廣穎 (4973)-永豐金券商分點個股進出

台股 » 個股 » 廣穎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣穎

(4973)

可現股當沖

股價
46.10
漲跌
▼1.25
漲幅
-2.64%
成交量
2,983張
產業
上櫃半導體類股
181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

廣穎 (4973)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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
2024/05/31	15.1	46.90	12.1	47.48	46.10	3	2,013	0.15%
2024/05/30	63	48.62	42.4	48.30	47.35	20.7	1,995	1.04%
2024/05/29	45.2	48.15	40.5	49.40	50.20	4.7	1,919	0.25%
2024/05/28	11.2	45.16	9.4	45.25	45.65	1.8	1,822	0.10%
2024/05/27	21.8	44.61	2.2	44.51	44.90	19.6	1,857	1.06%
2024/05/24	19	44.29	14	44.30	44.75	5	1,980	0.25%
2024/05/23	4	42.64	89	43.21	42.20	-85	1,955	-4.35%
2024/05/22	3	43.20	12	43.10	43.40	-9	1,980	-0.46%
2024/05/21	10	43.02	27	42.77	43.55	-17	1,977	-0.86%
2024/05/20	5	42.55	8.1	42.55	42.15	-3.1	1,964	-0.16%
2024/05/17	20	43.35	27	43.41	43.10	-7	1,952	-0.36%
2024/05/16	29	43.95	3.1	43.74	43.55	25.9	1,947	1.33%
2024/05/15	3.1	43.47	1	43.81	43.10	2.1	1,933	0.11%
2024/05/14	9	43.55	2.5	43.70	43.35	6.5	1,937	0.34%
2024/05/13	52.2	44.67	10.5	43.99	43.85	41.7	1,928	2.16%
2024/05/10	29	46.26	54.5	45.98	45.50	-25.5	1,884	-1.35%
2024/05/09	86.2	46.61	45.8	46.31	45.85	40.4	1,825	2.22%
2024/05/08	221.7	44.92	156.1	45.10	45.65	65.7	1,700	3.86%	大買/大賣/
2024/05/07	24	44.95	26	44.95	44.95	-2	1,495	-0.13%
2024/05/06	2	40.90	8.2	40.90	40.90	-6.2	1,436	-0.43%
2024/05/03	20	37.34	0	0.00	37.20	20	1,417	1.41%
2024/05/02	2	36.80	4	36.84	37.30	-2	1,416	-0.14%
2024/04/30	1	36.60	0	36.73	36.55	1	1,417	0.07%
2024/04/29	2.5	36.39	0	0.00	36.40	2.5	1,414	0.18%
2024/04/26	0	0.00	0	36.45	36.40	0	1,414	0.00%
2024/04/25	0	35.40	0	0.00	35.40	0	1,411	0.00%
2024/04/24	1	35.60	13	35.58	35.90	-12	1,412	-0.85%
2024/04/23	3	34.58	1	34.40	34.80	2	1,413	0.14%
2024/04/22	9	34.77	0.2	35.09	34.35	8.8	1,412	0.62%
2024/04/19	9.3	36.09	9	37.10	35.80	0.3	1,411	0.02%
2024/04/18	16.1	39.68	12	39.90	39.80	4.1	1,394	0.29%
2024/04/17	10	39.95	21	39.86	40.10	-11	1,385	-0.79%
2024/04/16	32	39.29	5	39.44	39.10	27	1,384	1.95%
2024/04/15	5	41.96	3.3	42.13	41.80	1.7	1,364	0.13%
2024/04/12	21	42.71	28	42.70	42.80	-7	1,352	-0.52%
2024/04/11	15	41.98	4	41.84	41.80	11	1,333	0.83%
2024/04/10	6	42.30	18.3	42.53	42.55	-12.2	1,380	-0.89%
2024/04/09	16	40.88	9	41.00	41.30	7	1,345	0.52%
2024/04/08	0	42.02	2	42.10	42.25	-2	1,324	-0.15%
2024/04/03	0.1	41.30	1	41.35	41.50	-0.9	1,342	-0.07%
2024/04/02	9.1	41.70	5.4	41.39	41.15	3.7	1,379	0.27%
2024/04/01	1.2	40.77	3	40.75	40.90	-1.8	1,381	-0.13%
2024/03/29	4	39.70	1.1	39.61	39.80	2.9	1,390	0.21%
2024/03/28	6	39.87	2	39.85	39.75	4	1,448	0.28%
2024/03/27	0.2	40.21	1	40.15	40.15	-0.8	1,587	-0.05%
2024/03/26	0.1	39.95	1	41.00	39.90	-0.9	1,587	-0.06%
2024/03/25	2	40.85	0	0.00	40.15	2	1,574	0.13%
2024/03/22	2	41.08	4.3	40.82	40.65	-2.2	1,579	-0.14%
2024/03/21	7	41.97	8	41.39	41.25	-1	1,593	-0.06%
2024/03/20	0.1	40.43	6	40.39	40.15	-5.9	1,589	-0.37%
2024/03/19	4.9	40.47	1.1	40.48	40.45	3.8	1,663	0.23%
2024/03/18	6	39.76	4.1	40.19	40.00	1.9	1,647	0.12%
2024/03/15	0	37.35	3	37.85	37.30	-3	1,626	-0.18%
2024/03/14	2	36.88	1	36.90	37.30	1	1,642	0.06%
2024/03/13	4.1	37.25	1	37.35	37.35	3.1	1,651	0.19%
2024/03/12	0	0.00	2.3	38.04	38.00	-2.3	1,664	-0.14%
2024/03/11	2	37.13	0	0.00	37.15	2	1,674	0.12%
2024/03/08	13.1	37.32	11	37.70	36.95	2.1	1,679	0.13%
2024/03/07	3	39.57	3	39.60	39.00	0	1,668	0.00%
2024/03/06	5	40.54	2.3	40.63	40.60	2.7	1,661	0.16%
2024/03/05	1.1	40.73	11	40.75	40.55	-9.9	1,698	-0.58%
2024/03/04	3.2	42.14	6.7	42.31	41.20	-3.5	1,764	-0.20%
2024/03/01	13.1	41.87	5.2	41.19	42.05	7.9	1,830	0.43%
2024/02/29	21.9	41.09	6	41.20	40.70	15.9	1,778	0.89%
2024/02/27	60	41.49	56.3	41.09	40.70	3.7	1,725	0.21%
2024/02/26	7	37.41	5.4	37.97	38.15	1.7	1,576	0.11%
2024/02/23	0	37.23	5.4	37.33	36.90	-5.4	1,544	-0.35%
2024/02/22	0	36.45	8	36.42	36.70	-8	1,506	-0.53%
2024/02/21	3.1	36.43	0	0.00	36.25	3.1	1,498	0.21%
2024/02/20	0	35.87	0.1	35.75	36.15	0	1,489	0.00%
2024/02/19	1.1	36.45	5.4	36.51	36.45	-4.3	1,488	-0.29%
2024/02/16	0	0.00	23	36.15	36.10	-23	1,488	-1.55%
2024/02/15	1	35.61	10.1	35.46	35.90	-9.1	1,478	-0.61%
2024/02/05	14.3	33.10	15	33.10	33.30	-0.7	1,453	-0.05%
2024/02/02	4.3	33.92	0	0.00	33.85	4.3	1,442	0.30%
2024/02/01	4.1	34.01	0	0.00	33.95	4.1	1,446	0.28%
2024/01/31	4.1	34.36	0	36.10	34.30	4.1	1,451	0.28%
2024/01/30	0	35.00	5	34.51	34.50	-5	1,463	-0.34%
2024/01/29	2.4	35.11	2	35.00	35.00	0.4	1,483	0.03%
2024/01/26	4.5	35.27	0	0.00	35.10	4.5	1,483	0.30%
2024/01/25	5.3	35.67	0	0.00	35.50	5.3	1,487	0.36%
2024/01/24	10	36.15	5	36.31	35.90	5	1,490	0.34%
2024/01/23	0	35.70	0	0.00	35.75	0	1,488	0.00%
2024/01/22	0	35.55	0	0.00	35.70	0	1,534	0.00%
2024/01/19	0	0.00	8	34.97	35.10	-8	1,527	-0.52%
2024/01/18	13.4	34.77	5	34.80	34.60	8.4	1,520	0.55%
2024/01/17	3	35.17	1	34.90	34.85	2	1,515	0.13%
2024/01/16	1.6	35.74	0	0.00	35.75	1.6	1,509	0.10%
2024/01/15	0.5	36.05	1	35.95	35.95	-0.5	1,504	-0.03%
2024/01/12	2	34.75	1	35.05	34.75	1	1,491	0.07%
2024/01/11	4.1	35.30	3	35.52	35.25	1.1	1,483	0.07%
2024/01/10	0.1	35.45	2	35.60	35.20	-1.9	1,480	-0.13%
2024/01/09	1	35.15	4	35.03	34.75	-3	1,472	-0.20%
2024/01/04	14	37.22	9	37.71	36.55	5	1,446	0.35%
2024/01/03	0	36.80	0	0.00	36.80	0	1,384	0.00%
2024/01/02	0	0.00	6	36.30	36.80	-6	1,381	-0.43%
2023/12/29	2.1	36.97	9	37.09	36.90	-7	1,374	-0.51%
2023/12/28	5	36.98	0	0.00	36.90	5	1,352	0.37%
2023/12/27	10.1	36.91	0	0.00	37.05	10.1	1,315	0.77%
2023/12/26	3	36.90	0	36.99	36.60	3	1,293	0.23%
2023/12/25	15	37.36	4	37.08	36.90	11	1,275	0.86%
2023/12/22	19	36.96	49	37.19	38.00	-30	1,212	-2.47%
2023/12/21	2	35.25	1	35.35	35.00	1	1,067	0.09%
2023/12/20	0	0.00	4.2	35.02	35.05	-4.2	1,061	-0.40%
2023/12/19	7	34.80	5	34.90	34.90	2	1,055	0.19%
2023/12/18	20	35.33	1	35.15	35.60	19	1,040	1.83%
2023/12/15	23	35.89	28.4	35.98	36.40	-5.4	1,019	-0.53%
2023/12/14	78.4	36.09	78.1	36.29	35.50	0.3	973	0.03%
2023/12/12	4	35.41	0	0.00	34.65	4	897	0.45%
2023/12/11	1	35.70	0	0.00	35.65	1	872	0.11%
2023/12/08	8	35.40	0	0.00	35.30	8	851	0.94%
2023/12/07	1	35.40	0	0.00	35.00	1	836	0.12%
2023/12/06	0	34.90	2	35.35	35.20	-2	814	-0.24%
2023/12/05	5	34.78	1	35.00	34.95	4	801	0.50%
2023/12/04	3.1	35.80	11	35.58	35.35	-7.9	797	-0.99%
2023/12/01	1	34.80	0	35.45	34.75	1	765	0.13%
2023/11/30	11.1	34.79	17	34.91	34.90	-6	772	-0.77%
2023/11/29	18.2	34.68	18	34.76	34.30	0.2	727	0.02%
2023/11/28	67	33.68	86.1	34.04	34.85	-19.1	676	-2.82%
2023/11/27	6	31.87	1	31.75	31.70	5	578	0.86%
2023/11/24	0	0.00	0.3	33.00	32.60	-0.3	572	-0.05%
2023/11/22	0	0.00	1	32.25	32.25	-1	555	-0.18%
2023/11/21	1	32.20	14	32.26	32.10	-13	553	-2.35%
2023/11/17	5.1	31.77	1	32.00	31.70	4.1	550	0.74%
2023/11/16	6	31.88	0	0.00	31.75	6	548	1.09%
2023/11/15	0	0.00	5	32.37	32.20	-5	543	-0.92%
2023/11/14	1	31.95	0	0.00	31.95	1	535	0.19%
2023/11/13	1	31.90	1	31.75	31.90	0	532	0.00%
2023/11/10	5.1	31.85	0	0.00	32.00	5.1	532	0.96%
2023/11/09	3.1	31.67	4	32.09	32.20	-0.9	534	-0.17%
2023/11/08	0.1	32.20	5	32.33	32.00	-4.9	536	-0.91%
2023/11/07	4	32.06	10	32.14	31.85	-6	538	-1.11%
2023/11/06	6.1	31.76	15	32.42	31.65	-8.9	536	-1.65%
2023/11/03	15.1	30.65	0	0.00	30.55	15.1	518	2.92%
2023/11/01	3.7	30.57	1	29.70	29.70	2.7	524	0.52%
2023/10/31	6	31.27	1	31.50	30.50	5	520	0.96%
2023/10/30	3	32.20	17	32.10	31.30	-14	531	-2.63%
2023/10/26	0	29.90	0	0.00	30.10	0	537	0.00%
2023/10/25	0	0.00	4	30.80	30.80	-4	690	-0.58%
2023/10/24	0.1	30.50	0	0.00	30.60	0.1	763	0.01%
2023/10/23	1	29.55	1	30.00	30.00	0	769	0.00%
2023/10/20	0	29.55	0	0.00	29.65	0	778	0.00%
2023/10/16	0	0.00	0	29.85	30.25	0	822	-0.01%
2023/10/12	3.3	30.50	38	30.52	30.70	-34.7	888	-3.91%
2023/10/11	0	31.05	2	30.80	30.30	-2	936	-0.21%
2023/10/06	0	0.00	15	31.04	31.15	-15	943	-1.59%
2023/10/05	1	31.05	0	0.00	30.85	1	943	0.11%
2023/10/04	2	30.50	1	31.00	31.10	1	940	0.11%
2023/10/02	0	0.00	1	29.80	29.95	-1	940	-0.11%
2023/09/28	1	29.35	0	0.00	29.45	1	952	0.11%
2023/09/27	0	29.85	0	0.00	29.60	0	962	0.00%
2023/09/26	1	30.75	0	0.00	29.80	1	979	0.10%
2023/09/25	0.1	30.70	0	0.00	30.80	0.1	1,010	0.01%
2023/09/22	0.1	30.43	0	0.00	30.30	0.1	1,059	0.01%
2023/09/21	1	30.50	0	0.00	30.50	1	1,089	0.09%
2023/09/20	0.1	31.10	1	31.45	30.55	-0.9	1,093	-0.08%
2023/09/18	0.1	30.80	2	30.93	30.95	-1.9	1,107	-0.17%
2023/09/14	0	0.00	2	30.25	30.25	-2	1,122	-0.18%
2023/09/12	0	0.00	1	29.70	29.50	-1	1,260	-0.08%
2023/09/07	2.1	30.41	0	0.00	30.40	2.1	1,410	0.15%
2023/09/06	2.2	30.31	2	30.30	30.45	0.2	1,419	0.01%
2023/09/05	2	30.18	13	30.24	30.30	-11	1,445	-0.76%
2023/09/04	2	29.53	0	0.00	29.45	2	1,421	0.14%
2023/09/01	8	30.07	1	30.25	29.35	7	1,430	0.49%
2023/08/31	2	28.92	3	29.03	29.00	-1	1,396	-0.07%
2023/08/30	1	28.20	2	28.15	28.20	-1	1,394	-0.07%
2023/08/29	0	0.00	0.4	27.30	27.55	-0.4	1,408	-0.02%
2023/08/28	3	27.48	1	27.80	27.05	2	1,441	0.14%
2023/08/25	2	27.70	0	0.00	28.10	2	1,519	0.13%
2023/08/23	1	28.45	2	28.73	28.90	-1	1,531	-0.07%
2023/08/22	0	0.00	0	28.50	28.50	0	1,531	0.00%
2023/08/21	1	28.45	0	0.00	28.75	1	1,537	0.07%
2023/08/18	1	28.50	0	0.00	28.50	1	1,543	0.06%
2023/08/17	0	0.00	1.1	28.44	29.05	-1.1	1,540	-0.07%
2023/08/16	2	27.70	4	27.70	28.05	-2	1,540	-0.13%
2023/08/15	3	28.00	6	27.87	27.95	-3	1,539	-0.19%
2023/08/14	2.4	27.67	3	27.73	27.75	-0.7	1,559	-0.04%
2023/08/11	1	28.50	0	0.00	28.50	1	1,570	0.06%
2023/08/10	2.1	29.15	2	28.60	28.85	0.1	1,558	0.00%
2023/08/08	1	30.00	1	29.90	29.85	0	1,540	0.00%
2023/08/07	0	0.00	15	29.96	30.55	-15	1,536	-0.98%
2023/08/04	2	30.40	2	30.60	30.70	0	1,529	0.00%
2023/08/02	1	30.50	0	0.00	30.55	1	1,527	0.07%
2023/08/01	15	32.58	0	0.00	32.15	15	1,512	0.99%
2023/07/31	2	32.48	10.1	32.75	32.25	-8.1	1,501	-0.54%
2023/07/28	19	33.23	19	33.05	32.25	0	1,463	0.00%
2023/07/27	21.1	31.47	9	31.12	31.55	12.1	1,310	0.92%
2023/07/25	1	29.60	1	29.90	29.90	0	1,234	0.00%
2023/07/24	4	29.96	6.1	29.73	29.75	-2.1	1,230	-0.17%
2023/07/21	19	30.84	5	30.79	30.95	14	1,215	1.15%
2023/07/20	2	31.28	1	31.50	31.70	1	1,208	0.08%
2023/07/19	0	0.00	12.1	30.95	30.95	-12.1	1,203	-1.00%
2023/07/18	7.1	31.66	0	0.00	31.50	7.1	1,199	0.59%
2023/07/17	3.1	32.74	1	32.75	32.60	2.1	1,177	0.17%
2023/07/14	7	32.54	2	31.40	33.30	5	1,143	0.44%
2023/07/13	0	0.00	8	30.89	30.60	-8	1,097	-0.73%
2023/07/12	0	0.00	2	30.50	30.45	-2	1,100	-0.18%
2023/07/11	4	30.40	2	30.40	30.35	2	1,109	0.18%
2023/07/10	4	30.58	2	30.60	30.25	2	1,137	0.18%
2023/07/07	1	30.75	6.3	30.48	31.10	-5.3	1,153	-0.46%
2023/07/06	2.2	31.09	2.2	31.39	31.00	0	1,161	0.00%
2023/07/05	1.1	31.69	0	0.00	31.45	1.1	1,156	0.10%
2023/07/04	4.3	31.81	1.1	31.63	31.85	3.2	1,152	0.28%
2023/07/03	13	31.72	1.5	31.97	32.00	11.5	1,148	1.00%
2023/06/30	4.5	31.42	3	30.88	31.55	1.5	1,172	0.13%
2023/06/29	18	30.42	17	30.16	30.05	1	1,151	0.09%
2023/06/28	2	29.68	3	29.47	29.20	-1	1,136	-0.09%
2023/06/27	3	29.10	16.4	29.04	28.85	-13.4	1,143	-1.17%
2023/06/26	1.2	29.83	3	29.83	29.85	-1.8	1,171	-0.15%
2023/06/21	2	30.45	4	30.49	30.40	-2	1,220	-0.16%
2023/06/20	0	0.00	8	30.52	30.70	-8	1,215	-0.66%
2023/06/19	21	31.68	31	31.32	31.20	-10	1,199	-0.83%
2023/06/16	29	30.27	7	30.49	30.30	22	1,103	1.99%
2023/06/15	8	30.57	29	30.49	30.45	-21	1,082	-1.94%
2023/06/14	8	29.94	15	30.24	31.00	-7	1,010	-0.69%
2023/06/13	5.8	29.29	2	29.45	29.30	3.8	941	0.40%
2023/06/12	5	28.66	1	30.00	28.75	4	921	0.43%
2023/06/09	6	29.28	7	29.51	29.55	-1	899	-0.11%
2023/06/08	1	28.80	0	0.00	28.80	1	869	0.11%
2023/06/07	2	28.68	10	28.93	29.10	-8	865	-0.92%
2023/06/06	6	28.53	0	0.00	28.30	6	856	0.70%
2023/06/05	0	0.00	2	28.95	28.70	-2	847	-0.24%
2023/06/02	8	29.08	1	29.30	28.75	7	839	0.83%
2023/06/01	1	28.90	1.2	28.83	29.15	-0.2	827	-0.03%
2023/05/31	8.2	29.03	8	28.48	29.05	0.2	794	0.03%
2023/05/30	0	0.00	14	27.25	27.35	-14	710	-1.97%
2023/05/29	0	0.00	10.4	27.06	27.10	-10.4	704	-1.47%
2023/05/26	1	26.45	11	27.10	26.45	-10	701	-1.43%
2023/05/25	1	27.05	6	27.09	27.10	-5	696	-0.72%
2023/05/24	4	26.85	0	0.00	26.95	4	690	0.58%
2023/05/23	2	26.80	1	26.85	26.60	1	685	0.15%
2023/05/22	0	0.00	0	26.80	26.80	0	687	0.00%
2023/05/19	7	26.69	0	26.50	26.50	7	682	1.02%
2023/05/18	0	0.00	107.1	26.99	26.70	-107.1	678	-15.79%	大賣/鉅額交易
2023/05/17	3	26.33	6	26.42	26.35	-3	651	-0.46%
2023/05/16	0	25.35	0	0.00	25.25	0	632	0.00%
2023/05/15	0	0.00	1	24.90	25.00	-1	630	-0.16%
2023/05/12	1	24.55	0	0.00	25.50	1	629	0.16%
2023/05/11	1.1	24.80	1	25.25	24.70	0.1	624	0.02%
2023/05/10	2	25.38	1	25.40	25.35	1	621	0.16%
2023/05/09	0	0.00	0	25.40	25.60	0	620	-0.01%
2023/05/08	1	25.70	0	25.95	25.35	1	616	0.16%
2023/05/05	0.1	26.15	1	25.80	26.10	-0.9	611	-0.15%
2023/05/04	25	25.84	0	0.00	25.90	25	608	4.11%
2023/05/03	0	0.00	1.2	25.33	25.55	-1.2	607	-0.20%
2023/05/02	1	25.40	3	25.55	25.60	-2	605	-0.33%
2023/04/28	1	25.45	1	25.60	25.60	0	603	0.00%
2023/04/27	2.1	24.86	2	25.00	24.95	0.1	598	0.02%
2023/04/26	0	0.00	1	24.60	24.60	-1	592	-0.17%
2023/04/25	2	24.83	1	24.85	24.50	1	585	0.17%
2023/04/24	0	0.00	1	25.40	25.35	-1	582	-0.17%
2023/04/21	0	0.00	1	25.20	24.85	-1	578	-0.17%
2023/04/20	31	25.77	0	0.00	25.55	31	569	5.44%
2023/04/19	34	26.26	0	0.00	26.15	34	562	6.05%
2023/04/18	26	26.65	1	26.80	26.55	25	553	4.52%
2023/04/17	31	26.62	8	26.69	26.60	23	545	4.21%
2023/04/14	34.1	27.24	22	27.51	27.10	12.1	530	2.28%
2023/04/13	57	29.16	0	0.00	29.20	57	513	11.11%
2023/04/12	2	29.58	1	29.70	29.60	1	478	0.21%
2023/04/11	0	29.10	21	29.14	29.25	-21	453	-4.63%
2023/04/10	0.1	29.21	43	28.91	28.95	-42.9	438	-9.79%
2023/04/07	1	28.90	1	28.85	28.70	0	430	0.00%
2023/04/06	4.5	28.67	2	28.75	28.80	2.5	421	0.59%
2023/03/31	11	29.10	35	29.29	29.05	-24	410	-5.85%
2023/03/30	20.2	29.20	0	0.00	28.50	20.2	352	5.73%
2023/03/29	3	28.37	1	28.20	28.20	2	325	0.61%
2023/03/28	0	28.00	0	0.00	28.10	0	319	0.00%
2023/03/27	6	28.43	1	29.15	27.95	5	311	1.61%
2023/03/24	28	28.93	7	28.64	29.10	21	284	7.39%
2023/03/23	2	26.55	0	0.00	26.60	2	262	0.76%
2023/03/22	0	26.32	1	26.25	26.20	-1	307	-0.32%
2023/03/21	0	25.30	0	0.00	26.25	0	301	0.00%
2023/03/20	0	25.08	3	25.30	25.20	-3	288	-1.04%
2023/03/17	1	23.90	0	0.00	24.25	1	277	0.36%
2023/03/16	0	24.15	0	0.00	23.70	0	275	0.00%
2023/03/14	2	24.10	1	24.25	24.05	1	272	0.37%
2023/03/13	2	24.30	2	24.30	24.35	0	270	0.00%
2023/03/10	0	0.00	0	24.80	24.30	0	266	0.00%
2023/03/09	0	0.00	2	24.20	24.25	-2	263	-0.76%
2023/03/08	0	24.23	0	0.00	24.40	0	258	0.00%
2023/03/07	0	24.35	38	24.13	24.05	-38	255	-14.88%
2023/03/06	0	23.95	0	0.00	23.90	0	252	0.00%
2023/03/03	38	23.90	1	23.85	23.85	37	249	14.84%
2023/03/01	1	23.55	0.2	23.55	23.55	0.8	242	0.33%
2023/02/24	0	23.68	0	0.00	23.55	0	240	0.00%
2023/02/23	0	0.00	4	23.65	23.55	-4	235	-1.70%
2023/02/21	0	23.45	5	23.35	23.60	-5	233	-2.14%
2023/02/20	0	0.00	1	23.15	23.30	-1	232	-0.43%
2023/02/17	0	0.00	1	23.05	22.85	-1	229	-0.44%
2023/02/16	0	24.20	0	0.00	22.85	0	230	0.00%
2023/02/15	0	22.95	0	22.95	22.85	0	234	0.00%
2023/02/14	0	23.45	0	0.00	23.00	0	237	0.00%
2023/02/13	0	23.80	0	0.00	22.55	0	245	0.00%
2023/02/09	0	24.53	3	22.90	22.95	-3	288	-1.04%
2023/02/06	0	0.00	0	22.95	22.80	0	285	0.00%
2023/02/03	0	22.85	1	23.00	22.90	-1	284	-0.35%
2023/02/02	1	22.95	2	22.93	22.85	-1	283	-0.35%
2023/02/01	0	23.95	0	0.00	22.70	0	281	0.00%
2023/01/30	1	22.35	0	0.00	22.35	1	278	0.36%
2023/01/17	0	22.58	0	0.00	22.20	0	276	0.00%
2023/01/12	0	23.40	0	0.00	22.15	0	274	0.00%
2023/01/05	0	22.35	0	0.00	22.05	0	272	0.00%
2022/12/28	0	22.70	0	0.00	21.70	0	269	0.00%
2022/12/23	0	22.35	0	0.00	21.80	0	263	0.00%
2022/12/20	5	22.80	5	23.45	22.35	0	254	0.00%
2022/12/19	5	23.00	0	0.00	23.00	5	244	2.04%
2022/12/16	0	23.10	10	23.85	23.40	-10	237	-4.21%
2022/12/15	12	23.49	2	23.60	23.45	10	216	4.61%
2022/12/14	0	0.00	4	22.90	24.30	-4	177	-2.25%
2022/12/13	12	22.18	0	0.00	22.10	12	122	9.78%
2022/12/12	0	0.00	0	21.95	22.10	0	119	0.00%
2022/12/09	2	22.20	0	0.00	21.95	2	117	1.70%
2022/12/06	2	21.95	0	0.00	21.85	2	115	1.73%
2022/12/05	0	22.15	0	0.00	22.00	0	114	0.00%
2022/11/29	0	0.00	3	21.85	21.90	-3	112	-2.67%
2022/11/24	0	21.90	0	0.00	21.90	0	110	0.00%
2022/11/22	0	21.85	0	0.00	21.75	0	108	0.00%
2022/11/18	0	22.05	0	0.00	21.70	0	108	0.00%
2022/11/10	0	0.00	2	21.90	21.90	-2	94	-2.12%
2022/11/09	0	21.90	6	22.10	22.10	-6	90	-6.63%
2022/11/08	9	22.29	3	22.83	21.70	6	79	7.51%
2022/11/07	0	0.00	1	20.80	20.80	-1	39	-2.51%
2022/11/01	0	18.95	0	0.00	18.85	0	34	0.00%
2022/10/28	1	18.50	0	0.00	18.50	1	35	2.79%
2022/10/27	1	18.70	0	0.00	18.80	1	36	2.71%
2022/10/18	0	0.00	1	19.00	18.95	-1	38	-2.59%
2022/10/13	4	19.41	0	0.00	18.10	4	38	10.27%
2022/10/11	2	19.95	2	19.80	19.75	0	36	0.00%
2022/09/27	0	19.45	0	0.00	19.80	0	36	0.00%
2022/09/26	0	20.00	0	0.00	19.85	0	37	0.01%
2022/09/23	0	20.15	0	0.00	20.10	0	39	0.00%
2022/09/05	0	20.05	0	0.00	20.05	0	43	0.01%
2022/08/29	0	20.35	0	0.00	20.00	0	43	0.00%
2022/08/12	0	0.00	3	19.92	19.90	-3	45	-6.67%
2022/08/11	0	0.00	1	19.75	19.60	-1	44	-2.26%
2022/08/10	0	0.00	1	19.65	19.50	-1	44	-2.23%
2022/07/26	0	0.00	0	20.05	19.40	0	46	0.00%
2022/07/25	4	19.45	0	0.00	19.45	4	46	8.61%
2022/07/21	1	19.35	0	0.00	19.45	1	49	2.03%
2022/07/06	0	19.00	0	0.00	18.75	0	61	0.00%
2022/07/01	0	0.00	7	19.30	19.00	-7	63	-11.02%
2022/06/30	0	0.00	1	20.05	19.80	-1	61	-1.63%
2022/06/28	0	0.00	1	20.10	20.35	-1	62	-1.61%
2022/06/27	0	0.00	1	20.45	20.40	-1	63	-1.58%
2022/06/24	0	0.00	1	20.20	20.25	-1	64	-1.55%
2022/06/23	0	20.30	1	20.35	20.15	-1	65	-1.52%
2022/06/22	2	20.88	0	0.00	20.35	2	66	3.02%
2022/06/21	1	20.70	0	0.00	20.95	1	73	1.36%
2022/06/20	1	20.80	0	0.00	20.70	1	79	1.25%
2022/06/17	1	20.85	0	0.00	20.75	1	79	1.25%
2022/06/16	3	21.05	0	0.00	20.95	3	80	3.71%
2022/06/14	1	21.05	0	0.00	21.00	1	82	1.21%
2022/06/13	0	21.50	0	0.00	21.05	0	82	0.00%
2022/06/10	0	22.80	0	0.00	21.55	0	83	0.00%
2022/06/09	1	21.55	0	0.00	21.45	1	83	1.19%
2022/06/08	1	21.55	0	0.00	21.50	1	84	1.19%
2022/05/10	0	21.45	0	0.00	21.30	0	111	0.00%
2022/05/09	0	0.00	1	21.50	21.50	-1	111	-0.90%
2022/05/06	0.1	21.95	0	0.00	21.90	0.1	111	0.09%
2022/05/05	1	21.90	0	0.00	21.90	1	111	0.90%
2022/04/22	0	24.00	0	0.00	22.95	0	112	0.01%
2022/04/21	0	25.09	0	0.00	23.30	0	112	0.01%
2022/04/20	0	24.86	0	0.00	23.00	0	112	0.01%
2022/04/19	0	25.40	0	0.00	23.00	0	113	0.00%
2022/04/15	0	23.43	0	0.00	23.00	0	111	0.00%
2022/04/14	0	23.80	2	23.65	23.40	-2	111	-1.80%
2022/04/13	0	24.20	0	0.00	24.25	0	110	0.00%
2022/04/12	0	24.40	0	0.00	23.95	0	109	0.00%
2022/04/11	0	24.85	0	0.00	23.65	0	109	0.00%
2022/04/07	0	24.60	1	24.20	24.05	-1	113	-0.88%
2022/04/06	0	25.30	0	0.00	24.40	0	115	0.00%
2022/03/31	1	24.50	0	0.00	24.40	1	117	0.85%
2022/03/30	0	24.83	0	0.00	24.20	0	117	0.00%
2022/03/29	3	24.40	0	0.00	24.20	3	117	2.56%
2022/03/28	0	25.00	0	0.00	24.50	0	120	0.00%
2022/03/25	0	24.93	0	0.00	24.75	0	119	0.00%
2022/03/24	5	24.74	0	0.00	24.85	5	117	4.27%
2022/03/22	0	24.90	0	0.00	23.25	0	105	0.00%
2022/03/18	0	0.00	1	23.30	23.30	-1	108	-0.92%
2022/03/17	0	0.00	3	23.12	23.05	-3	111	-2.68%
2022/03/10	0	25.00	0	0.00	23.25	0	117	0.00%
2022/03/09	0	23.35	0	0.00	22.95	0	119	0.00%
2022/03/07	0	24.50	0	0.00	23.20	0	128	0.00%
2022/02/22	4	24.30	0	0.00	24.10	4	205	1.95%
2022/02/17	0	0.00	1	24.60	24.50	-1	207	-0.48%
2022/02/11	0	0.00	2	24.55	24.30	-2	209	-0.95%
2022/02/10	3	23.90	0	0.00	23.80	3	203	1.48%
2022/02/07	0	23.90	0	0.00	23.25	0	204	0.00%
2022/01/24	0	23.55	0	0.00	23.40	0	211	0.00%
2021/12/29	0	25.00	0	0.00	25.20	0	217	0.00%
2021/12/28	0	25.00	0	0.00	25.05	0	216	0.00%
2021/12/17	0	24.90	0	0.00	24.90	0	228	0.00%
2021/12/09	0	25.10	0	0.00	24.90	0	229	0.00%
2021/11/25	0	24.95	0	0.00	24.75	0	229	0.00%
2021/11/23	0.2	26.00	0	0.00	25.15	0.2	223	0.09%
2021/11/22	13	26.76	12	26.80	26.85	1	201	0.50%
2021/11/19	0	24.20	0	0.00	24.45	0	170	0.00%
2021/11/18	0	24.55	0	0.00	24.50	0	171	0.00%
2021/09/03	1	25.40	1	24.90	24.95	0	1,747	0.00%
2021/08/17	0	0.00	1	24.20	23.90	-1	1,817	-0.06%
2021/08/11	1	26.20	0	0.00	25.70	1	1,824	0.05%
2021/08/09	1	27.55	0	0.00	27.30	1	1,831	0.05%
2021/08/05	0	0.00	2	28.70	29.10	-2	1,853	-0.11%
2021/08/04	1	27.85	0	0.00	27.80	1	1,875	0.05%
2021/08/03	0	0.00	2	28.00	27.90	-2	1,914	-0.10%
2021/07/28	1	27.30	0	0.00	27.65	1	2,105	0.05%
2021/07/26	0	0.00	3	29.50	29.55	-3	2,278	-0.13%
2021/07/23	1	29.85	1	31.60	29.45	0	2,377	0.00%
2021/07/22	1	32.90	0	0.00	32.30	1	2,541	0.04%
2021/07/21	0	0.00	4	31.80	32.40	-4	2,696	-0.15%
2021/07/20	1	30.40	0	0.00	30.25	1	2,642	0.04%
2021/07/19	314	32.61	307	30.94	30.85	7	2,679	0.26%	大買/大賣/
2021/07/16	3	29.50	5	29.67	29.95	-2	2,491	-0.08%
2021/07/12	0	0.00	10	27.50	27.50	-10	2,516	-0.40%
2021/07/06	6	29.80	0	0.00	29.45	6	2,476	0.24%
2021/07/05	10	30.60	0	0.00	31.10	10	2,434	0.41%
2021/06/30	0	28.00	0	0.00	28.30	0	2,296	0.00%
2021/06/29	1	28.30	0	0.00	28.25	1	2,316	0.04%
2021/06/24	0	0.00	2	27.20	27.15	-2	2,243	-0.09%
2021/06/23	5	27.02	6	26.90	26.50	-1	2,243	-0.04%
2021/06/22	1	26.55	0	0.00	26.05	1	2,234	0.04%
2021/06/21	2	26.50	0	0.00	26.20	2	2,228	0.09%
2021/06/16	13	27.99	13	28.34	28.10	0	2,200	0.00%
2021/06/07	2	24.25	7	24.46	24.25	-5	2,041	-0.24%
2021/06/01	2	25.70	2	25.65	25.60	0	2,020	0.00%
2021/05/26	1	24.60	0	0.00	24.45	1	1,998	0.05%
2021/05/25	4	24.19	4	24.33	24.55	0	1,996	0.00%
2021/05/14	0	0.00	1	22.55	22.45	-1	2,070	-0.05%
2021/05/12	1	24.75	0	0.00	22.85	1	2,021	0.05%
2021/05/11	0	0.00	1	25.00	25.10	-1	1,971	-0.05%
2021/05/07	14	29.84	19	29.36	29.85	-5	1,866	-0.27%
2021/05/06	8	28.83	8	29.54	28.05	0	1,821	0.00%
2021/05/05	5.9	29.99	0	0.00	29.05	5.9	1,767	0.33%
2021/05/04	2	29.90	0	0.00	30.10	2	1,700	0.12%
2021/05/03	2	34.43	7	35.96	33.20	-5	1,620	-0.31%
2021/04/29	7	35.34	9	35.29	36.10	-2	1,494	-0.13%
2021/04/28	33	35.75	29	36.19	35.60	4	1,359	0.29%
2021/04/27	1.1	35.65	394	35.65	35.65	-392.9	1,103	-35.60%	大賣/鉅額交易
2021/04/26	368	32.45	5	32.45	32.45	363	883	41.08%	大買/鉅額交易
2021/04/23	5	28.00	0	0.00	29.50	5	846	0.59%
2021/04/22	5	27.88	2	28.25	26.85	3	767	0.39%
2021/04/21	3	27.80	0	0.00	28.10	3	695	0.43%
2021/04/20	0	0.00	2	26.35	26.50	-2	648	-0.31%
2021/04/19	1	25.80	0	0.00	25.95	1	644	0.16%
2021/04/13	1	26.25	0	0.00	25.55	1	600	0.17%
2021/04/09	0	0.00	1	28.20	27.35	-1	580	-0.17%
2021/04/08	1	27.15	3	26.95	27.60	-2	546	-0.37%
2021/04/06	3	26.40	0	0.00	26.40	3	536	0.56%
2021/04/01	0	0.00	3	26.75	26.40	-3	545	-0.55%
2021/03/31	3	25.65	0	0.00	25.75	3	516	0.58%
2021/03/26	0	27.45	5	25.75	25.60	-5	518	-0.96%
2021/03/18	0	0.00	1	25.15	25.15	-1	506	-0.20%
2021/03/17	5	25.25	0	0.00	25.10	5	515	0.97%
2021/03/16	0	0.00	5	24.66	24.95	-5	516	-0.97%
2021/03/12	5	24.28	0	0.00	24.20	5	527	0.95%
2021/03/11	0	0.00	1	24.40	24.30	-1	545	-0.18%
2021/02/19	0	0.00	1	24.55	24.60	-1	814	-0.12%
2021/02/18	2	24.13	0	0.00	24.35	2	817	0.24%
2021/02/17	0	0.00	12	23.70	24.50	-12	813	-1.48%
2021/02/04	0	0.00	2	23.85	23.65	-2	694	-0.29%
2021/01/27	2	24.05	2	24.25	24.25	0	695	0.00%
2021/01/21	2	24.60	0	0.00	23.90	2	687	0.29%
2021/01/20	8	24.61	0	0.00	24.50	8	682	1.17%
2021/01/19	0	0.00	16	24.89	25.60	-16	675	-2.37%
2021/01/18	8	24.51	0	0.00	24.80	8	665	1.20%
2021/01/15	2	25.40	0	0.00	25.05	2	663	0.30%
2021/01/14	2	25.45	0	0.00	25.45	2	657	0.30%
2021/01/13	2	25.60	0	0.00	25.60	2	654	0.31%
2021/01/12	6	25.85	0	0.00	25.50	6	653	0.92%
2021/01/11	5	26.48	7	26.37	26.50	-2	642	-0.31%
2021/01/08	2	25.00	0	0.00	25.00	2	610	0.33%
2021/01/07	2	25.00	0	0.00	25.10	2	610	0.33%
2021/01/06	4	25.30	0	0.00	25.05	4	609	0.66%
2021/01/05	2	25.50	0	0.00	25.75	2	605	0.33%
2021/01/04	12	25.89	0	0.00	25.70	12	604	1.99%
2020/12/31	2	26.00	0	0.00	25.95	2	591	0.34%
2020/12/30	2	26.05	0	0.00	26.05	2	589	0.34%
2020/12/29	2	26.25	0	0.00	26.10	2	584	0.34%
2020/12/28	0	0.00	7	26.14	26.10	-7	570	-1.23%
2020/12/25	2	25.50	0	0.00	25.55	2	547	0.37%
2020/12/24	2	25.45	0	0.00	25.45	2	538	0.37%
2020/12/23	2	24.45	0	0.00	24.50	2	531	0.38%
2020/12/22	2	24.60	0	0.00	24.25	2	529	0.38%
2020/12/21	2	24.60	0	0.00	24.65	2	526	0.38%
2020/12/18	2	25.25	0	0.00	24.75	2	524	0.38%
2020/12/17	5	25.52	0	0.00	25.35	5	521	0.96%
2020/12/16	0	0.00	1	25.70	25.60	-1	518	-0.19%
2020/12/15	3	25.30	0	0.00	25.25	3	517	0.58%
2020/12/14	0	0.00	1	25.80	26.00	-1	514	-0.19%
2020/12/11	1	25.55	0	25.25	25.60	1	512	0.19%
2020/12/07	4	26.40	6	27.00	26.50	-2	491	-0.41%
2020/12/04	6	26.42	7	27.41	26.10	-1	469	-0.21%
2020/12/03	10	26.82	2	27.75	27.00	8	432	1.85%
2020/12/02	6	27.08	21	27.70	27.70	-15	364	-4.12%
2020/12/01	0	0.00	2	24.70	25.20	-2	230	-0.87%
2020/11/25	7	23.51	0	0.00	23.35	7	196	3.57%
2020/11/23	8	23.61	0.1	23.50	23.70	7.9	193	4.11%
2020/11/11	2	22.35	0	0.00	22.30	2	219	0.91%
2020/09/18	0	0.00	1	23.25	23.20	-1	1,255	-0.08%
2020/09/10	0	0.00	1	23.00	23.00	-1	1,309	-0.08%
2020/09/09	1	22.70	0	0.00	22.85	1	1,375	0.07%
2020/08/24	0	0.00	2	21.98	22.10	-2	1,779	-0.11%
2020/08/21	1	21.70	0	0.00	21.55	1	1,841	0.05%
2020/08/19	1	22.85	1	22.45	22.45	0	1,859	0.00%
2020/08/18	1	22.75	2	22.93	23.20	-1	1,866	-0.05%
2020/08/17	1	22.80	1	23.00	23.10	0	1,900	0.00%
2020/08/14	1	22.80	0	0.00	23.15	1	1,911	0.05%
2020/08/13	1	23.10	0	0.00	22.40	1	1,914	0.05%
2020/08/12	0	0.00	1	24.05	24.30	-1	1,888	-0.05%
2020/08/11	1	24.30	1	23.95	23.90	0	1,885	0.00%
2020/08/10	2	25.55	0	0.00	25.55	2	1,879	0.11%
2020/08/06	0	0.00	5	28.95	28.85	-5	1,885	-0.27%
2020/08/03	0	0.00	1	29.35	29.15	-1	1,939	-0.05%
2020/07/23	6	30.33	0	0.00	30.20	6	1,966	0.31%
2020/07/22	0	0.00	5	30.35	30.40	-5	1,905	-0.26%
2020/07/21	12	29.20	4	29.10	28.95	8	1,878	0.43%
2020/07/20	2	28.30	2	28.80	28.70	0	1,882	0.00%
2020/07/17	9	28.33	0	0.00	28.55	9	1,901	0.47%
2020/07/15	0	0.00	4	29.99	29.00	-4	2,012	-0.20%
2020/07/14	3	31.35	12	31.02	29.00	-9	1,995	-0.45%
2020/07/13	4	29.35	19	28.83	30.00	-15	1,870	-0.80%
2020/07/10	12	27.60	0	0.00	27.30	12	1,834	0.65%
2020/07/09	5	28.31	0	0.00	28.35	5	1,827	0.27%
2020/07/08	3	28.33	3	28.92	29.00	0	1,819	0.00%
2020/07/07	4.1	29.29	38	28.78	28.85	-33.9	1,803	-1.88%
2020/07/06	3	26.75	3	27.75	28.10	0	1,657	0.00%
2020/07/01	1	26.35	0	0.00	26.60	1	1,652	0.06%
2020/06/24	3	26.73	0	0.00	26.80	3	1,765	0.17%
2020/06/23	2	26.80	0	0.00	26.55	2	1,813	0.11%
2020/06/22	8	26.60	0	0.00	26.70	8	1,829	0.44%
2020/06/18	1	27.10	1	27.45	27.25	0	1,887	0.00%
2020/06/17	10	27.20	5	27.12	27.30	5	1,893	0.26%
2020/06/16	14	27.39	0	0.00	27.50	14	1,905	0.73%
2020/06/12	0	0.00	1	25.60	25.65	-1	1,911	-0.05%
2020/06/11	1	26.30	21	26.22	25.35	-20	1,935	-1.03%
2020/06/10	2	26.25	0	0.00	26.40	2	1,943	0.10%
2020/06/09	2	26.53	0	0.00	26.20	2	1,982	0.10%
2020/06/08	1	26.95	0	0.00	26.60	1	2,016	0.05%
2020/06/05	0	0.00	2	28.05	27.35	-2	2,028	-0.10%
2020/06/04	1	26.70	1	26.95	27.50	0	1,999	0.00%
2020/06/03	3	26.65	1	26.75	26.50	2	1,989	0.10%
2020/06/02	5	26.68	0	0.00	26.55	5	1,993	0.25%
2020/06/01	0	0.00	10	26.61	27.00	-10	2,027	-0.49%
2020/05/28	11	25.73	3	25.63	25.05	8	1,959	0.41%
2020/05/26	2	24.75	21	24.85	24.65	-19	1,992	-0.95%
2020/05/22	0	0.00	8	24.86	24.90	-8	2,017	-0.40%
2020/05/21	4	24.41	2	24.43	24.45	2	2,008	0.10%
2020/05/20	2	24.35	2	24.45	24.45	0	2,058	0.00%
2020/05/19	1	23.95	0	0.00	23.90	1	2,099	0.05%
2020/05/18	1	23.90	1	24.15	23.70	0	2,118	0.00%
2020/05/15	44	24.57	5	24.41	24.00	39	2,171	1.80%
2020/05/14	20	24.77	2	24.30	23.80	18	2,202	0.82%
2020/05/13	1	25.00	0	0.00	25.10	1	2,257	0.04%
2020/05/12	1	25.15	0	0.00	25.20	1	2,366	0.04%
2020/05/11	2	24.45	13	24.58	24.40	-11	2,413	-0.46%
2020/05/08	5	25.50	1	25.65	25.40	4	2,474	0.16%
2020/05/07	7	25.90	0	0.00	25.90	7	2,506	0.28%
2020/05/06	3	25.78	1	26.10	25.60	2	2,667	0.07%
2020/05/05	1	25.00	0	0.00	24.85	1	2,716	0.04%
2020/04/29	0	0.00	1	25.05	24.60	-1	3,210	-0.03%
2020/04/28	1	24.45	1	24.60	24.35	0	3,343	0.00%
2020/04/27	0	0.00	2	24.55	24.70	-2	3,417	-0.06%
2020/04/24	3	24.50	2	24.93	24.35	1	3,719	0.03%
2020/04/23	29	25.36	1	24.85	24.85	28	3,974	0.70%
2020/04/22	1	24.90	0	0.00	25.00	1	3,986	0.03%
2020/04/21	2	26.20	2	26.90	25.55	0	3,976	0.00%
2020/04/20	2	26.05	2	25.90	27.00	0	3,953	0.00%
2020/04/08	3	25.70	0	0.00	26.10	3	4,078	0.07%
2020/04/01	2	25.28	2	25.00	24.90	0	4,127	0.00%
2020/03/31	1	25.50	1	24.80	25.15	0	4,154	0.00%
2020/03/30	1	25.05	1	25.65	25.65	0	4,142	0.00%
2020/03/24	0	0.00	3	21.90	22.30	-3	4,671	-0.06%
2020/03/23	0	0.00	1	21.05	20.60	-1	4,811	-0.02%
2020/03/20	1	21.10	1	21.30	21.35	0	4,884	0.00%
2020/03/19	8	20.54	5	20.22	19.45	3	4,864	0.06%
2020/03/18	1	22.40	2	21.98	21.60	-1	4,818	-0.02%
2020/03/17	1	21.20	2	21.40	20.95	-1	4,789	-0.02%
2020/03/16	0	0.00	1	24.85	22.50	-1	4,772	-0.02%
2020/03/13	1	23.85	2	23.85	24.55	-1	4,770	-0.02%
2020/03/12	6	26.84	27	27.19	26.50	-21	4,734	-0.44%
2020/03/11	23	29.80	2	29.25	29.25	21	4,718	0.45%
2020/03/10	4	29.81	0	0.00	30.80	4	4,710	0.08%
2020/03/09	0	0.00	1	30.15	29.70	-1	4,691	-0.02%
2020/03/06	3	31.62	3	31.40	32.00	0	4,667	0.00%
2020/03/05	9	32.17	6	32.05	31.45	3	4,651	0.06%
2020/03/04	0	0.00	11	30.60	30.40	-11	4,582	-0.24%
2020/03/03	1	29.95	1	30.10	30.05	0	4,579	0.00%
2020/03/02	0	0.00	4	28.89	28.85	-4	4,551	-0.09%
2020/02/27	2	31.25	11	29.10	28.40	-9	4,527	-0.20%
2020/02/25	3	32.08	1	32.30	32.30	2	4,460	0.04%
2020/02/24	0	0.00	10	32.72	32.60	-10	4,454	-0.22%
2020/02/21	11	33.36	2	33.13	32.95	9	4,500	0.20%
2020/02/20	5	32.78	4	33.00	33.20	1	4,460	0.02%
2020/02/19	1	32.00	2	32.10	32.10	-1	4,458	-0.02%
2020/02/17	3	33.80	2	33.35	33.35	1	4,598	0.02%
2020/02/14	2	33.10	3	33.03	33.70	-1	4,559	-0.02%
2020/02/13	3	34.15	2	34.20	33.00	1	4,593	0.02%
2020/02/11	1	33.25	8	33.31	33.35	-7	4,440	-0.16%
2020/02/10	4	32.01	3	32.03	32.15	1	4,341	0.02%
2020/02/07	4	33.53	5	33.34	32.45	-1	4,285	-0.02%
2020/02/06	16	32.81	14	32.54	32.90	2	4,097	0.05%
2020/02/05	8	33.71	20	33.50	33.20	-12	4,010	-0.30%
2020/02/04	12	32.25	25	32.09	32.20	-13	3,811	-0.34%
2020/02/03	15	32.24	2	32.78	32.45	13	3,708	0.35%
2020/01/31	7	30.59	12	30.08	31.40	-5	3,477	-0.14%
2020/01/30	11	29.57	78	29.32	28.65	-67	3,322	-2.02%
2020/01/20	9	31.78	11	32.22	31.80	-2	3,238	-0.06%
2020/01/17	32	29.27	28	28.53	30.60	4	2,922	0.14%
2020/01/14	1	27.70	5	27.63	27.50	-4	2,603	-0.15%
2020/01/13	38	27.20	0	0.00	27.15	38	2,542	1.49%
2020/01/10	5	26.52	0	0.00	26.80	5	2,507	0.20%
2020/01/09	1	26.75	1	26.90	27.00	0	2,490	0.00%
2020/01/08	6	26.45	2	26.70	26.90	4	2,457	0.16%
2020/01/07	4	25.88	0	0.00	26.30	4	2,385	0.17%
2020/01/02	1	27.25	10	27.07	27.35	-9	2,304	-0.39%
2019/12/31	19	25.58	10	25.77	25.75	9	2,220	0.41%
2019/12/30	16	26.99	5	27.26	26.85	11	2,167	0.51%
2019/12/27	12	27.40	7	27.10	27.30	5	2,131	0.23%
2019/12/26	11	27.05	8	27.30	27.30	3	2,094	0.14%
2019/12/25	26	26.94	20	27.44	27.45	6	2,052	0.29%
2019/12/24	10	27.48	11	27.70	27.50	-1	2,004	-0.05%
2019/12/23	7	27.92	6	28.12	27.80	1	1,920	0.05%
2019/12/20	8	27.73	29	28.15	28.20	-21	1,845	-1.14%
2019/12/19	29	28.10	24	28.11	27.70	5	1,705	0.29%
2019/12/18	13	25.83	11	26.27	26.75	2	1,258	0.16%
2019/12/17	9	23.78	1	24.05	24.35	8	1,095	0.73%
2019/12/12	0	0.00	10	22.60	22.15	-10	996	-1.00%
2019/12/09	2	23.10	0	0.00	22.95	2	932	0.21%
2019/11/29	0	0.00	2	23.25	22.05	-2	807	-0.25%
2019/11/28	2	22.30	0	0.00	23.00	2	786	0.25%
2019/11/26	0	0.00	3	22.23	21.80	-3	756	-0.40%
2019/11/21	3	22.75	3	22.75	23.05	0	693	0.00%
2019/11/20	1	24.60	0	0.00	23.05	1	668	0.15%
2019/11/18	0	0.00	6	23.42	23.40	-6	562	-1.07%
2019/11/15	41	23.05	22	23.44	23.70	19	506	3.75%
2019/11/14	1	21.95	1	22.55	22.80	0	378	0.00%
2019/11/13	0	0.00	2	20.65	20.75	-2	270	-0.74%
2019/11/12	5	20.91	3	20.90	21.25	2	241	0.83%
2019/10/24	0	0.00	2	17.85	17.85	-2	88	-2.25%
2019/10/14	0	0.00	1	17.35	17.25	-1	106	-0.94%
2019/09/17	1	17.25	0	0.00	17.30	1	110	0.90%
2019/07/23	0	17.80	0	0.00	17.25	0	92	0.00%
2019/07/02	0	0.00	2	17.58	17.80	-2	96	-2.07%
2019/05/15	0	0.00	2	17.35	17.30	-2	233	-0.86%
2019/04/15	2	17.50	0	0.00	17.45	2	202	0.99%
2019/03/26	1	17.30	8	18.27	18.55	-7	121	-5.77%
2019/03/25	0	0.00	3	16.90	16.90	-3	72	-4.12%
2019/03/22	0	0.00	5	15.35	15.40	-5	58	-8.59%
2019/02/25	10	14.70	0	0.00	14.50	10	65	15.38%
2019/01/10	0	0.00	4	15.00	14.90	-4	60	-6.61%
2019/01/09	0	0.00	6	15.00	15.00	-6	60	-9.96%
2018/12/13	0	0.00	5	15.35	15.15	-5	70	-7.13%
2018/12/04	0	0.00	11	15.42	15.60	-11	68	-16.11%
2018/11/13	2	14.95	0	0.00	14.55	2	55	3.58%
2018/11/12	1	14.40	40	14.50	14.35	-39	53	-73.32%
2018/05/14	10	17.80	0	0.00	16.65	10	153	6.51%