廣運 (6125)-元大-佳里券商分點個股進出

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
92.5
漲跌
▼1.5
漲幅
-1.60%
成交量
5,079張
產業
上櫃光電類股
475人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

廣運 (6125)籌碼相關－元大-佳里券商分點個股進出

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-佳里券商分點個股進出
元大-佳里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
2024/09/27	6	94.15	6	92.64	92.50	0	9,311	0.00%
2024/09/26	11	94.81	12	95.61	94.00	-1	9,381	-0.01%
2024/09/25	1	93.90	0	0.00	93.90	1	9,410	0.01%
2024/09/24	0	0.00	1	92.30	91.20	-1	9,712	-0.01%
2024/09/23	0	93.10	0	0.00	92.70	0	9,715	0.00%
2024/09/20	7.2	95.60	6.1	95.97	92.30	1.1	9,820	0.01%
2024/09/13	0	0.00	0.1	90.50	91.00	-0.1	10,038	0.00%
2024/09/12	0	0.00	3	90.10	90.60	-3	10,164	-0.03%
2024/09/11	0	0.00	4	85.88	88.50	-4	10,244	-0.04%
2024/09/10	1	89.27	0.1	85.00	84.90	0.9	10,289	0.01%
2024/09/09	1	88.00	1	89.40	89.40	0	10,357	0.00%
2024/09/06	0	0.00	2	90.20	89.60	-2	10,724	-0.02%
2024/09/05	1	90.50	0	0.00	90.10	1	11,124	0.01%
2024/09/04	2	88.50	2	89.80	90.50	0	11,580	0.00%
2024/09/03	2	94.99	2	93.55	93.00	0	11,848	0.00%
2024/09/02	1	98.30	0	0.00	95.20	1	12,498	0.01%
2024/08/28	1.1	99.44	10	98.10	97.50	-8.9	15,591	-0.06%
2024/08/27	4.1	99.37	4	98.80	99.00	0.1	15,979	0.00%
2024/08/26	2	98.30	8	98.24	96.50	-6	16,738	-0.04%
2024/08/23	2	96.87	2	97.45	99.50	0	18,060	0.00%
2024/08/22	7	100.11	5	99.60	97.10	2	18,628	0.01%
2024/08/21	4	99.78	2	99.64	99.80	2	19,505	0.01%
2024/08/20	10	101.07	8.1	99.84	98.70	1.9	20,233	0.01%
2024/08/19	4.1	98.30	6	97.60	97.10	-1.9	21,281	-0.01%
2024/08/16	2	92.90	5	93.14	92.70	-3	22,293	-0.01%
2024/08/15	3	90.87	13	90.90	91.30	-10	23,413	-0.04%
2024/08/14	8	93.81	6	91.58	90.80	2	24,552	0.01%
2024/08/13	1	91.80	1	92.10	92.20	0	24,582	0.00%
2024/08/12	11	92.92	11	94.13	92.10	0	24,787	0.00%
2024/08/09	20.1	92.45	19	93.18	92.20	1.1	25,041	0.00%
2024/08/08	7	89.56	2	91.50	89.20	5	25,330	0.02%
2024/08/07	23	88.14	14	85.19	89.90	9	25,696	0.04%
2024/08/06	23.2	83.93	23	86.07	81.80	0.2	25,812	0.00%
2024/08/05	3	90.26	1.9	89.48	89.40	1.1	25,732	0.00%
2024/08/02	3	101.83	5.1	102.28	99.30	-2.1	25,760	-0.01%
2024/08/01	6	103.58	4.3	102.13	106.00	1.7	25,934	0.01%
2024/07/31	7.5	101.20	2	100.10	99.10	5.5	26,006	0.02%
2024/07/30	0.2	97.10	2	95.00	97.90	-1.8	26,162	-0.01%
2024/07/29	3	93.97	4.2	94.95	91.50	-1.1	26,179	0.00%
2024/07/26	1.1	100.07	4.1	100.01	99.80	-3	26,515	-0.01%
2024/07/23	2.1	105.76	1.1	106.21	105.50	1	26,963	0.00%
2024/07/22	11	110.36	11.2	109.38	107.00	-0.2	27,503	0.00%
2024/07/19	7	111.21	13	109.81	108.50	-6	27,708	-0.02%
2024/07/18	16	110.16	12.5	110.38	112.00	3.5	28,966	0.01%
2024/07/17	6	106.92	9.1	107.29	109.00	-3.1	29,006	-0.01%
2024/07/16	0.5	99.60	2	100.00	99.20	-1.5	29,233	-0.01%
2024/07/15	0.5	99.24	9	99.41	98.50	-8.5	29,766	-0.03%
2024/07/12	0	0.00	3	102.00	100.50	-3	30,050	-0.01%
2024/07/11	3	103.50	2	103.25	103.00	1	30,438	0.00%
2024/07/10	0	0.00	5	107.00	107.00	-5	30,393	-0.02%
2024/07/09	7	107.00	3.1	107.37	105.50	3.9	30,433	0.01%
2024/07/08	3.4	110.82	4	108.88	107.50	-0.6	30,488	0.00%
2024/07/05	5	108.80	4	107.75	110.00	1	30,481	0.00%
2024/07/04	6	111.08	5	110.80	110.00	1	30,457	0.00%
2024/07/03	1	108.50	0	0.00	108.00	1	30,428	0.00%
2024/07/02	4	110.13	21	109.60	108.50	-17	30,628	-0.06%
2024/07/01	10	111.05	8	109.31	108.50	2	30,611	0.01%
2024/06/28	7	109.79	8	109.19	110.00	-1	30,602	0.00%
2024/06/27	1	105.50	0.2	105.50	104.00	0.8	30,317	0.00%
2024/06/26	5.2	107.96	4	107.00	106.50	1.2	30,530	0.00%
2024/06/25	2	102.50	4	103.75	105.50	-2	30,523	-0.01%
2024/06/24	8	110.06	5	108.30	106.50	3	30,675	0.01%
2024/06/21	8	109.38	9	109.17	111.50	-1	31,504	0.00%
2024/06/20	13	109.43	16	109.09	110.50	-3	32,345	-0.01%
2024/06/19	7	106.51	30	106.78	105.50	-23	32,249	-0.07%
2024/06/18	3	111.67	6	113.75	109.00	-3	32,239	-0.01%
2024/06/17	2	112.00	15	112.67	110.50	-13	32,218	-0.04%
2024/06/14	2	113.00	0	0.00	111.50	2	32,275	0.01%
2024/06/13	20	116.25	7	114.21	111.50	13	32,331	0.04%
2024/06/12	16.2	111.20	6	111.67	114.50	10.2	32,184	0.03%
2024/06/11	26.1	106.27	20	107.79	108.50	6.1	32,046	0.02%
2024/06/07	8	113.81	20	113.48	115.50	-12	32,142	-0.04%
2024/06/06	58	119.60	39	116.28	114.50	19	32,313	0.06%
2024/06/05	92.2	122.51	67	119.85	118.00	25.2	32,095	0.08%
2024/06/04	116.9	131.01	127	131.60	121.50	-10.1	31,889	-0.03%	大買/大賣/
2024/06/03	0	0.00	2	134.50	134.50	-2	30,475	-0.01%
2024/05/31	4	117.65	31	120.29	122.50	-27	31,404	-0.09%
2024/05/30	37	112.72	23	113.37	111.50	14	31,367	0.04%
2024/05/29	37.1	123.60	31	125.69	117.00	6.1	31,281	0.02%
2024/05/28	21	122.98	22.1	121.53	123.50	-1.1	31,172	0.00%
2024/05/27	54	125.33	36	126.89	124.00	18	31,159	0.06%
2024/05/24	57	114.05	34	113.99	119.00	23	31,040	0.07%
2024/05/23	42	109.27	48	111.55	114.00	-6	30,561	-0.02%
2024/05/22	39	106.77	33	107.17	104.00	6	29,397	0.02%
2024/05/21	57	99.97	103	101.43	105.00	-46	28,344	-0.16%	大賣/
2024/05/20	71	95.26	63	97.20	95.80	8	27,511	0.03%
2024/05/17	5	91.98	12	91.77	92.00	-7	26,564	-0.03%
2024/05/16	5	91.44	32	91.84	90.70	-27	26,981	-0.10%
2024/05/15	15	92.19	66	91.85	90.80	-51	27,304	-0.19%
2024/05/14	18	92.40	25	93.14	93.00	-7	27,389	-0.03%
2024/05/13	16	90.30	14	91.21	91.00	2	27,000	0.01%
2024/05/10	0	0.00	1	86.00	87.60	-1	26,666	0.00%
2024/05/09	14	86.36	7	85.27	85.30	7	26,496	0.03%
2024/05/08	4	87.63	3	87.10	87.10	1	26,371	0.00%
2024/05/07	37	88.02	12.3	87.67	87.50	24.7	26,431	0.09%
2024/05/06	1	92.60	3	91.73	89.70	-2	26,141	-0.01%
2024/05/03	16.1	92.06	8	89.99	89.50	8.1	25,882	0.03%
2024/05/02	14	90.92	5	90.40	90.40	9	25,535	0.04%
2024/04/30	33	91.89	21	92.45	91.70	12	25,338	0.05%
2024/04/29	89	93.23	48	91.96	90.00	41	24,846	0.17%
2024/04/26	25	92.67	17	93.10	91.70	8	24,454	0.03%
2024/04/25	64	91.18	76	91.22	90.50	-12	23,795	-0.05%
2024/04/24	81	91.83	74.8	91.85	90.20	6.2	23,062	0.03%
2024/04/23	23	85.55	21	85.72	87.40	2	21,598	0.01%
2024/04/22	34	86.44	35	85.64	80.60	-1	21,112	0.00%
2024/04/19	5	85.92	6	86.68	87.30	-1	20,636	0.00%
2024/04/18	10	85.31	10.1	85.69	84.20	-0.1	20,040	0.00%
2024/04/17	5	84.18	13	83.78	85.00	-8	19,670	-0.04%
2024/04/16	7	77.06	8	75.29	77.30	-1	19,260	-0.01%
2024/04/15	3.1	78.06	6	78.03	78.20	-2.9	19,208	-0.02%
2024/04/11	5	80.92	7	81.03	81.00	-2	19,030	-0.01%
2024/04/10	5	82.84	4	83.90	82.40	1	19,007	0.01%
2024/04/09	9	84.16	8	83.98	84.50	1	18,905	0.01%
2024/04/08	17	84.17	21	84.41	84.00	-4	18,859	-0.02%
2024/04/03	7	81.23	1	79.35	81.20	6	19,123	0.03%
2024/04/02	5	81.60	15.5	81.58	80.80	-10.5	19,179	-0.05%
2024/04/01	0	0.00	3	83.47	83.00	-3	19,042	-0.02%
2024/03/29	9	85.32	6	83.67	82.80	3	18,968	0.02%
2024/03/28	2	84.45	1	83.60	84.50	1	18,697	0.01%
2024/03/27	8	85.94	14	84.69	84.00	-6	18,565	-0.03%
2024/03/26	47	89.42	41.1	88.56	82.70	5.9	18,330	0.03%
2024/03/25	21	85.99	42	86.43	88.40	-21	17,386	-0.12%
2024/03/22	2	79.00	4	80.40	80.40	-2	16,422	-0.01%
2024/03/21	6	79.47	6	79.85	79.00	0	16,345	0.00%
2024/03/20	5	79.74	23	79.06	78.60	-18	16,230	-0.11%
2024/03/19	8	79.49	5	80.68	78.90	3	16,135	0.02%
2024/03/18	0	0.00	33	80.71	81.50	-33	16,027	-0.21%
2024/03/15	4	80.18	2	80.00	80.00	2	15,920	0.01%
2024/03/14	21.2	78.90	20	79.90	78.90	1.2	15,772	0.01%
2024/03/13	89	84.08	55	82.50	81.70	34	15,553	0.22%
2024/03/12	47	80.85	22	82.91	83.70	25	15,019	0.17%
2024/03/11	7.4	81.23	0	0.00	79.30	7.4	14,608	0.05%
2024/03/08	35.5	82.00	15	80.07	77.80	20.5	14,227	0.14%
2024/03/07	28	88.75	31	87.92	86.10	-3	13,955	-0.02%
2024/03/06	47	92.28	56.5	91.63	91.50	-9.5	13,398	-0.07%
2024/03/05	12	87.09	9	87.10	87.50	3	12,482	0.02%
2024/03/04	29.5	89.71	20	90.54	87.60	9.5	12,213	0.08%
2024/03/01	53	87.40	47	87.72	86.70	6	11,521	0.05%
2024/02/29	9	80.13	13	81.46	85.20	-4	10,326	-0.04%
2024/02/27	25	81.55	13	80.33	77.50	12	9,867	0.12%
2024/02/26	10	78.99	19	80.29	81.10	-9	9,308	-0.10%
2024/02/23	19	75.69	2	74.45	73.80	17	9,099	0.19%
2024/02/22	9	77.32	12	77.76	76.50	-3	9,437	-0.03%
2024/02/21	10	77.30	26	77.60	77.40	-16	9,754	-0.16%
2024/02/20	7	73.89	2	73.40	74.70	5	9,647	0.05%
2024/02/19	27	74.46	16	74.79	74.70	11	9,466	0.12%
2024/02/16	18	68.77	38	70.02	70.80	-20	8,888	-0.23%
2024/02/15	14	64.34	31	64.68	66.20	-17	8,301	-0.20%
2024/02/05	2	61.80	0	0.00	62.00	2	7,877	0.03%
2024/02/02	5	63.04	12	62.70	62.90	-7	7,844	-0.09%
2024/02/01	2	62.00	1	61.60	61.50	1	7,767	0.01%
2024/01/31	0	0.00	2	60.90	60.70	-2	7,737	-0.03%
2024/01/30	4	61.55	12	61.78	60.90	-8	7,706	-0.10%
2024/01/29	1	59.10	2.6	58.69	59.50	-1.6	7,557	-0.02%
2024/01/26	0.2	58.90	1	58.80	58.30	-0.8	7,559	-0.01%
2024/01/25	1.4	59.88	8	59.76	59.30	-6.6	7,566	-0.09%
2024/01/24	2	61.30	1	61.30	60.40	1	7,576	0.01%
2024/01/23	11	61.12	0	0.00	60.80	11	7,604	0.14%
2024/01/22	20	61.79	17.1	62.13	62.40	2.9	7,548	0.04%
2024/01/19	0	0.00	4	59.43	60.60	-4	7,405	-0.05%
2024/01/18	1	58.30	1	59.20	57.90	0	7,372	0.00%
2024/01/17	2	59.35	8	59.11	58.60	-6	7,378	-0.08%
2024/01/16	6	60.25	7	60.07	60.20	-1	7,338	-0.01%
2024/01/15	9	61.24	5	60.44	60.00	4	7,324	0.05%
2024/01/12	10	58.40	4	58.95	58.00	6	7,197	0.08%
2024/01/11	4	58.35	10	59.33	59.20	-6	7,209	-0.08%
2024/01/10	12	57.21	0.4	57.83	58.00	11.6	7,240	0.16%
2024/01/09	0	0.00	4	57.80	56.50	-4	7,254	-0.06%
2024/01/08	0.4	59.29	0	0.00	58.50	0.4	7,235	0.01%
2024/01/04	2	60.10	0	0.00	60.70	2	7,255	0.03%
2024/01/03	10	62.50	0	0.00	62.20	10	7,304	0.14%
2024/01/02	0	0.00	1	63.30	63.70	-1	7,283	-0.01%
2023/12/29	18	63.22	26	63.83	63.00	-8	7,191	-0.11%
2023/12/28	9	60.04	12	60.22	60.80	-3	6,667	-0.04%
2023/12/27	2	56.60	0	0.00	57.10	2	6,550	0.03%
2023/12/21	0	0.00	1	56.90	56.80	-1	6,822	-0.01%
2023/12/20	6	57.27	1	57.60	57.90	5	6,856	0.07%
2023/12/18	13	57.95	1	57.20	57.00	12	6,970	0.17%
2023/12/14	11	58.91	0	0.00	58.60	11	7,037	0.16%
2023/12/13	1.1	58.55	0	0.00	58.90	1.1	7,051	0.02%
2023/12/12	1	60.20	1	61.50	59.60	0	7,055	0.00%
2023/12/11	6	60.53	0	0.00	61.30	6	7,083	0.08%
2023/12/08	3	62.57	0	0.00	62.80	3	7,100	0.04%
2023/12/07	0	0.00	1	64.70	63.30	-1	7,440	-0.01%
2023/12/06	3	64.03	13	64.24	64.00	-10	7,583	-0.13%
2023/12/05	40	63.13	18	63.48	63.00	22	7,588	0.29%
2023/12/04	16	66.18	11	66.39	64.90	5	7,571	0.07%
2023/12/01	5	63.84	21	63.87	64.00	-16	7,145	-0.22%
2023/11/30	6	63.12	1	62.10	62.90	5	7,028	0.07%
2023/11/29	14	63.04	18	63.28	61.90	-4	7,005	-0.06%
2023/11/27	5	61.70	0	0.00	61.50	5	7,156	0.07%
2023/11/24	2	63.00	8	63.28	63.30	-6	7,123	-0.08%
2023/11/23	11	63.19	13	63.38	62.20	-2	6,995	-0.03%
2023/11/22	8	60.00	1	60.60	59.60	7	6,820	0.10%
2023/11/21	20	62.41	25	62.50	62.00	-5	6,825	-0.07%
2023/11/20	44	58.00	39	58.96	61.30	5	6,627	0.08%
2023/11/17	10	53.81	3	53.20	55.80	7	6,516	0.11%
2023/11/16	0.1	49.40	0	0.00	50.80	0.1	7,145	0.00%
2023/11/14	0	0.00	1	50.80	50.60	-1	7,693	-0.01%
2023/11/09	9.1	50.14	10	50.86	49.85	-0.9	8,532	-0.01%
2023/11/08	1	54.20	0	0.00	53.30	1	8,840	0.01%
2023/11/06	2	53.10	4	53.10	53.30	-2	9,330	-0.02%
2023/11/02	0	0.00	1	53.10	52.80	-1	9,825	-0.01%
2023/11/01	2	51.00	0	0.00	51.10	2	10,308	0.02%
2023/10/31	0.4	51.64	0	0.00	49.85	0.4	10,723	0.00%
2023/10/30	0.2	53.00	2	53.50	52.60	-1.9	11,077	-0.02%
2023/10/27	0.1	53.15	0	0.00	52.90	0.1	11,407	0.00%
2023/10/26	0.2	53.77	0	0.00	53.00	0.2	11,875	0.00%
2023/10/25	1	56.50	0	0.00	55.90	1	12,230	0.01%
2023/10/24	0	0.00	2	55.70	55.90	-2	13,073	-0.02%
2023/10/20	0.1	54.00	1	55.20	54.60	-1	14,195	-0.01%
2023/10/19	0.1	55.60	1	55.50	55.70	-0.9	14,951	-0.01%
2023/10/17	1	57.00	4	58.23	56.70	-3	14,982	-0.02%
2023/10/16	0	0.00	2	58.05	58.40	-2	14,955	-0.01%
2023/10/11	0.2	60.25	21	59.40	59.50	-20.8	14,940	-0.14%
2023/10/06	0	0.00	1	64.50	63.90	-1	14,856	-0.01%
2023/10/05	2	64.30	2	64.25	63.70	0	14,871	0.00%
2023/10/04	0.1	62.40	2	62.60	63.20	-1.9	14,861	-0.01%
2023/10/03	3.2	63.60	4	63.63	62.60	-0.8	14,915	-0.01%
2023/10/02	10.2	65.58	4	65.43	64.80	6.2	15,031	0.04%
2023/09/28	9.4	63.50	7	63.74	64.20	2.4	15,080	0.02%
2023/09/27	2	61.35	1	61.70	62.00	1	15,038	0.01%
2023/09/26	2	62.50	2	61.80	61.00	0	15,200	0.00%
2023/09/25	1	61.90	3	62.27	61.90	-2	15,227	-0.01%
2023/09/22	1	61.00	1	61.40	61.40	0	15,349	0.00%
2023/09/21	1	59.00	0	0.00	59.50	1	15,359	0.01%
2023/09/20	2	60.85	0	0.00	60.50	2	15,458	0.01%
2023/09/19	0	0.00	1	61.10	60.70	-1	15,624	-0.01%
2023/09/15	0	0.00	3	63.27	63.40	-3	17,029	-0.02%
2023/09/14	2	64.00	1	63.20	63.10	1	17,006	0.01%
2023/09/13	3	62.23	4	62.55	62.70	-1	16,985	-0.01%
2023/09/12	6	61.65	15	61.83	61.50	-9	17,199	-0.05%
2023/09/11	15	68.91	0	0.00	68.00	15	17,018	0.09%
2023/09/08	0	0.00	2	77.35	75.50	-2	17,221	-0.01%
2023/09/07	7	79.23	3	78.60	78.20	4	17,673	0.02%
2023/09/06	3	78.77	3	79.33	78.90	0	17,953	0.00%
2023/09/05	0	0.00	4	77.90	77.50	-4	18,626	-0.02%
2023/09/04	4	78.18	1	79.20	77.00	3	19,046	0.02%
2023/09/01	4	79.23	3.1	79.49	78.90	0.9	19,801	0.00%
2023/08/31	3	77.97	2	80.90	80.90	1	20,581	0.00%
2023/08/30	0.1	77.50	1	78.10	77.20	-0.9	20,991	0.00%
2023/08/29	1	76.60	2	76.25	76.70	-1	21,199	0.00%
2023/08/28	4	77.70	2	77.00	75.40	2	21,261	0.01%
2023/08/25	0	0.00	2	79.85	80.60	-2	21,124	-0.01%
2023/08/24	8	83.20	5	82.44	80.90	3	21,174	0.01%
2023/08/23	5	82.38	11	82.03	81.50	-6	21,170	-0.03%
2023/08/22	25	84.43	23	84.14	84.00	2	20,851	0.01%
2023/08/21	3	78.47	5.3	79.13	79.50	-2.3	20,219	-0.01%
2023/08/18	3	73.97	1	74.90	72.30	2	19,950	0.01%
2023/08/17	10	74.67	12	74.17	75.70	-2	19,720	-0.01%
2023/08/16	3	71.47	3	71.03	72.50	0	19,390	0.00%
2023/08/15	9	72.47	4	73.20	71.80	5	19,275	0.03%
2023/08/14	8	70.51	12	71.93	71.30	-4	18,967	-0.02%
2023/08/11	4	69.73	2	70.50	69.80	2	18,584	0.01%
2023/08/10	5	67.78	3	67.83	67.00	2	18,311	0.01%
2023/08/09	11	70.77	3	71.37	70.60	8	18,094	0.04%
2023/08/08	1	70.30	3	71.83	69.90	-2	17,853	-0.01%
2023/08/07	23	71.33	22	72.56	72.40	1	17,630	0.01%
2023/08/04	29.3	69.40	5	70.46	68.30	24.3	17,160	0.14%
2023/08/02	4	71.00	15	69.50	69.30	-11	16,808	-0.07%
2023/08/01	2	76.40	1	76.90	76.90	1	16,673	0.01%
2023/07/31	22	79.38	23	78.95	77.50	-1	16,440	-0.01%
2023/07/28	27.2	83.66	15	84.70	83.30	12.2	15,957	0.08%
2023/07/27	37.2	86.92	36	87.01	84.10	1.2	15,570	0.01%
2023/07/26	17.3	88.85	0	0.00	86.30	17.3	14,726	0.12%
2023/07/25	25	103.33	6	102.92	95.80	19	14,249	0.13%
2023/07/24	17	100.66	29	101.10	103.50	-12	13,605	-0.09%
2023/07/21	5	91.58	0	0.00	96.40	5	12,825	0.04%
2023/07/20	0	0.00	2	85.40	89.70	-2	12,819	-0.02%
2023/07/18	1	82.40	0	0.00	81.00	1	12,836	0.01%
2023/07/17	0	0.00	1	82.00	83.40	-1	12,885	-0.01%
2023/07/14	1	79.10	0	0.00	79.90	1	12,994	0.01%
2023/07/13	0	0.00	0.1	79.30	77.00	-0.1	13,038	0.00%
2023/07/12	0	0.00	1	76.30	76.40	-1	13,087	-0.01%
2023/07/11	0	0.00	2	78.50	78.40	-2	13,119	-0.02%
2023/07/10	1	77.50	0	0.00	76.50	1	13,250	0.01%
2023/07/07	5	83.82	4	86.50	83.00	1	13,183	0.01%
2023/07/06	4	83.15	6	85.63	87.50	-2	13,073	-0.02%
2023/07/05	0	0.00	52	81.07	81.30	-52	13,003	-0.40%
2023/07/04	5	81.40	8	80.79	81.80	-3	13,031	-0.02%
2023/07/03	2	74.45	5	74.50	75.60	-3	12,877	-0.02%
2023/06/30	3	63.93	2	67.55	68.80	1	12,849	0.01%
2023/06/29	0	0.00	4	63.55	62.60	-4	12,815	-0.03%
2023/06/28	3	60.43	3	61.50	62.10	0	12,731	0.00%
2023/06/27	12	60.58	3	61.27	58.80	9	12,580	0.07%
2023/06/26	12	65.53	17	65.61	65.30	-5	12,367	-0.04%
2023/06/21	3	62.30	26	62.15	63.50	-23	11,328	-0.20%
2023/06/20	0	0.00	1	57.80	57.80	-1	10,914	-0.01%
2023/06/19	0	0.00	4	52.60	52.60	-4	10,973	-0.04%
2023/06/16	22	47.33	12.1	47.15	47.85	9.9	10,939	0.09%
2023/06/15	11	45.97	3	46.13	46.05	8	10,667	0.07%
2023/06/14	22	45.87	52	46.35	46.00	-30	10,499	-0.29%
2023/06/13	51	45.11	23	45.00	45.30	28	10,174	0.28%
2023/06/12	14.1	43.26	9	43.38	42.75	5.1	9,884	0.05%
2023/06/09	40	44.17	34	44.36	44.70	6	9,545	0.06%
2023/06/08	22	42.65	12	43.20	42.30	10	8,808	0.11%
2023/06/07	27	43.17	23	42.06	42.20	4	8,347	0.05%
2023/06/06	75	40.70	65	40.32	41.60	10	7,586	0.13%
2023/06/05	7	39.54	48	41.10	41.50	-41	6,726	-0.61%
2023/06/02	3	37.18	23	37.07	37.75	-20	6,135	-0.33%
2023/06/01	29	33.71	12	33.98	34.35	17	5,841	0.29%
2023/05/31	20	34.68	15	34.83	34.50	5	5,684	0.09%
2023/05/30	4	34.61	2	34.35	34.60	2	5,527	0.04%
2023/05/29	29	34.03	60	33.65	35.10	-31	5,297	-0.59%
2023/05/26	23	32.27	0	0.00	32.05	23	4,943	0.47%
2023/05/25	9	32.31	13	32.32	32.65	-4	4,861	-0.08%
2023/05/24	7	30.91	4	31.25	31.35	3	4,635	0.06%
2023/05/23	3	30.10	3	30.35	30.95	0	4,611	0.00%
2023/05/19	0	0.00	2	29.80	29.50	-2	4,557	-0.04%
2023/05/17	0	0.00	1	29.30	29.30	-1	4,463	-0.02%
2023/05/15	1	28.30	0	0.00	28.25	1	4,382	0.02%
2023/05/11	0	0.00	2	28.50	28.30	-2	4,428	-0.05%
2023/05/09	1	28.65	1	28.60	28.65	0	4,363	0.00%
2023/05/08	14	29.74	0	0.00	29.35	14	4,261	0.33%
2023/05/05	0	0.00	3	32.23	32.60	-3	3,986	-0.08%
2023/04/28	0	0.00	15	31.63	31.70	-15	3,923	-0.38%
2023/04/27	7	31.03	5	31.05	31.20	2	3,894	0.05%
2023/04/26	8	30.80	10	30.95	30.90	-2	3,868	-0.05%
2023/04/25	14	30.88	15	31.87	30.90	-1	3,856	-0.03%
2023/04/24	17	31.39	2	31.40	31.35	15	3,790	0.40%
2023/04/21	25	31.10	15	31.33	31.35	10	3,767	0.27%
2023/04/20	13	31.52	0	0.00	31.10	13	3,674	0.35%
2023/04/19	14	32.28	21	32.23	32.05	-7	3,592	-0.19%
2023/04/18	5	31.15	20	31.68	31.50	-15	3,436	-0.44%
2023/04/17	16	31.70	10	31.78	31.50	6	3,365	0.18%
2023/04/14	22	30.99	7	31.00	31.20	15	3,253	0.46%
2023/04/13	6	30.91	12.1	31.04	31.20	-6.1	3,171	-0.19%
2023/04/12	1	30.20	6	30.58	30.40	-5	3,006	-0.17%
2023/04/11	20	30.76	0	0.00	30.20	20	2,980	0.67%
2023/04/10	5	30.18	0	0.00	30.70	5	2,917	0.17%
2023/04/07	1	29.95	1	30.15	29.90	0	2,834	0.00%
2023/04/06	0	28.90	0	0.00	29.30	0	2,738	0.00%
2023/03/30	5	29.50	0	0.00	29.50	5	2,665	0.19%
2023/03/22	0	29.60	0	0.00	29.35	0	2,487	0.00%
2023/03/20	0	0.00	2	29.60	29.45	-2	2,387	-0.08%
2023/03/16	1	28.85	0	0.00	28.30	1	2,370	0.04%
2023/03/15	1	30.00	5	29.54	29.35	-4	2,328	-0.17%
2023/03/14	0	0.00	5	27.90	28.05	-5	2,136	-0.23%
2023/03/10	0	27.70	0	0.00	27.75	0	2,264	0.00%
2023/03/09	3	28.90	0	0.00	28.60	3	2,265	0.13%
2023/03/07	0	0.00	3	28.12	28.00	-3	2,162	-0.14%
2023/02/22	0	0.00	1	27.45	27.75	-1	2,077	-0.05%
2023/02/21	1	27.30	0	0.00	27.35	1	2,050	0.05%
2023/02/20	9	27.73	7	27.26	27.65	2	2,045	0.10%
2023/02/16	0	0.00	2	26.60	26.90	-2	1,998	-0.10%
2023/02/09	0	0.00	2	27.15	27.15	-2	2,124	-0.09%
2023/02/06	9	26.43	0	0.00	26.45	9	2,117	0.43%
2023/02/03	0	0.00	1	26.60	26.40	-1	2,203	-0.05%
2023/02/01	0	0.00	1	26.50	26.50	-1	2,228	-0.04%
2023/01/31	9	26.53	0	27.00	26.60	9	2,226	0.40%
2023/01/17	0	0.00	2	25.15	25.15	-2	2,181	-0.09%
2022/12/26	1	26.20	1	26.10	26.20	0	2,813	0.00%
2022/12/14	1	26.65	0	0.00	26.90	1	3,175	0.03%
2022/12/12	1	26.50	2	26.25	26.30	-1	3,184	-0.03%
2022/12/09	4	26.90	13.1	26.92	26.70	-9.1	3,240	-0.28%
2022/12/08	0	0.00	5.1	26.35	26.35	-5.1	3,282	-0.15%
2022/12/07	5	25.90	0	0.00	26.00	5	3,350	0.15%
2022/12/05	2	27.03	0	0.00	27.35	2	3,350	0.06%
2022/12/01	0	0.00	1	26.15	26.15	-1	3,290	-0.03%
2022/11/30	1	26.15	0	0.00	25.95	1	3,348	0.03%
2022/11/28	1	25.30	0	0.00	25.50	1	3,541	0.03%
2022/11/25	5	25.35	7	25.35	25.30	-2	3,776	-0.05%
2022/11/24	0	0.00	1	25.55	25.35	-1	3,986	-0.03%
2022/11/23	2	25.40	0	0.00	25.55	2	4,204	0.05%
2022/11/22	3	25.25	0	0.00	25.00	3	4,259	0.07%
2022/11/18	0	0.00	3	25.90	25.90	-3	4,731	-0.06%
2022/11/11	0	25.30	0	0.00	25.00	0	5,368	0.00%
2022/11/08	0	0.00	1	25.20	24.85	-1	5,629	-0.02%
2022/11/07	1	24.75	0	0.00	24.90	1	5,645	0.02%
2022/11/04	0	0.00	5	25.20	25.40	-5	5,672	-0.09%
2022/11/01	1	24.95	1	25.05	24.75	0	5,819	0.00%
2022/10/31	1	24.05	11	24.05	24.15	-10	5,742	-0.17%
2022/10/28	15	23.70	5	24.30	23.55	10	5,755	0.17%
2022/10/26	5	23.60	0	0.00	23.25	5	5,776	0.09%
2022/10/25	4	23.75	0	0.00	23.65	4	5,829	0.07%
2022/10/21	2	24.30	2	24.30	24.05	0	6,047	0.00%
2022/10/19	6	25.20	0	0.00	25.10	6	6,126	0.10%
2022/10/18	2	25.30	1	25.40	25.30	1	6,122	0.02%
2022/10/17	1	24.84	0	0.00	24.90	1	6,138	0.02%
2022/10/13	0	24.00	0	0.00	24.05	0	6,267	0.00%
2022/10/07	0	0.00	3	28.05	27.90	-3	6,459	-0.05%
2022/10/06	1	28.10	2	28.45	28.25	-1	6,597	-0.02%
2022/10/05	5	29.19	1	28.45	28.40	4	6,639	0.06%
2022/10/03	0	0.00	5	26.90	27.00	-5	6,567	-0.08%
2022/09/30	0	0.00	1	26.60	27.50	-1	6,597	-0.02%
2022/09/29	1	27.85	0	0.00	27.55	1	6,601	0.02%
2022/09/26	0	0.00	11	29.55	29.25	-11	6,818	-0.16%
2022/09/23	0	0.00	1	31.10	30.50	-1	6,879	-0.01%
2022/09/22	1	31.05	16.1	31.34	31.55	-15.1	6,956	-0.22%
2022/09/21	13	31.83	0	0.00	31.30	13	7,035	0.18%
2022/09/20	0	0.00	0	31.80	31.85	0	7,069	0.00%
2022/09/19	0	0.00	5	31.50	31.35	-5	7,233	-0.07%
2022/09/16	3	32.05	14	31.73	31.65	-11	7,247	-0.15%
2022/09/15	12	32.87	4	33.40	32.50	8	7,191	0.11%
2022/09/14	2	32.60	0	0.00	33.15	2	7,084	0.03%
2022/09/13	3	32.73	3	32.83	32.75	0	7,032	0.00%
2022/09/12	2	32.93	1	33.05	32.65	1	7,037	0.01%
2022/09/08	11	32.93	2	32.75	32.75	9	7,043	0.13%
2022/09/07	11	31.78	0	0.00	32.00	11	7,020	0.16%
2022/09/06	2	32.08	10	32.00	31.70	-8	7,026	-0.11%
2022/09/05	1	32.35	1	32.75	32.55	0	6,985	0.00%
2022/09/02	2	32.55	2	32.43	32.50	0	6,875	0.00%
2022/09/01	1	33.30	14	33.20	32.90	-13	6,832	-0.19%
2022/08/31	2	32.80	8	33.03	33.40	-6	6,709	-0.09%
2022/08/30	2	32.10	7	32.11	32.70	-5	6,537	-0.08%
2022/08/29	3	29.95	4	30.78	30.70	-1	6,330	-0.02%
2022/08/26	8	31.50	13	31.25	31.15	-5	6,281	-0.08%
2022/08/25	79	32.04	66	32.77	32.05	13	6,172	0.21%
2022/08/24	3	32.00	1	31.75	31.55	2	5,839	0.03%
2022/08/23	2	31.58	3	31.63	31.35	-1	5,778	-0.02%
2022/08/22	5	31.67	2	31.65	32.25	3	5,735	0.05%
2022/08/19	14	31.44	34.1	30.82	31.95	-20.1	5,510	-0.36%
2022/08/18	17	30.15	0	0.00	30.15	17	5,293	0.32%
2022/08/17	2	29.55	4	29.64	29.65	-2	5,345	-0.04%
2022/08/16	27	30.38	24	30.03	29.70	3	5,316	0.06%
2022/08/15	0	0.00	2	30.60	30.50	-2	5,074	-0.04%
2022/08/12	1	30.10	20	30.28	30.05	-19	5,024	-0.38%
2022/08/11	20	30.05	4	30.15	29.85	16	4,987	0.32%
2022/08/10	1	29.55	3	29.72	29.55	-2	4,904	-0.04%
2022/08/09	13	29.57	0	0.00	29.75	13	4,841	0.27%
2022/08/02	6	28.72	0	0.00	28.40	6	4,589	0.13%
2022/08/01	1	29.70	0	0.00	29.20	1	4,547	0.02%
2022/07/29	4	30.18	2	30.15	30.35	2	4,473	0.04%
2022/07/28	0	0.00	1	30.45	30.30	-1	4,297	-0.02%
2022/07/27	1	29.60	1	29.80	29.95	0	4,222	0.00%
2022/07/26	1	29.90	0	0.00	29.80	1	4,174	0.02%
2022/07/22	0	0.00	1	29.95	29.70	-1	4,073	-0.02%
2022/07/21	2	30.35	0	0.00	29.90	2	4,049	0.05%
2022/07/20	1	30.70	3	30.25	30.35	-2	3,972	-0.05%
2022/07/19	1	29.80	0	0.00	29.80	1	3,873	0.03%
2022/07/18	9	28.38	9	29.42	29.40	0	3,783	0.00%
2022/07/15	6	28.13	1	28.20	28.00	5	3,622	0.14%
2022/07/14	1	27.45	2	27.45	27.70	-1	3,502	-0.03%
2022/07/13	1	26.10	6	26.25	26.95	-5	3,340	-0.15%
2022/07/12	54	25.95	3	26.65	25.75	51	3,264	1.56%
2022/07/11	8	28.39	54	28.10	28.10	-46	3,209	-1.43%
2022/07/08	0	0.00	5	27.30	27.40	-5	3,106	-0.16%
2022/07/07	0.1	26.00	0	0.00	25.95	0.1	3,048	0.00%
2022/07/06	5	26.35	0	0.00	26.05	5	3,015	0.17%
2022/07/05	2	27.60	3	27.18	26.30	-1	2,977	-0.03%
2022/07/04	1	29.90	1	29.60	29.10	0	2,754	0.00%
2022/07/01	0.1	28.70	15	29.75	28.55	-15	2,680	-0.56%
2022/06/30	6	31.03	17	30.65	30.35	-11	2,549	-0.43%
2022/06/29	8	30.81	8.2	30.74	30.95	-0.2	2,437	-0.01%
2022/06/28	5.1	30.06	17	30.36	30.65	-12	2,326	-0.51%
2022/06/27	5.2	29.74	7	29.54	30.05	-1.8	2,151	-0.08%
2022/06/21	0	0.00	1	27.85	27.80	-1	1,921	-0.05%
2022/06/17	10	28.13	0	0.00	28.15	10	1,858	0.54%
2022/06/16	0	0.00	2	28.45	27.10	-2	1,801	-0.11%
2022/06/15	1	28.50	1	28.20	28.05	0	1,760	0.00%
2022/06/14	0	0.00	1	27.75	28.15	-1	1,842	-0.05%
2022/06/13	1	28.10	0	0.00	28.00	1	1,803	0.06%
2022/06/10	2	27.90	0	0.00	28.00	2	1,773	0.11%
2022/06/09	0	0.00	1	27.90	27.75	-1	1,728	-0.06%
2022/05/31	0	0.00	2	26.40	26.40	-2	1,677	-0.12%
2022/05/30	2	26.35	6	26.16	26.50	-4	1,671	-0.24%
2022/05/27	5	25.77	0	0.00	25.80	5	1,647	0.30%
2022/05/26	0	0.00	2	26.28	25.90	-2	1,705	-0.12%
2022/05/25	3	25.47	0	0.00	25.40	3	1,690	0.18%
2022/05/20	0	0.00	20	24.65	24.60	-20	1,850	-1.08%
2022/05/16	0	0.00	1	23.30	23.05	-1	2,347	-0.04%
2022/05/13	0	0.00	8	22.60	22.90	-8	2,360	-0.34%
2022/04/27	0	0.00	1	23.00	23.00	-1	2,652	-0.04%
2022/04/18	1	24.25	0	0.00	24.10	1	2,987	0.03%
2022/04/08	1	25.00	2	25.13	25.20	-1	3,899	-0.03%
2022/03/29	0	0.00	2	26.05	26.00	-2	4,668	-0.04%
2022/03/21	1	26.35	1	26.55	26.20	0	4,789	0.00%
2022/03/18	1	26.05	1	26.20	26.30	0	4,784	0.00%
2022/03/16	0	0.00	1	25.50	25.55	-1	4,697	-0.02%
2022/03/10	0	0.00	1	25.85	25.80	-1	4,732	-0.02%
2022/03/09	1	24.85	0	0.00	24.70	1	4,690	0.02%
2022/03/03	1	26.00	0	0.00	25.80	1	4,610	0.02%
2022/03/02	0	0.00	2	25.75	25.80	-2	4,644	-0.04%
2022/03/01	2	26.15	15	26.00	26.00	-13	4,646	-0.28%
2022/02/25	1	25.40	1	25.65	25.60	0	4,582	0.00%
2022/02/24	1	27.00	0	0.00	25.90	1	4,501	0.02%
2022/02/23	2	26.60	2	26.63	26.85	0	4,378	0.00%
2022/02/21	0	0.00	10	26.60	26.55	-10	4,480	-0.22%
2022/02/18	13	27.17	0	0.00	27.20	13	4,619	0.28%
2022/02/17	23	27.39	4	26.70	26.70	19	4,659	0.41%
2022/02/16	1	25.85	0	0.00	25.85	1	4,741	0.02%
2022/02/10	5	26.55	0	0.00	26.40	5	4,743	0.11%
2022/02/09	0	0.00	1	26.90	26.80	-1	4,748	-0.02%
2022/02/08	1	26.75	0	0.00	26.75	1	4,760	0.02%
2022/01/26	0	0.00	1	26.00	26.00	-1	4,919	-0.02%
2022/01/21	3	27.57	0	0.00	27.10	3	5,563	0.05%
2022/01/19	2	27.95	0	0.00	27.95	2	5,495	0.04%
2022/01/18	0	0.00	2	27.40	27.35	-2	5,466	-0.04%
2022/01/14	3	26.75	0	0.00	26.85	3	5,425	0.06%
2022/01/13	0	0.00	1	28.15	27.70	-1	5,414	-0.02%
2022/01/11	20	29.25	1	28.40	28.45	19	5,429	0.35%
2022/01/10	3	28.73	2	28.95	28.70	1	5,401	0.02%
2022/01/06	1	28.70	0	0.00	28.50	1	5,372	0.02%
2022/01/04	0	0.00	1	29.75	29.30	-1	5,337	-0.02%
2022/01/03	4	29.71	14	29.14	28.50	-10	5,174	-0.19%
2021/12/30	10	28.65	1	28.45	28.40	9	4,886	0.18%
2021/12/29	20	28.33	9	28.57	28.55	11	4,837	0.23%
2021/12/28	1	27.95	4	27.96	28.40	-3	4,602	-0.07%
2021/12/17	0	0.00	1	26.35	26.20	-1	5,987	-0.02%
2021/12/16	20	27.00	3	27.05	26.65	17	6,068	0.28%
2021/12/13	0	0.00	1	26.55	26.65	-1	5,937	-0.02%
2021/12/10	1	26.60	0	0.00	26.40	1	5,943	0.02%
2021/12/09	3	26.30	0	0.00	25.90	3	5,921	0.05%
2021/12/08	0	0.00	1	25.65	25.60	-1	5,915	-0.02%
2021/12/07	1	26.20	0	0.00	26.10	1	5,920	0.02%
2021/12/03	1	26.45	0	0.00	26.35	1	6,066	0.02%
2021/12/01	0	0.00	1	26.15	26.40	-1	6,112	-0.02%
2021/11/29	0	0.00	1	26.00	26.25	-1	6,314	-0.02%
2021/11/26	2	26.20	20	26.00	26.30	-18	6,328	-0.28%
2021/11/24	2	26.85	2	26.60	26.75	0	6,483	0.00%
2021/11/23	0	0.00	3	26.80	26.85	-3	6,563	-0.05%
2021/11/18	2	27.38	31	27.41	27.45	-29	6,548	-0.44%
2021/11/17	0	0.00	5	28.85	29.00	-5	6,373	-0.08%
2021/11/16	11	28.01	12	28.01	28.25	-1	6,195	-0.02%
2021/11/15	4	27.98	13	28.22	28.25	-9	5,960	-0.15%
2021/11/12	2	26.60	0	0.00	26.50	2	5,685	0.04%
2021/11/10	0	0.00	1	26.90	26.95	-1	5,694	-0.02%
2021/11/08	0	0.00	1	26.75	26.80	-1	5,723	-0.02%
2021/11/04	11	27.20	10	27.63	27.20	1	5,946	0.02%
2021/11/02	3	26.62	0	0.00	26.60	3	6,019	0.05%
2021/11/01	10	27.81	13	27.86	27.65	-3	5,992	-0.05%
2021/10/29	38	27.85	30	27.81	27.80	8	5,863	0.14%
2021/10/27	0	0.00	2	26.15	26.15	-2	5,849	-0.03%
2021/10/21	2	26.88	0	0.00	26.40	2	6,048	0.03%
2021/10/19	0	0.00	1	26.70	26.85	-1	6,252	-0.02%
2021/10/14	20	26.78	20	27.08	26.55	0	6,182	0.00%
2021/10/13	2	27.35	2.2	26.63	27.35	-0.2	6,140	0.00%
2021/10/12	1	26.00	0	0.00	26.10	1	6,095	0.02%
2021/10/08	2	26.95	0	0.00	26.30	2	6,217	0.03%
2021/10/07	0	0.00	1	26.95	26.75	-1	6,188	-0.02%
2021/10/06	1	26.30	0	0.00	25.80	1	6,134	0.02%
2021/10/04	0	0.00	1	26.10	26.05	-1	6,021	-0.02%
2021/10/01	3	27.03	1	26.40	26.55	2	5,962	0.03%
2021/09/30	10	27.63	5	27.81	27.75	5	5,796	0.09%
2021/09/29	4	28.46	4	28.70	28.30	0	5,625	0.00%
2021/09/28	1	28.15	6	29.13	29.15	-5	5,360	-0.09%
2021/09/27	3	28.48	13	28.68	28.55	-10	5,168	-0.19%
2021/09/24	6	27.11	14	26.84	27.85	-8	4,704	-0.17%
2021/09/17	1	25.10	0	0.00	25.20	1	4,148	0.02%
2021/09/16	11	25.76	0	0.00	25.50	11	4,137	0.27%
2021/09/15	1	25.95	0	0.00	26.50	1	4,097	0.02%
2021/09/14	1	25.35	0	0.00	25.15	1	4,054	0.02%
2021/09/13	0	0.00	2	25.80	25.35	-2	4,052	-0.05%
2021/09/10	4	26.60	6	26.50	26.90	-2	4,047	-0.05%
2021/09/09	0	0.00	9	26.80	27.00	-9	4,005	-0.22%
2021/09/08	19	26.59	0	0.00	26.35	19	3,970	0.48%
2021/09/07	2	26.65	1	27.20	26.95	1	3,841	0.03%
2021/09/06	0	0.00	4	27.53	26.85	-4	3,802	-0.11%
2021/09/03	2	27.83	4	27.48	27.70	-2	3,735	-0.05%
2021/09/02	9	26.58	0	0.00	26.85	9	3,561	0.25%
2021/08/31	6	26.05	0	0.00	27.15	6	3,446	0.17%
2021/08/30	8	26.61	2	26.23	26.60	6	3,386	0.18%
2021/08/27	2	25.45	0	0.00	25.35	2	3,222	0.06%
2021/08/24	0	0.00	1	22.80	22.75	-1	3,037	-0.03%
2021/08/11	2	23.90	0	0.00	24.00	2	2,896	0.07%
2021/08/10	2	26.60	0	0.00	25.35	2	2,843	0.07%
2021/08/09	3	28.10	0	0.00	28.15	3	2,685	0.11%
2021/08/06	10	27.95	0	0.00	28.15	10	2,582	0.39%
2021/08/04	2	27.80	2	28.25	27.60	0	2,477	0.00%
2021/08/03	3	27.88	5	27.80	28.15	-2	2,420	-0.08%
2021/08/02	5	28.12	6.5	27.96	28.10	-1.5	2,336	-0.06%
2021/07/30	2	26.75	14	26.66	26.90	-12	2,006	-0.60%
2021/07/29	0	0.00	3	24.32	25.10	-3	1,825	-0.16%
2021/07/27	3	24.05	0	0.00	24.30	3	1,782	0.17%
2021/07/26	6	24.73	0	0.00	24.70	6	1,775	0.34%
2021/07/23	1	25.10	3	24.93	25.20	-2	1,739	-0.11%
2021/07/19	2	24.10	0	0.00	24.85	2	1,566	0.13%
2021/07/16	0	0.00	2	23.75	23.80	-2	1,532	-0.13%
2021/07/15	2	24.50	1	24.45	24.50	1	1,480	0.07%
2021/06/22	0	0.00	1	22.90	22.80	-1	1,995	-0.05%
2021/06/21	1	22.85	1	22.80	22.90	0	2,014	0.00%
2021/06/18	1	22.50	0	0.00	22.40	1	2,087	0.05%
2021/06/10	0	0.00	5	22.50	22.50	-5	2,427	-0.21%
2021/05/28	0	0.00	1	22.95	22.90	-1	2,994	-0.03%
2021/05/27	1	22.80	0	0.00	22.65	1	3,045	0.03%
2021/05/21	0	0.00	5	22.10	22.30	-5	3,127	-0.16%
2021/05/20	5	22.50	0	0.00	22.05	5	3,163	0.16%
2021/05/19	1	21.90	0	0.00	22.55	1	3,188	0.03%
2021/05/11	0	0.00	1	23.65	23.15	-1	3,236	-0.03%
2021/05/06	1	25.30	0	0.00	24.65	1	3,831	0.03%
2021/05/04	0	0.00	3	25.47	24.55	-3	3,885	-0.08%
2021/05/03	1	26.45	0	0.00	26.20	1	3,880	0.03%
2021/04/29	3	27.25	0	0.00	27.15	3	3,896	0.08%
2021/04/28	1	27.05	1	27.40	27.00	0	3,913	0.00%
2021/04/23	1	26.30	0	0.00	26.60	1	4,347	0.02%
2021/04/22	0	27.90	50	26.90	26.50	-50	4,470	-1.12%
2021/04/19	1	27.40	0	0.00	27.35	1	4,664	0.02%
2021/04/16	0	28.35	0	0.00	27.85	0	4,641	0.00%
2021/04/14	3	27.10	10	27.30	28.00	-7	4,652	-0.15%
2021/04/13	0	0.00	16	28.50	28.15	-16	4,708	-0.34%
2021/04/12	5	28.90	0	0.00	28.60	5	4,695	0.11%
2021/04/09	2	29.03	10	29.10	29.00	-8	4,678	-0.17%
2021/04/06	0	0.00	2	27.50	27.55	-2	4,543	-0.04%
2021/04/01	0	0.00	1	27.00	26.90	-1	4,543	-0.02%
2021/03/31	3	27.00	1	27.00	27.20	2	4,545	0.04%
2021/03/30	1	27.50	0	0.00	27.40	1	4,525	0.02%
2021/03/29	11	27.60	0	0.00	27.70	11	4,484	0.25%
2021/03/25	2	27.00	123	27.11	27.35	-121	4,500	-2.69%	大賣/鉅額交易
2021/03/24	2	27.00	0	0.00	27.05	2	4,528	0.04%
2021/03/22	1	28.80	5	28.80	28.45	-4	4,594	-0.09%
2021/03/19	11	28.60	0	0.00	28.25	11	4,500	0.24%
2021/03/18	0	0.00	1	28.30	28.35	-1	4,466	-0.02%
2021/03/17	2	28.20	0	0.00	27.90	2	4,447	0.04%
2021/03/16	0	0.00	3	28.30	28.25	-3	4,543	-0.07%
2021/03/15	0	0.00	4	27.73	27.85	-4	4,656	-0.09%
2021/03/10	0	0.00	1	26.40	26.50	-1	4,708	-0.02%
2021/03/09	1	26.35	1	26.30	26.20	0	4,746	0.00%
2021/03/08	3	26.98	0	0.00	27.00	3	4,793	0.06%
2021/03/05	1	26.65	2	27.15	27.60	-1	4,795	-0.02%
2021/03/04	0	0.00	6	26.67	26.75	-6	4,666	-0.13%
2021/03/03	1	25.75	0	0.00	25.90	1	4,671	0.02%
2021/03/02	0	0.00	5	26.57	25.95	-5	4,758	-0.11%
2021/02/22	0	0.00	1	25.60	25.55	-1	5,716	-0.02%
2021/02/18	0	0.00	1	24.20	25.50	-1	6,045	-0.02%
2021/02/03	0	0.00	1	23.75	23.85	-1	6,183	-0.02%
2021/02/02	0	0.00	4	23.20	23.60	-4	6,271	-0.06%
2021/02/01	13	23.97	0	0.00	22.50	13	6,330	0.21%
2021/01/29	2	23.75	1	23.55	23.50	1	6,210	0.02%
2021/01/28	5	23.89	0	0.00	23.55	5	6,283	0.08%
2021/01/27	1	23.60	0	0.00	23.60	1	6,041	0.02%
2021/01/22	1	23.90	1	23.60	24.00	0	6,440	0.00%
2021/01/21	0	0.00	1	23.90	24.00	-1	6,597	-0.02%
2021/01/19	4	24.44	0	0.00	24.45	4	7,090	0.06%
2021/01/18	21	22.51	7	23.14	25.65	14	7,289	0.19%
2021/01/15	37	24.91	5	25.42	24.50	32	7,472	0.43%
2021/01/14	19	26.14	1	26.15	26.10	18	7,616	0.24%
2021/01/13	16	25.99	8	26.11	26.00	8	7,644	0.10%
2021/01/12	10	27.77	1	27.50	27.25	9	7,628	0.12%
2021/01/08	0	0.00	2	29.50	29.15	-2	7,931	-0.03%
2021/01/07	0	0.00	1	29.65	29.40	-1	8,027	-0.01%
2021/01/06	3	28.85	0	0.00	29.15	3	8,239	0.04%
2021/01/04	1	30.45	12	30.43	30.50	-11	8,670	-0.13%
2020/12/30	5	30.00	0	0.00	30.05	5	8,843	0.06%
2020/12/28	0	0.00	2	29.60	30.15	-2	9,367	-0.02%
2020/12/25	1	29.20	0	0.00	29.20	1	9,453	0.01%
2020/12/23	0	0.00	2	29.03	29.30	-2	9,655	-0.02%
2020/12/22	12	28.64	0	0.00	28.25	12	10,782	0.11%
2020/12/21	4	29.23	0	0.00	29.30	4	11,007	0.04%
2020/12/18	15	29.08	1	28.95	29.40	14	11,095	0.13%
2020/12/16	0	0.00	1	30.65	30.15	-1	11,178	-0.01%
2020/12/15	0	0.00	14	29.25	29.15	-14	11,149	-0.13%
2020/12/14	1	29.25	0	0.00	29.20	1	11,272	0.01%
2020/12/11	2	29.00	0	0.00	29.15	2	11,322	0.02%
2020/12/10	3	30.10	1	29.70	29.70	2	11,414	0.02%
2020/12/09	57	30.19	41	30.39	30.75	16	11,468	0.14%
2020/12/08	1	28.95	0	0.00	29.00	1	11,434	0.01%
2020/12/07	8	28.76	0	0.00	28.90	8	11,492	0.07%
2020/12/04	4	29.13	0	0.00	28.60	4	11,589	0.03%
2020/12/03	11	28.92	3	28.73	28.80	8	11,760	0.07%
2020/12/02	10	28.90	0	0.00	28.45	10	11,930	0.08%
2020/12/01	51	29.28	0	0.00	29.35	51	12,367	0.41%
2020/11/27	0	0.00	2	29.00	29.15	-2	13,012	-0.02%
2020/11/26	5	29.82	1	29.60	29.45	4	13,112	0.03%
2020/11/25	3	28.67	4	28.36	29.40	-1	13,214	-0.01%
2020/11/24	17	30.68	0	0.00	30.50	17	13,074	0.13%
2020/11/23	15	30.62	3	30.80	30.80	12	13,164	0.09%
2020/11/20	9	31.20	1	31.10	30.80	8	13,861	0.06%
2020/11/19	15	30.82	13.1	31.25	31.00	1.9	13,900	0.01%
2020/11/18	16	35.03	2	33.63	32.55	14	13,522	0.10%
2020/11/17	15	36.80	1	36.15	36.15	14	13,395	0.10%
2020/11/16	6	36.88	0	0.00	36.80	6	13,678	0.04%
2020/11/13	0	0.00	2	36.48	36.50	-2	13,837	-0.01%
2020/11/12	0	0.00	3	36.25	36.15	-3	14,144	-0.02%
2020/11/11	1	36.90	0	0.00	36.90	1	14,467	0.01%
2020/11/10	2	36.18	0	0.00	36.15	2	14,618	0.01%
2020/11/09	0	0.00	10	37.70	37.25	-10	14,931	-0.07%
2020/11/06	0	0.00	4	36.80	36.15	-4	15,233	-0.03%
2020/11/04	3	36.90	2	37.00	36.80	1	15,893	0.01%
2020/11/03	1	36.55	1	36.50	37.20	0	16,057	0.00%
2020/11/02	1	36.65	1	36.25	36.10	0	16,099	0.00%
2020/10/30	13	37.43	4	37.44	36.55	9	16,172	0.06%
2020/10/29	5	36.63	3	36.78	37.95	2	16,032	0.01%
2020/10/28	23.1	37.88	30	38.17	37.05	-6.9	15,940	-0.04%
2020/10/27	7	36.04	6	36.19	36.85	1	15,541	0.01%
2020/10/26	21	36.25	9	36.42	36.30	12	15,581	0.08%
2020/10/23	3	34.35	9	34.69	36.00	-6	15,291	-0.04%
2020/10/22	3	33.07	3	33.50	33.00	0	14,867	0.00%
2020/10/21	1	32.80	0	0.00	33.00	1	14,600	0.01%
2020/10/20	2	32.25	0	0.00	32.40	2	14,543	0.01%
2020/10/19	2	32.65	3	33.03	32.65	-1	14,460	-0.01%
2020/10/16	2	32.78	3	33.02	33.15	-1	14,423	-0.01%
2020/10/15	4	32.91	3	32.78	33.15	1	14,187	0.01%
2020/10/14	9	32.74	12	32.73	32.30	-3	14,049	-0.02%
2020/10/13	4	31.80	6	31.63	31.75	-2	13,853	-0.01%
2020/10/12	4	31.19	26	31.07	32.20	-22	13,665	-0.16%
2020/10/08	4	30.03	3	30.32	30.00	1	13,393	0.01%
2020/10/07	2	29.93	16	29.98	30.00	-14	13,332	-0.11%
2020/10/06	17	30.76	14	30.55	29.90	3	13,297	0.02%
2020/10/05	0	0.00	3	29.75	29.60	-3	13,095	-0.02%
2020/09/30	6	27.81	4	28.10	28.30	2	13,009	0.02%
2020/09/29	6	27.77	3	27.50	27.60	3	12,981	0.02%
2020/09/28	6	27.68	6	27.63	28.15	0	13,018	0.00%
2020/09/25	4	29.28	53	30.26	27.15	-49	12,999	-0.38%
2020/09/24	3	28.90	1	29.00	29.00	2	11,943	0.02%
2020/09/23	2	28.10	5	28.05	28.20	-3	11,760	-0.03%
2020/09/22	1	27.60	3	27.58	27.95	-2	11,712	-0.02%
2020/09/21	5	28.05	0	0.00	27.80	5	11,732	0.04%
2020/09/17	2	28.00	3	27.35	28.10	-1	11,712	-0.01%
2020/09/16	0	0.00	4	26.88	26.80	-4	11,571	-0.03%
2020/09/14	12	25.30	5	26.00	26.15	7	11,405	0.06%
2020/09/11	13	26.38	0	0.00	26.00	13	11,235	0.12%
2020/09/10	3	27.67	2	26.90	26.90	1	11,123	0.01%
2020/09/09	10	27.50	1	27.80	27.50	9	11,045	0.08%
2020/09/08	2	27.00	28	28.04	27.10	-26	10,906	-0.24%
2020/09/07	11	29.20	2	29.00	28.70	9	10,716	0.08%
2020/09/04	11	29.20	14	28.83	29.60	-3	10,534	-0.03%
2020/09/03	26	29.35	14	28.85	29.00	12	10,036	0.12%
2020/09/02	6	28.05	11	28.10	28.00	-5	9,499	-0.05%
2020/09/01	3	27.23	0	0.00	27.00	3	9,447	0.03%
2020/08/31	8	27.05	1	26.65	27.20	7	9,337	0.07%
2020/08/28	5	26.27	8	26.41	26.50	-3	9,153	-0.03%
2020/08/27	4	25.64	2	25.88	25.75	2	9,005	0.02%
2020/08/26	27	27.00	11	27.00	25.75	16	8,866	0.18%
2020/08/25	2	25.23	10	25.55	26.05	-8	8,134	-0.10%
2020/08/24	2	23.38	1	23.55	23.70	1	8,044	0.01%
2020/08/21	7	23.66	0	0.00	23.50	7	7,980	0.09%
2020/08/20	14	25.02	9	23.35	23.40	5	7,820	0.06%
2020/08/19	12	25.77	7	26.26	25.90	5	7,567	0.07%
2020/08/18	8	25.13	14	25.49	25.80	-6	7,345	-0.08%
2020/08/17	8	24.65	11	25.49	25.10	-3	7,016	-0.04%
2020/08/13	30	24.19	10	24.00	23.85	20	6,448	0.31%
2020/08/12	2	23.45	68.3	23.83	24.00	-66.3	6,039	-1.10%
2020/08/11	19	22.97	48	22.11	21.90	-29	5,662	-0.51%
2020/08/10	0	0.00	1	22.85	22.85	-1	4,937	-0.02%
2020/08/06	20	19.25	2	19.40	19.35	18	4,793	0.38%
2020/08/05	5	19.24	5	19.35	19.30	0	4,725	0.00%
2020/08/03	0	0.00	1	18.40	18.30	-1	4,731	-0.02%
2020/07/31	1	17.95	7	18.01	17.95	-6	4,808	-0.12%
2020/07/30	0	0.00	7	17.91	17.95	-7	4,948	-0.14%
2020/07/29	0	0.00	19	16.63	17.00	-19	4,785	-0.40%
2020/07/23	0	0.00	1	17.00	16.80	-1	4,757	-0.02%
2020/07/21	4	15.80	0	0.00	15.75	4	4,643	0.09%
2020/07/20	0	0.00	2	15.78	15.75	-2	4,638	-0.04%
2020/07/17	4	15.55	0	0.00	15.50	4	4,627	0.09%
2020/07/16	0	0.00	1	15.90	16.10	-1	4,610	-0.02%
2020/07/15	0	0.00	11	15.58	15.70	-11	4,578	-0.24%
2020/07/14	2	15.85	0	0.00	15.70	2	4,630	0.04%
2020/07/10	7	16.70	0	0.00	16.60	7	4,545	0.15%
2020/07/09	15	18.79	5	18.60	18.65	10	4,420	0.23%
2020/07/08	5	18.90	2	18.93	18.90	3	4,246	0.07%
2020/07/07	10	19.05	6	18.96	18.95	4	4,145	0.10%
2020/07/06	1	19.40	28	19.25	19.40	-27	4,033	-0.67%
2020/07/03	17	18.94	3	18.83	18.80	14	3,932	0.36%
2020/07/02	3	18.45	3	18.20	18.35	0	3,850	0.00%
2020/07/01	9	18.22	2	18.15	18.10	7	3,798	0.18%
2020/06/30	3	18.00	5	18.04	18.05	-2	3,765	-0.05%
2020/06/24	7	17.73	3	17.73	17.65	4	3,654	0.11%
2020/06/23	2	17.20	0	0.00	17.15	2	3,535	0.06%
2020/06/19	4	17.39	0	0.00	17.35	4	3,554	0.11%
2020/06/16	1	17.10	0	0.00	17.10	1	3,666	0.03%
2020/06/10	10	17.40	0	0.00	17.35	10	3,742	0.27%
2020/06/08	4	18.03	14	18.03	17.85	-10	3,848	-0.26%
2020/06/05	1	17.50	0	0.00	17.55	1	3,677	0.03%
2020/06/04	1	17.30	0	0.00	17.35	1	3,669	0.03%
2020/06/02	1	17.35	2	17.33	17.30	-1	3,723	-0.03%
2020/06/01	1	17.35	0	0.00	17.30	1	3,836	0.03%
2020/05/29	18	17.42	89	17.39	17.35	-71	3,982	-1.78%
2020/05/28	15	16.95	1	17.20	16.90	14	3,864	0.36%
2020/05/26	8	17.43	8	17.56	17.20	0	3,978	0.00%
2020/05/25	0	0.00	15	17.15	17.10	-15	3,901	-0.38%
2020/05/18	5	16.98	2	17.05	16.85	3	4,128	0.07%
2020/05/15	1	16.70	2	16.80	16.85	-1	4,230	-0.02%
2020/05/14	4	17.04	0	0.00	17.05	4	4,336	0.09%
2020/05/13	21	17.36	22	17.43	17.35	-1	4,454	-0.02%
2020/05/12	2	16.78	4	16.75	16.75	-2	4,257	-0.05%
2020/05/11	1	17.50	0	0.00	17.50	1	4,161	0.02%
2020/05/08	25	17.11	35	17.22	17.30	-10	3,963	-0.25%
2020/05/07	9	17.06	68	17.22	17.40	-59	3,873	-1.52%
2020/05/06	40	16.32	31	16.43	16.95	9	3,715	0.24%
2020/05/04	0	0.00	15	15.10	15.30	-15	3,536	-0.42%
2020/04/29	1	15.35	7	15.41	15.35	-6	3,549	-0.17%
2020/04/27	10	14.93	0	0.00	15.00	10	3,618	0.28%
2020/04/15	33	14.70	0	0.00	14.75	33	4,016	0.82%
2020/04/13	3	14.40	0	0.00	14.35	3	4,133	0.07%
2020/04/10	0	0.00	6	14.50	14.50	-6	4,154	-0.14%
2020/04/09	0	0.00	4	14.45	14.50	-4	4,200	-0.10%
2020/04/08	2	14.40	10	14.50	14.50	-8	4,304	-0.19%
2020/04/07	6	14.65	0	0.00	14.60	6	4,325	0.14%
2020/04/06	10	14.25	0	0.00	14.30	10	4,465	0.22%
2020/03/27	1	14.20	2	14.05	14.10	-1	4,381	-0.02%
2020/03/25	0	0.00	5	14.50	14.05	-5	4,341	-0.12%
2020/03/24	0	0.00	3	13.88	14.00	-3	4,310	-0.07%
2020/03/23	2	12.78	1	12.80	12.80	1	4,248	0.02%
2020/03/20	0	0.00	2	13.75	13.75	-2	4,208	-0.05%
2020/03/19	9	12.97	0	0.00	12.75	9	4,143	0.22%
2020/03/12	22	15.30	0	0.00	15.15	22	3,859	0.57%
2020/03/11	3	16.20	6	16.24	15.95	-3	3,778	-0.08%
2020/03/09	8	16.16	1	16.75	15.95	7	3,708	0.19%
2020/03/06	10	16.75	0	0.00	16.75	10	3,635	0.28%
2020/03/05	0	0.00	10	17.05	16.95	-10	3,607	-0.28%
2020/03/03	0	0.00	3	16.05	16.10	-3	3,298	-0.09%
2020/02/27	1	16.50	1	16.55	15.75	0	3,226	0.00%
2020/02/26	1	16.70	1	16.90	16.65	0	3,145	0.00%
2020/02/20	25	17.64	25	17.81	17.50	0	2,987	0.00%
2020/02/19	23	16.94	0	0.00	17.10	23	2,859	0.80%
2020/02/18	7	17.26	9	17.56	17.20	-2	2,789	-0.07%
2020/02/17	8	17.06	26	17.17	17.20	-18	2,656	-0.68%
2020/02/14	0	0.00	12	16.71	16.75	-12	2,508	-0.48%
2020/02/11	1	15.70	0	0.00	15.80	1	2,364	0.04%
2020/01/31	4	15.86	15	15.73	15.70	-11	2,627	-0.42%
2020/01/30	18	15.94	10	15.95	15.45	8	2,585	0.31%
2020/01/20	2	17.25	20	17.25	17.15	-18	2,514	-0.72%
2020/01/17	17	17.04	12	16.90	16.95	5	2,533	0.20%
2020/01/16	10	16.65	0	0.00	16.75	10	2,453	0.41%
2020/01/15	21	16.64	0	0.00	16.60	21	2,449	0.86%
2020/01/14	11	16.59	11	16.63	16.55	0	2,432	0.00%
2020/01/13	32	16.64	37	16.87	16.75	-5	2,436	-0.21%
2020/01/10	0	0.00	27	16.30	16.30	-27	2,313	-1.17%
2020/01/08	51	15.85	17	16.06	15.90	34	2,195	1.55%
2020/01/07	2	16.05	23	16.05	16.05	-21	2,187	-0.96%
2020/01/02	3	16.30	12	16.13	16.20	-9	2,077	-0.43%
2019/12/31	0	0.00	22	15.81	15.85	-22	1,981	-1.11%
2019/12/30	25	15.82	17	15.88	15.85	8	1,928	0.41%
2019/12/26	5	14.95	5	15.05	14.95	0	1,760	0.00%
2019/12/23	20	14.90	0	0.00	14.90	20	1,829	1.09%
2019/12/20	17	15.02	7	15.20	15.05	10	1,837	0.54%
2019/12/19	27	15.05	47	15.05	15.05	-20	1,839	-1.09%
2019/12/13	10	14.83	5	14.95	14.75	5	1,898	0.26%
2019/12/11	7	14.95	0	0.00	14.90	7	1,937	0.36%
2019/12/10	20	14.93	10	14.88	14.95	10	2,150	0.46%
2019/12/09	9	14.77	1	14.80	14.75	8	2,152	0.37%
2019/12/06	15	14.75	10	14.85	14.75	5	2,196	0.23%
2019/12/05	30	14.70	0	0.00	14.70	30	2,221	1.35%
2019/12/02	0	0.00	76	14.78	14.70	-76	2,406	-3.16%
2019/11/29	0	0.00	36	14.90	14.90	-36	2,470	-1.46%
2019/11/28	0	0.00	4	15.00	15.00	-4	2,518	-0.16%
2019/11/26	0	0.00	8	15.24	15.10	-8	2,723	-0.29%
2019/11/22	5	14.85	0	0.00	15.00	5	2,787	0.18%
2019/11/20	1	14.85	0	0.00	14.75	1	3,010	0.03%
2019/11/18	5	14.90	0	0.00	14.90	5	3,878	0.13%
2019/11/15	0	0.00	2	15.10	15.05	-2	4,007	-0.05%
2019/11/14	2	14.85	21	14.90	14.90	-19	4,015	-0.47%
2019/11/13	14	15.09	0	0.00	15.10	14	4,032	0.35%
2019/11/12	0	0.00	11	15.25	15.20	-11	4,098	-0.27%
2019/11/11	19	15.14	0	0.00	15.05	19	4,217	0.45%
2019/11/08	3	15.65	44	15.69	15.60	-41	4,211	-0.97%
2019/11/07	2	15.85	0	0.00	15.70	2	4,215	0.05%
2019/11/06	10	16.30	3	16.10	16.20	7	4,152	0.17%
2019/11/05	27	16.46	43	16.43	16.25	-16	4,060	-0.39%
2019/11/04	0	0.00	8	15.53	15.60	-8	3,800	-0.21%
2019/10/31	0	0.00	1	15.60	15.50	-1	3,790	-0.03%
2019/10/29	9	15.58	0	0.00	15.45	9	3,797	0.24%
2019/10/28	2	15.70	0	0.00	15.70	2	3,788	0.05%
2019/10/25	20	15.81	29	15.82	15.75	-9	3,786	-0.24%
2019/10/24	10	15.53	0	0.00	15.50	10	3,765	0.27%
2019/10/21	1	15.80	0	0.00	15.75	1	3,863	0.03%
2019/10/17	0	0.00	17	15.80	15.65	-17	3,808	-0.45%
2019/10/15	40	15.60	2	15.55	15.50	38	3,781	1.00%
2019/10/08	0	0.00	10	15.05	14.95	-10	3,688	-0.27%
2019/10/07	1	14.95	0	0.00	14.90	1	3,668	0.03%
2019/10/04	0	0.00	1	14.60	14.50	-1	3,646	-0.03%
2019/09/27	20	14.83	0	0.00	14.70	20	3,850	0.52%
2019/09/23	2	15.40	0	0.00	15.40	2	3,798	0.05%
2019/09/18	1	15.60	0	0.00	15.45	1	3,768	0.03%
2019/09/17	3	15.70	0	0.00	15.65	3	3,739	0.08%
2019/09/16	8	15.80	0	0.00	15.80	8	3,753	0.21%
2019/09/12	0	0.00	7	16.05	15.95	-7	3,731	-0.19%
2019/09/11	0	0.00	1	15.50	15.65	-1	3,524	-0.03%
2019/09/10	2	15.40	0	0.00	15.35	2	3,515	0.06%
2019/09/06	2	15.65	0	0.00	15.75	2	3,502	0.06%
2019/09/04	26	15.99	4	15.88	15.90	22	3,516	0.63%
2019/09/03	5	15.64	4	15.71	15.70	1	3,401	0.03%
2019/08/30	1	15.80	18	15.84	15.70	-17	3,278	-0.52%
2019/08/29	0	0.00	10	15.30	15.25	-10	3,101	-0.32%
2019/08/27	0	0.00	21	15.50	15.60	-21	3,023	-0.69%
2019/08/26	0	0.00	12	15.77	15.60	-12	2,977	-0.40%
2019/08/23	2	15.60	0	0.00	15.55	2	2,875	0.07%
2019/08/22	49	16.17	4	15.90	15.90	45	2,778	1.62%
2019/08/21	29	15.85	11	15.85	15.85	18	2,167	0.83%
2019/08/20	2	14.70	5	14.32	14.45	-3	1,913	-0.16%
2019/08/15	4	13.96	5	14.16	14.00	-1	1,731	-0.06%
2019/08/14	2	14.55	0	0.00	13.85	2	1,672	0.12%
2019/08/13	2	14.80	3	14.72	14.90	-1	1,569	-0.06%
2019/08/02	0	0.00	5	13.90	13.90	-5	1,638	-0.31%
2019/07/31	1	14.20	0	0.00	14.05	1	1,798	0.06%
2019/07/26	11	14.49	0	0.00	14.20	11	1,817	0.61%
2019/07/25	10	15.00	5	15.10	14.90	5	1,762	0.28%
2019/07/18	5	15.00	0	0.00	14.95	5	1,762	0.28%
2019/07/17	13	15.21	5	15.30	15.15	8	1,905	0.42%
2019/07/11	5	14.90	0	0.00	14.85	5	2,238	0.22%
2019/07/09	1	15.15	0	0.00	14.95	1	2,645	0.04%
2019/07/08	2	15.45	0	0.00	15.50	2	2,865	0.07%
2019/07/04	10	15.58	17	15.64	15.70	-7	2,984	-0.23%
2019/07/03	0	0.00	3	14.85	14.85	-3	2,875	-0.10%
2019/07/01	5	14.80	0	0.00	14.75	5	2,880	0.17%
2019/06/21	0	0.00	25	14.90	14.90	-25	3,081	-0.81%
2019/06/19	0	0.00	4	14.79	14.75	-4	3,168	-0.13%
2019/06/17	0	0.00	1	14.95	14.75	-1	3,152	-0.03%
2019/06/14	1	14.85	0	0.00	14.75	1	3,128	0.03%
2019/06/13	2	14.63	20	14.55	14.90	-18	3,134	-0.57%
2019/06/12	5	13.91	0	0.00	13.90	5	3,037	0.16%
2019/06/10	5	13.91	0	0.00	13.85	5	3,022	0.17%
2019/06/03	0	0.00	1	14.05	14.05	-1	3,005	-0.03%
2019/05/31	0	0.00	10	14.07	14.25	-10	2,999	-0.33%
2019/05/28	0	0.00	10	13.45	13.55	-10	2,934	-0.34%
2019/05/27	3	13.25	0	0.00	13.20	3	2,913	0.10%
2019/05/21	17	13.46	7	13.55	13.40	10	2,868	0.35%
2019/05/13	4	14.50	4	14.65	13.90	0	2,707	0.00%
2019/05/08	1	14.55	2	14.98	14.95	-1	2,536	-0.04%
2019/05/03	3	14.40	0	0.00	14.35	3	2,397	0.13%
2019/05/02	3	14.35	0	0.00	14.35	3	2,368	0.13%
2019/04/26	1	14.40	0	0.00	14.20	1	2,286	0.04%
2019/04/25	26	14.43	0	0.00	14.40	26	2,273	1.14%
2019/04/23	10	14.72	4	14.75	14.45	6	2,161	0.28%
2019/04/19	145	16.85	0	0.00	16.20	145	1,943	7.46%	大買/鉅額交易
2019/04/15	3	14.72	8	14.99	15.10	-5	1,442	-0.35%
2019/04/12	2	13.48	69	13.51	14.15	-67	1,168	-5.73%
2019/04/11	0	0.00	16	12.64	13.00	-16	910	-1.76%
2019/04/10	0	0.00	6	11.85	11.85	-6	713	-0.84%
2019/04/08	2	11.45	0	0.00	11.50	2	679	0.29%
2019/04/03	0	0.00	1	11.45	11.50	-1	664	-0.15%
2019/03/29	0	0.00	20	11.76	11.75	-20	577	-3.46%
2019/03/18	20	10.30	0	0.00	10.05	20	217	9.20%
2019/02/21	0	0.00	4	9.64	9.59	-4	171	-2.33%
2018/10/08	0	0.00	71	9.64	9.71	-71	363	-19.55%
2018/09/19	12	9.99	0	0.00	9.80	12	440	2.73%
2018/07/23	0	0.00	10	10.75	10.80	-10	597	-1.67%
2018/07/09	10	10.75	0	0.00	10.85	10	660	1.51%
2018/06/28	10	10.85	0	0.00	10.75	10	730	1.37%
2018/05/30	0	0.00	5	11.20	11.25	-5	708	-0.71%
2018/05/29	54	11.15	14	11.08	10.90	40	699	5.72%
2018/05/25	3	10.80	0	0.00	10.70	3	680	0.44%
2018/05/24	1	10.75	0	0.00	10.75	1	679	0.15%
2018/05/22	0	0.00	1	11.00	10.90	-1	684	-0.15%
2018/05/18	4	10.90	1	10.95	10.95	3	683	0.44%
2018/05/16	20	10.76	19	10.60	10.65	1	684	0.15%
2018/04/17	20	11.08	0	0.00	10.95	20	924	2.16%
2018/04/13	0	0.00	1	11.85	11.70	-1	949	-0.11%
2018/04/10	0	0.00	20	11.90	11.90	-20	828	-2.42%
2018/04/03	0	10.90	0	0.00	10.80	0	834	0.00%
2018/02/09	0	0.00	8	10.15	10.35	-8	2,276	-0.35%
2018/02/08	8	10.68	0	0.00	10.60	8	2,324	0.34%
2018/02/07	0	0.00	15	11.15	10.95	-15	2,338	-0.64%
2018/02/05	0	0.00	13	11.70	11.70	-13	2,328	-0.56%
2018/01/25	0	12.10	0	0.00	12.10	0	2,253	0.00%
2018/01/22	0	0.00	2	12.35	12.30	-2	2,236	-0.09%
2018/01/17	0	0.00	3	12.15	12.15	-3	2,181	-0.14%
2018/01/04	0	0.00	1	12.50	12.50	-1	2,207	-0.05%