廣運 (6125)-元大-大益券商分點個股進出

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
84.2
漲跌
▼0.8
漲幅
-0.94%
成交量
25,332張
產業
上櫃光電類股
409人加入追蹤

立即追蹤
本地時間:14:30

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

廣運 (6125)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/18	16	85.11	28.5	84.98	84.20	-12.5	20,040	-0.06%
2024/04/17	3	84.90	58.2	84.74	85.00	-55.2	19,670	-0.28%
2024/04/16	1.1	75.39	5	75.92	77.30	-3.9	19,260	-0.02%
2024/04/15	28.2	78.44	21	78.13	78.20	7.2	19,208	0.04%
2024/04/12	22.3	80.68	14	79.92	80.00	8.3	19,133	0.04%
2024/04/11	16.3	80.98	12	80.78	81.00	4.3	19,030	0.02%
2024/04/10	18	82.89	18.1	82.24	82.40	-0.1	19,007	0.00%
2024/04/09	37.1	83.97	43	84.41	84.50	-5.9	18,905	-0.03%
2024/04/08	16	84.63	19.1	83.87	84.00	-3.1	18,859	-0.02%
2024/04/03	0.1	79.60	8	81.16	81.20	-7.9	19,123	-0.04%
2024/04/02	46.5	81.82	2	82.00	80.80	44.5	19,179	0.23%
2024/04/01	5	83.24	7	84.36	83.00	-2	19,042	-0.01%
2024/03/29	17.2	84.09	10.3	84.24	82.80	6.9	18,968	0.04%
2024/03/28	36	84.43	22.1	84.80	84.50	13.9	18,697	0.07%
2024/03/27	24.2	85.21	8.5	85.57	84.00	15.7	18,565	0.08%
2024/03/26	96.2	89.72	49.5	90.54	82.70	46.7	18,330	0.25%
2024/03/25	11.1	85.85	40	87.02	88.40	-28.9	17,386	-0.17%
2024/03/22	13	78.87	13	80.25	80.40	0	16,422	0.00%
2024/03/21	19	80.02	14	79.85	79.00	5	16,345	0.03%
2024/03/20	56	79.22	60	79.56	78.60	-4	16,230	-0.02%
2024/03/19	29	79.58	7	79.29	78.90	22	16,135	0.14%
2024/03/18	4	80.72	9	81.19	81.50	-5	16,027	-0.03%
2024/03/15	32	80.25	37	79.51	80.00	-5	15,920	-0.03%
2024/03/14	14.1	78.50	10.2	79.28	78.90	3.9	15,772	0.02%
2024/03/13	39.1	81.74	42	82.33	81.70	-2.9	15,553	-0.02%
2024/03/12	60.4	80.33	65.1	81.38	83.70	-4.7	15,019	-0.03%
2024/03/11	37	79.87	34	80.83	79.30	3	14,608	0.02%
2024/03/08	81.6	79.98	11.1	79.36	77.80	70.5	14,227	0.50%
2024/03/07	63.3	88.71	29.1	87.61	86.10	34.2	13,955	0.24%
2024/03/06	90.3	92.52	160.4	92.44	91.50	-70.1	13,398	-0.52%	大賣/
2024/03/05	37.3	87.45	15.5	87.05	87.50	21.8	12,482	0.17%
2024/03/04	15.2	89.76	15.8	89.60	87.60	-0.6	12,213	0.00%
2024/03/01	62.9	87.29	127.1	90.02	86.70	-64.2	11,521	-0.56%	大賣/
2024/02/29	46.1	80.21	88.5	82.51	85.20	-42.4	10,326	-0.41%
2024/02/27	28.1	80.99	25.2	78.33	77.50	3	9,867	0.03%
2024/02/26	6	78.43	13.2	79.94	81.10	-7.2	9,308	-0.08%
2024/02/23	18	76.36	9.3	75.13	73.80	8.7	9,099	0.10%
2024/02/22	9	76.71	7.2	77.36	76.50	1.8	9,437	0.02%
2024/02/21	5.1	75.76	15.5	77.48	77.40	-10.4	9,754	-0.11%
2024/02/20	17.7	73.23	6	73.85	74.70	11.7	9,647	0.12%
2024/02/19	2.1	75.59	19.1	75.13	74.70	-17	9,466	-0.18%
2024/02/16	34.1	69.15	33.6	69.74	70.80	0.5	8,888	0.01%
2024/02/15	30	60.60	40.1	63.33	66.20	-10.1	8,301	-0.12%
2024/02/05	10.3	61.67	6	61.88	62.00	4.3	7,877	0.05%
2024/02/02	26.1	62.61	25	62.38	62.90	1.1	7,844	0.01%
2024/02/01	6.1	61.75	7	61.73	61.50	-1	7,767	-0.01%
2024/01/31	0	0.00	2	60.80	60.70	-2	7,737	-0.03%
2024/01/30	8.1	61.08	12	61.23	60.90	-3.9	7,706	-0.05%
2024/01/29	3	59.07	0	0.00	59.50	3	7,557	0.04%
2024/01/26	10	58.79	5	58.40	58.30	5	7,559	0.07%
2024/01/25	9	59.59	0	0.00	59.30	9	7,566	0.12%
2024/01/24	1	60.50	0	0.00	60.40	1	7,576	0.01%
2024/01/23	14	61.09	7	61.10	60.80	7	7,604	0.09%
2024/01/22	18	61.72	12	62.15	62.40	6	7,548	0.08%
2024/01/19	3	60.83	7.5	60.47	60.60	-4.5	7,405	-0.06%
2024/01/18	3.1	57.73	3	58.00	57.90	0.1	7,372	0.00%
2024/01/17	10	59.45	6	58.93	58.60	4	7,378	0.05%
2024/01/16	16	60.23	7	60.36	60.20	9	7,338	0.12%
2024/01/15	16	61.13	11	60.55	60.00	5	7,324	0.07%
2024/01/12	5	59.10	8.2	58.14	58.00	-3.2	7,197	-0.04%
2024/01/11	7	58.26	6	59.37	59.20	1	7,209	0.01%
2024/01/10	5	57.80	1.1	57.79	58.00	3.9	7,240	0.05%
2024/01/09	15.2	57.37	6	56.72	56.50	9.2	7,254	0.13%
2024/01/08	2	59.00	1	59.70	58.50	1	7,235	0.01%
2024/01/05	1	59.80	0	0.00	59.80	1	7,249	0.01%
2024/01/04	7	60.05	0	0.00	60.70	7	7,255	0.10%
2024/01/03	6	63.12	7	63.13	62.20	-1	7,304	-0.01%
2024/01/02	11.1	62.95	10	63.27	63.70	1.1	7,283	0.02%
2023/12/29	21	63.65	25	63.77	63.00	-4	7,191	-0.06%
2023/12/28	12	58.59	8	59.93	60.80	4	6,667	0.06%
2023/12/27	5	57.20	6	57.05	57.10	-1	6,550	-0.02%
2023/12/25	5.2	57.37	16	56.30	56.60	-10.9	6,791	-0.16%
2023/12/22	6.2	57.32	6	57.37	56.90	0.2	6,801	0.00%
2023/12/21	5	57.10	17	56.72	56.80	-12	6,822	-0.18%
2023/12/20	10	57.60	0	0.00	57.90	10	6,856	0.15%
2023/12/19	5	57.40	5	56.50	56.60	0	6,915	0.00%
2023/12/18	1	57.10	39	57.12	57.00	-38	6,970	-0.55%
2023/12/15	4	58.35	1	58.60	58.20	3	6,999	0.04%
2023/12/14	7	59.30	6	59.43	58.60	1	7,037	0.01%
2023/12/13	10	59.02	13	58.84	58.90	-3	7,051	-0.04%
2023/12/12	26	60.85	7	60.01	59.60	19	7,055	0.27%
2023/12/11	2	60.20	12	61.27	61.30	-10	7,083	-0.14%
2023/12/08	5	63.58	6	62.67	62.80	-1	7,100	-0.01%
2023/12/07	25	63.99	12	63.58	63.30	13	7,440	0.17%
2023/12/06	64	63.88	10	64.00	64.00	54	7,583	0.71%
2023/12/05	27	63.36	14	63.49	63.00	13	7,588	0.17%
2023/12/04	29	66.00	44.1	66.29	64.90	-15.1	7,571	-0.20%
2023/12/01	23	62.92	24.1	63.51	64.00	-1.1	7,145	-0.01%
2023/11/30	15	62.33	7	62.19	62.90	8	7,028	0.11%
2023/11/29	14	62.58	10	62.31	61.90	4	7,005	0.06%
2023/11/28	5	61.80	10	61.93	62.00	-5	7,004	-0.07%
2023/11/27	6	62.38	2	61.40	61.50	4	7,156	0.06%
2023/11/24	17.1	63.36	8	63.11	63.30	9.1	7,123	0.13%
2023/11/23	22.1	62.84	11.1	62.84	62.20	11	6,995	0.16%
2023/11/22	9	60.28	1	60.20	59.60	8	6,820	0.12%
2023/11/21	22	62.94	27	62.10	62.00	-5	6,825	-0.07%
2023/11/20	17	58.33	15	59.64	61.30	2	6,627	0.03%
2023/11/17	19	53.32	5	53.94	55.80	14	6,516	0.21%
2023/11/16	21	50.31	0.1	50.80	50.80	20.9	7,145	0.29%
2023/11/15	9.1	51.15	11	50.35	50.20	-1.9	7,392	-0.03%
2023/11/14	1	50.70	0	0.00	50.60	1	7,693	0.01%
2023/11/10	6	50.60	9	50.54	50.70	-3	8,244	-0.04%
2023/11/09	12	50.01	3	49.93	49.85	9	8,532	0.11%
2023/11/08	2	53.50	2	53.40	53.30	0	8,840	0.00%
2023/11/07	5	53.12	4	52.75	52.70	1	9,108	0.01%
2023/11/06	5	53.40	10	53.14	53.30	-5	9,330	-0.05%
2023/11/03	0	0.00	5	52.60	52.50	-5	9,567	-0.05%
2023/11/02	11	52.99	5	52.80	52.80	6	9,825	0.06%
2023/11/01	5	51.10	1	50.80	51.10	4	10,308	0.04%
2023/10/31	8	52.16	6	50.20	49.85	2	10,723	0.02%
2023/10/30	1	52.70	21	53.12	52.60	-20	11,077	-0.18%
2023/10/27	14	53.61	21	53.20	52.90	-7	11,407	-0.06%
2023/10/26	4	54.10	12	53.47	53.00	-8	11,875	-0.07%
2023/10/25	1	57.10	29	56.08	55.90	-28	12,230	-0.23%
2023/10/24	3	55.40	2	55.70	55.90	1	13,073	0.01%
2023/10/23	0	55.00	10	55.60	54.60	-10	13,559	-0.07%
2023/10/20	15	54.31	5	54.68	54.60	10	14,195	0.07%
2023/10/19	2	55.30	0	0.00	55.70	2	14,951	0.01%
2023/10/18	2	55.80	27	55.52	55.00	-25	14,986	-0.17%
2023/10/17	36	58.77	47	56.85	56.70	-11	14,982	-0.07%
2023/10/16	26	57.92	42	58.61	58.40	-16	14,955	-0.11%
2023/10/13	2	59.80	52	59.53	59.10	-50	14,941	-0.33%
2023/10/12	63	60.75	10	60.35	60.50	53	14,944	0.35%
2023/10/11	49	60.94	21	59.93	59.50	28	14,940	0.19%
2023/10/06	5	64.04	27	64.48	63.90	-22	14,856	-0.15%
2023/10/05	3	64.00	22	63.65	63.70	-19	14,871	-0.13%
2023/10/04	7	61.96	12	62.90	63.20	-5	14,861	-0.03%
2023/10/03	31	63.41	5	62.70	62.60	26	14,915	0.17%
2023/10/02	28	64.95	17	65.68	64.80	11	15,031	0.07%
2023/09/28	11	63.56	29	63.50	64.20	-18	15,080	-0.12%
2023/09/27	0.5	62.10	15	62.11	62.00	-14.5	15,038	-0.10%
2023/09/26	37	61.77	23	61.15	61.00	14	15,200	0.09%
2023/09/25	12	61.51	18	62.21	61.90	-6	15,227	-0.04%
2023/09/22	2	60.80	1	61.10	61.40	1	15,349	0.01%
2023/09/21	15	58.93	18	59.46	59.50	-3	15,359	-0.02%
2023/09/20	1	61.00	2	61.30	60.50	-1	15,458	-0.01%
2023/09/19	7	60.83	5	60.70	60.70	2	15,624	0.01%
2023/09/18	5	62.18	7	61.80	61.80	-2	16,630	-0.01%
2023/09/15	13	63.56	5	63.40	63.40	8	17,029	0.05%
2023/09/14	3	63.63	21	63.86	63.10	-18	17,006	-0.11%
2023/09/13	29	62.33	5.1	62.20	62.70	24	16,985	0.14%
2023/09/12	36	61.96	20	61.71	61.50	16	17,199	0.09%
2023/09/11	45	68.30	1	68.50	68.00	44	17,018	0.26%
2023/09/08	14.1	76.85	3	76.33	75.50	11.1	17,221	0.06%
2023/09/07	3.4	78.95	5	78.62	78.20	-1.6	17,673	-0.01%
2023/09/06	7	79.10	9.1	78.72	78.90	-2.1	17,953	-0.01%
2023/09/05	14.1	77.69	6	78.18	77.50	8.1	18,626	0.04%
2023/09/04	19.1	78.07	1	78.00	77.00	18.1	19,046	0.09%
2023/09/01	18	79.02	18.2	78.52	78.90	-0.2	19,801	0.00%
2023/08/31	28	79.38	14.2	79.83	80.90	13.8	20,581	0.07%
2023/08/30	19	77.49	11.4	77.13	77.20	7.6	20,991	0.04%
2023/08/29	24.2	75.83	38	76.58	76.70	-13.8	21,199	-0.07%
2023/08/28	18.2	76.45	8	76.15	75.40	10.2	21,261	0.05%
2023/08/25	5.1	79.53	6	80.55	80.60	-0.9	21,124	0.00%
2023/08/24	29.1	82.87	29.3	83.58	80.90	-0.2	21,174	0.00%
2023/08/23	52.1	82.76	56.2	83.19	81.50	-4.2	21,170	-0.02%
2023/08/22	81	84.21	67.4	83.84	84.00	13.6	20,851	0.07%
2023/08/21	10	79.00	41.2	79.12	79.50	-31.2	20,219	-0.15%
2023/08/18	60.2	73.67	42	72.53	72.30	18.2	19,950	0.09%
2023/08/17	14	75.36	21.7	74.94	75.70	-7.7	19,720	-0.04%
2023/08/16	8.1	71.21	16	71.82	72.50	-8	19,390	-0.04%
2023/08/15	29	72.04	20	72.08	71.80	9	19,275	0.05%
2023/08/14	11.2	72.07	7.3	71.54	71.30	3.9	18,967	0.02%
2023/08/11	2	69.95	8.3	70.03	69.80	-6.3	18,584	-0.03%
2023/08/10	6.1	67.02	31	66.60	67.00	-25	18,311	-0.14%
2023/08/09	3	69.93	29	70.75	70.60	-26	18,094	-0.14%
2023/08/08	19.1	70.35	69	70.07	69.90	-50	17,853	-0.28%
2023/08/07	45.3	72.39	14	70.66	72.40	31.3	17,630	0.18%
2023/08/04	22.1	70.03	8	70.03	68.30	14.1	17,160	0.08%
2023/08/02	87.1	72.33	28	72.02	69.30	59.1	16,808	0.35%
2023/08/01	19	77.60	107	78.75	76.90	-88	16,673	-0.53%	大賣/
2023/07/31	45.3	81.68	67	78.14	77.50	-21.7	16,440	-0.13%
2023/07/28	43.1	83.35	8	83.63	83.30	35.1	15,957	0.22%
2023/07/27	66	85.60	36	89.19	84.10	30	15,570	0.19%
2023/07/26	54.6	91.27	32.3	89.15	86.30	22.3	14,726	0.15%
2023/07/25	102.4	99.36	33	103.10	95.80	69.4	14,249	0.49%	大買/
2023/07/24	80.3	101.54	25.2	102.48	103.50	55.2	13,605	0.41%
2023/07/21	1.2	95.47	21.1	94.02	96.40	-20	12,825	-0.16%
2023/07/20	0	0.00	5	86.32	89.70	-5	12,819	-0.04%
2023/07/19	1	83.50	0	0.00	81.60	1	12,774	0.01%
2023/07/18	7	80.47	21.3	81.00	81.00	-14.3	12,836	-0.11%
2023/07/17	2	82.51	10.3	83.03	83.40	-8.3	12,885	-0.06%
2023/07/14	1	79.50	0	0.00	79.90	1	12,994	0.01%
2023/07/13	14.1	78.62	4	78.15	77.00	10.1	13,038	0.08%
2023/07/12	2.1	77.52	1	76.30	76.40	1.1	13,087	0.01%
2023/07/11	2.2	78.83	0	0.00	78.40	2.2	13,119	0.02%
2023/07/10	2.1	78.69	4	78.13	76.50	-1.9	13,250	-0.01%
2023/07/07	13.2	84.15	15.2	83.38	83.00	-2	13,183	-0.02%
2023/07/06	11	85.34	27.1	86.74	87.50	-16.1	13,073	-0.12%
2023/07/05	23.1	80.46	10.7	80.40	81.30	12.4	13,003	0.10%
2023/07/04	44.2	80.11	23.4	81.90	81.80	20.8	13,031	0.16%
2023/07/03	1	75.60	4.1	75.60	75.60	-3.1	12,877	-0.02%
2023/06/30	3.2	66.71	7.1	67.59	68.80	-3.9	12,849	-0.03%
2023/06/29	0.1	62.55	1.6	63.06	62.60	-1.5	12,815	-0.01%
2023/06/28	2	61.05	28.2	62.03	62.10	-26.2	12,731	-0.21%
2023/06/27	12.9	60.94	1	59.20	58.80	11.9	12,580	0.09%
2023/06/26	78	65.39	28.3	65.35	65.30	49.7	12,367	0.40%
2023/06/21	22.3	62.55	54.2	63.05	63.50	-31.9	11,328	-0.28%
2023/06/20	0	0.00	7.3	57.80	57.80	-7.3	10,914	-0.07%
2023/06/19	3	52.60	0	0.00	52.60	3	10,973	0.03%
2023/06/16	21	47.45	18	47.45	47.85	3	10,939	0.03%
2023/06/15	18	45.96	18.4	46.09	46.05	-0.4	10,667	0.00%
2023/06/14	28	45.61	25.8	46.18	46.00	2.2	10,499	0.02%
2023/06/13	17	45.01	25.1	44.89	45.30	-8.1	10,174	-0.08%
2023/06/12	29	43.35	4	43.48	42.75	25	9,884	0.25%
2023/06/09	48	44.00	53.1	44.49	44.70	-5.1	9,545	-0.05%
2023/06/08	32	42.78	28	42.67	42.30	4	8,808	0.05%
2023/06/07	88.2	42.59	70.2	42.36	42.20	18	8,347	0.22%
2023/06/06	17.2	40.91	15	40.80	41.60	2.2	7,586	0.03%
2023/06/05	9	40.48	24.1	41.41	41.50	-15.1	6,726	-0.22%
2023/06/02	7	36.89	30	37.71	37.75	-23	6,135	-0.37%
2023/06/01	31	33.44	18	33.99	34.35	13	5,841	0.22%
2023/05/31	36	34.62	10	34.90	34.50	26	5,684	0.46%
2023/05/30	11	34.53	3.2	34.95	34.60	7.9	5,527	0.14%
2023/05/29	6	34.89	20	34.59	35.10	-14	5,297	-0.26%
2023/05/26	36.1	32.62	14	32.86	32.05	22.1	4,943	0.45%
2023/05/25	1.1	32.58	21	32.68	32.65	-20	4,861	-0.41%
2023/05/24	6	31.01	1.1	31.31	31.35	4.9	4,635	0.11%
2023/05/23	1.1	30.53	1	30.55	30.95	0.1	4,611	0.00%
2023/05/22	2	30.25	1	30.20	30.10	1	4,612	0.02%
2023/05/19	3	29.95	24	29.57	29.50	-21	4,557	-0.46%
2023/05/18	10	29.23	0	0.00	29.40	10	4,489	0.22%
2023/05/17	12	29.29	0	0.00	29.30	12	4,463	0.27%
2023/05/16	3	28.65	0	0.00	28.70	3	4,410	0.07%
2023/05/15	5	28.25	21	28.35	28.25	-16	4,382	-0.37%
2023/05/11	10	28.53	9.1	28.33	28.30	0.9	4,428	0.02%
2023/05/10	4	29.03	0	0.00	29.20	4	4,405	0.09%
2023/05/09	10	28.90	5	29.00	28.65	5	4,363	0.11%
2023/05/08	62	30.20	15	31.45	29.35	47	4,261	1.10%
2023/05/05	4	32.56	12	32.60	32.60	-8	3,986	-0.20%
2023/05/04	5	31.45	2	31.68	31.85	3	3,887	0.08%
2023/05/03	7	31.68	23	31.57	31.50	-16	3,882	-0.41%
2023/05/02	12	31.79	0	0.00	31.75	12	3,932	0.31%
2023/04/28	0	0.00	5.2	31.65	31.70	-5.2	3,923	-0.13%
2023/04/27	1	31.20	2	31.25	31.20	-1	3,894	-0.03%
2023/04/25	12	31.15	8	30.85	30.90	4	3,856	0.10%
2023/04/24	3	31.33	0	0.00	31.35	3	3,790	0.08%
2023/04/21	10	31.19	5	31.38	31.35	5	3,767	0.13%
2023/04/20	19	31.51	45	31.33	31.10	-26	3,674	-0.71%
2023/04/19	3	32.08	13	32.10	32.05	-10	3,592	-0.28%
2023/04/18	15	31.17	22	31.54	31.50	-7	3,436	-0.20%
2023/04/17	7.2	31.99	0	0.00	31.50	7.2	3,365	0.21%
2023/04/14	29	30.94	11	31.18	31.20	18	3,253	0.55%
2023/04/13	37	31.19	1	31.25	31.20	36	3,171	1.14%
2023/04/12	1	30.20	17	30.36	30.40	-16	3,006	-0.53%
2023/04/11	7	30.34	2	30.40	30.20	5	2,980	0.17%
2023/04/10	0	0.00	2	30.10	30.70	-2	2,917	-0.07%
2023/04/07	5	29.97	7	30.09	29.90	-2	2,834	-0.07%
2023/04/06	0	0.00	2	28.95	29.30	-2	2,738	-0.07%
2023/03/31	10	29.20	0	0.00	29.05	10	2,708	0.37%
2023/03/30	13	29.38	7	29.57	29.50	6	2,665	0.23%
2023/03/28	6	28.93	0	0.00	28.65	6	2,550	0.24%
2023/03/27	2	29.33	1	29.40	29.30	1	2,527	0.04%
2023/03/24	1	29.35	0	0.00	29.15	1	2,521	0.04%
2023/03/23	5	29.35	6	29.42	29.35	-1	2,499	-0.04%
2023/03/22	2	29.35	2	30.10	29.35	0	2,487	0.00%
2023/03/21	20	29.55	6	29.51	29.50	14	2,414	0.58%
2023/03/20	10	29.50	10	29.45	29.45	0	2,387	0.00%
2023/03/17	36	28.48	10.1	28.97	29.10	26	2,415	1.07%
2023/03/16	41.1	28.64	10	28.30	28.30	31.1	2,370	1.31%
2023/03/15	1	29.15	3	29.53	29.35	-2	2,328	-0.09%
2023/03/14	1	27.50	1	27.90	28.05	0	2,136	0.00%
2023/03/13	1	27.55	5	27.45	27.65	-4	2,243	-0.18%
2023/03/10	5	28.00	0	0.00	27.75	5	2,264	0.22%
2023/03/09	0	0.00	11	28.99	28.60	-11	2,265	-0.49%
2023/03/08	0	0.00	4	28.44	28.70	-4	2,226	-0.18%
2023/03/07	0	0.00	1	28.10	28.00	-1	2,162	-0.05%
2023/03/03	1	27.60	0	0.00	27.55	1	2,134	0.05%
2023/03/01	2	27.73	1	27.65	27.65	1	2,139	0.05%
2023/02/24	0	0.00	8	27.70	27.80	-8	2,112	-0.38%
2023/02/23	9	28.01	7	27.70	27.70	2	2,112	0.09%
2023/02/22	2	27.40	6.1	27.63	27.75	-4.1	2,077	-0.20%
2023/02/21	17	27.36	2	27.35	27.35	15	2,050	0.73%
2023/02/20	2.1	27.72	3	27.25	27.65	-0.9	2,045	-0.05%
2023/02/17	1	26.75	0	0.00	27.10	1	1,983	0.05%
2023/02/14	5	26.50	0	0.00	26.45	5	2,050	0.24%
2023/02/10	4	26.33	0	0.00	26.25	4	2,101	0.19%
2023/02/09	3	27.10	1	27.15	27.15	2	2,124	0.09%
2023/02/08	1	26.85	0	0.00	26.80	1	2,102	0.05%
2023/02/07	0	0.00	1	26.50	26.50	-1	2,095	-0.05%
2023/02/03	2	26.50	1	26.70	26.40	1	2,203	0.05%
2023/02/01	3	26.42	20	26.40	26.50	-17	2,228	-0.76%
2023/01/31	2	26.50	1	26.70	26.60	1	2,226	0.04%
2023/01/30	0	0.00	1	25.70	25.90	-1	2,175	-0.05%
2023/01/17	2	25.30	0	0.00	25.15	2	2,181	0.09%
2023/01/12	0	0.00	20	25.70	25.50	-20	2,217	-0.90%
2023/01/03	6	25.30	3	25.30	25.40	3	2,509	0.12%
2022/12/29	0	0.00	1	25.25	25.65	-1	2,568	-0.04%
2022/12/28	8	25.65	0	0.00	25.50	8	2,712	0.29%
2022/12/26	2	26.10	0	0.00	26.20	2	2,813	0.07%
2022/12/23	0	0.00	2	25.35	25.45	-2	2,800	-0.07%
2022/12/22	0	0.00	4	25.35	25.25	-4	2,834	-0.14%
2022/12/21	2	25.05	5	25.20	25.05	-3	2,895	-0.10%
2022/12/20	22	25.41	0	0.00	24.95	22	2,946	0.75%
2022/12/15	8	26.90	0	0.00	26.80	8	3,042	0.26%
2022/12/14	25	26.61	0	0.00	26.90	25	3,175	0.79%
2022/12/13	0	0.00	2	26.80	26.45	-2	3,179	-0.06%
2022/12/12	2	26.20	1	26.30	26.30	1	3,184	0.03%
2022/12/09	2	26.98	35	26.87	26.70	-33	3,240	-1.02%
2022/12/08	0	0.00	2	26.35	26.35	-2	3,282	-0.06%
2022/12/07	2	26.10	0	0.00	26.00	2	3,350	0.06%
2022/12/06	2	26.45	1	26.50	26.95	1	3,346	0.03%
2022/12/05	1	27.40	2	27.05	27.35	-1	3,350	-0.03%
2022/12/02	21	26.64	5	26.47	26.65	16	3,290	0.49%
2022/12/01	0	0.00	5	26.15	26.15	-5	3,290	-0.15%
2022/11/30	2	26.10	2	25.85	25.95	0	3,348	0.00%
2022/11/29	2	25.35	0	0.00	25.55	2	3,456	0.06%
2022/11/28	0	0.00	2	25.50	25.50	-2	3,541	-0.06%
2022/11/24	2	25.38	0	0.00	25.35	2	3,986	0.05%
2022/11/23	0	0.00	2	25.45	25.55	-2	4,204	-0.05%
2022/11/22	5	25.28	0	0.00	25.00	5	4,259	0.12%
2022/11/21	0	0.00	9	25.50	25.35	-9	4,390	-0.20%
2022/11/18	0	0.00	24	25.89	25.90	-24	4,731	-0.51%
2022/11/17	0	0.00	20	25.40	25.65	-20	4,772	-0.42%
2022/11/16	16	25.10	0	0.00	25.05	16	4,823	0.33%
2022/11/15	0	0.00	10	25.45	25.50	-10	5,049	-0.20%
2022/11/14	10	24.90	10	25.07	25.05	0	5,353	0.00%
2022/11/11	29	25.45	30	25.17	25.00	-1	5,368	-0.02%
2022/11/10	0	0.00	3	25.25	25.25	-3	5,353	-0.06%
2022/11/08	11	25.27	23	24.92	24.85	-12	5,629	-0.21%
2022/11/07	34	25.29	25	24.97	24.90	9	5,645	0.16%
2022/11/04	4	25.13	4	25.25	25.40	0	5,672	0.00%
2022/11/03	6	25.25	3	25.18	25.20	3	5,714	0.05%
2022/11/02	0	0.00	1	25.00	24.90	-1	5,819	-0.02%
2022/11/01	9	24.78	3	24.87	24.75	6	5,819	0.10%
2022/10/31	3	24.02	0	0.00	24.15	3	5,742	0.05%
2022/10/28	5	23.78	0	0.00	23.55	5	5,755	0.09%
2022/10/27	3	23.50	6	23.79	24.30	-3	5,750	-0.05%
2022/10/26	7	23.51	13	23.25	23.25	-6	5,776	-0.10%
2022/10/25	10	24.15	3	24.35	23.65	7	5,829	0.12%
2022/10/24	2	24.68	0	0.00	24.40	2	5,981	0.03%
2022/10/21	3	24.25	0	0.00	24.05	3	6,047	0.05%
2022/10/20	1	24.55	0	0.00	24.55	1	6,078	0.02%
2022/10/18	3	25.00	0	0.00	25.30	3	6,122	0.05%
2022/10/14	0	0.00	1	25.40	25.45	-1	6,192	-0.02%
2022/10/13	2	24.68	4	24.73	24.05	-2	6,267	-0.03%
2022/10/12	2	25.70	2	25.93	25.65	0	6,288	0.00%
2022/10/11	7	26.26	0	0.00	25.95	7	6,412	0.11%
2022/10/07	21	28.07	22	27.92	27.90	-1	6,459	-0.02%
2022/10/06	5	28.16	1	28.25	28.25	4	6,597	0.06%
2022/10/05	5	29.12	1	28.75	28.40	4	6,639	0.06%
2022/10/04	1	28.80	0	0.00	28.80	1	6,554	0.02%
2022/09/28	8	28.05	0.2	27.55	27.10	7.8	6,613	0.12%
2022/09/27	0	0.00	2	29.05	29.00	-2	6,779	-0.03%
2022/09/26	2	29.25	0	0.00	29.25	2	6,818	0.03%
2022/09/23	16.1	31.18	1	30.55	30.50	15.1	6,879	0.22%
2022/09/22	0	0.00	1	31.40	31.55	-1	6,956	-0.01%
2022/09/21	28.2	31.90	12	31.48	31.30	16.2	7,035	0.23%
2022/09/20	2	31.70	0	0.00	31.85	2	7,069	0.03%
2022/09/19	0	0.00	1	31.65	31.35	-1	7,233	-0.01%
2022/09/16	4	32.13	2	31.70	31.65	2	7,247	0.03%
2022/09/15	49	33.13	18	32.68	32.50	31	7,191	0.43%
2022/09/14	6	32.85	5	33.09	33.15	1	7,084	0.01%
2022/09/13	1	32.95	25	32.71	32.75	-24	7,032	-0.34%
2022/09/12	2	33.10	2.7	32.92	32.65	-0.7	7,037	-0.01%
2022/09/08	12	32.71	10	33.00	32.75	2	7,043	0.03%
2022/09/07	3	32.05	2.9	31.90	32.00	0.1	7,020	0.00%
2022/09/06	21	31.65	20	31.63	31.70	1	7,026	0.01%
2022/09/05	7	32.88	18	32.53	32.55	-11	6,985	-0.16%
2022/09/02	25	32.40	18.1	32.73	32.50	6.9	6,875	0.10%
2022/09/01	43	33.06	5	33.86	32.90	38	6,832	0.56%
2022/08/31	6	33.00	17	33.13	33.40	-11	6,709	-0.16%
2022/08/30	2	32.08	7	32.18	32.70	-5	6,537	-0.08%
2022/08/29	0	0.00	10	30.88	30.70	-10	6,330	-0.16%
2022/08/26	21.1	31.78	61	31.38	31.15	-39.9	6,281	-0.64%
2022/08/25	19	31.98	54	32.25	32.05	-35	6,172	-0.57%
2022/08/24	6	31.68	16	31.66	31.55	-10	5,839	-0.17%
2022/08/23	13	31.30	8	31.50	31.35	5	5,778	0.09%
2022/08/22	91	32.02	105	31.20	32.25	-14	5,735	-0.24%	大賣/
2022/08/19	8	31.73	22.1	31.18	31.95	-14.1	5,510	-0.26%
2022/08/18	3	29.58	8	29.47	30.15	-5	5,293	-0.10%
2022/08/17	3.1	29.66	0	0.00	29.65	3.1	5,345	0.06%
2022/08/16	88.1	30.53	65	29.91	29.70	23.1	5,316	0.43%
2022/08/15	26	30.42	20	30.56	30.50	6	5,074	0.12%
2022/08/12	35	30.24	0	0.00	30.05	35	5,024	0.70%
2022/08/11	1	30.20	52	29.93	29.85	-51	4,987	-1.02%
2022/08/10	42	29.61	32.2	29.58	29.55	9.8	4,904	0.20%
2022/08/09	22	29.36	29	29.71	29.75	-7	4,841	-0.14%
2022/08/08	30	28.50	30	28.75	28.75	0	4,707	0.00%
2022/08/04	1	27.60	0	0.00	28.00	1	4,658	0.02%
2022/08/03	3	28.12	1	27.95	27.85	2	4,625	0.04%
2022/08/02	2	28.53	1	28.70	28.40	1	4,589	0.02%
2022/08/01	31.1	29.56	4	29.73	29.20	27.1	4,547	0.60%
2022/07/29	80.1	30.42	42	30.38	30.35	38.1	4,473	0.85%
2022/07/28	38	29.94	55	30.32	30.30	-17	4,297	-0.40%
2022/07/27	20	29.48	20	29.96	29.95	0	4,222	0.00%
2022/07/26	10	29.70	10	29.80	29.80	0	4,174	0.00%
2022/07/25	2	29.55	0	0.00	29.60	2	4,101	0.05%
2022/07/22	40	29.83	20	29.70	29.70	20	4,073	0.49%
2022/07/21	10	29.85	20	30.01	29.90	-10	4,049	-0.25%
2022/07/20	5	30.37	6	30.75	30.35	-1	3,972	-0.03%
2022/07/19	48	29.75	43	29.84	29.80	5	3,873	0.13%
2022/07/18	7	29.24	6	29.58	29.40	1	3,783	0.03%
2022/07/15	4	27.35	5	28.04	28.00	-1	3,622	-0.03%
2022/07/14	5	27.16	4	27.48	27.70	1	3,502	0.03%
2022/07/13	1	26.15	1	26.30	26.95	0	3,340	0.00%
2022/07/12	25	26.54	36	25.76	25.75	-11	3,264	-0.34%
2022/07/11	11	28.34	11	28.16	28.10	0	3,209	0.00%
2022/07/07	22	25.41	21	25.97	25.95	1	3,048	0.03%
2022/07/06	15	26.13	0	0.00	26.05	15	3,015	0.50%
2022/07/05	109	27.07	6	26.58	26.30	103	2,977	3.46%	大買/鉅額交易
2022/07/04	1	29.55	1	29.10	29.10	0	2,754	0.00%
2022/07/01	31	29.92	24	28.62	28.55	7	2,680	0.26%
2022/06/30	12	30.60	5	31.02	30.35	7	2,549	0.27%
2022/06/29	1	30.45	6	30.86	30.95	-5	2,437	-0.21%
2022/06/28	0	30.15	3	30.43	30.65	-3	2,326	-0.13%
2022/06/27	1	30.10	36	29.33	30.05	-35	2,151	-1.63%
2022/06/24	0	0.00	4	28.23	28.00	-4	1,970	-0.20%
2022/06/23	0	0.00	2	27.85	27.85	-2	1,928	-0.10%
2022/06/21	4	27.63	1	27.85	27.80	3	1,921	0.16%
2022/06/20	1	28.10	0	0.00	27.65	1	1,904	0.05%
2022/06/17	1	27.95	7	27.99	28.15	-6	1,858	-0.32%
2022/06/15	1	28.50	0	0.00	28.05	1	1,760	0.06%
2022/06/14	0	0.00	1	28.15	28.15	-1	1,842	-0.05%
2022/06/10	1	27.80	1	27.85	28.00	0	1,773	0.00%
2022/06/09	1	27.95	153	27.78	27.75	-152	1,728	-8.79%	大賣/鉅額交易
2022/06/08	0	0.00	32	26.86	27.10	-32	1,609	-1.99%
2022/06/07	0	0.00	2	26.80	26.75	-2	1,643	-0.12%
2022/06/02	3	26.70	1	26.80	26.65	2	1,661	0.12%
2022/06/01	0	0.00	5	26.65	26.45	-5	1,660	-0.30%
2022/05/31	1	26.35	1	26.30	26.40	0	1,677	0.00%
2022/05/30	1	26.50	0	0.00	26.50	1	1,671	0.06%
2022/05/27	30	25.97	0	0.00	25.80	30	1,647	1.82%
2022/05/26	1	26.35	3	26.22	25.90	-2	1,705	-0.12%
2022/05/25	8	25.61	0	0.00	25.40	8	1,690	0.47%
2022/05/20	18	24.75	0	0.00	24.60	18	1,850	0.97%
2022/05/19	0	0.00	2	23.85	24.40	-2	1,891	-0.11%
2022/05/17	0	0.00	6	23.78	23.90	-6	2,300	-0.26%
2022/05/12	0	22.60	1	23.30	22.50	-1	2,377	-0.04%
2022/05/11	0	0.00	2	23.30	23.30	-2	2,385	-0.08%
2022/05/10	3	22.73	1	23.15	23.15	2	2,401	0.08%
2022/05/09	6	22.95	0	0.00	22.70	6	2,417	0.25%
2022/05/06	3	23.50	0	0.00	23.50	3	2,422	0.12%
2022/05/05	1	23.90	7	23.96	24.00	-6	2,439	-0.25%
2022/05/04	0	0.00	1	23.40	23.50	-1	2,452	-0.04%
2022/04/28	5	23.00	0	0.00	23.30	5	2,606	0.19%
2022/04/27	4	22.86	7	22.61	23.00	-3	2,652	-0.11%
2022/04/22	10	24.35	1	24.20	24.25	9	2,824	0.32%
2022/04/20	0	0.00	2	24.65	24.65	-2	2,886	-0.07%
2022/04/18	3	24.27	0	0.00	24.10	3	2,987	0.10%
2022/04/15	1	24.20	0	0.00	24.60	1	3,125	0.03%
2022/04/14	3	24.65	2	24.75	24.75	1	3,180	0.03%
2022/04/13	2	24.60	2	24.65	24.65	0	3,221	0.00%
2022/04/12	2	24.00	0	0.00	24.05	2	3,359	0.06%
2022/04/11	4	24.73	0	0.00	24.35	4	3,562	0.11%
2022/04/08	2	25.00	0	0.00	25.20	2	3,899	0.05%
2022/04/07	10	25.05	0	0.00	24.90	10	3,985	0.25%
2022/04/06	0	0.00	1	25.90	25.80	-1	4,275	-0.02%
2022/04/01	5	25.80	0	0.00	25.90	5	4,586	0.11%
2022/03/30	2	26.20	2	26.40	26.40	0	4,643	0.00%
2022/03/29	31	26.24	0	0.00	26.00	31	4,668	0.66%
2022/03/28	21	25.95	0	0.00	26.15	21	4,657	0.45%
2022/03/25	13	26.68	1	26.25	26.25	12	4,658	0.26%
2022/03/24	0	0.00	2	26.43	26.65	-2	4,645	-0.04%
2022/03/23	20	26.63	18	26.33	26.25	2	4,641	0.04%
2022/03/22	0	0.00	32	26.47	26.40	-32	4,742	-0.67%
2022/03/21	60	26.39	27	26.22	26.20	33	4,789	0.69%
2022/03/18	30	26.17	0	0.00	26.30	30	4,784	0.63%
2022/03/17	5	26.30	19	26.34	26.20	-14	4,800	-0.29%
2022/03/16	1	25.60	4	25.81	25.55	-3	4,697	-0.06%
2022/03/15	9	25.33	1	25.00	25.00	8	4,713	0.17%
2022/03/14	0	0.00	1	26.10	25.80	-1	4,732	-0.02%
2022/03/10	2	25.93	17	25.91	25.80	-15	4,732	-0.32%
2022/03/09	9	24.65	6	24.59	24.70	3	4,690	0.06%
2022/03/08	4	24.04	0	0.00	23.55	4	4,670	0.09%
2022/03/07	16	24.94	0	0.00	24.80	16	4,639	0.34%
2022/03/04	5	26.21	11	26.15	25.85	-6	4,632	-0.13%
2022/03/03	0	0.00	7	26.14	25.80	-7	4,610	-0.15%
2022/03/02	2	25.88	1	25.80	25.80	1	4,644	0.02%
2022/03/01	6	25.95	6	25.97	26.00	0	4,646	0.00%
2022/02/25	24	25.55	5	25.60	25.60	19	4,582	0.41%
2022/02/24	19	26.19	5	26.32	25.90	14	4,501	0.31%
2022/02/23	2	26.18	20	26.55	26.85	-18	4,378	-0.41%
2022/02/22	11	25.90	0	0.00	25.85	11	4,351	0.25%
2022/02/21	12	26.60	1	26.65	26.55	11	4,480	0.25%
2022/02/18	5	26.77	14	27.04	27.20	-9	4,619	-0.19%
2022/02/17	4	26.78	15	27.03	26.70	-11	4,659	-0.24%
2022/02/16	43	26.05	32	25.86	25.85	11	4,741	0.23%
2022/02/15	2	26.05	1	26.30	26.05	1	4,714	0.02%
2022/02/14	2	26.10	0	0.00	26.10	2	4,724	0.04%
2022/02/11	0	0.00	9	26.52	26.70	-9	4,727	-0.19%
2022/02/10	3	26.55	0	0.00	26.40	3	4,743	0.06%
2022/02/09	2	26.95	2	27.05	26.80	0	4,748	0.00%
2022/02/08	0	0.00	1	26.85	26.75	-1	4,760	-0.02%
2022/01/26	2	26.13	0	0.00	26.00	2	4,919	0.04%
2022/01/25	1	26.55	1	26.00	26.00	0	5,008	0.00%
2022/01/24	2	26.63	3	26.57	26.80	-1	5,185	-0.02%
2022/01/21	8	26.74	3	26.75	27.10	5	5,563	0.09%
2022/01/20	23	27.90	21	27.30	27.30	2	5,529	0.04%
2022/01/19	1	28.00	1	28.00	27.95	0	5,495	0.00%
2022/01/18	20	27.90	20	27.39	27.35	0	5,466	0.00%
2022/01/17	1	27.85	1	27.70	27.85	0	5,477	0.00%
2022/01/14	6	26.78	1	26.85	26.85	5	5,425	0.09%
2022/01/13	5	27.80	1	27.70	27.70	4	5,414	0.07%
2022/01/12	1	28.35	1	28.05	28.05	0	5,417	0.00%
2022/01/11	3	28.73	2	28.65	28.45	1	5,429	0.02%
2022/01/10	5	28.83	9	28.82	28.70	-4	5,401	-0.07%
2022/01/07	2	27.95	3	27.73	27.55	-1	5,316	-0.02%
2022/01/06	2	28.85	13	28.55	28.50	-11	5,372	-0.20%
2022/01/05	44	28.94	20	28.50	28.80	24	5,455	0.44%
2022/01/04	27	28.66	31	29.40	29.30	-4	5,337	-0.07%
2022/01/03	61	29.10	60	29.02	28.50	1	5,174	0.02%
2021/12/30	59	28.53	57	28.40	28.40	2	4,886	0.04%
2021/12/29	56	28.11	62	28.56	28.55	-6	4,837	-0.12%
2021/12/28	11	28.20	26	28.28	28.40	-15	4,602	-0.33%
2021/12/27	0	0.00	6	26.81	27.00	-6	4,368	-0.14%
2021/12/23	0	0.00	2	26.60	26.45	-2	4,643	-0.04%
2021/12/17	0	0.00	11	26.25	26.20	-11	5,987	-0.18%
2021/12/16	15	27.00	0	0.00	26.65	15	6,068	0.25%
2021/12/15	0	0.00	3	26.78	26.90	-3	5,958	-0.05%
2021/12/14	3	26.02	0	0.00	26.05	3	5,917	0.05%
2021/12/13	2	26.95	3	26.75	26.65	-1	5,937	-0.02%
2021/12/10	1	26.70	7	26.15	26.40	-6	5,943	-0.10%
2021/12/09	1	25.90	1	26.35	25.90	0	5,921	0.00%
2021/12/08	8	25.64	0	0.00	25.60	8	5,915	0.14%
2021/12/07	8	25.97	2	25.85	26.10	6	5,920	0.10%
2021/12/06	1	26.10	0.8	26.15	26.20	0.2	5,939	0.00%
2021/12/02	0	0.00	0.2	26.40	26.00	-0.2	6,059	0.00%
2021/12/01	2	26.20	2	26.15	26.40	0	6,112	0.00%
2021/11/30	4	26.60	0	0.00	26.40	4	6,272	0.06%
2021/11/29	1	25.70	4	25.55	26.25	-3	6,314	-0.05%
2021/11/26	6	26.00	10	26.01	26.30	-4	6,328	-0.06%
2021/11/25	4	27.09	6	26.90	26.75	-2	6,335	-0.03%
2021/11/23	13	27.04	0	0.00	26.85	13	6,563	0.20%
2021/11/22	1	27.05	2	27.50	27.00	-1	6,577	-0.02%
2021/11/19	2	27.05	2	27.10	26.95	0	6,592	0.00%
2021/11/18	29	28.30	24	27.35	27.45	5	6,548	0.08%
2021/11/17	2	28.68	18	28.86	29.00	-16	6,373	-0.25%
2021/11/16	29	28.38	21	28.10	28.25	8	6,195	0.13%
2021/11/15	16	28.13	28	28.10	28.25	-12	5,960	-0.20%
2021/11/11	0	0.00	2	27.00	26.80	-2	5,688	-0.04%
2021/11/10	0	0.00	8	27.18	26.95	-8	5,694	-0.14%
2021/11/08	10	26.90	11	26.80	26.80	-1	5,723	-0.02%
2021/11/05	20	27.00	20	27.15	27.15	0	5,782	0.00%
2021/11/04	47	27.27	59	27.35	27.20	-12	5,946	-0.20%
2021/11/02	24	26.81	1	27.70	26.60	23	6,019	0.38%
2021/11/01	23	27.74	60	27.68	27.65	-37	5,992	-0.62%
2021/10/29	64	27.54	10	27.41	27.80	54	5,863	0.92%
2021/10/28	5	25.96	11	26.11	26.00	-6	5,557	-0.11%
2021/10/27	2	26.10	5	26.19	26.15	-3	5,849	-0.05%
2021/10/26	5	26.64	0	0.00	26.20	5	6,036	0.08%
2021/10/20	4	26.73	15	26.75	26.50	-11	6,082	-0.18%
2021/10/19	13	26.86	1	26.75	26.85	12	6,252	0.19%
2021/10/18	0	0.00	13	26.41	26.25	-13	6,207	-0.21%
2021/10/15	14	26.82	5	26.79	26.90	9	6,202	0.15%
2021/10/14	8	27.19	6	27.05	26.55	2	6,182	0.03%
2021/10/13	0	0.00	5	26.85	27.35	-5	6,140	-0.08%
2021/10/12	0	0.00	5	26.23	26.10	-5	6,095	-0.08%
2021/10/08	8	26.80	7	26.34	26.30	1	6,217	0.02%
2021/10/07	2	26.85	7	26.76	26.75	-5	6,188	-0.08%
2021/10/06	5	26.00	11	26.18	25.80	-6	6,134	-0.10%
2021/10/05	1	26.35	0	0.00	26.60	1	6,098	0.02%
2021/10/04	5	26.15	7	26.43	26.05	-2	6,021	-0.03%
2021/10/01	19	27.46	0	0.00	26.55	19	5,962	0.32%
2021/09/30	2	28.00	0	0.00	27.75	2	5,796	0.03%
2021/09/29	10	28.85	3	28.50	28.30	7	5,625	0.12%
2021/09/28	2	28.90	14.3	28.12	29.15	-12.3	5,360	-0.23%
2021/09/27	24	28.66	4	28.73	28.55	20	5,168	0.39%
2021/09/24	11.3	27.29	14	27.16	27.85	-2.7	4,704	-0.06%
2021/09/23	25	25.67	35.3	26.01	26.25	-10.3	4,262	-0.24%
2021/09/22	0.3	24.40	3	24.38	24.50	-2.7	4,159	-0.06%
2021/09/17	2	25.10	10	25.07	25.20	-8	4,148	-0.19%
2021/09/16	14	25.76	0	0.00	25.50	14	4,137	0.34%
2021/09/15	4	26.01	5	26.06	26.50	-1	4,097	-0.02%
2021/09/13	6	25.54	0	0.00	25.35	6	4,052	0.15%
2021/09/10	5	26.78	0	0.00	26.90	5	4,047	0.12%
2021/09/08	4	26.71	5	27.22	26.35	-1	3,970	-0.03%
2021/09/07	0	0.00	11.1	26.76	26.95	-11.1	3,841	-0.29%
2021/09/06	11	27.61	2	27.73	26.85	9	3,802	0.24%
2021/09/03	9.1	27.23	36	27.69	27.70	-26.9	3,735	-0.72%
2021/09/02	2	27.03	2	26.68	26.85	0	3,561	0.00%
2021/09/01	8	27.06	6	27.08	27.15	2	3,490	0.06%
2021/08/31	6	26.55	10	26.57	27.15	-4	3,446	-0.12%
2021/08/30	8	26.84	2	27.20	26.60	6	3,386	0.18%
2021/08/27	3	25.52	32	25.33	25.35	-29	3,222	-0.90%
2021/08/26	3	23.95	7	24.44	24.20	-4	3,119	-0.13%
2021/08/25	0	0.00	6	23.89	23.85	-6	3,083	-0.19%
2021/08/24	3	23.00	0	0.00	22.75	3	3,037	0.10%
2021/08/19	5	22.30	0	0.00	22.30	5	3,015	0.17%
2021/08/18	7	21.98	0	0.00	23.15	7	3,013	0.23%
2021/08/17	4	23.06	1	22.65	22.65	3	2,993	0.10%
2021/08/16	9	24.11	10	24.10	23.90	-1	2,965	-0.03%
2021/08/13	1	24.30	1	24.65	25.05	0	2,944	0.00%
2021/08/12	0	0.00	1	24.90	24.90	-1	2,906	-0.03%
2021/08/11	3	24.50	2	24.40	24.00	1	2,896	0.03%
2021/08/10	23	25.93	1	27.25	25.35	22	2,843	0.77%
2021/08/09	1	28.20	0	0.00	28.15	1	2,685	0.04%
2021/08/06	0	0.00	10	27.68	28.15	-10	2,582	-0.39%
2021/08/05	8	27.99	21	27.46	27.30	-13	2,479	-0.52%
2021/08/04	5	28.19	9	28.34	27.60	-4	2,477	-0.16%
2021/08/03	4	27.84	2	28.15	28.15	2	2,420	0.08%
2021/08/02	23	27.98	42	28.40	28.10	-19	2,336	-0.81%
2021/07/30	24	26.42	21	26.17	26.90	3	2,006	0.15%
2021/07/28	0	0.00	2	23.45	23.70	-2	1,765	-0.11%
2021/07/27	17	24.46	0	0.00	24.30	17	1,782	0.95%
2021/07/23	39	24.88	21	25.37	25.20	18	1,739	1.03%
2021/07/21	0	0.00	0.2	23.50	23.35	-0.2	1,577	-0.01%
2021/07/20	1	24.50	0	0.00	24.15	1	1,581	0.06%
2021/07/19	0	0.00	1	24.05	24.85	-1	1,566	-0.06%
2021/07/16	1	23.65	0	0.00	23.80	1	1,532	0.07%
2021/07/15	2	24.45	7	24.24	24.50	-5	1,480	-0.34%
2021/07/13	3	22.33	0	0.00	22.05	3	1,368	0.22%
2021/07/12	2.2	22.63	3	22.55	22.40	-0.8	1,421	-0.06%
2021/07/09	0	0.00	4	22.30	22.25	-4	1,425	-0.28%
2021/07/08	1	22.35	0	0.00	22.35	1	1,470	0.07%
2021/07/07	1	22.65	0	0.00	22.45	1	1,494	0.07%
2021/07/06	0	0.00	5	22.75	22.65	-5	1,542	-0.32%
2021/07/05	0	0.00	5.2	22.70	22.85	-5.2	1,615	-0.32%
2021/07/02	1	22.65	0	0.00	22.65	1	1,708	0.06%
2021/07/01	0	0.00	0.3	22.72	22.55	-0.3	1,775	-0.02%
2021/06/30	5	23.05	0	0.00	22.70	5	1,822	0.27%
2021/06/28	0	0.00	7.5	22.77	22.85	-7.5	1,862	-0.40%
2021/06/25	1	22.90	0	0.00	22.65	1	1,945	0.05%
2021/06/24	2	22.80	0.5	22.85	22.75	1.5	1,968	0.08%
2021/06/22	5	22.85	0.5	22.80	22.80	4.5	1,995	0.23%
2021/06/21	5.8	22.98	7	22.94	22.90	-1.2	2,014	-0.06%
2021/06/17	1	22.65	0	0.00	22.60	1	2,225	0.04%
2021/06/16	6	22.97	3	23.03	22.85	3	2,285	0.13%
2021/06/11	1.2	22.55	1	22.80	22.70	0.2	2,385	0.01%
2021/06/10	1	22.35	5	22.40	22.50	-4	2,427	-0.16%
2021/06/09	0	0.00	5	22.45	22.55	-5	2,492	-0.20%
2021/06/08	0	0.00	3	22.65	22.55	-3	2,516	-0.12%
2021/06/04	1	22.75	0	0.00	22.80	1	2,562	0.04%
2021/06/03	0	0.00	1	23.10	23.00	-1	2,605	-0.04%
2021/06/01	0	0.00	1	23.30	23.40	-1	2,912	-0.03%
2021/05/28	0	0.00	1	23.10	22.90	-1	2,994	-0.03%
2021/05/27	10	22.83	0	0.00	22.65	10	3,045	0.33%
2021/05/26	0	0.00	1	22.75	23.00	-1	3,064	-0.03%
2021/05/25	2	22.50	0	0.00	22.50	2	3,087	0.06%
2021/05/24	1	22.55	0	0.00	22.40	1	3,103	0.03%
2021/05/19	0	0.00	5	22.36	22.55	-5	3,188	-0.16%
2021/05/18	0	0.00	20	20.66	20.95	-20	3,230	-0.62%
2021/05/17	16	19.05	9	19.64	19.05	7	3,249	0.22%
2021/05/14	1	21.40	1	21.20	21.10	0	3,230	0.00%
2021/05/12	5	21.21	0	0.00	21.65	5	3,244	0.15%
2021/05/11	3	23.12	5	23.00	23.15	-2	3,236	-0.06%
2021/05/10	5	25.30	0	0.00	24.65	5	3,414	0.15%
2021/05/07	5	24.89	0	0.00	25.30	5	3,483	0.14%
2021/05/04	2	25.90	0	0.00	24.55	2	3,885	0.05%
2021/05/03	2	26.40	0	0.00	26.20	2	3,880	0.05%
2021/04/29	3	26.98	0	0.00	27.15	3	3,896	0.08%
2021/04/27	0	0.00	1	26.90	27.30	-1	3,979	-0.03%
2021/04/22	6	26.89	0	0.00	26.50	6	4,470	0.13%
2021/04/19	14	27.39	20	27.39	27.35	-6	4,664	-0.13%
2021/04/15	0	0.00	4	27.98	27.95	-4	4,640	-0.09%
2021/04/14	6	27.42	6	27.30	28.00	0	4,652	0.00%
2021/04/13	1	28.50	6	28.29	28.15	-5	4,708	-0.11%
2021/04/12	10	28.77	10	28.85	28.60	0	4,695	0.00%
2021/04/09	0	0.00	22	29.13	29.00	-22	4,678	-0.47%
2021/04/08	0	0.00	6	28.48	28.85	-6	4,623	-0.13%
2021/04/07	5	28.05	0	0.00	28.05	5	4,576	0.11%
2021/04/06	1	26.90	2	27.53	27.55	-1	4,543	-0.02%
2021/04/01	14	26.99	0	0.00	26.90	14	4,543	0.31%
2021/03/31	1	27.00	0	0.00	27.20	1	4,545	0.02%
2021/03/30	0	0.00	1	27.55	27.40	-1	4,525	-0.02%
2021/03/29	3	27.60	14	27.91	27.70	-11	4,484	-0.25%
2021/03/26	2	27.50	1	27.45	27.55	1	4,486	0.02%
2021/03/25	2	26.93	0	0.00	27.35	2	4,500	0.04%
2021/03/24	1	26.90	0	0.00	27.05	1	4,528	0.02%
2021/03/23	32	27.42	0	0.00	27.10	32	4,538	0.71%
2021/03/22	18	28.86	14	28.64	28.45	4	4,594	0.09%
2021/03/19	9	28.41	0	0.00	28.25	9	4,500	0.20%
2021/03/18	23	28.36	6	28.20	28.35	17	4,466	0.38%
2021/03/17	1	28.35	0	0.00	27.90	1	4,447	0.02%
2021/03/16	10	28.25	0	0.00	28.25	10	4,543	0.22%
2021/03/15	6	27.67	8	27.79	27.85	-2	4,656	-0.04%
2021/03/12	0	0.00	3	27.10	27.10	-3	4,636	-0.06%
2021/03/11	1	26.85	2	26.85	26.95	-1	4,675	-0.02%
2021/03/09	0	0.00	5	26.34	26.20	-5	4,746	-0.11%
2021/03/08	8	27.48	7	26.90	27.00	1	4,793	0.02%
2021/03/05	4	27.31	15	27.45	27.60	-11	4,795	-0.23%
2021/03/04	2	26.65	0	0.00	26.75	2	4,666	0.04%
2021/03/02	3	26.08	4	26.19	25.95	-1	4,758	-0.02%
2021/02/26	0	0.00	10	25.72	25.95	-10	5,021	-0.20%
2021/02/25	0	0.00	2	25.60	25.70	-2	5,065	-0.04%
2021/02/24	3	25.40	0	0.00	25.15	3	5,103	0.06%
2021/02/23	3	24.95	0	0.00	25.15	3	5,275	0.06%
2021/02/19	5	25.12	2	25.70	25.70	3	5,983	0.05%
2021/02/18	0	0.00	13	24.65	25.50	-13	6,045	-0.22%
2021/02/17	5	24.05	0	0.00	24.25	5	6,075	0.08%
2021/02/03	5	23.90	7	23.74	23.85	-2	6,183	-0.03%
2021/02/02	0	0.00	2	23.30	23.60	-2	6,271	-0.03%
2021/02/01	8	23.11	0	0.00	22.50	8	6,330	0.13%
2021/01/29	6	23.63	5	24.10	23.50	1	6,210	0.02%
2021/01/28	15	24.07	0	0.00	23.55	15	6,283	0.24%
2021/01/26	1	22.80	0	0.00	22.80	1	6,145	0.02%
2021/01/19	4	24.35	0	0.00	24.45	4	7,090	0.06%
2021/01/18	17	23.39	8	25.64	25.65	9	7,289	0.12%
2021/01/15	7	24.99	10	24.75	24.50	-3	7,472	-0.04%
2021/01/13	23	26.10	0	0.00	26.00	23	7,644	0.30%
2021/01/12	7	27.74	10	28.02	27.25	-3	7,628	-0.04%
2021/01/08	5	29.50	10	29.30	29.15	-5	7,931	-0.06%
2021/01/07	1	29.25	1	29.80	29.40	0	8,027	0.00%
2021/01/06	2	30.00	7	29.36	29.15	-5	8,239	-0.06%
2021/01/04	0	0.00	3	30.33	30.50	-3	8,670	-0.03%
2020/12/29	5	30.19	0	0.00	29.50	5	9,133	0.05%
2020/12/28	5	29.45	0	0.00	30.15	5	9,367	0.05%
2020/12/25	2	29.03	0	0.00	29.20	2	9,453	0.02%
2020/12/24	0	0.00	0.2	29.05	29.40	-0.2	9,529	0.00%
2020/12/23	0	0.00	5	29.09	29.30	-5	9,655	-0.05%
2020/12/22	3	29.30	0	0.00	28.25	3	10,782	0.03%
2020/12/21	0	0.00	3	28.98	29.30	-3	11,007	-0.03%
2020/12/18	5	29.01	5	28.95	29.40	0	11,095	0.00%
2020/12/17	0	0.00	5	29.60	29.65	-5	11,127	-0.04%
2020/12/16	0	0.00	12	30.37	30.15	-12	11,178	-0.11%
2020/12/15	6	29.26	6	29.23	29.15	0	11,149	0.00%
2020/12/14	1	29.00	0	0.00	29.20	1	11,272	0.01%
2020/12/11	3.1	29.83	3	29.40	29.15	0.1	11,322	0.00%
2020/12/10	3	29.43	5	29.80	29.70	-2	11,414	-0.02%
2020/12/09	6	30.27	3	30.47	30.75	3	11,468	0.03%
2020/12/08	2	29.05	1	29.00	29.00	1	11,434	0.01%
2020/12/07	3	28.43	8	28.46	28.90	-5	11,492	-0.04%
2020/12/03	5	28.65	0	0.00	28.80	5	11,760	0.04%
2020/12/02	3	28.35	0	0.00	28.45	3	11,930	0.03%
2020/12/01	4	28.01	12	28.58	29.35	-8	12,367	-0.06%
2020/11/30	4	28.83	2	29.03	28.60	2	12,822	0.02%
2020/11/27	2	29.03	2	29.18	29.15	0	13,012	0.00%
2020/11/26	0	0.00	2	30.05	29.45	-2	13,112	-0.02%
2020/11/25	17	29.66	13	28.75	29.40	4	13,214	0.03%
2020/11/24	2	30.60	4	30.78	30.50	-2	13,074	-0.02%
2020/11/23	2	30.95	1	30.75	30.80	1	13,164	0.01%
2020/11/20	10	31.37	11	30.78	30.80	-1	13,861	-0.01%
2020/11/19	14	30.85	14	31.26	31.00	0	13,900	0.00%
2020/11/18	12	34.13	2	34.65	32.55	10	13,522	0.07%
2020/11/17	11	36.49	11	36.28	36.15	0	13,395	0.00%
2020/11/16	0	0.00	4	36.80	36.80	-4	13,678	-0.03%
2020/11/13	1	36.30	1	36.55	36.50	0	13,837	0.00%
2020/11/12	11	35.98	5	36.15	36.15	6	14,144	0.04%
2020/11/11	16	36.41	20	36.66	36.90	-4	14,467	-0.03%
2020/11/10	8	36.54	0	0.00	36.15	8	14,618	0.05%
2020/11/09	1	36.70	19	36.66	37.25	-18	14,931	-0.12%
2020/11/06	3	36.10	8	36.24	36.15	-5	15,233	-0.03%
2020/11/05	3	37.17	1	36.85	36.75	2	15,914	0.01%
2020/11/04	4	37.03	4	37.03	36.80	0	15,893	0.00%
2020/11/03	1	36.25	6	36.41	37.20	-5	16,057	-0.03%
2020/11/02	8	36.71	4	36.28	36.10	4	16,099	0.02%
2020/10/30	10.1	37.14	10	37.78	36.55	0.1	16,172	0.00%
2020/10/29	2	36.98	26	36.60	37.95	-24	16,032	-0.15%
2020/10/28	19	37.59	12	37.88	37.05	7	15,940	0.04%
2020/10/27	31	36.36	12	35.65	36.85	19	15,541	0.12%
2020/10/26	4	35.91	5	36.12	36.30	-1	15,581	-0.01%
2020/10/23	10	35.63	22	34.82	36.00	-12	15,291	-0.08%
2020/10/22	18	33.26	76.7	33.06	33.00	-58.7	14,867	-0.40%
2020/10/21	1	32.35	6	32.52	33.00	-5	14,600	-0.03%
2020/10/20	0	0.00	9	32.29	32.40	-9	14,543	-0.06%
2020/10/19	15	33.21	6	33.01	32.65	9	14,460	0.06%
2020/10/16	14	33.18	1	32.15	33.15	13	14,423	0.09%
2020/10/15	3	32.70	8	32.72	33.15	-5	14,187	-0.04%
2020/10/14	4	32.60	17	32.91	32.30	-13	14,049	-0.09%
2020/10/13	21	31.94	4	31.35	31.75	17	13,853	0.12%
2020/10/12	5	30.75	14.2	31.14	32.20	-9.2	13,665	-0.07%
2020/10/08	2	30.10	26	30.10	30.00	-24	13,393	-0.18%
2020/10/07	3	29.95	3	30.13	30.00	0	13,332	0.00%
2020/10/06	16	30.04	0	0.00	29.90	16	13,297	0.12%
2020/10/05	4	29.06	9	29.79	29.60	-5	13,095	-0.04%
2020/09/30	6	28.18	15	28.51	28.30	-9	13,009	-0.07%
2020/09/29	8	27.61	1	28.05	27.60	7	12,981	0.05%
2020/09/28	5	27.66	1	27.90	28.15	4	13,018	0.03%
2020/09/25	95	29.61	110	28.16	27.15	-15	12,999	-0.12%	大賣/
2020/09/24	12	29.06	6	29.16	29.00	6	11,943	0.05%
2020/09/23	5	28.05	5	28.17	28.20	0	11,760	0.00%
2020/09/22	5	27.10	5	27.57	27.95	0	11,712	0.00%
2020/09/18	2	28.00	5	28.07	28.20	-3	11,688	-0.03%
2020/09/17	6	27.37	7	27.43	28.10	-1	11,712	-0.01%
2020/09/16	2	26.85	0	0.00	26.80	2	11,571	0.02%
2020/09/15	5	26.56	0	0.00	26.50	5	11,517	0.04%
2020/09/14	4	26.30	6	25.83	26.15	-2	11,405	-0.02%
2020/09/11	5	26.50	3	26.50	26.00	2	11,235	0.02%
2020/09/10	10	26.80	21	27.21	26.90	-11	11,123	-0.10%
2020/09/09	0	0.00	4	27.30	27.50	-4	11,045	-0.04%
2020/09/08	5	27.83	7	27.67	27.10	-2	10,906	-0.02%
2020/09/07	25	29.50	0	0.00	28.70	25	10,716	0.23%
2020/09/04	18	28.56	11	28.80	29.60	7	10,534	0.07%
2020/09/03	10	28.95	18	29.13	29.00	-8	10,036	-0.08%
2020/09/02	0	0.00	8	28.19	28.00	-8	9,499	-0.08%
2020/09/01	6	27.05	5	27.31	27.00	1	9,447	0.01%
2020/08/31	4	26.63	4	26.96	27.20	0	9,337	0.00%
2020/08/28	2	26.10	8	26.35	26.50	-6	9,153	-0.07%
2020/08/27	11	25.72	7	25.84	25.75	4	9,005	0.04%
2020/08/26	27	26.79	11	26.51	25.75	16	8,866	0.18%
2020/08/25	0	0.00	1	25.50	26.05	-1	8,134	-0.01%
2020/08/24	0	0.00	2	23.25	23.70	-2	8,044	-0.02%
2020/08/21	5	23.99	5	23.93	23.50	0	7,980	0.00%
2020/08/20	27	24.27	17	23.90	23.40	10	7,820	0.13%
2020/08/19	6	25.93	0	0.00	25.90	6	7,567	0.08%
2020/08/18	3	24.15	4.1	25.04	25.80	-1.1	7,345	-0.01%
2020/08/17	2	25.15	24	24.80	25.10	-22	7,016	-0.31%
2020/08/14	0	0.00	16	24.14	24.15	-16	6,639	-0.24%
2020/08/13	5	24.94	15	23.88	23.85	-10	6,448	-0.16%
2020/08/12	0	0.00	15	23.14	24.00	-15	6,039	-0.25%
2020/08/11	10	23.02	28.3	22.16	21.90	-18.3	5,662	-0.32%
2020/08/10	0	0.00	15	22.70	22.85	-15	4,937	-0.30%
2020/08/07	1	20.80	13	19.88	20.80	-12	4,861	-0.25%
2020/08/06	7	19.37	6	19.53	19.35	1	4,793	0.02%
2020/08/05	19	19.21	58	19.78	19.30	-39	4,725	-0.83%
2020/08/04	0	0.00	5	18.38	18.55	-5	4,700	-0.11%
2020/08/03	3	18.15	79	18.38	18.30	-76	4,731	-1.61%
2020/07/31	5	18.05	8	17.89	17.95	-3	4,808	-0.06%
2020/07/30	0	0.00	31	18.05	17.95	-31	4,948	-0.63%
2020/07/29	0	0.00	4	16.80	17.00	-4	4,785	-0.08%
2020/07/28	0	0.00	1	16.55	16.25	-1	4,737	-0.02%
2020/07/27	1	16.30	1	16.25	16.20	0	4,736	0.00%
2020/07/24	1	16.35	5	16.47	16.65	-4	4,754	-0.08%
2020/07/23	1	16.70	3	16.85	16.80	-2	4,757	-0.04%
2020/07/22	0	0.00	1	16.60	16.70	-1	4,742	-0.02%
2020/07/21	1	15.75	50.9	15.80	15.75	-49.9	4,643	-1.07%
2020/07/20	2	15.60	0	0.00	15.75	2	4,638	0.04%
2020/07/17	11	15.55	1	15.70	15.50	10	4,627	0.22%
2020/07/16	11	15.69	0	0.00	16.10	11	4,610	0.24%
2020/07/15	0	0.00	1	16.00	15.70	-1	4,578	-0.02%
2020/07/13	0	0.00	6	16.38	16.35	-6	4,586	-0.13%
2020/07/10	85	16.79	75	16.69	16.60	10	4,545	0.22%
2020/07/09	10	18.65	18	18.75	18.65	-8	4,420	-0.18%
2020/07/08	3	18.92	54	18.94	18.90	-51	4,246	-1.20%
2020/07/07	54	19.01	5	18.80	18.95	49	4,145	1.18%
2020/07/06	1	19.25	27	19.11	19.40	-26	4,033	-0.64%
2020/07/03	91	18.86	5	18.90	18.80	86	3,932	2.19%
2020/07/01	1	18.25	1	18.25	18.10	0	3,798	0.00%
2020/06/30	6	18.16	2	18.15	18.05	4	3,765	0.11%
2020/06/29	1	17.75	23	17.73	17.80	-22	3,688	-0.60%
2020/06/24	15	17.47	16	17.48	17.65	-1	3,654	-0.03%
2020/06/23	0	0.00	10	17.20	17.15	-10	3,535	-0.28%
2020/06/22	2	17.40	25	17.41	17.35	-23	3,524	-0.65%
2020/06/19	13	17.48	0	0.00	17.35	13	3,554	0.37%
2020/06/18	18	17.16	1	17.20	17.25	17	3,587	0.47%
2020/06/17	1	17.10	0	0.00	17.10	1	3,611	0.03%
2020/06/16	1	17.10	0	0.00	17.10	1	3,666	0.03%
2020/06/12	50	16.50	0	0.00	16.70	50	3,732	1.34%
2020/06/11	20	17.27	10	17.00	16.85	10	3,736	0.27%
2020/06/10	17	17.46	4	17.35	17.35	13	3,742	0.35%
2020/06/09	7	17.69	0	0.00	17.55	7	3,811	0.18%
2020/06/08	34	17.98	10	17.90	17.85	24	3,848	0.62%
2020/06/04	12	17.30	9	17.34	17.35	3	3,669	0.08%
2020/06/02	1	17.45	1	17.30	17.30	0	3,723	0.00%
2020/06/01	1	17.40	1	17.30	17.30	0	3,836	0.00%
2020/05/29	23	17.50	1	17.40	17.35	22	3,982	0.55%
2020/05/28	1	17.25	21	17.00	16.90	-20	3,864	-0.52%
2020/05/27	21	17.15	3	17.10	17.15	18	3,917	0.46%
2020/05/26	61	17.41	44	17.24	17.20	17	3,978	0.43%
2020/05/22	10	16.85	0	0.00	16.80	10	3,909	0.26%
2020/05/21	1	16.85	0	0.00	16.85	1	3,920	0.03%
2020/05/20	1	16.70	0	0.00	16.80	1	3,954	0.03%
2020/05/18	2	16.98	3	16.85	16.85	-1	4,128	-0.02%
2020/05/14	3	17.05	0	0.00	17.05	3	4,336	0.07%
2020/05/13	6	17.50	5	17.18	17.35	1	4,454	0.02%
2020/05/12	4	16.85	2	16.55	16.75	2	4,257	0.05%
2020/05/11	4	17.73	20	17.65	17.50	-16	4,161	-0.38%
2020/05/08	2	17.23	12	17.18	17.30	-10	3,963	-0.25%
2020/05/07	5	17.15	9	17.01	17.40	-4	3,873	-0.10%
2020/05/06	2	16.80	18	16.23	16.95	-16	3,715	-0.43%
2020/05/05	24	15.35	0	0.00	15.45	24	3,530	0.68%
2020/05/04	1	15.15	41	15.19	15.30	-40	3,536	-1.13%
2020/04/30	1	15.30	0	0.00	15.35	1	3,546	0.03%
2020/04/29	20	15.47	0	0.00	15.35	20	3,549	0.56%
2020/04/27	0	0.00	3	14.75	15.00	-3	3,618	-0.08%
2020/04/24	20	14.60	6	14.60	14.60	14	3,664	0.38%
2020/04/22	6	14.40	0	0.00	14.40	6	3,765	0.16%
2020/04/21	3	14.60	9	14.90	14.45	-6	3,791	-0.16%
2020/04/16	10	14.60	0	0.00	14.60	10	3,991	0.25%
2020/04/13	0	0.00	2	14.45	14.35	-2	4,133	-0.05%
2020/04/07	0	0.00	1	14.65	14.60	-1	4,325	-0.02%
2020/04/06	9	14.25	0	0.00	14.30	9	4,465	0.20%
2020/03/27	1	14.20	15	14.13	14.10	-14	4,381	-0.32%
2020/03/26	0	0.00	5	13.90	14.05	-5	4,352	-0.11%
2020/03/25	10	14.38	0	0.00	14.05	10	4,341	0.23%
2020/03/24	15	13.87	5	13.80	14.00	10	4,310	0.23%
2020/03/20	4	13.48	22	13.97	13.75	-18	4,208	-0.43%
2020/03/19	20	12.75	0	0.00	12.75	20	4,143	0.48%
2020/03/16	3	14.50	7	14.44	14.35	-4	3,994	-0.10%
2020/03/13	2	14.05	0	0.00	14.10	2	3,956	0.05%
2020/03/10	0	0.00	2	15.95	16.40	-2	3,750	-0.05%
2020/03/09	3	16.70	3	16.55	15.95	0	3,708	0.00%
2020/03/06	0	0.00	3	16.73	16.75	-3	3,635	-0.08%
2020/03/05	11	17.00	2	17.03	16.95	9	3,607	0.25%
2020/03/04	5	16.91	12	16.56	17.00	-7	3,478	-0.20%
2020/03/02	7	16.24	0	0.00	15.90	7	3,272	0.21%
2020/02/27	0	0.00	21	16.06	15.75	-21	3,226	-0.65%
2020/02/24	10	16.70	0	0.00	16.70	10	3,081	0.32%
2020/02/20	22	17.47	2	17.50	17.50	20	2,987	0.67%
2020/02/19	0	0.00	1	17.00	17.10	-1	2,859	-0.03%
2020/02/18	16	17.28	1	17.30	17.20	15	2,789	0.54%
2020/02/17	2	17.15	5	17.06	17.20	-3	2,656	-0.11%
2020/02/14	2	16.75	3	16.70	16.75	-1	2,508	-0.04%
2020/02/13	1	15.70	0	0.00	15.70	1	2,339	0.04%
2020/02/11	0	0.00	1	15.80	15.80	-1	2,364	-0.04%
2020/02/06	5	15.95	18	16.01	15.95	-13	2,732	-0.48%
2020/02/05	1	15.65	2	15.65	15.50	-1	2,700	-0.04%
2020/02/04	1	16.00	0	0.00	15.75	1	2,676	0.04%
2020/02/03	15	15.50	0	0.00	15.80	15	2,657	0.56%
2020/01/31	10	15.45	0	0.00	15.70	10	2,627	0.38%
2020/01/30	2	15.50	0	0.00	15.45	2	2,585	0.08%
2020/01/20	2	17.25	11	17.20	17.15	-9	2,514	-0.36%
2020/01/17	0	0.00	11	16.95	16.95	-11	2,533	-0.43%
2020/01/13	0	0.00	1	16.85	16.75	-1	2,436	-0.04%
2020/01/10	10	16.50	2	16.55	16.30	8	2,313	0.35%
2020/01/09	0	0.00	2	16.00	16.00	-2	2,221	-0.09%
2020/01/07	5	15.90	0	0.00	16.05	5	2,187	0.23%
2020/01/03	1	15.90	0	0.00	15.95	1	2,108	0.05%
2020/01/02	2	16.35	4	16.21	16.20	-2	2,077	-0.10%
2019/12/31	1	15.85	1	15.90	15.85	0	1,981	0.00%
2019/12/30	4	15.93	8	15.87	15.85	-4	1,928	-0.21%
2019/12/27	0	0.00	1	15.10	14.95	-1	1,765	-0.06%
2019/12/26	0	0.00	1	15.00	14.95	-1	1,760	-0.06%
2019/12/24	0	0.00	1	14.85	14.90	-1	1,813	-0.06%
2019/12/20	0	0.00	5	15.10	15.05	-5	1,837	-0.27%
2019/12/19	0	0.00	2	15.10	15.05	-2	1,839	-0.11%
2019/12/13	0	0.00	1	14.90	14.75	-1	1,898	-0.05%
2019/12/10	5	14.95	5	14.95	14.95	0	2,150	0.00%
2019/12/06	0	0.00	2	14.88	14.75	-2	2,196	-0.09%
2019/12/05	2	14.70	0	0.00	14.70	2	2,221	0.09%
2019/12/04	0	0.00	1	14.60	14.65	-1	2,246	-0.04%
2019/12/03	2	14.73	0	0.00	14.75	2	2,292	0.09%
2019/12/02	0	0.00	4	14.90	14.70	-4	2,406	-0.17%
2019/11/25	3	15.00	0	0.00	15.05	3	2,741	0.11%
2019/11/20	1	14.85	0	0.00	14.75	1	3,010	0.03%
2019/11/13	6	15.09	0	0.00	15.10	6	4,032	0.15%
2019/11/11	1	15.05	20	15.24	15.05	-19	4,217	-0.45%
2019/11/08	2	15.63	0	0.00	15.60	2	4,211	0.05%
2019/11/07	1	15.80	1	15.85	15.70	0	4,215	0.00%
2019/11/06	43	16.34	2	16.23	16.20	41	4,152	0.99%
2019/11/05	4	16.04	43	16.18	16.25	-39	4,060	-0.96%
2019/10/31	1	15.60	3	15.53	15.50	-2	3,790	-0.05%
2019/10/30	0	0.00	5	15.50	15.55	-5	3,789	-0.13%
2019/10/29	1	15.65	1	15.50	15.45	0	3,797	0.00%
2019/10/28	0	0.00	1	15.90	15.70	-1	3,788	-0.03%
2019/10/25	1	15.80	1	15.60	15.75	0	3,786	0.00%
2019/10/23	2	15.70	1	15.55	15.50	1	3,829	0.03%
2019/10/21	13	15.73	1	15.70	15.75	12	3,863	0.31%
2019/10/17	2	15.65	10	15.70	15.65	-8	3,808	-0.21%
2019/10/15	0	0.00	1	15.50	15.50	-1	3,781	-0.03%
2019/10/07	0	0.00	2	14.88	14.90	-2	3,668	-0.05%
2019/10/03	1	14.45	0	0.00	14.50	1	3,675	0.03%
2019/10/01	1	14.80	0	0.00	14.75	1	3,745	0.03%
2019/09/27	0	0.00	10	14.80	14.70	-10	3,850	-0.26%
2019/09/26	0.3	15.15	0	0.00	15.15	0.3	3,809	0.01%
2019/09/24	0	0.00	1	15.45	15.40	-1	3,800	-0.03%
2019/09/23	0	0.00	1	15.35	15.40	-1	3,798	-0.03%
2019/09/20	0	0.00	3	15.45	15.55	-3	3,781	-0.08%
2019/09/19	2	15.35	1	15.35	15.35	1	3,772	0.03%
2019/09/18	2	15.48	0	0.00	15.45	2	3,768	0.05%
2019/09/16	2	15.78	2	15.80	15.80	0	3,753	0.00%
2019/09/12	3	15.97	17	16.07	15.95	-14	3,731	-0.38%
2019/09/10	1	15.50	0	0.00	15.35	1	3,515	0.03%
2019/09/09	20	15.65	0	0.00	15.65	20	3,495	0.57%
2019/09/06	3	15.75	20	15.69	15.75	-17	3,502	-0.49%
2019/09/05	1	15.85	38	15.78	15.75	-37	3,567	-1.04%
2019/09/04	11	15.88	1	16.00	15.90	10	3,516	0.28%
2019/09/02	0	0.00	3	15.82	15.90	-3	3,331	-0.09%
2019/08/30	20	16.00	1	15.90	15.70	19	3,278	0.58%
2019/08/29	2	15.30	2	15.28	15.25	0	3,101	0.00%
2019/08/28	1	15.45	0	0.00	15.30	1	3,071	0.03%
2019/08/27	1	15.65	6	15.62	15.60	-5	3,023	-0.17%
2019/08/26	50	15.70	1	15.70	15.60	49	2,977	1.65%
2019/08/23	1	15.60	2	15.65	15.55	-1	2,875	-0.03%
2019/08/22	72	16.14	30	15.98	15.90	42	2,778	1.51%
2019/08/21	25	15.81	2	15.50	15.85	23	2,167	1.06%
2019/08/20	15	14.62	2.5	14.51	14.45	12.5	1,913	0.65%
2019/08/16	0	0.00	2	13.85	13.90	-2	1,769	-0.11%
2019/08/15	13	14.03	0	0.00	14.00	13	1,731	0.75%
2019/08/14	2	14.00	4	14.00	13.85	-2	1,672	-0.12%
2019/08/12	4	14.68	1	14.65	14.55	3	1,540	0.19%
2019/08/08	2	14.10	0	0.00	14.15	2	1,523	0.13%
2019/07/31	1	14.10	7	14.20	14.05	-6	1,798	-0.33%
2019/07/26	2	14.40	4	14.46	14.20	-2	1,817	-0.11%
2019/07/25	8	15.13	0	0.00	14.90	8	1,762	0.45%
2019/07/24	1	14.85	0	0.00	14.90	1	1,715	0.06%
2019/06/25	0	0.00	5	15.00	14.80	-5	2,985	-0.17%
2019/06/21	0	0.00	1	15.00	14.90	-1	3,081	-0.03%
2019/06/14	0	0.00	5	14.80	14.75	-5	3,128	-0.16%
2019/06/13	3	14.50	8	14.73	14.90	-5	3,134	-0.16%
2019/06/11	2	13.80	0	0.00	13.85	2	3,027	0.07%
2019/05/15	2	13.60	0	0.00	13.60	2	2,782	0.07%
2019/05/10	0	0.00	10	14.60	14.40	-10	2,665	-0.38%
2019/05/08	0	0.00	2	14.95	14.95	-2	2,536	-0.08%
2019/05/07	3	14.10	6.1	14.00	13.95	-3.1	2,451	-0.13%
2019/05/06	0	0.00	11	14.14	13.95	-11	2,418	-0.45%
2019/05/03	0	0.00	2	14.35	14.35	-2	2,397	-0.08%
2019/05/02	2	14.20	0	0.00	14.35	2	2,368	0.08%
2019/04/30	0	0.00	1	14.50	14.35	-1	2,350	-0.04%
2019/04/29	1	14.30	0	0.00	14.05	1	2,312	0.04%
2019/04/26	2	14.60	0	0.00	14.20	2	2,286	0.09%
2019/04/25	4	14.84	4	14.55	14.40	0	2,273	0.00%
2019/04/23	20	14.61	1	14.45	14.45	19	2,161	0.88%
2019/04/19	0	0.00	15	16.20	16.20	-15	1,943	-0.77%
2019/04/18	0	0.00	2	16.35	16.35	-2	1,718	-0.12%
2019/04/17	15	14.79	0	0.00	14.90	15	1,679	0.89%
2019/04/16	2	15.23	3	14.75	14.90	-1	1,600	-0.06%
2019/04/15	3	14.70	7	14.91	15.10	-4	1,442	-0.28%
2019/04/12	0	0.00	7	13.50	14.15	-7	1,168	-0.60%
2019/04/11	0	0.00	25	12.63	13.00	-25	910	-2.75%
2019/04/02	0	0.00	2	11.70	11.40	-2	650	-0.31%
2019/04/01	5	11.92	0	0.00	11.65	5	616	0.81%
2019/03/29	0	0.00	5	11.65	11.75	-5	577	-0.87%
2019/03/28	5	11.81	0	0.00	11.85	5	549	0.91%
2019/03/25	0	0.00	3	11.30	11.40	-3	369	-0.81%
2019/03/15	0	0.00	5	9.66	9.75	-5	172	-2.91%
2019/03/05	0	0.00	2	9.80	9.77	-2	170	-1.17%
2019/03/04	0	0.00	0.5	9.50	9.53	-0.5	167	-0.27%
2019/02/22	7	9.48	0	0.00	9.50	7	171	4.09%
2019/02/19	2	9.60	0	0.00	9.57	2	175	1.14%
2019/02/18	0	0.00	10	9.67	9.62	-10	176	-5.65%
2019/02/15	2	9.64	0	0.00	9.67	2	179	1.11%
2019/01/16	0	0.00	11	9.69	9.93	-11	147	-7.46%
2018/12/19	0	9.00	0	0.00	9.00	0	183	0.00%
2018/12/13	2	9.32	0	0.00	9.32	2	201	0.99%
2018/12/07	5	9.42	0	0.00	9.48	5	201	2.48%
2018/12/05	2	9.55	0	0.00	9.60	2	203	0.98%
2018/11/28	2	9.90	0	0.00	9.92	2	217	0.92%
2018/11/20	0	0.00	2	9.98	10.05	-2	227	-0.88%
2018/11/14	0	0.00	10	9.55	9.60	-10	239	-4.17%
2018/11/08	10	9.33	0	0.00	9.37	10	250	3.99%
2018/10/11	0	0.00	1	8.63	8.56	-1	367	-0.27%
2018/10/08	0	0.00	1	9.65	9.71	-1	363	-0.28%
2018/10/03	0	0.00	1	9.74	9.68	-1	351	-0.28%
2018/10/02	1	9.60	0	0.00	9.75	1	356	0.28%
2018/10/01	0	0.00	1	9.70	9.66	-1	368	-0.27%
2018/09/27	1	9.68	0	0.00	9.69	1	419	0.24%
2018/09/21	0	0.00	1	9.76	9.75	-1	438	-0.23%
2018/09/20	1	9.88	0	0.00	9.72	1	441	0.23%
2018/09/19	0	0.00	5	9.99	9.80	-5	440	-1.14%
2018/09/10	0	0.00	5	9.35	9.31	-5	445	-1.12%
2018/08/28	5	10.05	0	0.00	10.10	5	508	0.98%
2018/08/27	2	10.00	0	0.00	10.10	2	519	0.38%
2018/08/22	0	0.00	1	10.10	10.30	-1	552	-0.18%
2018/08/09	0	0.00	3	10.65	10.70	-3	591	-0.51%
2018/08/02	0	0.00	20	11.00	10.80	-20	611	-3.27%
2018/07/27	0	0.00	1	10.85	10.80	-1	598	-0.17%
2018/07/20	1	10.80	0	0.00	10.90	1	598	0.17%
2018/07/06	3	11.00	0	0.00	11.15	3	657	0.46%
2018/07/05	0	0.00	20	11.10	10.90	-20	694	-2.88%
2018/06/27	0	0.00	3	10.65	10.55	-3	734	-0.41%
2018/06/15	0	0.00	10	11.25	11.15	-10	776	-1.29%
2018/06/13	2	11.30	0	0.00	11.30	2	771	0.26%
2018/06/12	8	11.53	3	11.45	11.45	5	763	0.66%
2018/06/06	0	0.00	2	11.50	11.45	-2	729	-0.27%
2018/06/04	0	0.00	5	11.65	11.70	-5	718	-0.70%
2018/05/31	3	11.35	0	0.00	11.40	3	727	0.41%
2018/05/30	2	11.10	0	0.00	11.25	2	708	0.28%
2018/05/18	10	10.95	0	0.00	10.95	10	683	1.46%
2018/05/15	0	0.00	3	10.40	10.40	-3	684	-0.44%
2018/04/27	0	0.00	4	10.35	10.35	-4	832	-0.48%
2018/04/25	0	0.00	1	10.50	10.55	-1	861	-0.12%
2018/04/24	1	10.60	0	0.00	10.55	1	893	0.11%
2018/04/20	0	0.00	5	10.80	10.75	-5	908	-0.55%
2018/04/19	0	0.00	1	10.90	10.85	-1	911	-0.11%
2018/04/16	0	0.00	2	11.60	11.45	-2	935	-0.21%
2018/04/13	5	11.90	0	0.00	11.70	5	949	0.53%
2018/04/12	0	0.00	10	11.70	11.65	-10	860	-1.16%
2018/04/11	0	0.00	10	11.70	11.65	-10	869	-1.15%
2018/04/10	6	11.90	31	10.85	11.90	-25	828	-3.02%
2018/04/09	0	0.00	1	10.80	10.85	-1	814	-0.12%
2018/04/02	0	0.00	4	10.85	10.85	-4	932	-0.43%
2018/03/31	1	10.90	0	0.00	10.80	1	955	0.10%
2018/03/28	10	11.00	0	0.00	10.90	10	1,063	0.94%
2018/03/27	2	10.85	0	0.00	10.80	2	1,252	0.16%
2018/03/26	0	10.85	0	0.00	10.90	0	1,277	0.00%
2018/03/22	2	11.30	14	11.37	11.25	-12	1,290	-0.93%
2018/03/21	0	0.00	20	11.00	10.90	-20	1,303	-1.53%
2018/03/16	0	0.00	1	11.30	11.20	-1	1,402	-0.07%
2018/03/15	1	10.90	0	0.00	11.20	1	1,447	0.07%
2018/03/06	0	0.00	10	11.15	11.10	-10	1,747	-0.57%
2018/03/01	0	0.00	0.1	10.90	10.90	-0.1	2,174	0.00%
2018/02/27	3	11.05	0	0.00	11.00	3	2,179	0.14%
2018/02/26	0	0.00	0.2	10.90	10.95	-0.2	2,182	-0.01%
2018/02/23	10	10.85	0	0.00	10.85	10	2,193	0.46%
2018/02/12	0	0.00	1	10.35	10.35	-1	2,248	-0.04%
2018/02/07	0	0.00	6	11.12	10.95	-6	2,338	-0.26%
2018/02/06	12	10.90	9	11.05	10.80	3	2,334	0.13%
2018/02/05	3	11.73	0	0.00	11.70	3	2,328	0.13%
2018/02/02	2	12.05	0	0.00	12.05	2	2,322	0.09%
2018/01/30	1	12.55	1	12.45	12.25	0	2,326	0.00%
2018/01/29	5	12.55	2	12.43	12.45	3	2,310	0.13%
2018/01/19	0	0.00	2	12.20	12.15	-2	2,211	-0.09%
2018/01/18	3	12.40	6	12.33	12.30	-3	2,209	-0.14%
2018/01/17	0	0.00	3	12.18	12.15	-3	2,181	-0.14%
2018/01/16	2	12.28	0	0.00	12.25	2	2,179	0.09%
2018/01/15	3	12.37	0	0.00	12.35	3	2,210	0.14%
2018/01/12	2	12.40	0	0.00	12.40	2	2,256	0.09%
2018/01/09	0	0.00	2	12.50	12.45	-2	2,231	-0.09%
2018/01/08	10	12.45	2	12.45	12.35	8	2,238	0.36%
2018/01/05	5	12.55	1	12.60	12.45	4	2,222	0.18%
2018/01/04	35	12.53	0	0.00	12.50	35	2,207	1.59%