廣運 (6125)-群益金鼎-中港券商分點個股進出

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
87.1
漲跌
▼0.4
漲幅
-0.46%
成交量
7,168張
產業
上櫃光電類股
420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－群益金鼎-中港券商分點個股進出

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

群益金鼎-中港券商分點個股進出
群益金鼎-中港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	10	87.59	4	88.00	87.50	6	26,431	0.02%
2024/05/06	9	90.66	5	89.70	89.70	4	26,141	0.02%
2024/05/03	5	91.94	5	90.84	89.50	0	25,882	0.00%
2024/05/02	3	91.33	1	90.40	90.40	2	25,535	0.01%
2024/04/30	4	92.73	4	92.73	91.70	0	25,338	0.00%
2024/04/29	29	92.45	29	90.60	90.00	0	24,846	0.00%
2024/04/26	12.1	92.34	25	92.32	91.70	-12.9	24,454	-0.05%
2024/04/25	43	91.83	50	91.14	90.50	-7	23,795	-0.03%
2024/04/24	45.3	92.11	67	91.93	90.20	-21.7	23,062	-0.09%
2024/04/23	5	86.03	30.1	87.43	87.40	-25.1	21,598	-0.12%
2024/04/22	30	87.30	6	85.37	80.60	24	21,112	0.11%
2024/04/19	2	85.85	4	86.02	87.30	-2	20,636	-0.01%
2024/04/18	12	84.89	16	84.71	84.20	-4	20,040	-0.02%
2024/04/17	5	84.20	7	83.84	85.00	-2	19,670	-0.01%
2024/04/16	15	76.10	1	76.00	77.30	14	19,260	0.07%
2024/04/15	2	78.40	2	79.30	78.20	0	19,208	0.00%
2024/04/12	8	80.16	3	81.27	80.00	5	19,133	0.03%
2024/04/11	3	81.03	0	0.00	81.00	3	19,030	0.02%
2024/04/10	2	83.75	1	83.10	82.40	1	19,007	0.01%
2024/04/09	3	83.73	2	84.50	84.50	1	18,905	0.01%
2024/04/08	15	84.44	6	84.32	84.00	9	18,859	0.05%
2024/04/03	1	80.19	1	81.20	81.20	0	19,123	0.00%
2024/04/02	0	0.00	1	81.20	80.80	-1	19,179	-0.01%
2024/03/29	4	84.00	6	85.40	82.80	-2	18,968	-0.01%
2024/03/28	4	85.13	2	84.20	84.50	2	18,697	0.01%
2024/03/27	10	85.33	10	85.02	84.00	0	18,565	0.00%
2024/03/26	28	87.70	27	89.80	82.70	1	18,330	0.01%
2024/03/25	19	85.60	24	85.83	88.40	-5	17,386	-0.03%
2024/03/22	4	78.88	2	79.50	80.40	2	16,422	0.01%
2024/03/21	5	80.06	6	80.77	79.00	-1	16,345	-0.01%
2024/03/20	11	79.35	3	78.60	78.60	8	16,230	0.05%
2024/03/19	6.1	79.14	4	79.87	78.90	2.1	16,135	0.01%
2024/03/18	0.1	81.00	1	81.20	81.50	-1	16,027	-0.01%
2024/03/15	16	79.58	9	80.03	80.00	7	15,920	0.04%
2024/03/14	11	78.67	3	79.33	78.90	8	15,772	0.05%
2024/03/13	8	82.66	12.3	83.16	81.70	-4.3	15,553	-0.03%
2024/03/12	19	82.13	21	82.23	83.70	-2	15,019	-0.01%
2024/03/11	18.1	80.21	11	80.84	79.30	7.1	14,608	0.05%
2024/03/08	20	79.73	7.1	81.96	77.80	12.9	14,227	0.09%
2024/03/07	22	91.78	32	86.97	86.10	-10	13,955	-0.07%
2024/03/06	29.5	91.54	21	92.47	91.50	8.5	13,398	0.06%
2024/03/05	15	87.88	13	86.98	87.50	2	12,482	0.02%
2024/03/04	11.4	88.81	11	88.68	87.60	0.4	12,213	0.00%
2024/03/01	61.2	87.49	55	88.67	86.70	6.2	11,521	0.05%
2024/02/29	8	81.01	34	82.13	85.20	-26	10,326	-0.25%
2024/02/27	45	81.38	26	80.85	77.50	19	9,867	0.19%
2024/02/26	21	79.00	17	80.50	81.10	4	9,308	0.04%
2024/02/23	1	75.50	29.8	76.75	73.80	-28.8	9,099	-0.32%
2024/02/22	10	76.55	11	77.00	76.50	-1	9,437	-0.01%
2024/02/21	8	76.18	13	77.02	77.40	-5	9,754	-0.05%
2024/02/20	13	74.20	22	73.71	74.70	-9	9,647	-0.09%
2024/02/19	22	74.54	17	74.82	74.70	5	9,466	0.05%
2024/02/16	23	69.10	22	70.19	70.80	1	8,888	0.01%
2024/02/15	15	63.23	17	65.95	66.20	-2	8,301	-0.02%
2024/02/05	0	0.00	2	61.60	62.00	-2	7,877	-0.03%
2024/02/02	12	62.91	10	63.00	62.90	2	7,844	0.03%
2024/02/01	10	61.80	10	61.50	61.50	0	7,767	0.00%
2024/01/30	38	61.39	47	61.70	60.90	-9	7,706	-0.12%
2024/01/25	3	60.97	5	59.38	59.30	-2	7,566	-0.03%
2024/01/24	6	61.30	5	60.40	60.40	1	7,576	0.01%
2024/01/23	20	62.25	10	60.80	60.80	10	7,604	0.13%
2024/01/22	3	61.71	7	61.84	62.40	-4	7,548	-0.05%
2024/01/19	10	58.80	10	60.60	60.60	0	7,405	0.00%
2024/01/18	6	59.23	6	57.90	57.90	0	7,372	0.00%
2024/01/17	1	60.79	1	58.80	58.60	0	7,378	0.00%
2024/01/16	5	60.38	6	60.20	60.20	-1	7,338	-0.01%
2024/01/15	21	60.91	19	60.38	60.00	2	7,324	0.03%
2024/01/12	0	59.20	7	58.00	58.00	-7	7,197	-0.10%
2024/01/11	0	0.00	5	59.20	59.20	-5	7,209	-0.07%
2024/01/10	5	57.60	0	0.00	58.00	5	7,240	0.07%
2024/01/05	1	60.70	2	60.05	59.80	-1	7,249	-0.01%
2024/01/04	7	61.66	7	60.70	60.70	0	7,255	0.00%
2024/01/03	12	62.73	11	62.23	62.20	1	7,304	0.01%
2024/01/02	6	62.33	4	63.40	63.70	2	7,283	0.03%
2023/12/29	9	61.70	1.1	64.00	63.00	7.9	7,191	0.11%
2023/12/27	0	0.00	2	57.00	57.10	-2	6,550	-0.03%
2023/12/26	0	56.80	0	0.00	57.10	0	6,642	0.00%
2023/12/25	0	0.00	3	56.43	56.60	-3	6,791	-0.04%
2023/12/22	0	57.40	0	0.00	56.90	0	6,801	0.00%
2023/12/21	0	57.40	0	0.00	56.80	0	6,822	0.00%
2023/12/19	0	0.00	5	56.42	56.60	-5	6,915	-0.07%
2023/12/14	15	59.13	5	58.60	58.60	10	7,037	0.14%
2023/12/12	1.1	60.05	2	60.30	59.60	-0.9	7,055	-0.01%
2023/12/11	2	60.00	1	61.30	61.30	1	7,083	0.01%
2023/12/08	2	63.45	1	62.80	62.80	1	7,100	0.01%
2023/12/07	1	64.10	1	64.20	63.30	0	7,440	0.00%
2023/12/06	4	63.95	1	63.80	64.00	3	7,583	0.04%
2023/12/05	2	63.30	1	63.30	63.00	1	7,588	0.01%
2023/12/04	21	66.16	14	65.86	64.90	7	7,571	0.09%
2023/12/01	7	63.34	9	63.89	64.00	-2	7,145	-0.03%
2023/11/30	35	62.90	35	62.76	62.90	0	7,028	0.00%
2023/11/29	17	63.01	9	61.89	61.90	8	7,005	0.11%
2023/11/28	5	61.80	5	62.00	62.00	0	7,004	0.00%
2023/11/27	4	62.43	24	63.03	61.50	-20	7,156	-0.28%
2023/11/24	8	62.89	16	63.32	63.30	-8	7,123	-0.11%
2023/11/23	52	63.35	43	62.70	62.20	9	6,995	0.13%
2023/11/22	4	60.13	2	60.05	59.60	2	6,820	0.03%
2023/11/21	21	62.75	19	62.13	62.00	2	6,825	0.03%
2023/11/20	20	57.63	15	57.53	61.30	5	6,627	0.08%
2023/11/16	5	50.40	0	0.00	50.80	5	7,145	0.07%
2023/11/10	1	50.80	0	0.00	50.70	1	8,244	0.01%
2023/11/09	2	50.40	1	50.70	49.85	1	8,532	0.01%
2023/10/23	20	54.60	0	0.00	54.60	20	13,559	0.15%
2023/10/18	0	0.00	1	56.10	55.00	-1	14,986	-0.01%
2023/10/17	1	57.90	2	57.35	56.70	-1	14,982	-0.01%
2023/10/13	0	0.00	1	59.90	59.10	-1	14,941	-0.01%
2023/10/12	0	60.70	0	0.00	60.50	0	14,944	0.00%
2023/10/11	1	59.00	1	61.50	59.50	0	14,940	0.00%
2023/10/06	1	64.30	2	64.20	63.90	-1	14,856	-0.01%
2023/10/05	0	64.00	1	64.20	63.70	-1	14,871	-0.01%
2023/10/04	1	63.00	0	0.00	63.20	1	14,861	0.01%
2023/10/03	1	64.21	5	63.48	62.60	-4	14,915	-0.03%
2023/10/02	1	66.20	1	64.80	64.80	0	15,031	0.00%
2023/09/28	4	64.23	4	63.88	64.20	0	15,080	0.00%
2023/09/27	2	62.09	1	61.20	62.00	1	15,038	0.01%
2023/09/26	1	62.19	2	62.25	61.00	-1	15,200	-0.01%
2023/09/25	5	62.26	7	62.01	61.90	-2	15,227	-0.01%
2023/09/22	5	59.86	2	60.40	61.40	3	15,349	0.02%
2023/09/21	1	59.50	1	59.80	59.50	0	15,359	0.00%
2023/09/20	3	60.97	5	60.72	60.50	-2	15,458	-0.01%
2023/09/19	3	61.40	1	61.00	60.70	2	15,624	0.01%
2023/09/18	0	62.10	1	62.40	61.80	-1	16,630	-0.01%
2023/09/15	1	63.70	0	0.00	63.40	1	17,029	0.01%
2023/09/14	3	63.40	1	63.30	63.10	2	17,006	0.01%
2023/09/13	2	62.55	2	62.00	62.70	0	16,985	0.00%
2023/09/12	10	61.90	34	61.36	61.50	-24	17,199	-0.14%
2023/09/11	5	68.28	2	68.05	68.00	3	17,018	0.02%
2023/09/08	1	76.72	1	75.80	75.50	0	17,221	0.00%
2023/09/07	5	79.16	4	78.75	78.20	1	17,673	0.01%
2023/09/06	0	0.00	5	78.80	78.90	-5	17,953	-0.03%
2023/09/05	0	77.82	11	77.70	77.50	-11	18,626	-0.06%
2023/09/04	2	77.70	0	0.00	77.00	2	19,046	0.01%
2023/09/01	2	78.95	3	79.13	78.90	-1	19,801	-0.01%
2023/08/31	1	79.00	0	0.00	80.90	1	20,581	0.00%
2023/08/30	22	77.97	20	77.20	77.20	2	20,991	0.01%
2023/08/29	2	76.60	1	76.40	76.70	1	21,199	0.00%
2023/08/28	17	77.21	17	75.65	75.40	0	21,261	0.00%
2023/08/25	14	80.76	9	78.81	80.60	5	21,124	0.02%
2023/08/24	30	83.79	25	81.18	80.90	5	21,174	0.02%
2023/08/23	15	82.93	24	83.28	81.50	-9	21,170	-0.04%
2023/08/22	26	83.45	22	84.41	84.00	4	20,851	0.02%
2023/08/21	2	78.65	1	79.30	79.50	1	20,219	0.00%
2023/08/18	34	75.40	34.2	73.73	72.30	-0.2	19,950	0.00%
2023/08/17	4	74.55	1.7	73.65	75.70	2.3	19,720	0.01%
2023/08/16	2	70.65	1	72.50	72.50	1	19,390	0.01%
2023/08/15	17	72.41	12	71.18	71.80	5	19,275	0.03%
2023/08/14	11.1	72.29	9	70.49	71.30	2.1	18,967	0.01%
2023/08/11	3	69.97	6	70.02	69.80	-3	18,584	-0.02%
2023/08/10	6	67.78	1	66.10	67.00	5	18,311	0.03%
2023/08/09	4	71.35	6	70.75	70.60	-2	18,094	-0.01%
2023/08/08	3	70.87	4	71.23	69.90	-1	17,853	-0.01%
2023/08/07	12	68.92	8	70.41	72.40	4	17,630	0.02%
2023/08/04	7	70.03	2	69.50	68.30	5	17,160	0.03%
2023/08/02	2	73.60	3	72.40	69.30	-1	16,808	-0.01%
2023/08/01	4	79.13	1	77.10	76.90	3	16,673	0.02%
2023/07/31	2	77.15	33	77.59	77.50	-31	16,440	-0.19%
2023/07/28	14	83.45	7.3	83.25	83.30	6.7	15,957	0.04%
2023/07/27	10	89.60	39	86.97	84.10	-29	15,570	-0.19%
2023/07/26	17	88.68	18.5	93.83	86.30	-1.5	14,726	-0.01%
2023/07/25	9.5	101.72	7	100.64	95.80	2.5	14,249	0.02%
2023/07/24	35.2	100.84	9	101.38	103.50	26.2	13,605	0.19%
2023/07/21	6	95.00	5	86.90	96.40	1	12,825	0.01%
2023/07/20	10	88.75	0.7	89.70	89.70	9.3	12,819	0.07%
2023/07/18	0.4	80.63	0	0.00	81.00	0.4	12,836	0.00%
2023/07/17	1.3	83.50	2	80.20	83.40	-0.7	12,885	-0.01%
2023/07/14	0	0.00	1	77.50	79.90	-1	12,994	-0.01%
2023/07/12	0	0.00	1	77.50	76.40	-1	13,087	-0.01%
2023/07/07	2	85.95	2	85.80	83.00	0	13,183	0.00%
2023/07/06	3	84.27	4	87.18	87.50	-1	13,073	-0.01%
2023/07/05	0.4	81.70	1	81.00	81.30	-0.6	13,003	0.00%
2023/07/04	4	81.83	3	83.10	81.80	1	13,031	0.01%
2023/07/03	0	0.00	22	75.60	75.60	-22	12,877	-0.17%
2023/06/30	0	0.00	1	68.70	68.80	-1	12,849	-0.01%
2023/06/29	1	62.10	2	62.00	62.60	-1	12,815	-0.01%
2023/06/28	1	60.50	5	59.94	62.10	-4	12,731	-0.03%
2023/06/27	7	60.60	4	62.15	58.80	3	12,580	0.02%
2023/06/26	19	65.63	26	65.74	65.30	-7	12,367	-0.06%
2023/06/21	3	62.17	2	62.25	63.50	1	11,328	0.01%
2023/06/20	32	57.80	0	0.00	57.80	32	10,914	0.29%
2023/06/19	0	0.00	2	52.60	52.60	-2	10,973	-0.02%
2023/06/16	14	47.07	8	47.43	47.85	6	10,939	0.05%
2023/06/15	1	46.20	5	46.25	46.05	-4	10,667	-0.04%
2023/06/14	17	46.31	10	45.98	46.00	7	10,499	0.07%
2023/06/13	4	45.58	4	45.55	45.30	0	10,174	0.00%
2023/06/12	12	43.83	3	43.03	42.75	9	9,884	0.09%
2023/06/09	8	44.62	14	45.08	44.70	-6	9,545	-0.06%
2023/06/08	16	42.87	8	43.03	42.30	8	8,808	0.09%
2023/06/07	30	42.90	28	42.18	42.20	2	8,347	0.02%
2023/06/06	5	40.43	1	41.05	41.60	4	7,586	0.05%
2023/06/05	3	39.92	15.1	41.08	41.50	-12.1	6,726	-0.18%
2023/06/02	0	0.00	4	37.75	37.75	-4	6,135	-0.07%
2023/06/01	1	33.25	0	0.00	34.35	1	5,841	0.02%
2023/05/31	0	0.00	5	34.65	34.50	-5	5,684	-0.09%
2023/05/30	3	35.23	5	34.56	34.60	-2	5,527	-0.04%
2023/05/29	2.1	33.87	7	34.51	35.10	-5	5,297	-0.09%
2023/05/26	0	0.00	1	32.70	32.05	-1	4,943	-0.02%
2023/05/25	2	31.88	3	32.62	32.65	-1	4,861	-0.02%
2023/05/24	0	0.00	1	31.05	31.35	-1	4,635	-0.02%
2023/05/23	1	31.15	0	0.00	30.95	1	4,611	0.02%
2023/05/22	2	30.10	0	0.00	30.10	2	4,612	0.04%
2023/05/19	3	29.63	0	0.00	29.50	3	4,557	0.07%
2023/05/12	3	28.47	0	0.00	28.60	3	4,397	0.07%
2023/05/11	0	0.00	2	28.20	28.30	-2	4,428	-0.05%
2023/05/10	3	28.92	2	29.05	29.20	1	4,405	0.02%
2023/05/09	2	29.35	2	28.65	28.65	0	4,363	0.00%
2023/05/08	3	30.10	4	30.70	29.35	-1	4,261	-0.02%
2023/05/05	3	32.20	4	32.35	32.60	-1	3,986	-0.03%
2023/05/02	1	31.95	1	31.80	31.75	0	3,932	0.00%
2023/04/25	1	31.85	0	0.00	30.90	1	3,856	0.03%
2023/04/24	2	31.40	0	0.00	31.35	2	3,790	0.05%
2023/04/21	1	31.45	2	31.65	31.35	-1	3,767	-0.03%
2023/04/20	0	0.00	1	31.50	31.10	-1	3,674	-0.03%
2023/04/19	1	32.15	5	32.62	32.05	-4	3,592	-0.11%
2023/04/18	1	31.75	0	0.00	31.50	1	3,436	0.03%
2023/04/17	5	31.89	1	31.70	31.50	4	3,365	0.12%
2023/04/14	1	30.95	12	31.00	31.20	-11	3,253	-0.34%
2023/04/13	4	30.63	5	31.37	31.20	-1	3,171	-0.03%
2023/04/11	10	30.33	0	0.00	30.20	10	2,980	0.34%
2023/03/30	1	29.45	0	0.00	29.50	1	2,665	0.04%
2023/03/28	5	28.85	0	0.00	28.65	5	2,550	0.20%
2023/03/24	0	0.00	3	29.40	29.15	-3	2,521	-0.12%
2023/03/21	2	29.65	0	0.00	29.50	2	2,414	0.08%
2023/03/17	2	28.80	3	28.82	29.10	-1	2,415	-0.04%
2023/03/16	4	28.50	3	28.37	28.30	1	2,370	0.04%
2023/03/15	9	28.93	9	29.57	29.35	0	2,328	0.00%
2023/03/14	0	0.00	2	27.65	28.05	-2	2,136	-0.09%
2023/03/13	0	0.00	2	27.50	27.65	-2	2,243	-0.09%
2023/03/09	3	29.25	4	28.75	28.60	-1	2,265	-0.04%
2023/03/08	1	28.25	1	28.20	28.70	0	2,226	0.00%
2023/03/01	2	27.68	0	0.00	27.65	2	2,139	0.09%
2023/02/23	1	27.80	0	0.00	27.70	1	2,112	0.05%
2023/02/22	0	0.00	1	27.30	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	1	27.70	1	27.75	27.65	0	2,045	0.00%
2023/02/01	0	0.00	4	26.50	26.50	-4	2,228	-0.18%
2023/01/11	1	25.65	0	0.00	25.65	1	2,249	0.04%
2022/12/21	2	25.20	0	0.00	25.05	2	2,895	0.07%
2022/12/20	1	25.15	0	0.00	24.95	1	2,946	0.03%
2022/12/08	1	26.10	0	0.00	26.35	1	3,282	0.03%
2022/12/06	0	0.00	2	27.00	26.95	-2	3,346	-0.06%
2022/12/05	1	27.20	0	0.00	27.35	1	3,350	0.03%
2022/11/29	0	0.00	4	25.45	25.55	-4	3,456	-0.12%
2022/11/24	2	25.30	0	0.00	25.35	2	3,986	0.05%
2022/11/17	0	0.00	1	25.55	25.65	-1	4,772	-0.02%
2022/11/14	5	25.05	5	25.05	25.05	0	5,353	0.00%
2022/11/11	2	25.90	0	0.00	25.00	2	5,368	0.04%
2022/11/07	1	24.70	0	0.00	24.90	1	5,645	0.02%
2022/11/04	0	0.00	1	25.30	25.40	-1	5,672	-0.02%
2022/10/28	1	23.90	0	0.00	23.55	1	5,755	0.02%
2022/10/21	1	24.10	0	0.00	24.05	1	6,047	0.02%
2022/10/19	2	25.30	0	0.00	25.10	2	6,126	0.03%
2022/10/14	2	25.00	0	0.00	25.45	2	6,192	0.03%
2022/10/11	2	26.05	0	0.00	25.95	2	6,412	0.03%
2022/10/04	1	28.50	2	28.65	28.80	-1	6,554	-0.02%
2022/10/03	1	26.90	1	27.35	27.00	0	6,567	0.00%
2022/09/30	1	26.85	1	27.10	27.50	0	6,597	0.00%
2022/09/29	2	27.80	7	28.09	27.55	-5	6,601	-0.08%
2022/09/28	1	27.90	1	27.40	27.10	0	6,613	0.00%
2022/09/27	8	29.01	4	28.85	29.00	4	6,779	0.06%
2022/09/23	1	30.90	2	30.85	30.50	-1	6,879	-0.01%
2022/09/22	1	30.75	28	30.80	31.55	-27	6,956	-0.39%
2022/09/21	52	31.86	27	31.46	31.30	25	7,035	0.36%
2022/09/19	1	31.65	0	0.00	31.35	1	7,233	0.01%
2022/09/15	2	33.20	1	32.75	32.50	1	7,191	0.01%
2022/09/14	0	0.00	4	32.60	33.15	-4	7,084	-0.06%
2022/09/12	4	33.13	0	0.00	32.65	4	7,037	0.06%
2022/09/08	1	32.75	0	0.00	32.75	1	7,043	0.01%
2022/09/06	2	31.63	0	0.00	31.70	2	7,026	0.03%
2022/09/02	3	32.55	0	0.00	32.50	3	6,875	0.04%
2022/09/01	3	33.67	4	33.24	32.90	-1	6,832	-0.01%
2022/08/31	7	32.79	6	33.03	33.40	1	6,709	0.01%
2022/08/30	3	32.20	46	31.95	32.70	-43	6,537	-0.66%
2022/08/29	3	30.32	7	30.15	30.70	-4	6,330	-0.06%
2022/08/26	7	31.58	6	31.25	31.15	1	6,281	0.02%
2022/08/25	39	31.85	6	32.28	32.05	33	6,172	0.53%
2022/08/24	6	31.76	2	31.83	31.55	4	5,839	0.07%
2022/08/23	3	31.48	0	0.00	31.35	3	5,778	0.05%
2022/08/22	6	31.80	1	31.45	32.25	5	5,735	0.09%
2022/08/19	3	32.03	36	32.08	31.95	-33	5,510	-0.60%
2022/08/18	1	29.30	2	29.53	30.15	-1	5,293	-0.02%
2022/08/17	0	0.00	17	29.43	29.65	-17	5,345	-0.32%
2022/08/16	11	29.95	3	29.83	29.70	8	5,316	0.15%
2022/08/15	0	0.00	2	30.55	30.50	-2	5,074	-0.04%
2022/08/12	7	30.22	11	30.26	30.05	-4	5,024	-0.08%
2022/08/11	14	30.08	6	30.13	29.85	8	4,987	0.16%
2022/08/10	2	29.50	1	29.50	29.55	1	4,904	0.02%
2022/08/09	3	29.55	6	29.63	29.75	-3	4,841	-0.06%
2022/08/05	4	28.55	0	0.00	28.75	4	4,676	0.09%
2022/08/03	1	27.90	25	27.89	27.85	-24	4,625	-0.52%
2022/08/01	2	29.68	0	0.00	29.20	2	4,547	0.04%
2022/07/29	2	30.45	0.1	30.30	30.35	2	4,473	0.04%
2022/07/28	0	0.00	3	29.90	30.30	-3	4,297	-0.07%
2022/07/27	10	29.68	0	0.00	29.95	10	4,222	0.24%
2022/07/26	16	29.79	0	0.00	29.80	16	4,174	0.38%
2022/07/25	0	0.00	2	29.65	29.60	-2	4,101	-0.05%
2022/07/21	0	0.00	26	30.01	29.90	-26	4,049	-0.64%
2022/07/20	2	30.38	1	30.80	30.35	1	3,972	0.03%
2022/07/19	0.1	30.00	1	30.00	29.80	-1	3,873	-0.02%
2022/07/14	5	26.95	0	0.00	27.70	5	3,502	0.14%
2022/07/13	15	27.03	0	0.00	26.95	15	3,340	0.45%
2022/07/07	0	0.00	1	25.50	25.95	-1	3,048	-0.03%
2022/07/06	0	0.00	1	26.45	26.05	-1	3,015	-0.03%
2022/07/05	8	26.25	5	26.25	26.30	3	2,977	0.10%
2022/06/30	6	30.85	10	31.03	30.35	-4	2,549	-0.16%
2022/06/29	4	30.50	0	0.00	30.95	4	2,437	0.16%
2022/06/28	0	0.00	1	30.15	30.65	-1	2,326	-0.04%
2022/06/27	0	0.00	1	29.50	30.05	-1	2,151	-0.05%
2022/06/24	0	0.00	4	28.23	28.00	-4	1,970	-0.20%
2022/06/22	1	27.55	0	0.00	27.40	1	1,922	0.05%
2022/06/20	0	0.00	5	28.45	27.65	-5	1,904	-0.26%
2022/06/17	1	28.15	1	27.80	28.15	0	1,858	0.00%
2022/06/15	0	0.00	52	28.65	28.05	-52	1,760	-2.95%
2022/06/06	0	0.00	7	26.82	26.60	-7	1,658	-0.42%
2022/05/30	0	0.00	7	26.54	26.50	-7	1,671	-0.42%
2022/05/26	0	0.00	2	26.30	25.90	-2	1,705	-0.12%
2022/05/24	0	0.00	1	25.10	25.00	-1	1,749	-0.06%
2022/05/16	0	0.00	3	23.20	23.05	-3	2,347	-0.13%
2022/04/27	1	22.85	0	0.00	23.00	1	2,652	0.04%
2022/04/25	1	23.90	0	0.00	23.85	1	2,750	0.04%
2022/04/20	4	24.35	0	0.00	24.65	4	2,886	0.14%
2022/04/14	2	24.70	0	0.00	24.75	2	3,180	0.06%
2022/04/11	2	24.45	0	0.00	24.35	2	3,562	0.06%
2022/03/25	0	26.90	0	0.00	26.25	0	4,658	0.00%
2022/03/21	0	0.00	3	26.45	26.20	-3	4,789	-0.06%
2022/03/17	0	0.00	18	26.20	26.20	-18	4,800	-0.37%
2022/03/11	4	25.70	4	25.70	25.70	0	4,739	0.00%
2022/03/09	6	24.15	5	24.65	24.70	1	4,690	0.02%
2022/03/08	5	24.19	5	23.75	23.55	0	4,670	0.00%
2022/03/07	12	25.40	10	24.80	24.80	2	4,639	0.04%
2022/03/04	10	25.85	10	25.85	25.85	0	4,632	0.00%
2022/03/01	9	25.76	9	25.98	26.00	0	4,646	0.00%
2022/02/25	8	25.57	0	0.00	25.60	8	4,582	0.17%
2022/02/24	2	25.93	1	25.90	25.90	1	4,501	0.02%
2022/02/21	0	26.85	0	0.00	26.55	0	4,480	0.00%
2022/02/18	9	27.04	6	27.28	27.20	3	4,619	0.06%
2022/02/17	12	26.44	16	26.98	26.70	-4	4,659	-0.09%
2022/02/16	5	25.85	4	25.85	25.85	1	4,741	0.02%
2022/02/15	7	26.16	0	0.00	26.05	7	4,714	0.15%
2022/02/14	4	26.15	4	26.10	26.10	0	4,724	0.00%
2022/02/10	5	26.78	0	0.00	26.40	5	4,743	0.11%
2022/02/07	0	0.00	2	26.70	26.65	-2	4,887	-0.04%
2022/01/25	10	26.40	5	26.00	26.00	5	5,008	0.10%
2022/01/24	10	26.85	10	26.80	26.80	0	5,185	0.00%
2022/01/21	22	27.56	10	27.10	27.10	12	5,563	0.22%
2022/01/14	10	27.05	0	0.00	26.85	10	5,425	0.18%
2022/01/13	5	28.20	2	27.80	27.70	3	5,414	0.06%
2022/01/05	11	28.50	0	0.00	28.80	11	5,455	0.20%
2022/01/04	39	28.67	6	29.46	29.30	33	5,337	0.62%
2022/01/03	3	28.93	12	29.28	28.50	-9	5,174	-0.17%
2021/12/29	0	0.00	2	28.50	28.55	-2	4,837	-0.04%
2021/12/28	2	28.03	0	0.00	28.40	2	4,602	0.04%
2021/12/27	0	0.00	1	27.10	27.00	-1	4,368	-0.02%
2021/12/24	0	0.00	1	26.40	26.45	-1	4,485	-0.02%
2021/12/22	1	26.20	0	0.00	26.20	1	4,880	0.02%
2021/12/20	5	26.23	0	0.00	26.10	5	5,534	0.09%
2021/12/17	10	26.30	2	26.20	26.20	8	5,987	0.13%
2021/12/09	2	25.90	0	0.00	25.90	2	5,921	0.03%
2021/12/08	2	25.93	6	25.73	25.60	-4	5,915	-0.07%
2021/11/29	2	26.23	0	0.00	26.25	2	6,314	0.03%
2021/11/26	0	0.00	2	26.35	26.30	-2	6,328	-0.03%
2021/11/25	1	26.95	0	0.00	26.75	1	6,335	0.02%
2021/11/22	4	27.15	0	0.00	27.00	4	6,577	0.06%
2021/11/19	0	0.00	1	27.05	26.95	-1	6,592	-0.02%
2021/11/18	6	27.38	0	0.00	27.45	6	6,548	0.09%
2021/11/17	6	28.96	11	28.93	29.00	-5	6,373	-0.08%
2021/11/16	3	28.00	1	28.10	28.25	2	6,195	0.03%
2021/11/15	10	28.39	0	0.00	28.25	10	5,960	0.17%
2021/11/11	0	0.00	2	26.80	26.80	-2	5,688	-0.04%
2021/11/10	0	0.00	1	27.15	26.95	-1	5,694	-0.02%
2021/11/04	4	27.96	0	0.00	27.20	4	5,946	0.07%
2021/11/02	0	0.00	16	26.72	26.60	-16	6,019	-0.27%
2021/10/29	4	27.94	1	27.40	27.80	3	5,863	0.05%
2021/10/28	0	0.00	2	26.15	26.00	-2	5,557	-0.04%
2021/10/27	23	26.34	23	26.15	26.15	0	5,849	0.00%
2021/10/26	1	26.05	0	0.00	26.20	1	6,036	0.02%
2021/10/25	5	26.25	5	26.40	26.40	0	6,066	0.00%
2021/10/22	20	26.35	20	26.20	26.20	0	6,040	0.00%
2021/10/19	4	26.81	6	27.02	26.85	-2	6,252	-0.03%
2021/10/18	0	0.00	1	26.20	26.25	-1	6,207	-0.02%
2021/10/15	4	26.73	2	27.03	26.90	2	6,202	0.03%
2021/10/14	4	27.39	3	26.90	26.55	1	6,182	0.02%
2021/10/05	0	0.00	6	26.23	26.60	-6	6,098	-0.10%
2021/10/04	1	26.25	0	0.00	26.05	1	6,021	0.02%
2021/10/01	14	27.98	10	26.76	26.55	4	5,962	0.07%
2021/09/30	5	28.40	8	27.49	27.75	-3	5,796	-0.05%
2021/09/29	0	0.00	7	28.82	28.30	-7	5,625	-0.12%
2021/09/28	5	28.10	27	28.06	29.15	-22	5,360	-0.41%
2021/09/27	60	28.48	35	28.56	28.55	25	5,168	0.48%
2021/09/24	10	27.28	2	27.45	27.85	8	4,704	0.17%
2021/09/22	2	24.28	0	0.00	24.50	2	4,159	0.05%
2021/09/14	0	0.00	0.7	25.15	25.15	-0.7	4,054	-0.02%
2021/09/13	5	25.80	0	0.00	25.35	5	4,052	0.12%
2021/09/10	2	26.65	0	0.00	26.90	2	4,047	0.05%
2021/09/09	1	26.80	0	0.00	27.00	1	4,005	0.02%
2021/09/08	1	27.35	0	0.00	26.35	1	3,970	0.03%
2021/09/07	1	26.50	0	0.00	26.95	1	3,841	0.03%
2021/09/03	0	0.00	2	27.55	27.70	-2	3,735	-0.05%
2021/09/02	0	0.00	22	27.16	26.85	-22	3,561	-0.62%
2021/09/01	1	27.20	0	0.00	27.15	1	3,490	0.03%
2021/08/31	0	0.00	1	25.95	27.15	-1	3,446	-0.03%
2021/08/30	9	27.12	6	27.47	26.60	3	3,386	0.09%
2021/08/27	1	25.40	0	0.00	25.35	1	3,222	0.03%
2021/08/26	10	24.30	10	24.20	24.20	0	3,119	0.00%
2021/08/25	42	23.80	5	23.99	23.85	37	3,083	1.20%
2021/08/20	3	22.60	0	0.00	22.30	3	3,024	0.10%
2021/08/19	1	22.55	0	0.00	22.30	1	3,015	0.03%
2021/08/09	2	28.15	0	0.00	28.15	2	2,685	0.07%
2021/08/02	22	27.93	22	27.81	28.10	0	2,336	0.00%
2021/07/30	0	0.00	14	26.52	26.90	-14	2,006	-0.70%
2021/07/29	0	0.00	8	24.94	25.10	-8	1,825	-0.44%
2021/07/28	6	23.51	0	0.00	23.70	6	1,765	0.34%
2021/07/27	5	24.25	1	24.30	24.30	4	1,782	0.22%
2021/07/23	2	25.08	0	0.00	25.20	2	1,739	0.11%
2021/07/21	2	23.95	0	0.00	23.35	2	1,577	0.13%
2021/07/20	2	24.58	0	0.00	24.15	2	1,581	0.13%
2021/07/19	3	24.13	0	0.00	24.85	3	1,566	0.19%
2021/07/16	1	23.85	0	0.00	23.80	1	1,532	0.07%
2021/07/15	1	24.40	0	0.00	24.50	1	1,480	0.07%
2021/07/01	0	0.00	0.2	22.85	22.55	-0.2	1,775	-0.01%
2021/06/30	0	0.00	2	23.10	22.70	-2	1,822	-0.11%
2021/06/28	0	0.00	0	22.75	22.85	0	1,862	0.00%
2021/06/25	0	0.00	0.4	22.90	22.65	-0.4	1,945	-0.02%
2021/06/22	0	0.00	2	22.80	22.80	-2	1,995	-0.10%
2021/06/21	2	22.95	2	22.65	22.90	0	2,014	0.00%
2021/06/07	0	0.00	10	22.65	22.75	-10	2,540	-0.39%
2021/05/12	3	21.35	10	20.91	21.65	-7	3,244	-0.22%
2021/05/11	1	22.55	0	0.00	23.15	1	3,236	0.03%
2021/05/10	2	25.00	0	0.00	24.65	2	3,414	0.06%
2021/05/03	10	26.45	0	0.00	26.20	10	3,880	0.26%
2021/04/28	0	0.00	5	26.95	27.00	-5	3,913	-0.13%
2021/04/27	10	26.95	0	0.00	27.30	10	3,979	0.25%
2021/04/08	0	0.00	4	28.20	28.85	-4	4,623	-0.09%
2021/03/22	10	28.45	0	0.00	28.45	10	4,594	0.22%
2021/03/17	4	28.10	1	28.10	27.90	3	4,447	0.07%
2021/03/15	0	0.00	4	28.01	27.85	-4	4,656	-0.09%
2021/03/10	0	0.00	5	26.35	26.50	-5	4,708	-0.11%
2021/03/08	0	0.00	4	27.25	27.00	-4	4,793	-0.08%
2021/03/05	6	27.37	5	26.82	27.60	1	4,795	0.02%
2021/03/04	0	0.00	1	25.80	26.75	-1	4,666	-0.02%
2021/03/03	0	0.00	1	25.55	25.90	-1	4,671	-0.02%
2021/03/02	4	26.55	0	0.00	25.95	4	4,758	0.08%
2021/02/26	5	25.97	0	0.00	25.95	5	5,021	0.10%
2021/01/29	0	0.00	2	23.60	23.50	-2	6,210	-0.03%
2021/01/26	0	0.00	1	23.25	22.80	-1	6,145	-0.02%
2021/01/21	0	0.00	2	23.55	24.00	-2	6,597	-0.03%
2021/01/19	2	24.90	2	24.45	24.45	0	7,090	0.00%
2021/01/18	2	25.65	2	23.45	25.65	0	7,289	0.00%
2021/01/15	5	24.94	7	24.89	24.50	-2	7,472	-0.03%
2021/01/14	2	26.25	0	0.00	26.10	2	7,616	0.03%
2021/01/13	0	0.00	3	27.07	26.00	-3	7,644	-0.04%
2021/01/12	0	0.00	13	28.45	27.25	-13	7,628	-0.17%
2021/01/08	10	29.70	0	0.00	29.15	10	7,931	0.13%
2021/01/05	1	30.40	12	30.45	30.55	-11	8,375	-0.13%
2020/12/31	12	30.03	0	0.00	30.15	12	8,758	0.14%
2020/12/30	1	30.10	0	0.00	30.05	1	8,843	0.01%
2020/12/29	1	30.00	1	30.20	29.50	0	9,133	0.00%
2020/12/28	0	0.00	1	29.20	30.15	-1	9,367	-0.01%
2020/12/21	0	0.00	1	29.20	29.30	-1	11,007	-0.01%
2020/12/18	1	29.00	0	0.00	29.40	1	11,095	0.01%
2020/12/09	0	0.00	2	30.25	30.75	-2	11,468	-0.02%
2020/12/07	1	28.95	0	0.00	28.90	1	11,492	0.01%
2020/12/04	10	28.55	0	0.00	28.60	10	11,589	0.09%
2020/12/01	1	28.40	0	0.00	29.35	1	12,367	0.01%
2020/11/30	1	28.75	3	28.80	28.60	-2	12,822	-0.02%
2020/11/27	0	0.00	3	29.00	29.15	-3	13,012	-0.02%
2020/11/26	10	30.30	13	29.63	29.45	-3	13,112	-0.02%
2020/11/25	2	29.63	2	29.40	29.40	0	13,214	0.00%
2020/11/24	0	0.00	5	30.65	30.50	-5	13,074	-0.04%
2020/11/20	14	31.08	31	31.30	30.80	-17	13,861	-0.12%
2020/11/19	18	31.23	16	31.38	31.00	2	13,900	0.01%
2020/11/18	0	0.00	10	34.35	32.55	-10	13,522	-0.07%
2020/11/17	5	37.00	0	0.00	36.15	5	13,395	0.04%
2020/11/16	25	36.68	0	0.00	36.80	25	13,678	0.18%
2020/11/12	0	0.00	1	35.85	36.15	-1	14,144	-0.01%
2020/11/02	2	36.80	2	36.73	36.10	0	16,099	0.00%
2020/10/30	8	37.79	7	37.68	36.55	1	16,172	0.01%
2020/10/29	6	37.50	6	37.68	37.95	0	16,032	0.00%
2020/10/28	0	0.00	5	37.00	37.05	-5	15,940	-0.03%
2020/10/27	2	36.50	2	36.45	36.85	0	15,541	0.00%
2020/10/26	7	36.83	9	36.12	36.30	-2	15,581	-0.01%
2020/10/23	4	35.80	22	34.74	36.00	-18	15,291	-0.12%
2020/10/22	12	33.92	1	33.85	33.00	11	14,867	0.07%
2020/10/16	0	0.00	2	33.10	33.15	-2	14,423	-0.01%
2020/10/15	4	33.04	24	32.79	33.15	-20	14,187	-0.14%
2020/10/14	15	32.90	0	0.00	32.30	15	14,049	0.11%
2020/10/13	8	32.43	9	31.62	31.75	-1	13,853	-0.01%
2020/10/12	6	31.33	16	31.48	32.20	-10	13,665	-0.07%
2020/10/08	3	30.32	6	30.26	30.00	-3	13,393	-0.02%
2020/10/07	0	0.00	1	29.90	30.00	-1	13,332	-0.01%
2020/10/06	6	30.28	4	29.94	29.90	2	13,297	0.02%
2020/10/05	8	29.71	7	29.89	29.60	1	13,095	0.01%
2020/09/30	2	28.45	0	0.00	28.30	2	13,009	0.02%
2020/09/29	0	0.00	2	27.50	27.60	-2	12,981	-0.02%
2020/09/28	5	27.91	0	0.00	28.15	5	13,018	0.04%
2020/09/25	33	30.88	40	30.58	27.15	-7	12,999	-0.05%
2020/09/24	0	0.00	1	28.05	29.00	-1	11,943	-0.01%
2020/09/23	1	28.20	0	0.00	28.20	1	11,760	0.01%
2020/09/22	1	27.50	0	0.00	27.95	1	11,712	0.01%
2020/09/17	2	27.80	3	27.65	28.10	-1	11,712	-0.01%
2020/09/16	0	0.00	2	27.00	26.80	-2	11,571	-0.02%
2020/09/15	1	26.60	1	26.70	26.50	0	11,517	0.00%
2020/09/09	2	27.43	4	26.84	27.50	-2	11,045	-0.02%
2020/09/08	3	27.55	0	0.00	27.10	3	10,906	0.03%
2020/09/04	7	28.49	4	29.10	29.60	3	10,534	0.03%
2020/09/03	16	29.02	8	29.51	29.00	8	10,036	0.08%
2020/09/02	6	27.20	6	27.59	28.00	0	9,499	0.00%
2020/09/01	0	0.00	2	26.90	27.00	-2	9,447	-0.02%
2020/08/31	3	26.77	2	26.73	27.20	1	9,337	0.01%
2020/08/27	8	25.48	0	0.00	25.75	8	9,005	0.09%
2020/08/26	14	26.15	1	25.70	25.75	13	8,866	0.15%
2020/08/24	5	23.21	5	23.65	23.70	0	8,044	0.00%
2020/08/20	4	24.26	18	24.66	23.40	-14	7,820	-0.18%
2020/08/19	6	25.93	0	0.00	25.90	6	7,567	0.08%
2020/08/18	1	25.30	3	26.13	25.80	-2	7,345	-0.03%
2020/08/17	6	24.63	6	25.32	25.10	0	7,016	0.00%
2020/08/14	2	23.45	26	23.93	24.15	-24	6,639	-0.36%
2020/08/13	31	24.03	28	24.75	23.85	3	6,448	0.05%
2020/08/12	3	22.22	6	23.25	24.00	-3	6,039	-0.05%
2020/08/11	28	23.35	4	23.93	21.90	24	5,662	0.42%
2020/08/07	0	0.00	1	20.75	20.80	-1	4,861	-0.02%
2020/08/06	5	19.27	1	19.50	19.35	4	4,793	0.08%
2020/08/05	0	0.00	6	19.25	19.30	-6	4,725	-0.13%
2020/08/04	0	0.00	1	18.35	18.55	-1	4,700	-0.02%
2020/08/03	16	18.12	16	18.42	18.30	0	4,731	0.00%
2020/07/30	1	17.95	1	17.80	17.95	0	4,948	0.00%
2020/07/28	0	0.00	4	16.40	16.25	-4	4,737	-0.08%
2020/07/22	1	16.40	0	0.00	16.70	1	4,742	0.02%
2020/07/16	0	0.00	1	15.95	16.10	-1	4,610	-0.02%
2020/07/15	2	15.63	0	0.00	15.70	2	4,578	0.04%
2020/07/14	1	15.75	0	0.00	15.70	1	4,630	0.02%
2020/07/13	0	0.00	3	16.23	16.35	-3	4,586	-0.07%
2020/07/10	0	0.00	4	16.68	16.60	-4	4,545	-0.09%
2020/07/09	1	18.65	0	0.00	18.65	1	4,420	0.02%
2020/07/08	6	19.00	0	0.00	18.90	6	4,246	0.14%
2020/07/07	0	0.00	7	19.34	18.95	-7	4,145	-0.17%
2020/07/06	0	0.00	4	19.33	19.40	-4	4,033	-0.10%
2020/07/03	5	18.95	8	18.88	18.80	-3	3,932	-0.08%
2020/07/02	2	18.40	0	0.00	18.35	2	3,850	0.05%
2020/07/01	1	18.20	11	18.20	18.10	-10	3,798	-0.26%
2020/06/30	1	18.00	16	18.10	18.05	-15	3,765	-0.40%
2020/06/29	16	17.80	0	0.00	17.80	16	3,688	0.43%
2020/06/24	1	17.80	0	0.00	17.65	1	3,654	0.03%
2020/06/19	0	0.00	6	17.35	17.35	-6	3,554	-0.17%
2020/06/17	0	0.00	0.2	17.10	17.10	-0.2	3,611	-0.01%
2020/06/11	0	0.00	2	17.15	16.85	-2	3,736	-0.05%
2020/06/10	0	0.00	1	17.40	17.35	-1	3,742	-0.03%
2020/06/08	8	17.91	5	17.85	17.85	3	3,848	0.08%
2020/06/05	9	17.60	0	0.00	17.55	9	3,677	0.24%
2020/06/04	8	17.34	0	0.00	17.35	8	3,669	0.22%
2020/06/02	3	17.33	0	0.00	17.30	3	3,723	0.08%
2020/06/01	1	17.30	0	0.00	17.30	1	3,836	0.03%
2020/05/29	2	17.55	2	17.40	17.35	0	3,982	0.00%
2020/05/27	0	0.00	1	17.15	17.15	-1	3,917	-0.03%
2020/05/26	14	17.39	0	0.00	17.20	14	3,978	0.35%
2020/05/25	0	0.00	2	16.90	17.10	-2	3,901	-0.05%
2020/05/22	7	17.00	10	16.88	16.80	-3	3,909	-0.08%
2020/05/19	0	0.00	3	16.90	16.85	-3	4,070	-0.07%
2020/05/18	11	17.00	0	0.00	16.85	11	4,128	0.27%
2020/05/15	5	16.80	0	0.00	16.85	5	4,230	0.12%
2020/05/14	1	17.20	5	17.25	17.05	-4	4,336	-0.09%
2020/05/13	6	16.80	2	17.00	17.35	4	4,454	0.09%
2020/05/11	1	17.50	5	17.75	17.50	-4	4,161	-0.10%
2020/05/08	8	17.18	0	0.00	17.30	8	3,963	0.20%
2020/05/07	1	16.50	1	17.25	17.40	0	3,873	0.00%
2020/05/06	0	0.00	1	15.75	16.95	-1	3,715	-0.03%
2020/05/05	1	15.30	0	0.00	15.45	1	3,530	0.03%
2020/04/28	0	0.00	1	15.45	15.50	-1	3,573	-0.03%
2020/04/27	0	0.00	1	14.95	15.00	-1	3,618	-0.03%
2020/04/24	1	14.50	0	0.00	14.60	1	3,664	0.03%
2020/04/17	2	15.15	0	0.00	15.00	2	3,963	0.05%
2020/04/14	0	0.00	1	14.75	14.55	-1	4,053	-0.02%
2020/04/13	0	0.00	1	14.45	14.35	-1	4,133	-0.02%
2020/04/09	1	14.35	0	0.00	14.50	1	4,200	0.02%
2020/04/08	1	14.45	0	0.00	14.50	1	4,304	0.02%
2020/04/07	0	0.00	2	14.73	14.60	-2	4,325	-0.05%
2020/03/27	2	14.05	0	0.00	14.10	2	4,381	0.05%
2020/03/26	0	0.00	4	14.05	14.05	-4	4,352	-0.09%
2020/03/25	4	13.90	10	14.50	14.05	-6	4,341	-0.14%
2020/03/24	11	13.73	0	0.00	14.00	11	4,310	0.26%
2020/03/18	1	14.15	0	0.00	14.15	1	4,070	0.02%
2020/03/17	0	0.00	3	14.60	14.40	-3	4,038	-0.07%
2020/03/16	4	14.28	1	14.70	14.35	3	3,994	0.08%
2020/03/13	0	0.00	4	13.80	14.10	-4	3,956	-0.10%
2020/03/12	4	15.33	0	0.00	15.15	4	3,859	0.10%
2020/03/11	0	0.00	2	16.35	15.95	-2	3,778	-0.05%
2020/03/10	2	15.65	0	0.00	16.40	2	3,750	0.05%
2020/03/09	22	16.55	49	16.43	15.95	-27	3,708	-0.73%
2020/03/06	0	0.00	6	16.70	16.75	-6	3,635	-0.17%
2020/03/05	6	17.05	0	0.00	16.95	6	3,607	0.17%
2020/03/04	22	16.85	1	16.95	17.00	21	3,478	0.60%
2020/03/03	0	0.00	2	16.25	16.10	-2	3,298	-0.06%
2020/03/02	1	15.20	10	16.10	15.90	-9	3,272	-0.28%
2020/02/27	26	16.31	50	16.15	15.75	-24	3,226	-0.74%
2020/02/26	2	16.80	0	0.00	16.65	2	3,145	0.06%
2020/02/24	1	16.60	0	0.00	16.70	1	3,081	0.03%
2020/02/21	3	17.02	1	17.00	16.90	2	3,048	0.07%
2020/02/20	35	17.56	25	17.45	17.50	10	2,987	0.33%
2020/02/18	0	0.00	1	17.50	17.20	-1	2,789	-0.04%
2020/02/17	33	17.27	4	17.14	17.20	29	2,656	1.09%
2020/02/07	2	15.75	0	0.00	15.60	2	2,484	0.08%
2020/02/06	1	15.65	0	0.00	15.95	1	2,732	0.04%
2020/02/05	1	15.60	10	15.55	15.50	-9	2,700	-0.33%
2020/02/04	0	0.00	13	15.80	15.75	-13	2,676	-0.49%
2020/01/31	3	15.73	0	0.00	15.70	3	2,627	0.11%
2020/01/30	5	15.88	1	15.45	15.45	4	2,585	0.15%
2020/01/20	17	17.08	0	0.00	17.15	17	2,514	0.68%
2020/01/17	1	16.90	0	0.00	16.95	1	2,533	0.04%
2020/01/16	1	16.60	0	0.00	16.75	1	2,453	0.04%
2020/01/14	0	0.00	11	16.54	16.55	-11	2,432	-0.45%
2020/01/10	11	16.57	2	16.60	16.30	9	2,313	0.39%
2020/01/09	0	0.00	9	16.10	16.00	-9	2,221	-0.41%
2020/01/08	25	15.90	16	16.16	15.90	9	2,195	0.41%
2020/01/07	9	15.80	9	16.10	16.05	0	2,187	0.00%
2020/01/03	1	15.85	0	0.00	15.95	1	2,108	0.05%
2020/01/02	3	16.25	0	0.00	16.20	3	2,077	0.14%
2019/10/08	0	0.00	5	14.95	14.95	-5	3,688	-0.14%
2019/09/12	5	16.00	5	16.05	15.95	0	3,731	0.00%
2019/09/10	0	0.00	10	15.30	15.35	-10	3,515	-0.28%
2019/09/06	0	0.00	30	15.70	15.75	-30	3,502	-0.86%
2019/09/05	10	15.80	0	0.00	15.75	10	3,567	0.28%
2019/09/04	40	16.00	10	15.90	15.90	30	3,516	0.85%
2019/08/28	0	0.00	20	15.40	15.30	-20	3,071	-0.65%
2019/08/23	0	0.00	60	15.62	15.55	-60	2,875	-2.09%
2019/08/22	20	16.10	20	16.15	15.90	0	2,778	0.00%
2019/08/21	5	15.85	5	15.85	15.85	0	2,167	0.00%
2019/08/20	5	14.50	0	0.00	14.45	5	1,913	0.26%
2019/08/14	15	14.15	0	0.00	13.85	15	1,672	0.90%
2019/07/26	15	14.30	0	0.00	14.20	15	1,817	0.83%
2019/07/25	60	15.15	30	15.05	14.90	30	1,762	1.70%
2019/06/18	0	0.00	14	14.61	14.55	-14	3,162	-0.44%
2019/06/17	1	14.90	0	0.00	14.75	1	3,152	0.03%
2019/06/14	2	14.90	0	0.00	14.75	2	3,128	0.06%
2019/06/13	1	14.75	20	14.65	14.90	-19	3,134	-0.61%
2019/06/10	0	0.00	3	13.90	13.85	-3	3,022	-0.10%
2019/05/29	10	13.75	0	0.00	13.75	10	2,953	0.34%
2019/05/20	0	0.00	20	13.25	13.10	-20	2,842	-0.70%
2019/05/17	0	0.00	20	13.40	13.40	-20	2,812	-0.71%
2019/05/08	3	14.30	0	0.00	14.95	3	2,536	0.12%
2019/05/06	0	0.00	10	14.00	13.95	-10	2,418	-0.41%
2019/05/03	20	14.35	20	14.53	14.35	0	2,397	0.00%
2019/04/30	0	0.00	20	14.45	14.35	-20	2,350	-0.85%
2019/04/29	0	0.00	30	13.97	14.05	-30	2,312	-1.30%
2019/04/26	0	0.00	3	14.55	14.20	-3	2,286	-0.13%
2019/04/25	3	14.60	40	14.55	14.40	-37	2,273	-1.63%
2019/04/24	0	0.00	30	14.05	14.10	-30	2,216	-1.35%
2019/04/23	0	0.00	95	14.69	14.45	-95	2,161	-4.40%
2019/04/22	15	15.95	16	15.90	15.95	-1	2,000	-0.05%
2019/04/19	40	16.00	0	0.00	16.20	40	1,943	2.06%
2019/04/16	30	14.50	30	14.75	14.90	0	1,600	0.00%
2019/04/15	0	0.00	1	15.05	15.10	-1	1,442	-0.07%
2019/04/12	0	0.00	7	13.54	14.15	-7	1,168	-0.60%
2019/04/11	0	0.00	42	12.50	13.00	-42	910	-4.62%
2019/04/10	0	0.00	30	11.77	11.85	-30	713	-4.20%
2019/04/03	30	11.42	0	0.00	11.50	30	664	4.51%
2019/04/02	40	11.70	40	11.50	11.40	0	650	0.00%
2019/03/28	0	0.00	41	11.92	11.85	-41	549	-7.47%
2019/03/27	0	0.00	12	11.51	11.60	-12	496	-2.42%
2019/03/26	0	0.00	9	11.90	11.35	-9	462	-1.95%
2019/03/25	2	11.00	70	10.94	11.40	-68	369	-18.39%
2019/03/22	0	0.00	10	10.20	10.65	-10	262	-3.80%
2019/03/06	0	0.00	10	9.80	9.78	-10	170	-5.88%
2019/02/26	2	9.48	0	0.00	9.55	2	169	1.18%
2019/02/19	10	9.61	0	0.00	9.57	10	175	5.69%
2018/11/20	0	0.00	10	9.98	10.05	-10	227	-4.39%
2018/10/18	15	8.92	0	0.00	8.95	15	288	5.20%
2018/10/11	0	0.00	60	8.64	8.56	-60	367	-16.32%
2018/10/09	6	9.66	0	0.00	9.51	6	355	1.69%
2018/10/05	0	0.00	5	9.98	9.79	-5	361	-1.38%
2018/10/02	19	9.60	0	0.00	9.75	19	356	5.33%
2018/09/19	0	0.00	10	10.05	9.80	-10	440	-2.27%
2018/09/14	10	9.50	0	0.00	9.53	10	431	2.32%
2018/09/06	0	0.00	15	10.10	10.00	-15	437	-3.43%
2018/09/03	10	10.10	0	0.00	10.15	10	485	2.06%
2018/08/29	14	10.05	0	0.00	10.15	14	500	2.80%
2018/08/28	16	10.10	0	0.00	10.10	16	508	3.15%
2018/08/23	20	10.25	0	0.00	10.30	20	545	3.67%
2018/08/21	10	10.05	0	0.00	10.10	10	564	1.77%
2018/08/17	30	10.20	0	0.00	10.20	30	567	5.28%
2018/08/16	10	10.15	0	0.00	10.15	10	568	1.76%
2018/08/15	10	10.30	0	0.00	10.30	10	565	1.77%
2018/08/14	20	10.40	0	0.00	10.40	20	565	3.54%
2018/08/01	0	0.00	10	11.00	11.00	-10	608	-1.64%
2018/07/20	20	10.85	20	10.85	10.90	0	598	0.00%
2018/07/17	0	0.00	10	10.40	10.45	-10	538	-1.86%
2018/07/12	20	10.65	0	0.00	10.70	20	538	3.72%
2018/07/10	20	10.80	0	0.00	10.75	20	556	3.59%
2018/07/09	10	10.80	0	0.00	10.85	10	660	1.51%
2018/07/06	0	0.00	20	11.00	11.15	-20	657	-3.04%
2018/07/05	1	11.00	21	11.09	10.90	-20	694	-2.88%
2018/07/03	0	0.00	10	10.95	10.80	-10	743	-1.35%
2018/06/27	20	10.65	0	0.00	10.55	20	734	2.72%
2018/06/22	20	10.75	0	0.00	10.70	20	743	2.69%
2018/06/07	10	11.45	20	11.50	11.45	-10	735	-1.36%
2018/06/01	0	0.00	10	11.50	11.60	-10	708	-1.41%
2018/05/30	0	0.00	20	11.10	11.25	-20	708	-2.82%
2018/05/29	0	0.00	20	11.15	10.90	-20	699	-2.86%
2018/05/28	0	0.00	30	10.70	10.75	-30	679	-4.41%
2018/05/16	0	0.00	10	10.80	10.65	-10	684	-1.46%
2018/05/08	10	10.45	0	0.00	10.40	10	728	1.37%
2018/04/30	20	10.40	0	0.00	10.45	20	822	2.43%
2018/04/18	20	10.95	0	0.00	10.90	20	919	2.17%
2018/04/17	10	11.25	0	0.00	10.95	10	924	1.08%
2018/04/11	115	11.79	10	11.85	11.65	105	869	12.07%	大買/鉅額交易
2018/04/10	0	0.00	10	11.90	11.90	-10	828	-1.21%
2018/03/27	10	10.80	0	0.00	10.80	10	1,252	0.80%
2018/03/22	0	0.00	30	11.28	11.25	-30	1,290	-2.33%
2018/03/15	0	0.00	10	11.20	11.20	-10	1,447	-0.69%
2018/03/09	16	10.85	0	0.00	10.85	16	1,584	1.01%
2018/03/06	0	0.00	6	11.30	11.10	-6	1,747	-0.34%
2018/02/21	0	0.00	20	10.65	10.65	-20	2,233	-0.90%
2018/02/12	30	10.50	0	0.00	10.35	30	2,248	1.33%
2018/02/08	10	10.60	0	0.00	10.60	10	2,324	0.43%
2018/02/07	22	11.05	34	11.08	10.95	-12	2,338	-0.51%
2018/02/06	0	0.00	14	10.98	10.80	-14	2,334	-0.60%
2018/02/05	0	0.00	20	11.70	11.70	-20	2,328	-0.86%
2018/01/31	5	12.05	0	0.00	12.25	5	2,332	0.21%
2018/01/22	100	12.34	0	0.00	12.30	100	2,236	4.47%
2018/01/19	0	0.00	3	12.30	12.15	-3	2,211	-0.14%
2018/01/12	1	12.60	0	0.00	12.40	1	2,256	0.04%
2018/01/10	0	0.00	20	12.50	12.45	-20	2,245	-0.89%
2018/01/09	10	12.40	22	12.41	12.45	-12	2,231	-0.54%
2018/01/08	2	12.35	0	0.00	12.35	2	2,238	0.09%
2018/01/04	20	12.65	0	0.00	12.50	20	2,207	0.91%
2018/01/03	50	13.07	20	12.89	12.65	30	2,193	1.37%