23	2,108	1.09%
2020/01/02	204	16.13	6	16.23	16.20	198	2,077	9.53%	大買/鉅額交易
2019/12/31	0	0.00	4	15.93	15.85	-4	1,981	-0.20%
2019/12/30	21	15.85	15	15.90	15.85	6	1,928	0.31%
2019/12/27	1	14.95	0	0.00	14.95	1	1,765	0.06%
2019/12/19	0	0.00	3	15.07	15.05	-3	1,839	-0.16%
2019/12/18	0	0.00	1	14.85	14.85	-1	1,835	-0.05%
2019/12/17	0	0.00	1	14.80	14.85	-1	1,851	-0.05%
2019/12/16	1	14.75	0	0.00	14.75	1	1,867	0.05%
2019/12/10	0	0.00	1	14.95	14.95	-1	2,150	-0.05%
2019/12/06	2	14.83	1	14.75	14.75	1	2,196	0.05%
2019/12/04	1	14.60	0	0.00	14.65	1	2,246	0.04%
2019/12/03	1	14.80	0	0.00	14.75	1	2,292	0.04%
2019/12/02	1	14.80	0	0.00	14.70	1	2,406	0.04%
2019/11/29	1	14.95	0	0.00	14.90	1	2,470	0.04%
2019/11/28	0	0.00	1	15.10	15.00	-1	2,518	-0.04%
2019/11/27	0	0.00	2	15.10	15.10	-2	2,691	-0.07%
2019/11/26	1	15.25	5	15.20	15.10	-4	2,723	-0.15%
2019/11/20	1	14.85	3	14.90	14.75	-2	3,010	-0.07%
2019/11/18	3	15.00	0	0.00	14.90	3	3,878	0.08%
2019/11/15	1	15.10	1	15.05	15.05	0	4,007	0.00%
2019/11/14	5	14.86	0	0.00	14.90	5	4,015	0.12%
2019/11/13	2	15.15	0	0.00	15.10	2	4,032	0.05%
2019/11/11	3	15.08	1	15.05	15.05	2	4,217	0.05%
2019/11/08	2	15.68	0	0.00	15.60	2	4,211	0.05%
2019/11/07	2	15.85	0	0.00	15.70	2	4,215	0.05%
2019/11/06	7	16.14	6.3	16.26	16.20	0.7	4,152	0.02%
2019/11/05	7	16.26	14	16.32	16.25	-7	4,060	-0.17%
2019/11/04	1	15.50	0	0.00	15.60	1	3,800	0.03%
2019/10/31	1	15.65	0	0.00	15.50	1	3,790	0.03%
2019/10/25	2	15.73	1	15.90	15.75	1	3,786	0.03%
2019/10/22	2	15.65	2	15.75	15.65	0	3,854	0.00%
2019/10/21	0	0.00	1	15.80	15.75	-1	3,863	-0.03%
2019/10/18	0	0.00	10	15.65	15.65	-10	3,816	-0.26%
2019/10/17	0	0.00	7	15.72	15.65	-7	3,808	-0.18%
2019/10/15	1	15.50	0	0.00	15.50	1	3,781	0.03%
2019/10/14	0	0.00	2	15.45	15.35	-2	3,729	-0.05%
2019/10/08	0	0.00	1	15.15	14.95	-1	3,688	-0.03%
2019/10/07	0	0.00	1	15.00	14.90	-1	3,668	-0.03%
2019/10/03	2	14.50	0	0.00	14.50	2	3,675	0.05%
2019/10/01	1	14.70	0	0.00	14.75	1	3,745	0.03%
2019/09/27	11	14.75	0	0.00	14.70	11	3,850	0.29%
2019/09/26	3	15.20	0	0.00	15.15	3	3,809	0.08%
2019/09/24	2	15.50	0	0.00	15.40	2	3,800	0.05%
2019/09/19	2	15.40	2	15.38	15.35	0	3,772	0.00%
2019/09/18	5	15.52	0	0.00	15.45	5	3,768	0.13%
2019/09/17	0	0.00	1	15.65	15.65	-1	3,739	-0.03%
2019/09/16	1	15.80	2	15.78	15.80	-1	3,753	-0.03%
2019/09/12	7	16.07	12	16.11	15.95	-5	3,731	-0.13%
2019/09/10	1	15.40	0	0.00	15.35	1	3,515	0.03%
2019/09/09	0	0.00	10	15.68	15.65	-10	3,495	-0.29%
2019/09/05	1	15.75	1	16.05	15.75	0	3,567	0.00%
2019/09/04	8	15.83	3	16.00	15.90	5	3,516	0.14%
2019/09/03	1	15.55	0	0.00	15.70	1	3,401	0.03%
2019/09/02	2	15.90	0	0.00	15.90	2	3,331	0.06%
2019/08/30	0	0.00	45	15.56	15.70	-45	3,278	-1.37%
2019/08/29	2	15.28	10	15.38	15.25	-8	3,101	-0.26%
2019/08/28	4	15.34	0	0.00	15.30	4	3,071	0.13%
2019/08/27	1	15.50	10	15.58	15.60	-9	3,023	-0.30%
2019/08/26	8	15.70	1	15.60	15.60	7	2,977	0.24%
2019/08/23	13	15.64	7	15.69	15.55	6	2,875	0.21%
2019/08/22	61	16.14	7	16.01	15.90	54	2,778	1.94%
2019/08/21	20	15.79	16	15.82	15.85	4	2,167	0.18%
2019/08/20	5	14.59	16	14.55	14.45	-11	1,913	-0.57%
2019/08/19	16	14.01	0	0.00	14.00	16	1,780	0.90%
2019/08/16	6	13.84	5	13.85	13.90	1	1,769	0.06%
2019/08/15	14	14.14	4	14.10	14.00	10	1,731	0.58%
2019/08/14	11	14.29	0	0.00	13.85	11	1,672	0.66%
2019/08/13	0	0.00	7	14.83	14.90	-7	1,569	-0.45%
2019/08/12	0	0.00	2	14.63	14.55	-2	1,540	-0.13%
2019/08/06	2	13.40	6	13.74	13.95	-4	1,582	-0.25%
2019/08/05	4	13.95	1	13.90	13.95	3	1,598	0.19%
2019/07/31	1	14.20	0	0.00	14.05	1	1,798	0.06%
2019/07/30	0	0.00	1	14.25	14.30	-1	1,811	-0.06%
2019/07/29	1	14.25	23	14.34	14.25	-22	1,810	-1.21%
2019/07/26	13	14.40	0	0.00	14.20	13	1,817	0.72%
2019/07/24	0	0.00	3	14.77	14.90	-3	1,715	-0.17%
2019/07/23	2	14.75	0	0.00	14.90	2	1,692	0.12%
2019/07/22	5	14.80	0	0.00	14.85	5	1,685	0.30%
2019/07/19	1	14.80	1	14.80	14.80	0	1,723	0.00%
2019/07/17	1	15.30	11	15.20	15.15	-10	1,905	-0.52%
2019/07/16	6	15.01	2	15.25	15.00	4	1,933	0.21%
2019/07/15	1	15.05	0	0.00	15.05	1	2,145	0.05%
2019/07/12	1	14.70	0	0.00	14.85	1	2,174	0.05%
2019/07/11	1	14.85	0	0.00	14.85	1	2,238	0.04%
2019/07/09	1	14.95	0	0.00	14.95	1	2,645	0.04%
2019/07/05	25	15.65	5	15.40	15.65	20	3,035	0.66%
2019/07/04	3	15.62	4	15.76	15.70	-1	2,984	-0.03%
2019/06/27	0	0.00	6	14.85	14.85	-6	2,924	-0.21%
2019/06/21	0	0.00	5	14.95	14.90	-5	3,081	-0.16%
2019/06/19	1	14.70	0	0.00	14.75	1	3,168	0.03%
2019/06/18	1	14.60	0	0.00	14.55	1	3,162	0.03%
2019/06/17	2	14.80	1	15.10	14.75	1	3,152	0.03%
2019/06/14	6	14.90	0	0.00	14.75	6	3,128	0.19%
2019/06/13	0	0.00	9	14.64	14.90	-9	3,134	-0.29%
2019/05/31	0	0.00	1	14.20	14.25	-1	2,999	-0.03%
2019/05/30	2	14.03	12	14.30	14.10	-10	2,993	-0.33%
2019/05/29	0	0.00	3	13.75	13.75	-3	2,953	-0.10%
2019/05/24	2	13.15	0	0.00	13.15	2	2,905	0.07%
2019/05/21	0	0.00	1	13.55	13.40	-1	2,868	-0.03%
2019/05/20	1	13.10	30	13.25	13.10	-29	2,842	-1.02%
2019/05/16	10	13.80	0	0.00	13.55	10	2,798	0.36%
2019/05/15	1	13.80	6	14.10	13.60	-5	2,782	-0.18%
2019/05/14	8	13.69	0	0.00	13.80	8	2,747	0.29%
2019/05/13	1	13.95	0	0.00	13.90	1	2,707	0.04%
2019/05/10	15	14.41	0	0.00	14.40	15	2,665	0.56%
2019/05/09	0	0.00	20	14.90	14.65	-20	2,620	-0.76%
2019/05/08	1	14.65	3	14.88	14.95	-2	2,536	-0.08%
2019/05/07	2	14.05	2	14.10	13.95	0	2,451	0.00%
2019/05/06	0	0.00	8	13.95	13.95	-8	2,418	-0.33%
2019/05/02	10	14.25	10	14.30	14.35	0	2,368	0.00%
2019/04/30	12	14.39	1	14.60	14.35	11	2,350	0.47%
2019/04/25	2	14.73	1	14.95	14.40	1	2,273	0.04%
2019/04/24	11	14.10	22	14.00	14.10	-11	2,216	-0.50%
2019/04/23	24	14.65	0	0.00	14.45	24	2,161	1.11%
2019/04/22	10	15.95	0	0.00	15.95	10	2,000	0.50%
2019/04/19	14	15.86	4	16.13	16.20	10	1,943	0.51%
2019/04/18	0	0.00	0.2	16.35	16.35	-0.2	1,718	-0.01%
2019/04/17	10	14.65	3	14.92	14.90	7	1,679	0.42%
2019/04/16	8	14.87	0	0.00	14.90	8	1,600	0.50%
2019/04/15	1	14.80	12.2	14.82	15.10	-11.2	1,442	-0.78%
2019/04/12	4	13.53	6	13.86	14.15	-2	1,168	-0.17%
2019/04/11	2	12.58	11.3	12.75	13.00	-9.3	910	-1.03%
2019/04/02	0	0.00	1	11.75	11.40	-1	650	-0.15%
2019/04/01	0	0.00	15	11.80	11.65	-15	616	-2.43%
2019/03/21	0	0.00	3	10.15	10.15	-3	236	-1.27%
2019/03/20	3	10.10	0	0.00	10.25	3	231	1.30%
2019/03/18	0	0.00	2	10.50	10.05	-2	217	-0.92%
2019/03/12	0	0.00	5	9.64	9.68	-5	171	-2.92%
2019/03/05	0	0.00	4	9.51	9.77	-4	170	-2.34%
2019/02/26	0	0.00	0.3	9.50	9.55	-0.3	169	-0.15%
2019/02/14	2	9.82	0	0.00	9.73	2	179	1.12%
2018/11/19	0	0.00	1	9.95	9.99	-1	227	-0.44%
2018/11/16	0	0.00	4	9.91	9.94	-4	232	-1.72%
2018/11/15	0	0.00	2	9.64	9.76	-2	240	-0.83%
2018/11/14	0	0.00	1	9.50	9.60	-1	239	-0.42%
2018/11/12	0	0.00	5	9.39	9.39	-5	241	-2.07%
2018/11/01	3	9.20	0	0.00	9.15	3	263	1.14%
2018/10/31	0	0.00	10	9.08	9.10	-10	262	-3.81%
2018/10/30	0	0.00	3	8.89	8.99	-3	263	-1.14%
2018/10/19	0	0.00	6	8.91	8.92	-6	285	-2.10%
2018/10/12	0	0.00	3	8.66	8.80	-3	368	-0.81%
2018/10/04	0	0.00	2	9.95	9.93	-2	363	-0.55%
2018/10/01	0.2	9.65	0	0.00	9.66	0.2	368	0.05%
2018/09/26	0	0.00	1.1	9.79	9.79	-1.1	417	-0.26%
2018/09/19	3	9.85	1	10.05	9.80	2	440	0.45%
2018/09/06	0	0.00	1	10.05	10.00	-1	437	-0.23%
2018/09/03	1	10.15	0	0.00	10.15	1	485	0.21%
2018/08/31	0	0.00	2	10.10	10.10	-2	489	-0.41%
2018/08/27	2	10.10	0	0.00	10.10	2	519	0.38%
2018/08/23	2	10.20	0	0.00	10.30	2	545	0.37%
2018/08/15	0	0.00	4	10.30	10.30	-4	565	-0.71%
2018/08/13	8	10.48	0	0.00	10.50	8	572	1.40%
2018/08/08	4	10.75	0	0.00	10.75	4	601	0.66%
2018/08/07	0	0.00	2	10.80	10.80	-2	602	-0.33%
2018/08/01	0	0.00	4	10.95	11.00	-4	608	-0.66%
2018/07/30	2	10.80	0	0.00	10.75	2	597	0.33%
2018/07/26	2	10.75	0	0.00	10.85	2	599	0.33%
2018/07/24	0	0.00	3.2	10.80	10.75	-3.2	596	-0.53%
2018/07/20	3	10.80	12	10.89	10.90	-9	598	-1.50%
2018/07/19	0	0.00	8	10.70	10.70	-8	542	-1.47%
2018/07/16	1	10.65	5.3	10.59	10.60	-4.3	538	-0.80%
2018/07/11	10	10.67	0	0.00	10.65	10	546	1.83%
2018/07/06	1	10.95	1	11.15	11.15	0	657	0.00%
2018/07/05	8	10.90	29	11.06	10.90	-21	694	-3.02%
2018/07/03	1	10.75	25	10.90	10.80	-24	743	-3.23%
2018/06/15	0	0.00	20	11.25	11.15	-20	776	-2.58%
2018/06/13	5	11.40	0	0.00	11.30	5	771	0.65%
2018/06/12	0	0.00	17	11.58	11.45	-17	763	-2.23%
2018/06/11	0	0.00	5	11.55	11.40	-5	752	-0.66%
2018/06/08	0	0.00	2	11.50	11.55	-2	740	-0.27%
2018/06/06	10	11.55	0	0.00	11.45	10	729	1.37%
2018/05/31	2	11.40	0	0.00	11.40	2	727	0.27%
2018/05/24	1	10.75	0	0.00	10.75	1	679	0.15%
2018/05/16	12	10.65	0	0.00	10.65	12	684	1.75%
2018/04/18	3	10.80	0	0.00	10.90	3	919	0.33%
2018/04/17	25	11.12	0	0.00	10.95	25	924	2.70%
2018/04/16	0	0.00	6	11.50	11.45	-6	935	-0.64%
2018/04/13	6	11.95	0	0.00	11.70	6	949	0.63%
2018/04/10	0	0.00	9	11.73	11.90	-9	828	-1.09%
2018/03/26	5	10.95	0	0.00	10.90	5	1,277	0.39%
2018/03/22	0	0.00	10	11.43	11.25	-10	1,290	-0.78%
2018/03/05	0	0.00	2	10.95	10.95	-2	1,996	-0.10%
2018/03/01	10	10.95	0	0.00	10.90	10	2,174	0.46%
2018/02/08	2	10.55	2	10.70	10.60	0	2,324	0.00%
2018/02/07	2	10.95	0	0.00	10.95	2	2,338	0.09%
2018/02/05	4	11.65	2	11.70	11.70	2	2,328	0.09%
2018/02/01	0	0.00	5	12.20	12.15	-5	2,325	-0.22%
2018/01/29	0	0.00	9	12.47	12.45	-9	2,310	-0.39%
2018/01/25	0	0.00	7	12.25	12.10	-7	2,253	-0.31%
2018/01/22	30	12.30	0	0.00	12.30	30	2,236	1.34%
2018/01/18	0	0.00	5	12.40	12.30	-5	2,209	-0.23%
2018/01/17	7	12.18	0	0.00	12.15	7	2,181	0.32%
2018/01/16	10	12.30	10	12.25	12.25	0	2,179	0.00%
2018/01/12	2	12.40	0	0.00	12.40	2	2,256	0.09%
2018/01/11	2	12.40	0	0.00	12.35	2	2,246	0.09%
2018/01/04	0	0.00	10	12.50	12.50	-10	2,207	-0.45%
2018/01/03	10	12.75	3	12.83	12.65	7	2,193	0.32%
2018/01/02	0	0.00	1	12.55	12.55	-1	2,142	-0.05%