廣運 (6125)-元富-大昌券商分點個股進出

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－元富-大昌券商分點個股進出

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

元富-大昌券商分點個股進出
元富-大昌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
2024/05/08	9	87.67	7	87.24	87.10	2	26,371	0.01%
2024/05/07	10.1	88.03	15	88.44	87.50	-4.9	26,431	-0.02%
2024/05/06	9	91.13	5	91.04	89.70	4	26,141	0.02%
2024/05/03	10	91.44	11	92.66	89.50	-1	25,882	0.00%
2024/05/02	9.1	91.10	9	91.08	90.40	0.1	25,535	0.00%
2024/04/30	50	91.99	42.5	92.39	91.70	7.5	25,338	0.03%
2024/04/29	46.3	93.16	43	90.95	90.00	3.3	24,846	0.01%
2024/04/26	52	91.49	72	91.72	91.70	-20	24,454	-0.08%
2024/04/25	41	90.46	99	89.91	90.50	-58	23,795	-0.24%
2024/04/24	101.2	92.40	131.5	92.45	90.20	-30.3	23,062	-0.13%	大買/大賣/
2024/04/23	18	85.24	20	84.84	87.40	-2	21,598	-0.01%
2024/04/22	37.3	84.94	18	83.96	80.60	19.3	21,112	0.09%
2024/04/19	17	84.86	37	86.39	87.30	-20	20,636	-0.10%
2024/04/18	20	85.39	33	85.01	84.20	-13	20,040	-0.06%
2024/04/17	25	82.02	42	83.97	85.00	-17	19,670	-0.09%
2024/04/16	10	75.28	4	75.50	77.30	6	19,260	0.03%
2024/04/15	5	78.28	7	78.07	78.20	-2	19,208	-0.01%
2024/04/12	6	81.02	0	0.00	80.00	6	19,133	0.03%
2024/04/11	15	81.11	0	0.00	81.00	15	19,030	0.08%
2024/04/10	11	82.90	2	83.60	82.40	9	19,007	0.05%
2024/04/09	2	83.60	9	83.24	84.50	-7	18,905	-0.04%
2024/04/08	2	82.41	19.1	84.10	84.00	-17.1	18,859	-0.09%
2024/04/03	4	81.18	6	81.02	81.20	-2	19,123	-0.01%
2024/04/02	15.1	81.23	8	81.26	80.80	7.1	19,179	0.04%
2024/04/01	12	83.53	1	83.30	83.00	11	19,042	0.06%
2024/03/29	11.1	84.24	15	84.49	82.80	-4	18,968	-0.02%
2024/03/28	2	85.10	4	85.75	84.50	-2	18,697	-0.01%
2024/03/27	11	85.42	18.3	85.81	84.00	-7.3	18,565	-0.04%
2024/03/26	90.6	89.00	68.1	85.98	82.70	22.5	18,330	0.12%
2024/03/25	50.5	86.01	110.5	86.23	88.40	-60	17,386	-0.35%	大賣/
2024/03/22	11	80.09	6	79.18	80.40	5	16,422	0.03%
2024/03/21	10	80.18	11	79.91	79.00	-1	16,345	-0.01%
2024/03/20	7	79.49	4	79.40	78.60	3	16,230	0.02%
2024/03/19	14	80.15	8	80.66	78.90	6	16,135	0.04%
2024/03/18	6	80.97	4	80.55	81.50	2	16,027	0.01%
2024/03/15	9	79.53	11	80.12	80.00	-2	15,920	-0.01%
2024/03/14	19	78.71	108	79.26	78.90	-89	15,772	-0.56%	大賣/
2024/03/13	41.2	83.51	26	82.65	81.70	15.2	15,553	0.10%
2024/03/12	20	82.24	20.2	82.61	83.70	-0.2	15,019	0.00%
2024/03/11	15.1	80.26	9	79.70	79.30	6.1	14,608	0.04%
2024/03/08	104.4	81.62	11.1	80.79	77.80	93.3	14,227	0.66%	大買/
2024/03/07	94.2	91.13	24	88.66	86.10	70.2	13,955	0.50%
2024/03/06	35.2	92.55	84	92.16	91.50	-48.8	13,398	-0.36%
2024/03/05	7	88.04	26	87.35	87.50	-19	12,482	-0.15%
2024/03/04	32	89.35	37	89.68	87.60	-5	12,213	-0.04%
2024/03/01	51.3	87.78	53	87.40	86.70	-1.7	11,521	-0.01%
2024/02/29	32	78.99	48	82.18	85.20	-16	10,326	-0.15%
2024/02/27	104.5	81.70	45	81.99	77.50	59.5	9,867	0.60%	大買/
2024/02/26	16	79.13	34	78.02	81.10	-18	9,308	-0.19%
2024/02/23	7	76.13	5	75.54	73.80	2	9,099	0.02%
2024/02/22	11	77.23	4	77.78	76.50	7	9,437	0.07%
2024/02/21	11	75.87	20	76.82	77.40	-9	9,754	-0.09%
2024/02/20	17	73.97	6.2	73.79	74.70	10.8	9,647	0.11%
2024/02/19	10.5	74.67	19.2	74.36	74.70	-8.7	9,466	-0.09%
2024/02/16	17.1	70.16	28.2	68.66	70.80	-11.1	8,888	-0.13%
2024/02/15	5.2	64.28	12	65.58	66.20	-6.8	8,301	-0.08%
2024/02/05	1	62.60	0.1	61.80	62.00	1	7,877	0.01%
2024/02/02	12	62.26	22	62.74	62.90	-10	7,844	-0.13%
2024/02/01	3	61.47	5	60.96	61.50	-2	7,767	-0.03%
2024/01/30	9	61.51	4	61.93	60.90	5	7,706	0.06%
2024/01/29	2	58.40	4	59.18	59.50	-2	7,557	-0.03%
2024/01/26	2	58.90	2	58.60	58.30	0	7,559	0.00%
2024/01/25	6.1	59.94	1	59.30	59.30	5.1	7,566	0.07%
2024/01/24	1	60.80	1	61.00	60.40	0	7,576	0.00%
2024/01/23	3	61.60	4	61.00	60.80	-1	7,604	-0.01%
2024/01/22	5.1	62.07	50.1	62.64	62.40	-45	7,548	-0.60%
2024/01/19	13	60.65	5	59.12	60.60	8	7,405	0.11%
2024/01/18	14	58.07	16	58.01	57.90	-2	7,372	-0.03%
2024/01/17	7	60.53	5	60.00	58.60	2	7,378	0.03%
2024/01/16	7	59.90	14	60.42	60.20	-7	7,338	-0.10%
2024/01/15	14	60.16	13.1	60.53	60.00	0.9	7,324	0.01%
2024/01/12	5.1	58.30	2	58.65	58.00	3.1	7,197	0.04%
2024/01/11	0	0.00	2	58.65	59.20	-2	7,209	-0.03%
2024/01/10	7	57.70	6.1	57.72	58.00	0.9	7,240	0.01%
2024/01/09	1.1	57.45	1	58.10	56.50	0.1	7,254	0.00%
2024/01/08	1	59.10	1	59.60	58.50	0	7,235	0.00%
2024/01/05	3	60.23	2.1	60.82	59.80	0.9	7,249	0.01%
2024/01/04	9.1	60.93	4	60.23	60.70	5.1	7,255	0.07%
2024/01/03	2.1	62.88	2	63.00	62.20	0.1	7,304	0.00%
2024/01/02	10	63.56	10	62.32	63.70	0	7,283	0.00%
2023/12/29	14	63.54	22	64.18	63.00	-8	7,191	-0.11%
2023/12/28	15	59.51	5	60.34	60.80	10	6,667	0.15%
2023/12/27	3	56.83	1	57.00	57.10	2	6,550	0.03%
2023/12/26	0	0.00	7	57.09	57.10	-7	6,642	-0.11%
2023/12/25	5	56.52	4	56.93	56.60	1	6,791	0.01%
2023/12/22	1	57.50	1	57.50	56.90	0	6,801	0.00%
2023/12/21	2	56.85	2	57.35	56.80	0	6,822	0.00%
2023/12/20	0	0.00	7	57.64	57.90	-7	6,856	-0.10%
2023/12/19	4	56.40	14	56.56	56.60	-10	6,915	-0.14%
2023/12/18	5	57.36	0	0.00	57.00	5	6,970	0.07%
2023/12/15	5	58.64	2	58.80	58.20	3	6,999	0.04%
2023/12/14	3	59.33	1	59.90	58.60	2	7,037	0.03%
2023/12/13	5	59.22	4	59.18	58.90	1	7,051	0.01%
2023/12/12	8	60.16	1	62.00	59.60	7	7,055	0.10%
2023/12/11	6	61.05	3	61.07	61.30	3	7,083	0.04%
2023/12/08	1	63.30	2	63.05	62.80	-1	7,100	-0.01%
2023/12/07	2	63.65	2	63.50	63.30	0	7,440	0.00%
2023/12/06	3	63.87	10	64.02	64.00	-7	7,583	-0.09%
2023/12/05	19	63.10	23	63.43	63.00	-4	7,588	-0.05%
2023/12/04	16	66.14	17	65.74	64.90	-1	7,571	-0.01%
2023/12/01	5	64.00	4	64.10	64.00	1	7,145	0.01%
2023/11/30	25	62.11	1	61.90	62.90	24	7,028	0.34%
2023/11/24	3	63.70	1	63.00	63.30	2	7,123	0.03%
2023/11/23	15	61.79	7	62.86	62.20	8	6,995	0.11%
2023/11/22	1	59.50	1	60.60	59.60	0	6,820	0.00%
2023/11/21	18	62.20	37	62.23	62.00	-19	6,825	-0.28%
2023/11/20	39	58.11	21	59.74	61.30	18	6,627	0.27%
2023/11/17	25	52.97	5	52.96	55.80	20	6,516	0.31%
2023/11/16	5	49.57	7	50.76	50.80	-2	7,145	-0.03%
2023/11/15	3	50.57	0	0.00	50.20	3	7,392	0.04%
2023/11/13	3	50.80	7	51.17	51.00	-4	8,074	-0.05%
2023/11/10	5	50.56	7	50.70	50.70	-2	8,244	-0.02%
2023/11/09	12	50.48	9	50.36	49.85	3	8,532	0.04%
2023/11/08	0	0.00	3	53.30	53.30	-3	8,840	-0.03%
2023/11/07	1	52.80	0	0.00	52.70	1	9,108	0.01%
2023/11/06	2	53.10	0	0.00	53.30	2	9,330	0.02%
2023/11/03	1	52.50	0	0.00	52.50	1	9,567	0.01%
2023/11/02	1	52.80	3	52.67	52.80	-2	9,825	-0.02%
2023/11/01	5	50.78	21	50.98	51.10	-16	10,308	-0.16%
2023/10/31	15.2	51.78	5	52.94	49.85	10.2	10,723	0.10%
2023/10/30	5.2	52.93	3	53.30	52.60	2.2	11,077	0.02%
2023/10/27	2	53.30	0	0.00	52.90	2	11,407	0.02%
2023/10/26	9	54.09	5	54.76	53.00	4	11,875	0.03%
2023/10/25	1	56.50	0.1	56.90	55.90	0.9	12,230	0.01%
2023/10/24	3	55.33	7	55.37	55.90	-4	13,073	-0.03%
2023/10/23	6	54.97	6	55.37	54.60	0	13,559	0.00%
2023/10/20	2	54.40	1	54.90	54.60	1	14,195	0.01%
2023/10/19	3	55.47	3	55.67	55.70	0	14,951	0.00%
2023/10/18	3.1	55.50	61	55.23	55.00	-57.9	14,986	-0.39%
2023/10/17	6.1	58.11	1	59.30	56.70	5.1	14,982	0.03%
2023/10/16	1.1	58.44	4	58.20	58.40	-2.9	14,955	-0.02%
2023/10/13	8	59.63	1	60.70	59.10	7	14,941	0.05%
2023/10/12	1	59.80	4	60.28	60.50	-3	14,944	-0.02%
2023/10/11	7.1	60.65	5	60.28	59.50	2.1	14,940	0.01%
2023/10/06	1	63.70	1	64.30	63.90	0	14,856	0.00%
2023/10/05	13	63.79	1	63.70	63.70	12	14,871	0.08%
2023/10/04	2	61.95	1	62.30	63.20	1	14,861	0.01%
2023/10/03	4.1	63.16	12	63.52	62.60	-7.9	14,915	-0.05%
2023/10/02	9	64.98	0	0.00	64.80	9	15,031	0.06%
2023/09/28	3	63.50	5.2	64.12	64.20	-2.2	15,080	-0.01%
2023/09/27	1	61.20	4	61.35	62.00	-3	15,038	-0.02%
2023/09/26	3	61.63	5	62.24	61.00	-2	15,200	-0.01%
2023/09/25	5	61.94	3	62.13	61.90	2	15,227	0.01%
2023/09/22	5	59.86	4	60.50	61.40	1	15,349	0.01%
2023/09/21	5	59.30	5	59.70	59.50	0	15,359	0.00%
2023/09/20	4	60.85	3	61.43	60.50	1	15,458	0.01%
2023/09/19	6.1	61.40	3	61.27	60.70	3.1	15,624	0.02%
2023/09/18	3.1	61.98	2	62.35	61.80	1.1	16,630	0.01%
2023/09/15	6	63.30	5	63.90	63.40	1	17,029	0.01%
2023/09/14	6	63.68	10	63.77	63.10	-4	17,006	-0.02%
2023/09/13	22	62.27	24	62.21	62.70	-2	16,985	-0.01%
2023/09/12	30.1	62.05	29	61.61	61.50	1.1	17,199	0.01%
2023/09/11	8	68.55	17	68.96	68.00	-9	17,018	-0.05%
2023/09/08	5.2	76.57	5	76.64	75.50	0.2	17,221	0.00%
2023/09/07	8	79.21	16	78.95	78.20	-8	17,673	-0.05%
2023/09/06	5	79.02	9	78.78	78.90	-4	17,953	-0.02%
2023/09/05	4	77.85	7	78.36	77.50	-3	18,626	-0.02%
2023/09/04	5	78.00	0	0.00	77.00	5	19,046	0.03%
2023/09/01	16	78.96	7	79.34	78.90	9	19,801	0.05%
2023/08/31	5	79.18	15.1	79.11	80.90	-10.1	20,581	-0.05%
2023/08/30	4	77.30	4	77.63	77.20	0	20,991	0.00%
2023/08/29	4	76.00	10	76.44	76.70	-6	21,199	-0.03%
2023/08/28	14	76.91	12	75.13	75.40	2	21,261	0.01%
2023/08/25	17	80.13	8	79.28	80.60	9	21,124	0.04%
2023/08/24	12	82.55	24	83.60	80.90	-12	21,174	-0.06%
2023/08/23	25	82.57	23	81.57	81.50	2	21,170	0.01%
2023/08/22	75	84.15	67	83.87	84.00	8	20,851	0.04%
2023/08/21	15	77.79	12	78.88	79.50	3	20,219	0.01%
2023/08/18	38	74.40	22.1	74.09	72.30	15.9	19,950	0.08%
2023/08/17	43.1	74.29	31	74.58	75.70	12.1	19,720	0.06%
2023/08/16	1	71.00	11	70.87	72.50	-10	19,390	-0.05%
2023/08/15	11	71.95	14	72.86	71.80	-3	19,275	-0.02%
2023/08/14	11	71.13	6	71.65	71.30	5	18,967	0.03%
2023/08/11	22	69.69	21	69.95	69.80	1	18,584	0.01%
2023/08/10	25	66.88	25	67.33	67.00	0	18,311	0.00%
2023/08/09	15	71.24	17.1	71.33	70.60	-2.1	18,094	-0.01%
2023/08/08	12	70.58	27	71.54	69.90	-15	17,853	-0.08%
2023/08/07	39.1	71.79	31	72.25	72.40	8.1	17,630	0.05%
2023/08/04	16	69.94	13	69.66	68.30	3	17,160	0.02%
2023/08/02	35.1	70.59	25.3	74.12	69.30	9.8	16,808	0.06%
2023/08/01	43	77.16	28	77.32	76.90	15	16,673	0.09%
2023/07/31	30	80.68	45	77.31	77.50	-15	16,440	-0.09%
2023/07/28	23.1	83.46	17	83.51	83.30	6.1	15,957	0.04%
2023/07/27	51	87.32	30	87.95	84.10	21	15,570	0.14%
2023/07/26	27.1	90.46	36	89.80	86.30	-9	14,726	-0.06%
2023/07/25	48	103.77	42	99.90	95.80	6	14,249	0.04%
2023/07/24	55.2	101.33	66	100.23	103.50	-10.8	13,605	-0.08%
2023/07/21	0	0.00	10.7	96.46	96.40	-10.7	12,825	-0.08%
2023/07/20	14	87.37	4	85.55	89.70	10	12,819	0.08%
2023/07/19	2	83.90	0	0.00	81.60	2	12,774	0.02%
2023/07/18	3	82.37	0	0.00	81.00	3	12,836	0.02%
2023/07/17	5	82.88	2	84.00	83.40	3	12,885	0.02%
2023/07/14	1	79.50	0	0.00	79.90	1	12,994	0.01%
2023/07/13	7	78.51	40	76.85	77.00	-33	13,038	-0.25%
2023/07/12	0	0.00	4	76.35	76.40	-4	13,087	-0.03%
2023/07/11	1	77.20	0	0.00	78.40	1	13,119	0.01%
2023/07/10	0	0.00	1	79.30	76.50	-1	13,250	-0.01%
2023/07/07	11	85.04	11	85.86	83.00	0	13,183	0.00%
2023/07/06	14	85.19	7	86.23	87.50	7	13,073	0.05%
2023/07/05	2	79.40	6	78.83	81.30	-4	13,003	-0.03%
2023/07/04	9	81.73	8	80.21	81.80	1	13,031	0.01%
2023/07/03	0	0.00	17	74.65	75.60	-17	12,877	-0.13%
2023/06/30	13	66.40	13	65.78	68.80	0	12,849	0.00%
2023/06/29	6	63.32	3	62.43	62.60	3	12,815	0.02%
2023/06/28	5	60.74	13	61.41	62.10	-8	12,731	-0.06%
2023/06/27	11	60.16	5	61.60	58.80	6	12,580	0.05%
2023/06/26	88	65.67	70	65.54	65.30	18	12,367	0.15%
2023/06/21	25	63.40	6	62.98	63.50	19	11,328	0.17%
2023/06/19	0	0.00	5	52.60	52.60	-5	10,973	-0.05%
2023/06/16	22	47.18	7	46.55	47.85	15	10,939	0.14%
2023/06/15	1	46.15	20	46.08	46.05	-19	10,667	-0.18%
2023/06/14	15	45.78	2.2	46.11	46.00	12.8	10,499	0.12%
2023/06/13	21	45.37	32.5	44.93	45.30	-11.5	10,174	-0.11%
2023/06/12	24	43.34	24	42.75	42.75	0	9,884	0.00%
2023/06/09	41	44.60	61	44.03	44.70	-20	9,545	-0.21%
2023/06/08	39.2	42.62	40	42.85	42.30	-0.8	8,808	-0.01%
2023/06/07	68	43.25	45	42.60	42.20	23	8,347	0.28%
2023/06/06	37	40.42	54	40.54	41.60	-17	7,586	-0.22%
2023/06/05	7	40.42	32	41.27	41.50	-25	6,726	-0.37%
2023/06/02	6	37.54	18.5	37.39	37.75	-12.5	6,135	-0.20%
2023/06/01	10.3	33.53	26	33.79	34.35	-15.7	5,841	-0.27%
2023/05/31	52	34.97	4	34.65	34.50	48	5,684	0.84%
2023/05/30	5.2	35.18	10	34.51	34.60	-4.8	5,527	-0.09%
2023/05/29	17	34.80	22	34.47	35.10	-5	5,297	-0.09%
2023/05/26	8	32.24	4	32.84	32.05	4	4,943	0.08%
2023/05/25	15	32.23	19	32.28	32.65	-4	4,861	-0.08%
2023/05/24	0	0.00	3.5	31.30	31.35	-3.5	4,635	-0.08%
2023/05/23	0.5	30.90	3	30.83	30.95	-2.5	4,611	-0.05%
2023/05/22	38	30.19	1	30.35	30.10	37	4,612	0.80%
2023/05/19	1	29.70	2	30.00	29.50	-1	4,557	-0.02%
2023/05/18	30	29.50	0	0.00	29.40	30	4,489	0.67%
2023/05/17	0	0.00	1	29.10	29.30	-1	4,463	-0.02%
2023/05/16	1	28.75	3	28.87	28.70	-2	4,410	-0.05%
2023/05/15	8	28.36	3	28.33	28.25	5	4,382	0.11%
2023/05/12	23	28.69	0	0.00	28.60	23	4,397	0.52%
2023/05/11	2	28.40	20	28.25	28.30	-18	4,428	-0.41%
2023/05/10	1	28.95	5	29.03	29.20	-4	4,405	-0.09%
2023/05/09	2	28.93	1	28.65	28.65	1	4,363	0.02%
2023/05/08	16	30.13	0	0.00	29.35	16	4,261	0.38%
2023/05/05	2	32.60	3	32.53	32.60	-1	3,986	-0.03%
2023/05/04	0	0.00	1	31.85	31.85	-1	3,887	-0.03%
2023/05/03	0	0.00	6	31.80	31.50	-6	3,882	-0.15%
2023/05/02	2	31.80	1	32.05	31.75	1	3,932	0.03%
2023/04/28	2	31.63	1	31.75	31.70	1	3,923	0.03%
2023/04/27	2	30.80	3	31.10	31.20	-1	3,894	-0.03%
2023/04/26	1	30.90	0	0.00	30.90	1	3,868	0.03%
2023/04/25	10	30.90	0	0.00	30.90	10	3,856	0.26%
2023/04/24	0	31.40	1	31.55	31.35	-1	3,790	-0.03%
2023/04/21	1	31.45	14	30.96	31.35	-13	3,767	-0.35%
2023/04/20	1	31.70	0	0.00	31.10	1	3,674	0.03%
2023/04/19	5	32.48	11	32.21	32.05	-6	3,592	-0.17%
2023/04/18	0	0.00	1	31.25	31.50	-1	3,436	-0.03%
2023/04/17	5	31.45	6	31.70	31.50	-1	3,365	-0.03%
2023/04/14	1	30.75	1	31.25	31.20	0	3,253	0.00%
2023/04/13	7	31.10	21	31.05	31.20	-14	3,171	-0.44%
2023/04/12	1	30.15	0	0.00	30.40	1	3,006	0.03%
2023/04/11	5	30.42	7	30.43	30.20	-2	2,980	-0.07%
2023/04/10	12	30.30	11	30.23	30.70	1	2,917	0.03%
2023/04/07	12	30.02	13	30.15	29.90	-1	2,834	-0.04%
2023/04/06	0	0.00	1	29.30	29.30	-1	2,738	-0.04%
2023/03/31	1	29.15	0	0.00	29.05	1	2,708	0.04%
2023/03/30	19	29.29	4	29.46	29.50	15	2,665	0.56%
2023/03/29	2	28.65	0	0.00	28.65	2	2,532	0.08%
2023/03/28	2	28.73	0	0.00	28.65	2	2,550	0.08%
2023/03/27	0	0.00	1	29.35	29.30	-1	2,527	-0.04%
2023/03/24	1	29.00	0	0.00	29.15	1	2,521	0.04%
2023/03/23	1	29.35	2	29.25	29.35	-1	2,499	-0.04%
2023/03/22	2	30.00	2	29.95	29.35	0	2,487	0.00%
2023/03/21	6	29.50	2	29.50	29.50	4	2,414	0.17%
2023/03/20	0	0.00	1	29.65	29.45	-1	2,387	-0.04%
2023/03/17	15	28.58	14	28.89	29.10	1	2,415	0.04%
2023/03/16	0	0.00	1	28.65	28.30	-1	2,370	-0.04%
2023/03/15	1	29.35	11	29.59	29.35	-10	2,328	-0.43%
2023/03/14	0	0.00	1	28.25	28.05	-1	2,136	-0.05%
2023/03/13	0	0.00	1	27.60	27.65	-1	2,243	-0.04%
2023/03/10	10	27.80	0	0.00	27.75	10	2,264	0.44%
2023/03/09	0	0.00	5	29.05	28.60	-5	2,265	-0.22%
2023/03/08	1	27.90	1	28.15	28.70	0	2,226	0.00%
2023/03/07	0	0.00	2	28.05	28.00	-2	2,162	-0.09%
2023/03/06	1	27.70	6	27.74	27.70	-5	2,137	-0.23%
2023/03/03	1	27.75	0	0.00	27.55	1	2,134	0.05%
2023/03/02	1	27.75	0	0.00	27.80	1	2,120	0.05%
2023/03/01	2	27.75	0	0.00	27.65	2	2,139	0.09%
2023/02/24	0	0.00	1	27.35	27.80	-1	2,112	-0.05%
2023/02/23	7	28.02	0	0.00	27.70	7	2,112	0.33%
2023/02/22	3	27.43	0	0.00	27.75	3	2,077	0.14%
2023/02/21	1	27.45	0	0.00	27.35	1	2,050	0.05%
2023/02/20	41	27.59	42	27.67	27.65	-1	2,045	-0.05%
2023/02/17	1	26.80	1	26.95	27.10	0	1,983	0.00%
2023/02/16	11	26.92	1	26.85	26.90	10	1,998	0.50%
2023/02/14	1	26.50	0	0.00	26.45	1	2,050	0.05%
2023/02/10	1	26.20	0	0.00	26.25	1	2,101	0.05%
2023/02/09	1	27.30	2	27.00	27.15	-1	2,124	-0.05%
2023/02/08	1	26.65	8	26.81	26.80	-7	2,102	-0.33%
2023/02/07	2	26.58	2	26.55	26.50	0	2,095	0.00%
2023/02/06	4	26.44	4	26.49	26.45	0	2,117	0.00%
2023/02/03	0	0.00	6	26.70	26.40	-6	2,203	-0.27%
2023/02/02	4	26.66	5	26.55	26.60	-1	2,203	-0.05%
2023/01/31	8	26.45	2	26.33	26.60	6	2,226	0.27%
2023/01/30	1	25.70	1	25.95	25.90	0	2,175	0.00%
2023/01/12	5	25.60	0	0.00	25.50	5	2,217	0.23%
2023/01/11	1	25.65	0	0.00	25.65	1	2,249	0.04%
2023/01/10	1	25.80	1	25.60	25.60	0	2,276	0.00%
2023/01/05	2	25.60	2	25.55	25.50	0	2,394	0.00%
2022/12/22	0	0.00	30	25.26	25.25	-30	2,834	-1.06%
2022/12/21	0	0.00	1	25.15	25.05	-1	2,895	-0.03%
2022/12/19	1	26.00	1	26.15	25.95	0	2,990	0.00%
2022/12/16	2	26.43	1	26.40	26.30	1	3,026	0.03%
2022/12/15	0	0.00	1	27.00	26.80	-1	3,042	-0.03%
2022/12/14	1	26.75	4	26.81	26.90	-3	3,175	-0.09%
2022/12/13	2	26.48	2	26.60	26.45	0	3,179	0.00%
2022/12/09	4	26.55	2	27.05	26.70	2	3,240	0.06%
2022/12/07	3	26.10	0	0.00	26.00	3	3,350	0.09%
2022/12/06	6	26.62	0	0.00	26.95	6	3,346	0.18%
2022/12/05	6	27.36	0	0.00	27.35	6	3,350	0.18%
2022/12/02	1	26.30	6	26.64	26.65	-5	3,290	-0.15%
2022/11/30	0	0.00	3	25.85	25.95	-3	3,348	-0.09%
2022/11/28	2	25.40	1	25.35	25.50	1	3,541	0.03%
2022/11/25	0	0.00	1	25.35	25.30	-1	3,776	-0.03%
2022/11/24	1	25.35	0	0.00	25.35	1	3,986	0.03%
2022/11/23	0	0.00	1	25.55	25.55	-1	4,204	-0.02%
2022/11/22	2	25.05	0	0.00	25.00	2	4,259	0.05%
2022/11/21	1	25.75	0	0.00	25.35	1	4,390	0.02%
2022/11/18	10	25.60	0	0.00	25.90	10	4,731	0.21%
2022/11/17	5	25.25	6	25.58	25.65	-1	4,772	-0.02%
2022/11/16	3	25.20	0	0.00	25.05	3	4,823	0.06%
2022/11/15	2	25.25	5	25.32	25.50	-3	5,049	-0.06%
2022/11/14	11	25.05	10	24.80	25.05	1	5,353	0.02%
2022/11/11	8	25.34	2	25.00	25.00	6	5,368	0.11%
2022/11/10	0	0.00	1	25.45	25.25	-1	5,353	-0.02%
2022/11/09	3	25.17	9	25.30	25.15	-6	5,595	-0.11%
2022/11/08	1	25.25	2	25.15	24.85	-1	5,629	-0.02%
2022/11/07	2	24.85	1	25.05	24.90	1	5,645	0.02%
2022/11/04	1	25.20	1	25.35	25.40	0	5,672	0.00%
2022/11/02	10	24.92	11	24.92	24.90	-1	5,819	-0.02%
2022/11/01	19	24.80	13	24.84	24.75	6	5,819	0.10%
2022/10/31	3	23.93	1	23.90	24.15	2	5,742	0.03%
2022/10/28	3	23.95	1	23.55	23.55	2	5,755	0.03%
2022/10/26	1	23.40	0	0.00	23.25	1	5,776	0.02%
2022/10/24	0	0.00	2	24.60	24.40	-2	5,981	-0.03%
2022/10/21	0	0.00	1	24.35	24.05	-1	6,047	-0.02%
2022/10/20	2	24.58	1	24.45	24.55	1	6,078	0.02%
2022/10/18	3	25.40	0	0.00	25.30	3	6,122	0.05%
2022/10/17	0	0.00	1	24.45	24.90	-1	6,138	-0.02%
2022/10/14	1	25.45	0	0.00	25.45	1	6,192	0.02%
2022/10/13	4	24.98	0	0.00	24.05	4	6,267	0.06%
2022/10/12	1	25.65	0	0.00	25.65	1	6,288	0.02%
2022/10/11	7	26.13	0	0.00	25.95	7	6,412	0.11%
2022/10/06	1	28.10	1	28.20	28.25	0	6,597	0.00%
2022/10/05	5	29.18	14	29.09	28.40	-9	6,639	-0.14%
2022/10/04	51	28.52	41	28.61	28.80	10	6,554	0.15%
2022/10/03	0	0.00	1	27.15	27.00	-1	6,567	-0.02%
2022/09/30	1	26.85	0	0.00	27.50	1	6,597	0.02%
2022/09/28	10	27.73	0	0.00	27.10	10	6,613	0.15%
2022/09/27	1	28.85	0	0.00	29.00	1	6,779	0.01%
2022/09/23	0	0.00	3	30.50	30.50	-3	6,879	-0.04%
2022/09/21	20	31.86	36	31.38	31.30	-16	7,035	-0.23%
2022/09/20	0	0.00	6	31.70	31.85	-6	7,069	-0.08%
2022/09/19	3	31.35	0	0.00	31.35	3	7,233	0.04%
2022/09/16	20	31.89	6	32.30	31.65	14	7,247	0.19%
2022/09/15	17	33.27	0	0.00	32.50	17	7,191	0.24%
2022/09/14	0	0.00	2	33.03	33.15	-2	7,084	-0.03%
2022/09/13	4	32.54	3	32.75	32.75	1	7,032	0.01%
2022/09/12	4	32.99	4	32.85	32.65	0	7,037	0.00%
2022/09/08	3	32.50	3	32.80	32.75	0	7,043	0.00%
2022/09/07	0	0.00	2	32.00	32.00	-2	7,020	-0.03%
2022/09/06	1	31.50	10	31.85	31.70	-9	7,026	-0.13%
2022/09/05	6	32.78	3	32.77	32.55	3	6,985	0.04%
2022/09/02	2	32.35	7	32.36	32.50	-5	6,875	-0.07%
2022/09/01	11	33.19	4	32.96	32.90	7	6,832	0.10%
2022/08/31	11	32.95	9	33.02	33.40	2	6,709	0.03%
2022/08/30	0	0.00	4	32.25	32.70	-4	6,537	-0.06%
2022/08/29	2	30.08	0	0.00	30.70	2	6,330	0.03%
2022/08/26	8	31.53	7	31.89	31.15	1	6,281	0.02%
2022/08/25	6	31.95	12	32.68	32.05	-6	6,172	-0.10%
2022/08/24	0	0.00	7	31.75	31.55	-7	5,839	-0.12%
2022/08/23	5	31.40	30	31.65	31.35	-25	5,778	-0.43%
2022/08/22	13	31.40	4	32.09	32.25	9	5,735	0.16%
2022/08/19	68	32.10	20	31.46	31.95	48	5,510	0.87%
2022/08/18	1	29.40	4	29.34	30.15	-3	5,293	-0.06%
2022/08/17	1	29.50	0	0.00	29.65	1	5,345	0.02%
2022/08/16	15	30.35	6	30.95	29.70	9	5,316	0.17%
2022/08/15	0	0.00	2	30.50	30.50	-2	5,074	-0.04%
2022/08/12	0	0.00	1	30.20	30.05	-1	5,024	-0.02%
2022/08/10	1	29.90	1	29.80	29.55	0	4,904	0.00%
2022/08/09	1	29.45	3	29.52	29.75	-2	4,841	-0.04%
2022/08/05	0	0.00	1	28.60	28.75	-1	4,676	-0.02%
2022/08/04	2	27.88	1	27.80	28.00	1	4,658	0.02%
2022/08/03	2	27.90	0	0.00	27.85	2	4,625	0.04%
2022/08/02	5	28.55	2	28.63	28.40	3	4,589	0.07%
2022/08/01	6	29.60	0	0.00	29.20	6	4,547	0.13%
2022/07/29	9	30.41	2	30.30	30.35	7	4,473	0.16%
2022/07/28	1	30.30	2	30.45	30.30	-1	4,297	-0.02%
2022/07/27	22	29.85	5	29.78	29.95	17	4,222	0.40%
2022/07/26	0	0.00	1	29.85	29.80	-1	4,174	-0.02%
2022/07/25	2	29.55	0	0.00	29.60	2	4,101	0.05%
2022/07/22	1	29.75	0	0.00	29.70	1	4,073	0.02%
2022/07/21	6	30.08	1	29.90	29.90	5	4,049	0.12%
2022/07/20	0	0.00	8	30.51	30.35	-8	3,972	-0.20%
2022/07/19	7	29.72	5	29.75	29.80	2	3,873	0.05%
2022/07/18	1	28.20	6	28.98	29.40	-5	3,783	-0.13%
2022/07/15	1	28.30	0	0.00	28.00	1	3,622	0.03%
2022/07/14	8	27.33	55	27.18	27.70	-47	3,502	-1.34%
2022/07/13	65	27.00	15	27.15	26.95	50	3,340	1.50%
2022/07/12	4	26.10	3	26.20	25.75	1	3,264	0.03%
2022/07/11	1	28.20	2	28.83	28.10	-1	3,209	-0.03%
2022/07/08	1	27.55	0	0.00	27.40	1	3,106	0.03%
2022/07/06	3	26.00	1	26.50	26.05	2	3,015	0.07%
2022/07/05	4	27.83	1	27.20	26.30	3	2,977	0.10%
2022/07/04	1	29.85	10	29.40	29.10	-9	2,754	-0.33%
2022/07/01	6	28.83	3	29.40	28.55	3	2,680	0.11%
2022/06/30	1	31.30	0	0.00	30.35	1	2,549	0.04%
2022/06/29	0	0.00	3	31.00	30.95	-3	2,437	-0.12%
2022/06/28	11	30.31	4	29.93	30.65	7	2,326	0.30%
2022/06/27	1	29.20	10	29.80	30.05	-9	2,151	-0.42%
2022/06/24	8	28.26	12	28.39	28.00	-4	1,970	-0.20%
2022/06/23	1	27.85	4	27.60	27.85	-3	1,928	-0.16%
2022/06/21	4	27.34	0	0.00	27.80	4	1,921	0.21%
2022/06/20	0	0.00	6	28.47	27.65	-6	1,904	-0.32%
2022/06/17	6	28.28	12	28.05	28.15	-6	1,858	-0.32%
2022/06/16	0	0.00	21	28.30	27.10	-21	1,801	-1.17%
2022/06/15	1	28.55	1	28.05	28.05	0	1,760	0.00%
2022/06/14	0	0.00	5	27.79	28.15	-5	1,842	-0.27%
2022/06/10	0	0.00	1	28.00	28.00	-1	1,773	-0.06%
2022/06/09	46	27.83	54	27.85	27.75	-8	1,728	-0.46%
2022/06/08	1	26.90	1	27.35	27.10	0	1,609	0.00%
2022/06/06	3	26.68	2	27.25	26.60	1	1,658	0.06%
2022/06/01	1	26.60	0	0.00	26.45	1	1,660	0.06%
2022/05/30	1	26.00	2	26.48	26.50	-1	1,671	-0.06%
2022/05/27	0	0.00	10	25.85	25.80	-10	1,647	-0.61%
2022/05/26	22	25.95	26	26.28	25.90	-4	1,705	-0.23%
2022/05/25	8	25.54	8	26.23	25.40	0	1,690	0.00%
2022/05/24	7	25.03	0	0.00	25.00	7	1,749	0.40%
2022/05/23	0	0.00	1	25.05	25.00	-1	1,815	-0.06%
2022/05/11	0	0.00	5	23.30	23.30	-5	2,385	-0.21%
2022/05/06	1	23.50	0	0.00	23.50	1	2,422	0.04%
2022/05/05	5	24.10	0	0.00	24.00	5	2,439	0.20%
2022/05/04	0	0.00	1	23.40	23.50	-1	2,452	-0.04%
2022/05/03	1	23.30	1	23.10	23.10	0	2,501	0.00%
2022/04/27	4	22.83	0	0.00	23.00	4	2,652	0.15%
2022/04/26	0	0.00	30	23.90	23.85	-30	2,708	-1.11%
2022/04/22	0	0.00	1	24.15	24.25	-1	2,824	-0.04%
2022/04/21	1	24.70	1	24.55	24.50	0	2,860	0.00%
2022/04/18	0	24.95	3	24.25	24.10	-3	2,987	-0.10%
2022/04/12	1	24.05	0	0.00	24.05	1	3,359	0.03%
2022/04/11	4	24.69	1	24.35	24.35	3	3,562	0.08%
2022/04/08	1	25.10	2	25.05	25.20	-1	3,899	-0.03%
2022/04/06	0	0.00	1	25.90	25.80	-1	4,275	-0.02%
2022/03/30	2	26.25	1	26.40	26.40	1	4,643	0.02%
2022/03/25	11	26.49	2	26.83	26.25	9	4,658	0.19%
2022/03/24	0	26.58	0	0.00	26.65	0	4,645	0.00%
2022/03/23	1	26.70	0	0.00	26.25	1	4,641	0.02%
2022/03/22	1	26.25	6	26.53	26.40	-5	4,742	-0.11%
2022/03/21	0	0.00	1	26.80	26.20	-1	4,789	-0.02%
2022/03/18	1	26.30	0	0.00	26.30	1	4,784	0.02%
2022/03/17	84	26.28	79	26.58	26.20	5	4,800	0.10%
2022/03/15	1	25.20	0	0.00	25.00	1	4,713	0.02%
2022/03/11	0	25.90	0	0.00	25.70	0	4,739	0.00%
2022/03/10	39	25.49	37	25.84	25.80	2	4,732	0.04%
2022/03/09	6	24.40	5	24.55	24.70	1	4,690	0.02%
2022/03/08	1	23.65	5	24.80	23.55	-4	4,670	-0.09%
2022/03/07	0	0.00	1	25.65	24.80	-1	4,639	-0.02%
2022/03/04	71	26.28	70	26.03	25.85	1	4,632	0.02%
2022/03/02	1	25.80	1	25.80	25.80	0	4,644	0.00%
2022/03/01	45	25.97	45	26.14	26.00	0	4,646	0.00%
2022/02/24	13	26.37	40	27.03	25.90	-27	4,501	-0.60%
2022/02/23	38	26.79	2	26.40	26.85	36	4,378	0.82%
2022/02/22	1	25.85	0	0.00	25.85	1	4,351	0.02%
2022/02/21	2	26.60	1	26.55	26.55	1	4,480	0.02%
2022/02/18	69	26.83	62	27.13	27.20	7	4,619	0.15%
2022/02/17	71	26.86	71	27.16	26.70	0	4,659	0.00%
2022/02/10	0	0.00	21	26.45	26.40	-21	4,743	-0.44%
2022/02/09	10	26.90	0	0.00	26.80	10	4,748	0.21%
2022/02/08	1	26.80	0	0.00	26.75	1	4,760	0.02%
2022/02/07	2	26.45	0	0.00	26.65	2	4,887	0.04%
2022/01/25	6	26.01	0	0.00	26.00	6	5,008	0.12%
2022/01/24	0	0.00	2	27.00	26.80	-2	5,185	-0.04%
2022/01/21	1	27.35	0	0.00	27.10	1	5,563	0.02%
2022/01/20	1	27.35	0	0.00	27.30	1	5,529	0.02%
2022/01/18	55	27.73	0	0.00	27.35	55	5,466	1.01%
2022/01/17	77	27.76	77	28.11	27.85	0	5,477	0.00%
2022/01/13	0.1	27.75	0	0.00	27.70	0.1	5,414	0.00%
2022/01/12	0	0.00	1	27.95	28.05	-1	5,417	-0.02%
2022/01/11	2	28.63	1	29.10	28.45	1	5,429	0.02%
2022/01/10	81	29.02	85	28.97	28.70	-4	5,401	-0.07%
2022/01/07	2	28.10	0	0.00	27.55	2	5,316	0.04%
2022/01/06	1	28.45	0	0.00	28.50	1	5,372	0.02%
2022/01/04	1	28.65	24	29.62	29.30	-23	5,337	-0.43%
2022/01/03	7	28.91	16	29.83	28.50	-9	5,174	-0.17%
2021/12/30	0	0.00	7	28.58	28.40	-7	4,886	-0.14%
2021/12/29	113	28.39	118	28.59	28.55	-5	4,837	-0.10%	大買/大賣/
2021/12/28	18	28.02	31	28.39	28.40	-13	4,602	-0.28%
2021/12/27	1	26.60	0	0.00	27.00	1	4,368	0.02%
2021/12/24	0	0.00	19	26.41	26.45	-19	4,485	-0.42%
2021/12/16	30	27.27	10	27.29	26.65	20	6,068	0.33%
2021/12/15	0	0.00	8	26.54	26.90	-8	5,958	-0.13%
2021/12/13	0	0.00	2	26.73	26.65	-2	5,937	-0.03%
2021/12/10	1	26.40	1	26.50	26.40	0	5,943	0.00%
2021/12/09	1	26.00	0	0.00	25.90	1	5,921	0.02%
2021/12/08	1	25.65	0	0.00	25.60	1	5,915	0.02%
2021/12/07	4	25.98	1	25.85	26.10	3	5,920	0.05%
2021/11/26	1	26.00	19.1	26.03	26.30	-18.1	6,328	-0.29%
2021/11/24	0	0.00	1	27.00	26.75	-1	6,483	-0.02%
2021/11/22	1	27.50	0.1	27.45	27.00	0.9	6,577	0.01%
2021/11/19	10	27.44	0	0.00	26.95	10	6,592	0.15%
2021/11/18	17	27.43	8.4	27.30	27.45	8.7	6,548	0.13%
2021/11/17	0	0.00	4	28.93	29.00	-4	6,373	-0.06%
2021/11/16	17.1	28.49	11	28.10	28.25	6.1	6,195	0.10%
2021/11/15	14.2	27.80	11	28.35	28.25	3.2	5,960	0.05%
2021/11/12	0	0.00	4	26.65	26.50	-4	5,685	-0.07%
2021/11/11	3	27.40	1	27.10	26.80	2	5,688	0.04%
2021/11/05	5	27.15	5	27.00	27.15	0	5,782	0.00%
2021/11/04	15	27.31	11	27.36	27.20	4	5,946	0.07%
2021/11/02	0	0.00	2	26.60	26.60	-2	6,019	-0.03%
2021/11/01	5	27.84	6	28.26	27.65	-1	5,992	-0.02%
2021/10/29	147	27.35	149	27.56	27.80	-2	5,863	-0.03%	大買/大賣/
2021/10/27	3	26.22	0	0.00	26.15	3	5,849	0.05%
2021/10/26	1	26.10	8	26.64	26.20	-7	6,036	-0.12%
2021/10/22	1	26.15	1	26.40	26.20	0	6,040	0.00%
2021/10/20	2	26.45	1	26.90	26.50	1	6,082	0.02%
2021/10/19	2	26.80	1	26.50	26.85	1	6,252	0.02%
2021/10/18	0	0.00	1	26.25	26.25	-1	6,207	-0.02%
2021/10/14	3	27.10	3	27.30	26.55	0	6,182	0.00%
2021/10/04	6	26.08	1	26.80	26.05	5	6,021	0.08%
2021/10/01	2.3	28.30	2	26.50	26.55	0.3	5,962	0.00%
2021/09/30	10	28.70	20	28.10	27.75	-10	5,796	-0.17%
2021/09/29	34	28.68	37	29.33	28.30	-3	5,625	-0.05%
2021/09/28	0	28.30	9	28.86	29.15	-9	5,360	-0.17%
2021/09/27	30	28.73	16	28.76	28.55	14	5,168	0.27%
2021/09/24	96	26.96	120	27.40	27.85	-24	4,704	-0.51%	大賣/
2021/09/23	32	25.51	30	26.04	26.25	2	4,262	0.05%
2021/09/16	6	25.80	0	0.00	25.50	6	4,137	0.14%
2021/09/15	3	25.55	1	25.20	26.50	2	4,097	0.05%
2021/09/14	10	25.30	5	25.10	25.15	5	4,054	0.12%
2021/09/13	1	25.80	1	25.30	25.35	0	4,052	0.00%
2021/09/09	0	0.00	1	26.75	27.00	-1	4,005	-0.02%
2021/09/08	6	27.51	1	26.35	26.35	5	3,970	0.13%
2021/09/07	0	0.00	6	26.95	26.95	-6	3,841	-0.16%
2021/09/06	2	27.00	3	27.17	26.85	-1	3,802	-0.03%
2021/09/03	8	27.85	22	27.75	27.70	-14	3,735	-0.37%
2021/09/02	43	27.05	2	26.85	26.85	41	3,561	1.15%
2021/09/01	0	0.00	5	27.03	27.15	-5	3,490	-0.14%
2021/08/31	22	26.03	4	26.60	27.15	18	3,446	0.52%
2021/08/30	37	26.61	8	27.53	26.60	29	3,386	0.86%
2021/08/27	92	25.31	90	25.49	25.35	2	3,222	0.06%
2021/08/25	0	0.00	3	23.87	23.85	-3	3,083	-0.10%
2021/08/23	2	22.70	0	0.00	23.05	2	3,030	0.07%
2021/08/20	10	22.25	1	21.90	22.30	9	3,024	0.30%
2021/08/19	1	22.30	2	23.05	22.30	-1	3,015	-0.03%
2021/08/17	1	22.60	0	0.00	22.65	1	2,993	0.03%
2021/08/16	1	23.90	2	24.00	23.90	-1	2,965	-0.03%
2021/08/13	5	25.14	0	0.00	25.05	5	2,944	0.17%
2021/08/11	0	0.00	15	24.42	24.00	-15	2,896	-0.52%
2021/08/10	10	27.17	2	25.65	25.35	8	2,843	0.28%
2021/08/09	14	27.63	8	28.06	28.15	6	2,685	0.22%
2021/08/06	14	28.02	21	27.85	28.15	-7	2,582	-0.27%
2021/08/05	8	27.48	2	27.60	27.30	6	2,479	0.24%
2021/08/04	4	28.18	3	28.10	27.60	1	2,477	0.04%
2021/08/03	7	27.79	18	27.96	28.15	-11	2,420	-0.45%
2021/08/02	14	27.72	19	28.26	28.10	-5	2,336	-0.21%
2021/07/30	9	26.41	4	26.61	26.90	5	2,006	0.25%
2021/07/28	1	23.50	0	0.00	23.70	1	1,765	0.06%
2021/07/27	1	23.80	2	23.90	24.30	-1	1,782	-0.06%
2021/07/26	14	24.66	5	24.65	24.70	9	1,775	0.51%
2021/07/23	1	24.80	4	25.40	25.20	-3	1,739	-0.17%
2021/07/20	12	24.57	1	24.15	24.15	11	1,581	0.70%
2021/07/19	0	0.00	2	24.88	24.85	-2	1,566	-0.13%
2021/07/16	2	24.08	7	24.01	23.80	-5	1,532	-0.33%
2021/07/15	14	24.27	7	23.86	24.50	7	1,480	0.47%
2021/07/05	2	22.90	0	0.00	22.85	2	1,615	0.12%
2021/06/30	2	22.80	20	23.03	22.70	-18	1,822	-0.99%
2021/06/29	0	0.00	10	22.70	22.65	-10	1,815	-0.55%
2021/06/24	0	0.00	20	22.80	22.75	-20	1,968	-1.02%
2021/06/23	1	22.65	0	0.00	22.65	1	1,978	0.05%
2021/06/21	20	22.90	0	0.00	22.90	20	2,014	0.99%
2021/06/18	5	22.65	1	22.50	22.40	4	2,087	0.19%
2021/06/17	0	0.00	6	22.60	22.60	-6	2,225	-0.27%
2021/06/11	2	22.65	0	0.00	22.70	2	2,385	0.08%
2021/06/09	5	22.65	0	0.00	22.55	5	2,492	0.20%
2021/06/03	0	0.00	25	23.01	23.00	-25	2,605	-0.96%
2021/05/26	0	0.00	5	22.70	23.00	-5	3,064	-0.16%
2021/05/19	10	22.55	10	21.83	22.55	0	3,188	0.00%
2021/05/13	0	0.00	1	20.80	21.60	-1	3,245	-0.03%
2021/05/12	0	0.00	1	21.80	21.65	-1	3,244	-0.03%
2021/05/11	11	23.15	10	23.55	23.15	1	3,236	0.03%
2021/05/10	0	0.00	1	24.80	24.65	-1	3,414	-0.03%
2021/05/06	0	0.00	2.2	25.10	24.65	-2.2	3,831	-0.06%
2021/05/04	1	24.55	4	24.46	24.55	-3	3,885	-0.08%
2021/04/26	0	0.00	3	26.87	26.70	-3	4,111	-0.07%
2021/04/23	5	26.00	1	26.45	26.60	4	4,347	0.09%
2021/04/22	0	0.00	2	27.40	26.50	-2	4,470	-0.04%
2021/04/21	0	0.00	1	28.00	27.35	-1	4,492	-0.02%
2021/04/16	0	0.00	5	28.10	27.85	-5	4,641	-0.11%
2021/04/14	1	26.90	1	28.00	28.00	0	4,652	0.00%
2021/04/13	0	0.00	3	28.80	28.15	-3	4,708	-0.06%
2021/04/12	0	0.00	1	29.30	28.60	-1	4,695	-0.02%
2021/04/09	2	29.25	8	29.08	29.00	-6	4,678	-0.13%
2021/04/08	3	28.95	5	28.82	28.85	-2	4,623	-0.04%
2021/04/07	2	28.00	0	0.00	28.05	2	4,576	0.04%
2021/04/06	5	27.60	0	0.00	27.55	5	4,543	0.11%
2021/04/01	3	27.12	1	27.00	26.90	2	4,543	0.04%
2021/03/30	6	27.54	0	0.00	27.40	6	4,525	0.13%
2021/03/29	2	27.60	0	0.00	27.70	2	4,484	0.04%
2021/03/26	0	0.00	17	27.18	27.55	-17	4,486	-0.38%
2021/03/25	1	27.00	0	0.00	27.35	1	4,500	0.02%
2021/03/24	2	27.20	0	0.00	27.05	2	4,528	0.04%
2021/03/23	2	27.48	0	0.00	27.10	2	4,538	0.04%
2021/03/22	7	28.73	1	28.95	28.45	6	4,594	0.13%
2021/03/19	0	0.00	5	28.45	28.25	-5	4,500	-0.11%
2021/03/18	2	28.53	4	28.55	28.35	-2	4,466	-0.04%
2021/03/16	6	28.18	3	28.23	28.25	3	4,543	0.07%
2021/03/15	11	27.90	4	27.91	27.85	7	4,656	0.15%
2021/03/11	1	26.85	0	0.00	26.95	1	4,675	0.02%
2021/03/08	10	27.42	0	0.00	27.00	10	4,793	0.21%
2021/03/05	1	26.40	3	26.70	27.60	-2	4,795	-0.04%
2021/03/04	2	25.90	13	26.37	26.75	-11	4,666	-0.24%
2021/03/03	6	25.82	0	0.00	25.90	6	4,671	0.13%
2021/03/02	4	26.34	2	26.58	25.95	2	4,758	0.04%
2021/02/26	2	25.70	2	25.95	25.95	0	5,021	0.00%
2021/02/24	0	0.00	4	25.30	25.15	-4	5,103	-0.08%
2021/02/23	8	25.12	3	25.40	25.15	5	5,275	0.09%
2021/02/22	2	25.50	0	0.00	25.55	2	5,716	0.03%
2021/02/18	0	0.00	2	24.73	25.50	-2	6,045	-0.03%
2021/02/17	5	23.40	0	0.00	24.25	5	6,075	0.08%
2021/02/05	8	23.50	8	23.50	23.50	0	6,088	0.00%
2021/02/04	3	23.48	3	23.55	23.50	0	6,153	0.00%
2021/02/03	0	0.00	3	23.90	23.85	-3	6,183	-0.05%
2021/02/02	10	22.65	10	23.50	23.60	0	6,271	0.00%
2021/02/01	14	23.68	5	23.31	22.50	9	6,330	0.14%
2021/01/29	12	23.50	12	24.18	23.50	0	6,210	0.00%
2021/01/28	11	24.06	7	23.90	23.55	4	6,283	0.06%
2021/01/27	1	23.35	0	0.00	23.60	1	6,041	0.02%
2021/01/26	7	23.25	9	22.96	22.80	-2	6,145	-0.03%
2021/01/25	6	23.41	6	23.70	23.55	0	6,259	0.00%
2021/01/22	1	23.25	3	24.03	24.00	-2	6,440	-0.03%
2021/01/21	3	23.90	9	23.55	24.00	-6	6,597	-0.09%
2021/01/20	5	24.09	20	23.52	23.50	-15	7,039	-0.21%
2021/01/19	11	24.65	2	25.03	24.45	9	7,090	0.13%
2021/01/18	15	24.16	1	23.90	25.65	14	7,289	0.19%
2021/01/15	3	24.88	21	24.93	24.50	-18	7,472	-0.24%
2021/01/14	2	26.25	0	0.00	26.10	2	7,616	0.03%
2021/01/13	3	26.48	1	26.70	26.00	2	7,644	0.03%
2021/01/12	2	27.53	3	27.72	27.25	-1	7,628	-0.01%
2021/01/11	1	29.15	0	0.00	29.05	1	7,693	0.01%
2021/01/07	0	0.00	20	29.60	29.40	-20	8,027	-0.25%
2021/01/05	0	0.00	1	30.60	30.55	-1	8,375	-0.01%
2021/01/04	1	30.50	0	0.00	30.50	1	8,670	0.01%
2020/12/30	1	30.00	2	29.95	30.05	-1	8,843	-0.01%
2020/12/17	1	30.05	0	0.00	29.65	1	11,127	0.01%
2020/12/16	21	30.25	1	30.25	30.15	20	11,178	0.18%
2020/12/15	5	29.15	0	0.00	29.15	5	11,149	0.04%
2020/12/11	1	29.40	2	29.33	29.15	-1	11,322	-0.01%
2020/12/10	11	29.72	0	0.00	29.70	11	11,414	0.10%
2020/12/09	1	30.05	3.1	30.05	30.75	-2.1	11,468	-0.02%
2020/12/08	1	29.25	0	0.00	29.00	1	11,434	0.01%
2020/12/04	1	28.60	0	0.00	28.60	1	11,589	0.01%
2020/12/03	0	0.00	2	28.88	28.80	-2	11,760	-0.02%
2020/12/02	2	28.60	0	0.00	28.45	2	11,930	0.02%
2020/12/01	23	28.38	1	28.15	29.35	22	12,367	0.18%
2020/11/30	0	0.00	3	29.30	28.60	-3	12,822	-0.02%
2020/11/27	1	29.80	11	28.75	29.15	-10	13,012	-0.08%
2020/11/26	2	29.58	5	29.70	29.45	-3	13,112	-0.02%
2020/11/25	5	29.00	5	30.32	29.40	0	13,214	0.00%
2020/11/23	13	31.01	4	30.81	30.80	9	13,164	0.07%
2020/11/20	8	31.50	0	0.00	30.80	8	13,861	0.06%
2020/11/19	14	31.21	7	30.71	31.00	7	13,900	0.05%
2020/11/18	35	34.36	11	35.25	32.55	24	13,522	0.18%
2020/11/17	1	36.65	10	36.30	36.15	-9	13,395	-0.07%
2020/11/16	11	36.84	1	36.80	36.80	10	13,678	0.07%
2020/11/13	2	36.48	0	0.00	36.50	2	13,837	0.01%
2020/11/12	2	36.15	0	0.00	36.15	2	14,144	0.01%
2020/11/11	0	0.00	2	36.75	36.90	-2	14,467	-0.01%
2020/11/10	14	36.61	0	0.00	36.15	14	14,618	0.10%
2020/11/06	1	36.90	2	36.15	36.15	-1	15,233	-0.01%
2020/11/05	5	37.10	0	0.00	36.75	5	15,914	0.03%
2020/11/04	6	36.80	7	37.03	36.80	-1	15,893	-0.01%
2020/11/03	12	36.85	12	36.61	37.20	0	16,057	0.00%
2020/11/02	1	36.50	7	35.93	36.10	-6	16,099	-0.04%
2020/10/30	8	37.56	1	37.65	36.55	7	16,172	0.04%
2020/10/29	4	37.60	9	36.88	37.95	-5	16,032	-0.03%
2020/10/28	148	38.26	40	37.62	37.05	108	15,940	0.68%	大買/鉅額交易
2020/10/27	2	36.45	1	36.45	36.85	1	15,541	0.01%
2020/10/26	42	36.11	46	36.42	36.30	-4	15,581	-0.03%
2020/10/23	23	34.83	89	35.36	36.00	-66	15,291	-0.43%
2020/10/22	5	33.28	1	33.25	33.00	4	14,867	0.03%
2020/10/21	30	32.75	4	32.50	33.00	26	14,600	0.18%
2020/10/20	2	32.55	0	0.00	32.40	2	14,543	0.01%
2020/10/19	15	33.19	3	33.07	32.65	12	14,460	0.08%
2020/10/16	13	32.45	1	33.55	33.15	12	14,423	0.08%
2020/10/15	0	0.00	1	33.30	33.15	-1	14,187	-0.01%
2020/10/14	14	32.68	3	32.85	32.30	11	14,049	0.08%
2020/10/13	1	31.80	3	31.75	31.75	-2	13,853	-0.01%
2020/10/12	0	0.00	15.5	31.26	32.20	-15.5	13,665	-0.11%
2020/10/08	2	30.05	5	30.16	30.00	-3	13,393	-0.02%
2020/10/07	0	0.00	9	30.04	30.00	-9	13,332	-0.07%
2020/10/06	7	29.88	11	30.94	29.90	-4	13,297	-0.03%
2020/10/05	41	29.69	42	29.80	29.60	-1	13,095	-0.01%
2020/09/30	2	28.30	2	28.23	28.30	0	13,009	0.00%
2020/09/29	23	27.63	0	0.00	27.60	23	12,981	0.18%
2020/09/28	5	27.80	106	27.88	28.15	-101	13,018	-0.78%	大賣/鉅額交易
2020/09/25	52	29.36	96	31.13	27.15	-44	12,999	-0.34%
2020/09/24	4	28.75	14	28.65	29.00	-10	11,943	-0.08%
2020/09/23	0	0.00	9	28.40	28.20	-9	11,760	-0.08%
2020/09/22	1	27.40	1	27.75	27.95	0	11,712	0.00%
2020/09/18	15	28.30	10	28.20	28.20	5	11,688	0.04%
2020/09/17	1	27.05	3	27.45	28.10	-2	11,712	-0.02%
2020/09/16	2	26.65	23	26.96	26.80	-21	11,571	-0.18%
2020/09/15	31	26.77	12	27.09	26.50	19	11,517	0.16%
2020/09/14	5	25.37	8	25.61	26.15	-3	11,405	-0.03%
2020/09/11	9	26.58	1	27.15	26.00	8	11,235	0.07%
2020/09/10	3	26.97	12	27.23	26.90	-9	11,123	-0.08%
2020/09/09	4	27.55	0	0.00	27.50	4	11,045	0.04%
2020/09/08	4	27.23	0	0.00	27.10	4	10,906	0.04%
2020/09/07	10	29.38	2	29.63	28.70	8	10,716	0.07%
2020/09/04	36	28.84	34	28.95	29.60	2	10,534	0.02%
2020/09/03	74	28.77	73	29.63	29.00	1	10,036	0.01%
2020/09/02	35	27.65	40	27.71	28.00	-5	9,499	-0.05%
2020/09/01	3	27.10	1	27.15	27.00	2	9,447	0.02%
2020/08/31	12	26.72	1	26.60	27.20	11	9,337	0.12%
2020/08/28	13	26.23	30	26.55	26.50	-17	9,153	-0.19%
2020/08/27	1	26.00	9	25.92	25.75	-8	9,005	-0.09%
2020/08/26	62	26.88	37	26.61	25.75	25	8,866	0.28%
2020/08/25	7	25.94	0	0.00	26.05	7	8,134	0.09%
2020/08/24	1	23.45	0	0.00	23.70	1	8,044	0.01%
2020/08/21	16	23.98	15	24.25	23.50	1	7,980	0.01%
2020/08/20	15	23.87	16.1	23.51	23.40	-1.1	7,820	-0.01%
2020/08/19	32	26.07	30	26.03	25.90	2	7,567	0.03%
2020/08/18	3	25.35	6	24.36	25.80	-3	7,345	-0.04%
2020/08/17	36	24.95	19	25.08	25.10	17	7,016	0.24%
2020/08/14	25	23.73	34	23.96	24.15	-9	6,639	-0.14%
2020/08/13	36	23.95	38	24.06	23.85	-2	6,448	-0.03%
2020/08/12	15	23.37	45	23.18	24.00	-30	6,039	-0.50%
2020/08/11	61	23.45	10	23.46	21.90	51	5,662	0.90%
2020/08/10	2	22.58	1	22.85	22.85	1	4,937	0.02%
2020/08/07	8	19.84	24	20.03	20.80	-16	4,861	-0.33%
2020/08/06	22	19.36	25	19.37	19.35	-3	4,793	-0.06%
2020/08/05	7	19.23	25	19.76	19.30	-18	4,725	-0.38%
2020/08/04	0.1	18.40	1	18.25	18.55	-0.9	4,700	-0.02%
2020/08/03	0	0.00	13	18.25	18.30	-13	4,731	-0.27%
2020/07/31	9	17.90	0	0.00	17.95	9	4,808	0.19%
2020/07/30	0	0.00	2	17.83	17.95	-2	4,948	-0.04%
2020/07/28	1	16.10	0	0.00	16.25	1	4,737	0.02%
2020/07/27	2	16.25	0	0.00	16.20	2	4,736	0.04%
2020/07/24	2	16.25	26	16.31	16.65	-24	4,754	-0.50%
2020/07/23	11	16.88	20	16.85	16.80	-9	4,757	-0.19%
2020/07/22	30	16.37	22	16.51	16.70	8	4,742	0.17%
2020/07/17	10	15.65	0	0.00	15.50	10	4,627	0.22%
2020/07/14	3	15.73	0	0.00	15.70	3	4,630	0.06%
2020/07/13	4	16.28	3	16.32	16.35	1	4,586	0.02%
2020/07/10	3	16.72	1	16.60	16.60	2	4,545	0.04%
2020/07/09	11	18.65	0	0.00	18.65	11	4,420	0.25%
2020/07/08	5	18.95	4	19.00	18.90	1	4,246	0.02%
2020/07/07	2	19.45	1	18.95	18.95	1	4,145	0.02%
2020/07/06	1	19.40	2	19.40	19.40	-1	4,033	-0.02%
2020/07/03	2	18.80	7	18.86	18.80	-5	3,932	-0.13%
2020/07/02	1	18.40	0	0.00	18.35	1	3,850	0.03%
2020/07/01	2	18.20	0	0.00	18.10	2	3,798	0.05%
2020/06/30	5	18.05	0	0.00	18.05	5	3,765	0.13%
2020/06/29	10	17.68	0	0.00	17.80	10	3,688	0.27%
2020/06/24	11	17.75	8	17.59	17.65	3	3,654	0.08%
2020/06/23	4	17.18	0	0.00	17.15	4	3,535	0.11%
2020/06/19	0	0.00	1	17.45	17.35	-1	3,554	-0.03%
2020/06/17	1	17.25	0	0.00	17.10	1	3,611	0.03%
2020/06/16	0	0.00	4	17.14	17.10	-4	3,666	-0.11%
2020/06/15	0	0.00	2	16.98	16.95	-2	3,718	-0.05%
2020/06/12	4	16.48	0	0.00	16.70	4	3,732	0.11%
2020/06/11	2	17.25	2	16.95	16.85	0	3,736	0.00%
2020/06/10	2	17.48	1	17.35	17.35	1	3,742	0.03%
2020/06/09	6	17.68	0	0.00	17.55	6	3,811	0.16%
2020/06/08	3	17.95	5	17.95	17.85	-2	3,848	-0.05%
2020/06/05	2	17.55	6	17.58	17.55	-4	3,677	-0.11%
2020/06/02	3	17.35	0	0.00	17.30	3	3,723	0.08%
2020/06/01	1	17.35	2	17.45	17.30	-1	3,836	-0.03%
2020/05/29	1	17.60	7	17.41	17.35	-6	3,982	-0.15%
2020/05/27	0	0.00	103	17.13	17.15	-103	3,917	-2.63%	大賣/鉅額交易
2020/05/26	2	17.43	5	17.40	17.20	-3	3,978	-0.08%
2020/05/25	3	16.85	0	0.00	17.10	3	3,901	0.08%
2020/05/22	0	0.00	106.2	16.90	16.80	-106.2	3,909	-2.72%	大賣/鉅額交易
2020/05/21	5	16.95	13	16.86	16.85	-8	3,920	-0.20%
2020/05/20	1	16.75	2	16.85	16.80	-1	3,954	-0.03%
2020/05/19	6	16.89	0	0.00	16.85	6	4,070	0.15%
2020/05/18	0	0.00	47	17.05	16.85	-47	4,128	-1.14%
2020/05/15	7	16.94	14	17.05	16.85	-7	4,230	-0.17%
2020/05/14	9	17.14	1	17.30	17.05	8	4,336	0.18%
2020/05/13	33	17.31	0	0.00	17.35	33	4,454	0.74%
2020/05/12	10	16.90	3	16.75	16.75	7	4,257	0.16%
2020/05/11	14	17.86	3	17.90	17.50	11	4,161	0.26%
2020/05/08	4	17.15	5	17.10	17.30	-1	3,963	-0.03%
2020/05/07	10	17.11	10	16.97	17.40	0	3,873	0.00%
2020/05/06	1	16.90	6	16.46	16.95	-5	3,715	-0.13%
2020/05/05	1	15.30	0	0.00	15.45	1	3,530	0.03%
2020/05/04	2	15.15	0	0.00	15.30	2	3,536	0.06%
2020/04/30	2	15.30	0	0.00	15.35	2	3,546	0.06%
2020/04/22	1	14.30	0	0.00	14.40	1	3,765	0.03%
2020/04/21	0	0.00	2	14.60	14.45	-2	3,791	-0.05%
2020/04/17	2	15.50	0	0.00	15.00	2	3,963	0.05%
2020/04/15	3	14.73	0	0.00	14.75	3	4,016	0.07%
2020/04/13	0	0.00	1	14.50	14.35	-1	4,133	-0.02%
2020/04/08	0	0.00	5	14.36	14.50	-5	4,304	-0.12%
2020/04/06	10	14.30	0	0.00	14.30	10	4,465	0.22%
2020/04/01	0	0.00	5	14.42	14.50	-5	4,451	-0.11%
2020/03/25	2	14.18	1	14.55	14.05	1	4,341	0.02%
2020/03/20	0	0.00	1	13.70	13.75	-1	4,208	-0.02%
2020/03/19	1	12.75	0	0.00	12.75	1	4,143	0.02%
2020/03/18	0	0.00	5	14.45	14.15	-5	4,070	-0.12%
2020/03/17	2	14.45	3	14.45	14.40	-1	4,038	-0.02%
2020/03/16	3	14.40	0	0.00	14.35	3	3,994	0.08%
2020/03/13	0	0.00	1	14.00	14.10	-1	3,956	-0.03%
2020/03/12	2	15.63	3	15.50	15.15	-1	3,859	-0.03%
2020/03/10	5	16.00	0	0.00	16.40	5	3,750	0.13%
2020/03/09	1	15.95	1	16.00	15.95	0	3,708	0.00%
2020/03/05	11	17.10	2	17.10	16.95	9	3,607	0.25%
2020/03/04	2	16.90	0	0.00	17.00	2	3,478	0.06%
2020/03/02	2	16.05	0	0.00	15.90	2	3,272	0.06%
2020/02/27	0	0.00	20	16.10	15.75	-20	3,226	-0.62%
2020/02/26	11	16.75	0	0.00	16.65	11	3,145	0.35%
2020/02/25	3	16.82	0	0.00	16.80	3	3,109	0.10%
2020/02/24	1	16.80	0	0.00	16.70	1	3,081	0.03%
2020/02/21	9	17.28	3	17.03	16.90	6	3,048	0.20%
2020/02/20	3	17.70	3	17.50	17.50	0	2,987	0.00%
2020/02/19	2	17.03	0	0.00	17.10	2	2,859	0.07%
2020/02/18	20	17.35	10	17.45	17.20	10	2,789	0.36%
2020/02/17	3	17.00	3	16.95	17.20	0	2,656	0.00%
2020/02/14	0	0.00	7	16.41	16.75	-7	2,508	-0.28%
2020/02/10	47	15.95	0	0.00	15.70	47	2,415	1.95%
2020/02/07	3	15.87	50	15.60	15.60	-47	2,484	-1.89%
2020/02/06	0	0.00	5	16.01	15.95	-5	2,732	-0.18%
2020/02/05	11	15.57	40	15.50	15.50	-29	2,700	-1.07%
2020/02/04	1	15.80	1	16.00	15.75	0	2,676	0.00%
2020/01/30	7	15.68	2	16.00	15.45	5	2,585	0.19%
2020/01/17	4	16.96	1	17.00	16.95	3	2,533	0.12%
2020/01/14	5	16.85	7	16.61	16.55	-2	2,432	-0.08%
2020/01/13	1	16.90	4	16.85	16.75	-3	2,436	-0.12%
2020/01/10	251	16.37	9	16.62	16.30	242	2,313	10.46%	大買/鉅額交易
2020/01/09	0	0.00	22	16.06	16.00	-22	2,221	-0.99%
2020/01/08	0	0.00	22	15.85	15.90	-22	2,195	-1.00%
2020/01/07	38	15.99	1	15.75	16.05	37	2,187	1.69%
2020/01/03	3	15.85	1	16.00	15.95	2	2,108	0.09%
2020/01/02	8	16.32	42	16.23	16.20	-34	2,077	-1.64%
2019/12/31	0	0.00	2	15.95	15.85	-2	1,981	-0.10%
2019/12/30	1	15.90	11	15.87	15.85	-10	1,928	-0.52%
2019/12/27	0	0.00	4	15.05	14.95	-4	1,765	-0.23%
2019/12/26	0	0.00	0.5	14.85	14.95	-0.5	1,760	-0.03%
2019/12/24	0	0.00	1	14.85	14.90	-1	1,813	-0.06%
2019/12/23	1	14.90	100	14.95	14.90	-99	1,829	-5.41%
2019/12/19	101	15.08	5	15.07	15.05	96	1,839	5.22%	大買/
2019/12/13	0	0.00	38	14.87	14.75	-38	1,898	-2.00%
2019/12/12	3	14.85	0	0.00	14.80	3	1,913	0.16%
2019/12/11	0	0.00	10	14.85	14.90	-10	1,937	-0.52%
2019/12/06	0	0.00	1	14.80	14.75	-1	2,196	-0.05%
2019/12/05	0	0.00	5	14.70	14.70	-5	2,221	-0.23%
2019/12/04	2	14.60	0	0.00	14.65	2	2,246	0.09%
2019/11/29	5	14.95	0	0.00	14.90	5	2,470	0.20%
2019/11/27	9	15.10	2	15.10	15.10	7	2,691	0.26%
2019/11/26	6	15.14	6	15.20	15.10	0	2,723	0.00%
2019/11/25	0	0.00	2	15.05	15.05	-2	2,741	-0.07%
2019/11/22	6	14.80	6	14.95	15.00	0	2,787	0.00%
2019/11/19	0	0.00	2	14.95	15.00	-2	3,622	-0.06%
2019/11/15	4	15.04	1	15.05	15.05	3	4,007	0.07%
2019/11/14	2	15.05	0	0.00	14.90	2	4,015	0.05%
2019/11/13	4	15.05	0	0.00	15.10	4	4,032	0.10%
2019/11/11	20	15.13	0	0.00	15.05	20	4,217	0.47%
2019/11/08	1	15.65	0	0.00	15.60	1	4,211	0.02%
2019/11/07	5	15.86	2	15.85	15.70	3	4,215	0.07%
2019/11/06	5	16.24	6	16.08	16.20	-1	4,152	-0.02%
2019/11/05	0	0.00	33	15.96	16.25	-33	4,060	-0.81%
2019/11/04	2	15.48	1	15.60	15.60	1	3,800	0.03%
2019/11/01	5	15.42	5	15.49	15.50	0	3,786	0.00%
2019/10/31	3	15.50	5	15.65	15.50	-2	3,790	-0.05%
2019/10/30	5	15.50	0	0.00	15.55	5	3,789	0.13%
2019/10/29	25	15.58	0	0.00	15.45	25	3,797	0.66%
2019/10/25	22	15.76	32	15.88	15.75	-10	3,786	-0.26%
2019/10/24	2	15.50	3	15.55	15.50	-1	3,765	-0.03%
2019/10/21	13	15.72	16	15.79	15.75	-3	3,863	-0.08%
2019/10/17	1	15.80	0	0.00	15.65	1	3,808	0.03%
2019/10/16	0	0.00	60	15.40	15.50	-60	3,779	-1.59%
2019/10/15	43	15.59	12	15.59	15.50	31	3,781	0.82%
2019/10/14	80	15.48	3	15.50	15.35	77	3,729	2.06%
2019/10/09	3	15.00	2	14.90	15.05	1	3,687	0.03%
2019/10/07	15	14.93	7	14.90	14.90	8	3,668	0.22%
2019/10/04	2	14.50	2	14.65	14.50	0	3,646	0.00%
2019/10/02	3	14.67	7	14.65	14.65	-4	3,683	-0.11%
2019/10/01	1	14.70	1	14.80	14.75	0	3,745	0.00%
2019/09/27	1	14.60	0	0.00	14.70	1	3,850	0.03%
2019/09/25	0	0.00	6	15.33	15.30	-6	3,802	-0.16%
2019/09/24	1	15.40	6	15.50	15.40	-5	3,800	-0.13%
2019/09/20	1	15.45	11	15.40	15.55	-10	3,781	-0.26%
2019/09/19	14	15.35	7	15.36	15.35	7	3,772	0.19%
2019/09/18	6	15.47	1	15.45	15.45	5	3,768	0.13%
2019/09/17	18	15.70	15	15.75	15.65	3	3,739	0.08%
2019/09/12	57	16.05	22	16.10	15.95	35	3,731	0.94%
2019/09/11	2	15.40	18	15.53	15.65	-16	3,524	-0.45%
2019/09/10	18	15.33	15	15.72	15.35	3	3,515	0.09%
2019/09/09	14	15.66	4	15.85	15.65	10	3,495	0.29%
2019/09/06	4	15.73	11	15.74	15.75	-7	3,502	-0.20%
2019/09/05	0	0.00	1	15.80	15.75	-1	3,567	-0.03%
2019/09/04	11	15.85	9	15.85	15.90	2	3,516	0.06%
2019/09/03	3	15.53	2	15.55	15.70	1	3,401	0.03%
2019/09/02	0	0.00	69	15.76	15.90	-69	3,331	-2.07%
2019/08/30	28	15.80	2	15.73	15.70	26	3,278	0.79%
2019/08/29	65	15.35	1	15.30	15.25	64	3,101	2.06%
2019/08/28	0	0.00	4	15.31	15.30	-4	3,071	-0.13%
2019/08/27	9	15.61	1	15.55	15.60	8	3,023	0.26%
2019/08/26	2	15.53	5	15.25	15.60	-3	2,977	-0.10%
2019/08/23	0	0.00	2	15.60	15.55	-2	2,875	-0.07%
2019/08/22	33	16.02	13	16.13	15.90	20	2,778	0.72%
2019/08/21	7	15.74	25	15.47	15.85	-18	2,167	-0.83%
2019/08/20	14	14.55	7	14.56	14.45	7	1,913	0.37%
2019/08/16	0	0.00	1	13.90	13.90	-1	1,769	-0.06%
2019/08/15	6	14.11	0	0.00	14.00	6	1,731	0.35%
2019/08/14	10	14.50	0	0.00	13.85	10	1,672	0.60%
2019/08/13	0	0.00	1	14.60	14.90	-1	1,569	-0.06%
2019/08/06	0	0.00	2	13.65	13.95	-2	1,582	-0.13%
2019/07/29	0	0.00	1	14.25	14.25	-1	1,810	-0.06%
2019/07/26	5	14.35	0	0.00	14.20	5	1,817	0.28%
2019/07/25	9	15.10	9	15.00	14.90	0	1,762	0.00%
2019/07/23	0	0.00	6	14.90	14.90	-6	1,692	-0.35%
2019/07/19	0	0.00	5	14.80	14.80	-5	1,723	-0.29%
2019/07/09	5	15.00	2	15.05	14.95	3	2,645	0.11%
2019/07/08	0	0.00	10	15.50	15.50	-10	2,865	-0.35%
2019/07/05	11	16.00	0	0.00	15.65	11	3,035	0.36%
2019/07/04	5	15.74	7	15.63	15.70	-2	2,984	-0.07%
2019/06/21	0	0.00	10	14.95	14.90	-10	3,081	-0.32%
2019/06/14	0	0.00	5	14.60	14.75	-5	3,128	-0.16%
2019/06/13	10	14.72	5	14.65	14.90	5	3,134	0.16%
2019/06/04	2	13.80	0	0.00	13.80	2	3,010	0.07%
2019/05/30	2	14.00	0	0.00	14.10	2	2,993	0.07%
2019/05/23	0	0.00	1	13.50	13.10	-1	2,891	-0.03%
2019/05/22	0	0.00	2	13.35	13.40	-2	2,877	-0.07%
2019/05/17	5	13.40	0	0.00	13.40	5	2,812	0.18%
2019/05/06	7	14.07	0	0.00	13.95	7	2,418	0.29%
2019/05/03	3	14.30	0	0.00	14.35	3	2,397	0.13%
2019/04/25	2	14.90	0	14.40	14.40	2	2,273	0.09%
2019/04/24	1	14.05	0	0.00	14.10	1	2,216	0.05%
2019/04/23	0	14.45	1	14.50	14.45	-1	2,161	-0.05%
2019/04/19	11	15.99	1	16.10	16.20	10	1,943	0.51%
2019/04/18	0	0.00	15	16.35	16.35	-15	1,718	-0.87%
2019/04/17	1	15.05	2	14.90	14.90	-1	1,679	-0.06%
2019/04/16	5	14.90	10	14.50	14.90	-5	1,600	-0.31%
2019/04/15	1	14.80	28	14.93	15.10	-27	1,442	-1.87%
2019/04/12	3	13.40	6	13.58	14.15	-3	1,168	-0.26%
2019/04/11	4	12.94	6	12.96	13.00	-2	910	-0.22%
2019/03/28	0	0.00	5	12.05	11.85	-5	549	-0.91%
2019/03/26	0	0.00	25	11.09	11.35	-25	462	-5.41%
2019/03/25	0	0.00	40	11.58	11.40	-40	369	-10.82%
2019/03/22	0	10.55	0	0.00	10.65	0	262	0.00%
2019/03/21	0	10.10	0	0.00	10.15	0	236	0.00%
2019/03/20	0	10.20	0	0.00	10.25	0	231	0.00%
2019/02/25	2	9.45	0	0.00	9.48	2	171	1.16%
2019/01/30	0	0.00	1	9.78	9.87	-1	180	-0.55%
2019/01/28	10	9.85	20	9.80	9.92	-10	169	-5.90%
2019/01/21	0	0.00	1	9.76	9.71	-1	165	-0.60%
2019/01/15	1	9.20	1	9.40	9.40	0	131	0.00%
2019/01/02	1	8.94	0	0.00	8.94	1	150	0.66%
2018/12/14	1	9.25	0	0.00	9.23	1	186	0.54%
2018/11/21	0	0.00	1	10.05	10.10	-1	224	-0.45%
2018/11/14	0	0.00	1	9.35	9.60	-1	239	-0.42%
2018/10/25	35	8.91	0	0.00	8.79	35	281	12.42%
2018/10/23	6	8.95	0	0.00	8.99	6	280	2.14%
2018/10/17	1	8.83	0	0.00	8.94	1	293	0.34%
2018/10/15	2	8.65	0	0.00	8.90	2	356	0.56%
2018/10/11	0	0.00	6	8.64	8.56	-6	367	-1.63%
2018/10/09	1	9.52	0	0.00	9.51	1	355	0.28%
2018/09/28	0	0.00	2	9.70	9.63	-2	386	-0.52%
2018/09/19	4	9.70	2	10.05	9.80	2	440	0.45%
2018/08/27	2	10.05	0	0.00	10.10	2	519	0.38%
2018/08/21	4	10.05	0	0.00	10.10	4	564	0.71%
2018/08/13	1	10.20	0	0.00	10.50	1	572	0.17%
2018/08/10	10	10.70	0	0.00	10.65	10	588	1.70%
2018/08/09	1	10.70	0	0.00	10.70	1	591	0.17%
2018/08/08	1	10.75	0	0.00	10.75	1	601	0.17%
2018/08/02	5	10.80	0	0.00	10.80	5	611	0.82%
2018/08/01	2	10.90	0	0.00	11.00	2	608	0.33%
2018/07/26	0	0.00	11	10.81	10.85	-11	599	-1.83%
2018/07/24	10	10.70	3	10.80	10.75	7	596	1.17%
2018/07/23	0	0.00	4	10.80	10.80	-4	597	-0.67%
2018/07/20	0	0.00	5	10.89	10.90	-5	598	-0.84%
2018/07/18	2	10.35	0	0.00	10.35	2	537	0.37%
2018/07/17	6	10.35	0	0.00	10.45	6	538	1.11%
2018/07/16	10	10.63	0	0.00	10.60	10	538	1.86%
2018/07/13	5	10.72	0	0.00	10.70	5	535	0.93%
2018/07/11	1	10.60	0	0.00	10.65	1	546	0.18%
2018/07/05	2	10.85	53	10.90	10.90	-51	694	-7.34%
2018/06/29	2	10.70	0	0.00	10.65	2	729	0.27%
2018/06/26	10	10.60	0	0.00	10.60	10	736	1.36%
2018/06/19	0	0.00	1	11.20	10.95	-1	778	-0.13%
2018/06/13	2	11.35	0	0.00	11.30	2	771	0.26%
2018/06/07	10	11.50	0	0.00	11.45	10	735	1.36%
2018/06/05	5	11.65	0	0.00	11.55	5	723	0.69%
2018/05/30	0	0.00	15	11.12	11.25	-15	708	-2.12%
2018/05/23	10	10.90	0	0.00	10.70	10	681	1.47%
2018/05/18	2	10.90	0	0.00	10.95	2	683	0.29%
2018/05/17	5	10.80	0	0.00	10.70	5	672	0.74%
2018/05/10	0	0.00	3.6	10.48	10.45	-3.6	715	-0.51%
2018/05/09	3	10.40	0	0.00	10.40	3	721	0.42%
2018/05/04	2	10.40	0	0.00	10.40	2	804	0.25%
2018/05/02	3	10.50	0	0.00	10.50	3	813	0.37%
2018/04/26	2	10.40	0	0.00	10.40	2	860	0.23%
2018/04/25	2	10.55	0	0.00	10.55	2	861	0.23%
2018/04/24	1	10.55	0	0.00	10.55	1	893	0.11%
2018/04/18	0	0.00	2	10.85	10.90	-2	919	-0.22%
2018/04/17	3	11.00	3	11.45	10.95	0	924	0.00%
2018/04/16	0	0.00	2	11.40	11.45	-2	935	-0.21%
2018/04/13	4	11.90	0	0.00	11.70	4	949	0.42%
2018/04/11	1	11.70	11	11.84	11.65	-10	869	-1.15%
2018/04/10	10	11.80	0	0.00	11.90	10	828	1.21%
2018/03/28	3	10.95	0	0.00	10.90	3	1,063	0.28%
2018/03/23	1	11.00	7	10.95	10.95	-6	1,285	-0.47%
2018/03/07	1	10.95	0	0.00	10.90	1	1,666	0.06%
2018/02/07	4	11.00	0	0.00	10.95	4	2,338	0.17%
2018/02/06	3	10.80	0	0.00	10.80	3	2,334	0.13%
2018/02/05	5	11.61	0	0.00	11.70	5	2,328	0.21%
2018/02/02	1	12.15	0	0.00	12.05	1	2,322	0.04%
2018/02/01	2	12.20	0	0.00	12.15	2	2,325	0.09%
2018/01/31	0	0.00	19	12.09	12.25	-19	2,332	-0.81%
2018/01/30	0	0.00	2	12.50	12.25	-2	2,326	-0.09%
2018/01/29	20	12.45	1	12.50	12.45	19	2,310	0.82%
2018/01/26	1	12.10	0	0.00	12.10	1	2,249	0.04%
2018/01/25	1	12.20	0	0.00	12.10	1	2,253	0.04%
2018/01/24	3	12.05	12	12.13	12.20	-9	2,251	-0.40%
2018/01/23	2	12.25	0	0.00	12.15	2	2,244	0.09%
2018/01/22	16	12.34	0	0.00	12.30	16	2,236	0.72%
2018/01/19	2	12.20	1	12.15	12.15	1	2,211	0.05%
2018/01/18	3	12.35	0	0.00	12.30	3	2,209	0.14%
2018/01/17	2	12.15	0	0.00	12.15	2	2,181	0.09%
2018/01/16	2	12.28	0	0.00	12.25	2	2,179	0.09%
2018/01/12	1	12.40	0	0.00	12.40	1	2,256	0.04%
2018/01/10	6	12.54	0	0.00	12.45	6	2,245	0.27%
2018/01/09	2	12.35	0	0.00	12.45	2	2,231	0.09%
2018/01/04	0	0.00	1	12.45	12.50	-1	2,207	-0.05%