國產 (2504)-元大-福營券商分點個股進出

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

國產

(2504)

可現股當沖

股價
53.0
漲跌
▼0.3
漲幅
-0.56%
成交量
3,827張
產業
上市營建類股
354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

國產 (2504)籌碼相關－元大-福營券商分點個股進出

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-福營券商分點個股進出
元大-福營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
2024/12/03	21	53.13	0	0.00	53.00	21	4,665	0.45%
2024/12/02	2	53.90	2	54.00	53.30	0	4,693	0.00%
2024/11/29	1	54.50	1	54.00	54.00	0	4,734	0.00%
2024/11/28	1	53.40	12	53.98	55.00	-11	4,771	-0.23%
2024/11/27	4	53.75	4	53.00	53.20	0	4,750	0.00%
2024/11/26	4	53.45	4	53.95	54.10	0	4,819	0.00%
2024/11/25	1	52.60	1	53.20	54.10	0	4,868	0.00%
2024/11/22	16	53.23	1	54.60	52.40	15	4,880	0.31%
2024/11/21	8	54.16	1	54.40	54.30	7	4,883	0.14%
2024/11/20	3	54.97	10	54.71	54.40	-7	4,898	-0.14%
2024/11/19	8	54.83	11	55.25	55.70	-3	4,894	-0.06%
2024/11/18	12	55.04	11	55.17	55.40	1	4,920	0.02%
2024/11/15	12	54.31	12	55.40	55.80	0	4,904	0.00%
2024/11/14	10	52.71	10.3	54.53	55.50	-0.3	4,885	-0.01%
2024/11/13	25	52.42	20	52.21	54.30	5	4,911	0.10%
2024/11/12	10	54.59	6	54.70	54.50	4	4,891	0.08%
2024/11/11	6	54.85	4	55.20	55.80	2	4,929	0.04%
2024/11/08	1	55.20	1	55.00	55.00	0	4,953	0.00%
2024/11/07	7.1	54.57	6	54.17	54.60	1.1	5,024	0.02%
2024/11/06	0.1	55.00	0	0.00	55.30	0.1	5,025	0.00%
2024/11/05	7	56.37	7	56.00	56.30	0	5,079	0.00%
2024/11/04	3	55.80	4	56.28	56.80	-1	5,161	-0.02%
2024/11/01	2	54.75	5.1	56.00	56.80	-3	5,241	-0.06%
2024/10/30	6	53.15	6	52.75	53.60	0	5,153	0.00%
2024/10/29	1	52.20	2	52.50	54.00	-1	5,210	-0.02%
2024/10/25	0.1	53.20	0	0.00	52.70	0.1	5,365	0.00%
2024/10/24	2	54.05	4.2	53.78	54.00	-2.2	5,475	-0.04%
2024/10/18	5	53.50	0	0.00	53.30	5	6,230	0.08%
2024/10/17	0	0.00	0.9	52.70	53.20	-0.9	6,391	-0.01%
2024/10/16	2	51.70	1	52.30	52.60	1	6,505	0.02%
2024/10/15	3	50.37	3	50.33	51.60	0	6,571	0.00%
2024/10/14	3	49.92	7	50.08	50.90	-4	6,640	-0.06%
2024/10/11	2	49.68	1	49.65	50.00	1	6,644	0.02%
2024/10/09	3	49.93	3	50.10	50.60	0	6,670	0.00%
2024/10/08	1	49.50	1	50.10	50.10	0	6,725	0.00%
2024/10/07	5	49.93	4	49.93	50.00	1	6,761	0.01%
2024/10/04	4	49.74	5	50.36	50.30	-1	6,768	-0.01%
2024/10/01	7	51.39	6	50.58	50.80	1	6,679	0.01%
2024/09/30	5	51.52	5	51.90	52.30	0	6,644	0.00%
2024/09/27	11	51.99	11	52.25	52.40	0	6,935	0.00%
2024/09/26	13	51.72	14	52.06	52.40	-1	6,948	-0.01%
2024/09/25	2	51.50	7	51.99	52.10	-5	7,084	-0.07%
2024/09/24	8	51.16	3	51.47	51.40	5	7,208	0.07%
2024/09/23	16	51.90	21	51.44	52.30	-5	7,270	-0.07%
2024/09/20	8	49.83	15	50.97	49.85	-7	7,211	-0.10%
2024/09/19	7	54.74	1	53.40	53.40	6	7,227	0.08%
2024/09/18	0	0.00	1.9	57.33	56.50	-1.9	7,354	-0.03%
2024/09/16	0	0.00	1	56.00	56.30	-1	7,482	-0.01%
2024/09/13	5	54.58	5	54.42	54.80	0	7,514	0.00%
2024/09/12	7	54.69	8	54.66	54.70	-1	7,522	-0.01%
2024/09/11	13	55.68	14.5	55.11	54.80	-1.5	7,553	-0.02%
2024/09/10	6	56.20	6	55.88	56.40	0	7,598	0.00%
2024/09/09	16.2	55.81	16	55.53	55.50	0.2	7,647	0.00%
2024/09/06	37.8	55.34	36	55.47	56.00	1.8	7,724	0.02%
2024/09/05	7	56.80	9	56.30	56.40	-2	7,858	-0.03%
2024/09/04	14.4	54.68	15	56.13	55.70	-0.6	8,005	-0.01%
2024/09/03	19.6	56.04	19	56.32	55.90	0.6	8,098	0.01%
2024/09/02	4	55.98	7	56.29	56.40	-3	8,210	-0.04%
2024/08/30	3	54.67	3	54.40	54.80	0	8,322	0.00%
2024/08/29	8	52.98	8	53.63	53.90	0	8,478	0.00%
2024/08/28	7	53.51	9	53.17	53.10	-2	8,692	-0.02%
2024/08/27	3	51.50	4	51.95	52.20	-1	8,877	-0.01%
2024/08/26	1	50.80	2	50.95	51.60	-1	9,033	-0.01%
2024/08/23	1	49.60	1	50.20	50.80	0	9,247	0.00%
2024/08/22	4	49.45	3	50.07	50.20	1	9,329	0.01%
2024/08/21	17	50.68	19	50.55	50.70	-2	9,459	-0.02%
2024/08/20	11	50.22	17	50.63	51.40	-6	9,659	-0.06%
2024/08/19	1	50.60	1.1	50.83	51.00	-0.1	9,885	0.00%
2024/08/16	5.1	50.76	5.9	50.84	50.70	-0.8	10,229	-0.01%
2024/08/15	21.9	51.59	21	50.48	50.20	0.9	10,438	0.01%
2024/08/14	4	49.88	7	51.04	51.90	-3	10,726	-0.03%
2024/08/13	13.1	48.90	12	49.52	49.80	1.1	10,927	0.01%
2024/08/12	19.1	49.92	19.2	49.81	49.40	-0.1	11,186	0.00%
2024/08/09	3	48.50	5	49.71	49.95	-2	11,216	-0.02%
2024/08/08	12.5	48.11	11	47.82	47.70	1.5	11,237	0.01%
2024/08/07	8	47.41	8	48.74	48.65	0	11,310	0.00%
2024/08/06	6	44.95	6.5	45.63	46.40	-0.5	11,382	0.00%
2024/08/05	3	46.77	3	46.35	46.75	0	11,401	0.00%
2024/08/02	19	50.88	17	50.49	50.70	2	11,468	0.02%
2024/08/01	28	52.25	32	52.13	52.00	-4	11,657	-0.03%
2024/07/31	11	51.18	12	52.05	52.60	-1	11,814	-0.01%
2024/07/30	17	51.15	12	51.48	51.70	5	11,944	0.04%
2024/07/29	14	51.44	14	51.40	51.60	0	12,312	0.00%
2024/07/26	32	50.01	29	50.51	51.30	3	12,431	0.02%
2024/07/23	7	50.58	61	50.61	52.00	-54	12,612	-0.43%
2024/07/22	4	47.35	8	47.99	48.05	-4	12,575	-0.03%
2024/07/19	5	47.74	7.2	48.04	47.65	-2.2	12,981	-0.02%
2024/07/18	3	47.80	5	47.57	48.00	-2	13,235	-0.02%
2024/07/17	0	0.00	3	47.65	48.00	-3	13,342	-0.02%
2024/07/16	7	46.96	6	46.78	46.95	1	13,641	0.01%
2024/07/15	0	0.00	26	45.15	46.00	-26	13,926	-0.19%
2024/07/12	1	44.30	1	44.00	44.50	0	14,354	0.00%
2024/07/11	3	43.93	1	43.95	44.20	2	14,628	0.01%
2024/07/10	3	43.70	3	43.95	44.30	0	14,700	0.00%
2024/07/09	2	44.15	10	44.05	43.75	-8	14,715	-0.05%
2024/07/08	2	44.75	0.1	44.80	44.90	1.9	14,808	0.01%
2024/07/05	2.5	45.64	0	0.00	45.35	2.5	14,834	0.02%
2024/07/04	15	45.68	11	45.61	45.60	4	14,959	0.03%
2024/07/03	0	0.00	5	46.37	46.00	-5	15,015	-0.03%
2024/07/02	1	44.75	16	45.05	45.25	-15	14,855	-0.10%
2024/07/01	1	45.30	5	44.67	45.25	-4	14,910	-0.03%
2024/06/28	17.1	43.88	1	44.50	43.10	16.1	14,771	0.11%
2024/06/26	4	45.79	2	45.85	45.40	2	14,529	0.01%
2024/06/25	24	43.39	16	44.29	45.40	8	14,472	0.06%
2024/06/24	18	46.77	8	46.83	46.55	10	14,307	0.07%
2024/06/21	25	47.42	19	47.30	46.70	6	14,089	0.04%
2024/06/20	13	48.87	0	0.00	48.35	13	13,892	0.09%
2024/06/19	17	48.85	13	49.01	48.60	4	13,865	0.03%
2024/06/18	3	49.00	7	48.87	48.75	-4	13,864	-0.03%
2024/06/17	10	48.81	4	48.55	48.45	6	13,837	0.04%
2024/06/14	3	47.70	4.1	48.10	48.00	-1.1	13,770	-0.01%
2024/06/13	12	48.53	51	48.70	48.00	-39	13,739	-0.28%
2024/06/12	5	47.52	7	47.99	47.85	-2	13,674	-0.01%
2024/06/11	7	47.42	30	47.91	47.50	-23	13,531	-0.17%
2024/06/07	17	47.84	8	47.98	47.60	9	13,496	0.07%
2024/06/06	10	45.79	11	46.84	47.15	-1	13,338	-0.01%
2024/06/05	7	45.63	8	46.12	45.85	-1	13,211	-0.01%
2024/06/04	8	46.24	20	46.65	46.10	-12	13,177	-0.09%
2024/06/03	20	46.04	3	46.17	46.10	17	13,084	0.13%
2024/05/31	5	47.16	2	47.15	46.65	3	12,885	0.02%
2024/05/30	41	47.73	37	47.42	46.90	4	12,736	0.03%
2024/05/29	13	48.37	6	48.50	47.45	7	12,589	0.06%
2024/05/28	0	0.00	1	47.65	47.95	-1	12,531	-0.01%
2024/05/27	3	46.78	8	46.56	47.85	-5	12,497	-0.04%
2024/05/24	5	45.49	4	46.48	47.00	1	12,376	0.01%
2024/05/23	3	44.43	3	44.62	44.80	0	12,167	0.00%
2024/05/22	18.4	46.45	21	46.26	45.45	-2.6	11,910	-0.02%
2024/05/21	31.3	48.31	12	48.02	47.50	19.3	11,626	0.17%
2024/05/20	34	49.53	23	49.92	49.80	11	11,469	0.10%
2024/05/17	6	48.97	13	49.60	50.20	-7	11,179	-0.06%
2024/05/16	12.3	48.04	11	47.80	48.55	1.3	11,109	0.01%
2024/05/14	1	45.75	10	45.75	45.55	-9	10,745	-0.08%
2024/05/13	13	46.43	13	46.73	46.50	0	10,646	0.00%
2024/05/10	24	46.21	26	46.67	46.75	-2	10,593	-0.02%
2024/05/09	15	46.30	20	45.58	45.00	-5	10,470	-0.05%
2024/05/08	8.2	46.47	30	46.35	45.90	-21.8	10,372	-0.21%
2024/05/07	18	48.42	23	47.74	47.25	-5	10,219	-0.05%
2024/05/06	14	48.43	42	48.32	49.45	-28	9,950	-0.28%
2024/05/03	75	49.82	27.1	49.77	49.40	48	9,732	0.49%
2024/05/02	46.1	50.57	25	50.74	50.80	21.1	9,509	0.22%
2024/04/30	43	47.91	9	47.96	48.05	34	9,144	0.37%
2024/04/29	29	48.23	29	48.79	49.15	0	8,934	0.00%
2024/04/26	14	47.06	12	47.00	46.95	2	8,615	0.02%
2024/04/25	24	46.37	49	47.45	47.25	-25	8,361	-0.30%
2024/04/24	53	45.74	47	45.21	43.90	6	7,806	0.08%
2024/04/23	48	46.97	38.1	46.13	46.65	10	7,433	0.13%
2024/04/22	44.1	47.91	40	47.50	47.00	4.1	7,145	0.06%
2024/04/19	38	47.01	30	47.09	48.25	8	6,678	0.12%
2024/04/18	32.3	46.75	26	47.61	48.05	6.3	6,249	0.10%
2024/04/17	6	44.60	19	45.19	45.85	-13	5,709	-0.23%
2024/04/16	25	42.05	82.1	41.98	41.70	-57.1	5,404	-1.06%
2024/04/15	37.1	42.90	35.1	42.93	42.65	2	5,266	0.04%
2024/04/12	10.1	42.37	11.1	42.95	43.40	-1	5,156	-0.02%
2024/04/11	12.1	41.66	7	41.71	41.70	5.1	5,001	0.10%
2024/04/10	19	40.70	19	41.72	41.60	0	4,936	0.00%
2024/04/09	23	40.85	31	41.13	41.35	-8	4,821	-0.17%
2024/04/08	9	41.31	4	41.87	41.30	5	4,712	0.11%
2024/04/03	0	0.00	5	39.59	39.75	-5	4,529	-0.11%
2024/04/02	0	0.00	2	38.50	38.55	-2	4,419	-0.05%
2024/03/29	9	37.91	0	0.00	37.90	9	4,361	0.21%
2024/03/28	0	37.83	9.1	37.65	37.70	-9.1	4,328	-0.21%
2024/03/27	0	0.00	9	37.66	38.10	-9	4,312	-0.21%
2024/03/22	1	37.20	12	36.66	36.85	-11	4,239	-0.26%
2024/03/21	0	36.80	0	0.00	36.95	0	4,213	0.00%
2024/03/20	3	36.30	54.3	36.35	36.25	-51.3	4,172	-1.23%
2024/03/19	3	36.50	1	37.00	36.35	2	4,158	0.05%
2024/03/18	0	0.00	1	37.35	37.00	-1	4,116	-0.02%
2024/03/15	1	36.05	5	36.14	36.15	-4	4,038	-0.10%
2024/03/14	2	36.20	2.1	36.52	36.35	-0.1	3,965	0.00%
2024/03/13	56	37.65	15	37.79	36.75	41	3,911	1.05%
2024/03/12	2	37.05	0	0.00	36.95	2	3,732	0.05%
2024/03/11	3	35.90	0	0.00	36.15	3	3,672	0.08%
2024/03/08	0	0.00	4	36.28	36.40	-4	3,635	-0.11%
2024/03/07	5	36.20	3	36.03	36.25	2	3,500	0.06%
2024/03/06	4.1	34.74	0	0.00	35.15	4.1	3,361	0.12%
2024/03/05	0	0.00	4	34.85	35.25	-4	3,314	-0.12%
2024/03/04	2	34.28	5	34.25	34.15	-3	3,194	-0.09%
2024/03/01	6	34.01	1	34.20	34.00	5	3,136	0.16%
2024/02/29	10	32.90	4	32.51	33.00	6	2,945	0.20%
2024/02/27	0	0.00	15	31.95	32.35	-15	2,845	-0.53%
2024/02/23	10	31.92	0	0.00	32.10	10	2,762	0.36%
2024/02/22	4	31.83	0	31.80	32.00	4	2,720	0.15%
2024/02/21	7	32.32	0.2	32.00	32.40	6.8	2,648	0.26%
2024/02/20	1	31.95	12	32.21	32.05	-11	2,540	-0.43%
2024/02/19	4.1	32.07	7	31.84	32.00	-2.9	2,433	-0.12%
2024/02/16	0	29.80	0	0.00	29.90	0	2,216	0.00%
2024/02/05	3	29.30	0	0.00	29.30	3	2,185	0.14%
2024/02/02	2	29.58	0	0.00	29.30	2	2,169	0.09%
2024/02/01	10	29.95	0	0.00	30.00	10	2,112	0.47%
2024/01/30	2	29.25	0	0.00	29.50	2	2,020	0.10%
2024/01/29	0	0.00	2	29.20	29.25	-2	1,979	-0.10%
2024/01/26	0	0.00	10	29.25	29.25	-10	1,948	-0.51%
2024/01/24	4	29.03	7	29.03	29.00	-3	1,859	-0.16%
2024/01/23	4	28.70	4	28.70	28.70	0	1,765	0.00%
2024/01/19	0	0.00	0.2	27.90	28.00	-0.2	1,665	-0.01%
2024/01/18	1	27.60	1	27.90	27.85	0	1,653	0.00%
2024/01/15	1	28.00	0	0.00	28.00	1	1,548	0.06%
2024/01/04	0	0.00	34	27.90	28.00	-34	1,588	-2.14%
2024/01/03	0	0.00	30	27.80	27.80	-30	1,587	-1.89%
2023/12/29	0	0.00	1	28.10	28.15	-1	1,566	-0.06%
2023/12/26	0	0.00	4	28.25	28.50	-4	1,541	-0.26%
2023/12/15	0	0.00	1	28.20	28.20	-1	1,393	-0.07%
2023/12/12	0	0.00	0.2	27.61	27.55	-0.2	1,315	-0.02%
2023/12/11	0	27.45	0	0.00	27.60	0	1,328	0.00%
2023/12/07	0	0.00	1	27.70	27.60	-1	1,323	-0.08%
2023/12/06	0	0.00	1	27.60	27.65	-1	1,330	-0.08%
2023/11/29	0	26.95	0	0.00	27.00	0	1,470	0.00%
2023/11/23	0	0.00	1	26.80	26.80	-1	1,436	-0.07%
2023/11/15	0.2	26.05	0	0.00	26.15	0.2	1,367	0.02%
2023/11/14	0	0.00	1	26.05	26.05	-1	1,352	-0.07%
2023/11/13	0	0.00	1	26.00	25.95	-1	1,348	-0.07%
2023/11/07	51	25.55	0	0.00	25.50	51	1,371	3.72%
2023/11/06	0	0.00	1	25.75	25.70	-1	1,388	-0.07%
2023/11/01	0	0.00	0.3	25.30	25.45	-0.3	1,518	-0.02%
2023/10/27	0	0.00	0.2	25.30	25.30	-0.2	1,742	-0.01%
2023/10/25	0	0.00	5	25.40	25.40	-5	1,761	-0.28%
2023/10/23	0	25.35	0	0.00	25.20	0	1,766	0.00%
2023/10/17	2	25.50	0	0.00	25.40	2	1,783	0.11%
2023/10/03	0	0.00	10	25.30	25.30	-10	1,852	-0.54%
2023/10/02	11	25.24	0	0.00	25.30	11	1,862	0.59%
2023/09/21	1	25.00	0	0.00	25.10	1	2,102	0.05%
2023/09/18	0.3	25.70	0	0.00	25.50	0.3	2,164	0.01%
2023/09/13	0	0.00	1	25.45	25.55	-1	2,545	-0.04%
2023/09/11	0.2	25.50	1	25.30	25.30	-0.8	2,666	-0.03%
2023/09/08	1	25.70	0	0.00	25.60	1	2,703	0.04%
2023/09/07	1	25.60	0	0.00	25.45	1	2,720	0.04%
2023/09/05	1	26.35	0	0.00	26.40	1	2,602	0.04%
2023/08/29	1	26.95	1	27.00	26.95	0	2,728	0.00%
2023/08/25	2	26.70	0	0.00	26.60	2	2,760	0.07%
2023/08/14	0	0.00	1	26.75	26.75	-1	3,240	-0.03%
2023/08/10	1	27.65	1	27.25	27.20	0	3,237	0.00%
2023/08/08	2	27.60	0	0.00	27.45	2	3,278	0.06%
2023/08/07	17	28.01	15	27.94	27.65	2	3,338	0.06%
2023/08/04	2	27.85	0	0.00	27.95	2	3,314	0.06%
2023/07/28	0.3	26.40	0	0.00	26.30	0.3	3,250	0.01%
2023/07/27	0.3	26.35	0	0.00	26.35	0.3	3,333	0.01%
2023/07/18	0	0.00	0	26.30	26.15	0	3,591	0.00%
2023/07/17	1	26.25	4	26.25	26.20	-3	3,614	-0.08%
2023/07/14	4	26.35	4	26.45	26.30	0	3,664	0.00%
2023/07/12	0.2	26.40	0	0.00	26.45	0.2	3,654	0.01%
2023/07/10	0	0.00	65	26.41	26.45	-65	3,643	-1.78%
2023/07/05	1	27.25	1	27.45	27.00	0	3,638	0.00%
2023/07/03	0	0.00	1	27.75	27.65	-1	3,608	-0.03%
2023/06/30	2	27.85	0	0.00	27.50	2	3,603	0.06%
2023/06/29	0	0.00	2	27.35	27.40	-2	3,546	-0.06%
2023/06/28	0	0.00	1	26.55	26.55	-1	3,465	-0.03%
2023/06/27	1	26.55	0	0.00	26.40	1	3,455	0.03%
2023/06/26	2	25.80	2	26.10	26.10	0	3,415	0.00%
2023/06/21	5	26.01	4	26.11	26.15	1	3,406	0.03%
2023/06/20	11	26.53	1	26.90	26.25	10	3,357	0.30%
2023/06/19	67.3	28.80	0	0.00	28.80	67.3	3,155	2.13%
2023/06/16	2	29.05	0	0.00	28.90	2	3,050	0.07%
2023/06/14	0.1	29.10	0	0.00	29.00	0.1	2,952	0.00%
2023/06/12	0.2	29.20	0	0.00	29.05	0.2	2,893	0.01%
2023/06/09	1	29.25	0	0.00	29.15	1	2,879	0.03%
2023/06/07	0	0.00	3	29.37	29.40	-3	2,921	-0.10%
2023/06/05	1	28.80	0	0.00	28.85	1	2,832	0.04%
2023/06/02	0	0.00	5	28.69	28.70	-5	2,830	-0.18%
2023/05/31	2	28.45	0	0.00	28.60	2	2,839	0.07%
2023/05/29	0	0.00	35	28.75	28.90	-35	2,924	-1.20%
2023/05/26	2	28.75	0	0.00	28.70	2	2,946	0.07%
2023/05/24	0	0.00	2	28.95	29.05	-2	2,925	-0.07%
2023/05/23	2	28.75	0	0.00	28.80	2	2,904	0.07%
2023/05/22	12	28.68	2	28.80	29.00	10	2,912	0.34%
2023/05/19	2	28.15	8	28.71	28.75	-6	2,866	-0.21%
2023/05/17	1	28.55	0	0.00	28.70	1	2,682	0.04%
2023/05/16	0	0.00	1	28.50	28.60	-1	2,694	-0.04%
2023/05/11	10	28.54	25	28.22	28.25	-15	2,635	-0.57%
2023/05/10	23	28.92	2	28.95	28.95	21	2,579	0.81%
2023/05/05	1	28.95	0	0.00	28.85	1	2,515	0.04%
2023/05/03	2	29.10	12	28.75	28.75	-10	2,459	-0.41%
2023/05/02	0	0.00	9	28.80	28.70	-9	2,390	-0.38%
2023/04/24	0	0.00	3	28.40	28.35	-3	2,220	-0.14%
2023/04/19	6	27.82	0	0.00	27.80	6	2,069	0.29%
2023/04/18	15	27.95	0	0.00	28.05	15	1,997	0.75%
2023/04/10	0	27.80	0	0.00	27.85	0	1,972	0.00%
2023/04/07	0	0.00	2	27.70	27.80	-2	1,967	-0.10%
2023/04/06	1	27.70	0	0.00	27.75	1	1,957	0.05%
2023/03/31	1	27.90	0	0.00	27.90	1	1,961	0.05%
2023/03/28	0	27.95	0	0.00	28.00	0	1,934	0.00%
2023/03/24	2	27.75	0	0.00	27.80	2	1,925	0.10%
2023/03/23	1	28.05	0	0.00	27.95	1	1,898	0.05%
2023/03/22	5	28.05	0	0.00	28.05	5	1,892	0.26%
2023/03/21	2	27.95	1	28.10	28.00	1	1,894	0.05%
2023/03/20	0	27.95	0	0.00	27.85	0	1,897	0.00%
2023/03/16	0	0.00	2	27.20	27.15	-2	1,920	-0.10%
2023/03/15	1	27.55	0	0.00	27.50	1	1,889	0.05%
2023/03/14	4	27.58	4	27.50	27.55	0	1,895	0.00%
2023/03/13	6	27.70	6	27.58	27.70	0	1,892	0.00%
2023/03/10	1	27.50	0	0.00	27.75	1	1,850	0.05%
2023/03/09	1	27.80	0	0.00	27.80	1	1,826	0.05%
2023/03/06	0	0.00	0.2	27.05	27.20	-0.2	1,763	-0.01%
2023/03/03	1	26.85	0	0.00	26.95	1	1,750	0.06%
2023/03/02	0	0.00	0.4	26.87	26.90	-0.4	1,744	-0.02%
2023/03/01	32	26.71	20	26.75	26.80	12	1,730	0.69%
2023/02/24	20	27.60	0	0.00	27.70	20	1,589	1.26%
2023/02/23	0	0.00	1	27.40	27.45	-1	1,562	-0.06%
2023/02/22	5	26.90	0	0.00	26.95	5	1,543	0.32%
2023/02/08	0	0.00	5.3	26.46	26.45	-5.3	1,591	-0.33%
2023/02/07	1	26.55	0	0.00	26.50	1	1,575	0.06%
2023/02/06	0	0.00	1	25.80	25.85	-1	1,507	-0.07%
2023/01/10	1	25.55	0	0.00	25.55	1	1,649	0.06%
2023/01/05	1	25.55	0	0.00	25.55	1	1,780	0.06%
2022/12/30	0	0.00	0.1	24.95	25.25	-0.1	1,828	0.00%
2022/12/27	0	0.00	0.2	25.05	25.00	-0.2	1,828	-0.01%
2022/12/16	0	0.00	2	24.95	25.05	-2	2,063	-0.10%
2022/12/13	0	25.30	0	0.00	25.45	0	2,106	0.00%
2022/12/12	0	0.00	1	25.25	25.05	-1	2,139	-0.05%
2022/12/09	3	25.85	1	25.95	25.60	2	2,133	0.09%
2022/11/23	5	25.30	5	25.20	25.15	0	2,094	0.00%
2022/11/18	9	24.95	0	0.00	24.85	9	2,104	0.43%
2022/11/11	0	0.00	2	24.00	23.90	-2	2,143	-0.09%
2022/10/20	0	0.00	9	21.50	22.40	-9	2,591	-0.35%
2022/10/17	0.1	22.00	0	0.00	22.25	0.1	2,492	0.01%
2022/10/13	1	22.90	0	0.00	22.50	1	2,464	0.04%
2022/10/11	2	23.45	1	23.70	23.50	1	2,428	0.04%
2022/10/04	0	0.00	1	24.20	24.20	-1	2,437	-0.04%
2022/09/30	1	23.85	0	0.00	24.00	1	2,475	0.04%
2022/09/28	4	23.73	0	0.00	23.70	4	2,442	0.16%
2022/09/27	1	24.00	0	0.00	24.40	1	2,449	0.04%
2022/09/26	2	24.45	5	24.75	24.30	-3	2,423	-0.12%
2022/09/23	5	25.62	0	0.00	25.55	5	2,396	0.21%
2022/09/21	2	25.60	0	0.00	25.65	2	2,421	0.08%
2022/09/19	0	0.00	2	25.70	25.60	-2	2,449	-0.08%
2022/09/02	55	25.20	0	0.00	25.15	55	2,781	1.98%
2022/08/31	10	25.35	0	0.00	25.40	10	2,776	0.36%
2022/08/23	5	25.10	0	0.00	25.40	5	2,813	0.18%
2022/08/16	0	0.00	1	25.20	25.25	-1	2,739	-0.04%
2022/08/10	1	24.80	0	0.00	24.70	1	2,777	0.04%
2022/07/21	0	0.00	1.5	24.02	24.15	-1.5	3,473	-0.04%
2022/07/15	0	0.00	1	23.00	23.00	-1	3,695	-0.03%
2022/06/23	2	23.63	1	23.35	23.45	1	4,940	0.02%
2022/06/22	0	0.00	1	25.50	25.25	-1	4,918	-0.02%
2022/06/17	1	25.95	0	0.00	26.00	1	4,882	0.02%
2022/06/08	10	26.95	0	0.00	26.95	10	5,019	0.20%
2022/06/02	6	26.95	6	26.95	27.05	0	5,058	0.00%
2022/06/01	8	27.10	8	27.05	27.05	0	5,105	0.00%
2022/05/26	0	0.00	1	26.70	26.65	-1	5,302	-0.02%
2022/05/20	1	26.25	0	0.00	26.30	1	5,325	0.02%
2022/05/19	0	0.00	2	26.30	26.30	-2	5,298	-0.04%
2022/05/13	3	26.23	2	26.55	26.40	1	5,284	0.02%
2022/05/12	1	25.70	0	0.00	25.50	1	5,263	0.02%
2022/05/10	0	0.00	1	25.50	26.85	-1	5,220	-0.02%
2022/05/09	9	27.53	0	0.00	27.00	9	5,159	0.17%
2022/05/05	1	30.45	0	0.00	30.50	1	4,890	0.02%
2022/04/26	0	0.00	1	29.75	29.75	-1	4,659	-0.02%
2022/04/25	7	30.70	1	30.35	30.15	6	4,598	0.13%
2022/04/21	0	0.00	3	30.40	30.50	-3	4,503	-0.07%
2022/04/20	0	0.00	4	31.03	30.65	-4	4,467	-0.09%
2022/04/19	1	30.40	0	0.00	30.80	1	4,482	0.02%
2022/04/18	0	0.00	1	30.80	30.80	-1	4,432	-0.02%
2022/04/15	1	30.90	20	31.30	30.65	-19	4,563	-0.42%
2022/04/14	23	32.06	1	32.30	32.05	22	4,706	0.47%
2022/04/13	2	31.55	2	31.95	32.70	0	4,633	0.00%
2022/04/12	1	31.30	5	31.35	31.45	-4	4,519	-0.09%
2022/04/11	3	30.90	2	30.40	30.80	1	4,405	0.02%
2022/04/08	20	30.78	21	30.85	31.00	-1	4,384	-0.02%
2022/04/07	0	0.00	10	30.15	29.85	-10	4,416	-0.23%
2022/03/29	0	0.00	2	29.55	29.55	-2	4,661	-0.04%
2022/03/28	0	28.95	0	0.00	29.20	0	4,745	0.00%
2022/03/25	5	29.10	0	0.00	29.05	5	4,870	0.10%
2022/03/24	3	29.00	3	29.10	29.05	0	5,338	0.00%
2022/03/22	0	0.00	2	28.58	28.85	-2	5,989	-0.03%
2022/03/18	1	28.40	1	28.40	28.00	0	5,937	0.00%
2022/03/17	0	0.00	2	28.33	28.20	-2	5,862	-0.03%
2022/03/02	6	27.92	7	28.02	28.15	-1	5,818	-0.02%
2022/03/01	6	27.93	0	0.00	27.85	6	5,789	0.10%
2022/02/15	1	27.95	1	27.50	27.45	0	6,377	0.00%
2022/02/14	0	0.00	2	27.15	27.20	-2	6,949	-0.03%
2022/02/10	0	0.00	1	27.15	27.45	-1	7,246	-0.01%
2022/02/09	0	0.00	1	27.10	27.20	-1	7,217	-0.01%
2022/02/08	0	0.00	1	26.60	26.90	-1	7,169	-0.01%
2022/01/25	1	25.30	0	0.00	25.45	1	7,100	0.01%
2022/01/18	10	26.30	0	0.00	26.20	10	7,354	0.14%
2022/01/13	1	26.60	0	0.00	26.60	1	7,423	0.01%
2022/01/12	3	27.00	0	0.00	26.60	3	7,428	0.04%
2022/01/10	0	0.00	20	26.70	26.65	-20	7,455	-0.27%
2022/01/07	2	26.60	0	0.00	26.45	2	7,284	0.03%
2022/01/05	0	0.00	14	27.84	27.80	-14	7,006	-0.20%
2022/01/04	2	28.30	2	28.15	28.20	0	6,960	0.00%
2022/01/03	1	28.50	0	0.00	28.75	1	6,938	0.01%
2021/12/30	16	29.42	12	29.70	29.15	4	6,916	0.06%
2021/12/29	23	29.91	9.5	30.20	30.20	13.5	6,794	0.20%
2021/12/23	12	29.08	1	29.10	29.00	11	6,861	0.16%
2021/12/22	1.5	29.45	27	29.24	29.20	-25.5	6,908	-0.37%
2021/12/21	13	29.95	7	29.95	30.10	6	6,838	0.09%
2021/12/20	10	29.96	9	30.05	30.20	1	6,733	0.01%
2021/12/17	25	29.06	19	29.46	29.60	6	6,369	0.09%
2021/12/16	4	27.81	2	27.93	28.10	2	5,785	0.03%
2021/12/13	1	27.35	0	0.00	27.25	1	5,607	0.02%
2021/12/09	0	0.00	1	27.50	27.55	-1	5,610	-0.02%
2021/12/08	0.5	27.55	5	27.45	27.50	-4.5	5,592	-0.08%
2021/12/07	0	0.00	4	27.24	27.55	-4	5,579	-0.07%
2021/12/03	1	26.95	1	26.80	26.90	0	5,547	0.00%
2021/12/02	0	0.00	1	26.65	26.70	-1	5,534	-0.02%
2021/12/01	0	0.00	2	26.48	26.75	-2	5,535	-0.04%
2021/11/30	0.5	26.80	0	0.00	26.60	0.5	5,544	0.01%
2021/11/29	3	26.65	0	0.00	26.65	3	5,512	0.05%
2021/11/26	0	0.00	2	26.93	26.95	-2	5,498	-0.04%
2021/11/24	0	0.00	1	27.15	27.20	-1	5,434	-0.02%
2021/11/19	19	27.55	2	27.75	27.55	17	5,286	0.32%
2021/11/18	0	0.00	1	27.25	27.95	-1	5,265	-0.02%
2021/11/17	2	27.75	21	27.55	27.50	-19	5,192	-0.37%
2021/11/16	3	27.92	1	27.85	27.90	2	5,120	0.04%
2021/11/15	0	0.00	9	27.84	28.15	-9	4,982	-0.18%
2021/11/12	7	27.61	3	27.43	27.85	4	4,872	0.08%
2021/11/11	37	27.51	36	27.04	26.85	1	4,670	0.02%
2021/11/10	16	26.15	42	26.81	27.50	-26	4,071	-0.64%
2021/11/09	0	0.00	1	25.00	25.00	-1	3,784	-0.03%
2021/11/08	0	0.00	1	24.95	25.00	-1	3,770	-0.03%
2021/11/05	21	24.78	20	24.65	24.70	1	3,776	0.03%
2021/11/03	0	0.00	1	24.95	24.95	-1	3,811	-0.03%
2021/11/02	0	0.00	9	25.24	24.85	-9	3,829	-0.24%
2021/11/01	8	25.59	0	0.00	25.70	8	3,792	0.21%
2021/10/29	22	25.59	4	25.36	25.70	18	3,727	0.48%
2021/10/28	4	25.10	3	25.03	25.00	1	3,658	0.03%
2021/10/27	0.1	24.50	2	24.40	24.30	-1.9	3,585	-0.05%
2021/10/26	0.4	24.55	0	0.00	24.65	0.4	3,595	0.01%
2021/10/25	0	0.00	10	24.15	24.25	-10	3,590	-0.28%
2021/10/22	0	0.00	10	24.25	24.30	-10	3,599	-0.28%
2021/10/21	0	0.00	1	24.55	24.50	-1	3,647	-0.03%
2021/10/18	10	24.60	1	24.65	24.70	9	3,803	0.24%
2021/10/14	0	0.00	1	24.25	24.10	-1	3,866	-0.03%
2021/10/12	2	24.25	0	0.00	24.30	2	3,954	0.05%
2021/10/08	8	24.53	3	24.50	24.40	5	3,951	0.13%
2021/10/07	3	24.20	0	0.00	24.30	3	3,924	0.08%
2021/10/06	8	24.21	8	23.85	23.90	0	3,910	0.00%
2021/10/05	0	0.00	2	23.45	23.50	-2	3,837	-0.05%
2021/10/04	18	23.65	0	0.00	23.55	18	3,821	0.47%
2021/10/01	6	23.71	1	24.75	23.60	5	3,803	0.13%
2021/09/30	13	24.52	11	24.40	24.50	2	3,681	0.05%
2021/09/29	10	24.10	0	0.00	23.95	10	3,412	0.29%
2021/09/24	2.5	23.59	2	23.05	22.95	0.5	3,294	0.02%
2021/09/23	2	22.65	0	0.00	22.70	2	3,336	0.06%
2021/09/17	2	22.95	0	0.00	22.95	2	3,374	0.06%
2021/09/13	2	22.70	0	0.00	22.95	2	3,463	0.06%
2021/09/08	2	22.48	0	0.00	22.40	2	3,485	0.06%
2021/09/01	0	0.00	1	22.90	23.10	-1	3,597	-0.03%
2021/08/23	0	0.00	2	22.30	22.60	-2	3,746	-0.05%
2021/08/17	4	21.70	0	0.00	21.45	4	4,008	0.10%
2021/08/16	0	0.00	14	22.11	21.60	-14	4,017	-0.35%
2021/08/13	1	22.25	0	0.00	22.15	1	4,031	0.02%
2021/08/12	0	0.00	0	22.50	22.45	0	4,035	0.00%
2021/08/10	0	0.00	1	22.25	22.30	-1	4,113	-0.02%
2021/08/09	2	22.48	0	0.00	22.45	2	4,250	0.05%
2021/08/05	2	22.75	0	0.00	22.60	2	4,382	0.05%
2021/07/29	1	22.80	0	0.00	22.90	1	4,729	0.02%
2021/07/28	0	0.00	1	23.05	22.90	-1	4,849	-0.02%
2021/07/27	0	0.00	1	23.50	22.80	-1	5,004	-0.02%
2021/07/26	6	24.03	0	0.00	23.60	6	5,097	0.12%
2021/07/23	5	25.46	0	0.00	25.50	5	5,123	0.10%
2021/07/20	0	0.00	1	25.40	25.40	-1	5,073	-0.02%
2021/07/19	1	25.55	2	25.53	25.50	-1	5,214	-0.02%
2021/07/16	4	25.30	6	25.18	25.10	-2	5,547	-0.04%
2021/07/15	1	24.80	0	0.00	24.80	1	5,604	0.02%
2021/07/14	0	0.00	20	24.45	24.60	-20	5,809	-0.34%
2021/07/13	2	24.75	0	0.00	24.40	2	6,122	0.03%
2021/07/09	0	0.00	1	25.05	25.05	-1	6,362	-0.02%
2021/07/08	0	0.00	9	25.00	25.20	-9	6,594	-0.14%
2021/07/06	0	0.00	5	25.00	24.80	-5	6,785	-0.07%
2021/07/05	2	24.95	0	0.00	25.00	2	6,803	0.03%
2021/07/02	1	25.00	0	0.00	24.65	1	6,877	0.01%
2021/07/01	2	25.15	0	0.00	24.70	2	6,919	0.03%
2021/06/30	18	25.43	1	24.95	25.35	17	6,939	0.24%
2021/06/29	0	0.00	10	24.50	24.45	-10	6,799	-0.15%
2021/06/24	0	0.00	2	24.40	24.50	-2	6,914	-0.03%
2021/06/22	2	24.20	10	24.40	24.20	-8	6,981	-0.11%
2021/06/17	1	24.70	0	0.00	24.80	1	7,212	0.01%
2021/06/16	0	0.00	1	24.80	24.65	-1	7,310	-0.01%
2021/06/03	0	0.00	0.2	25.50	25.55	-0.2	7,830	0.00%
2021/06/02	0	0.00	8	25.16	25.40	-8	7,908	-0.10%
2021/05/26	8.2	25.34	0	0.00	25.45	8.2	8,224	0.10%
2021/05/21	1	23.35	1	23.40	23.90	0	8,260	0.00%
2021/05/12	3	25.42	9.6	25.03	23.75	-6.6	8,197	-0.08%
2021/05/11	1	26.25	10	27.12	26.00	-9	8,023	-0.11%
2021/05/10	5	27.13	7	27.15	27.25	-2	7,926	-0.03%
2021/05/07	1	26.90	1	27.05	27.10	0	7,942	0.00%
2021/05/06	1	26.95	12	26.99	27.20	-11	7,918	-0.14%
2021/05/05	7	27.75	3	27.57	27.75	4	7,843	0.05%
2021/05/04	10	25.96	0	0.00	25.90	10	7,712	0.13%
2021/05/03	12	28.60	0	0.00	27.50	12	7,580	0.16%
2021/04/29	0	0.00	2	28.90	28.55	-2	7,462	-0.03%
2021/04/28	1	28.60	0	0.00	28.55	1	7,385	0.01%
2021/04/27	1	28.80	4	28.51	28.80	-3	7,415	-0.04%
2021/04/26	0	0.00	12	28.40	28.45	-12	7,347	-0.16%
2021/04/23	15	28.02	6	28.00	28.50	9	7,331	0.12%
2021/04/22	12	29.29	14	29.72	28.35	-2	7,311	-0.03%
2021/04/21	3	28.70	3	28.62	28.60	0	6,907	0.00%
2021/04/20	25	28.26	1	28.45	28.45	24	6,811	0.35%
2021/04/19	10	28.90	23.2	28.57	29.35	-13.2	6,638	-0.20%
2021/04/16	15	27.50	1	27.90	27.65	14	6,350	0.22%
2021/04/15	7	28.27	10	27.92	27.60	-3	6,293	-0.05%
2021/04/14	10	27.71	5	27.84	28.10	5	6,125	0.08%
2021/04/09	12	26.85	0	0.00	26.90	12	5,801	0.21%
2021/04/07	0	0.00	2	25.98	26.35	-2	5,824	-0.03%
2021/04/06	2	26.35	0	0.00	26.35	2	5,799	0.03%
2021/03/31	0	0.00	8	26.90	27.05	-8	5,723	-0.14%
2021/03/30	0	0.00	3	26.80	26.75	-3	5,686	-0.05%
2021/03/26	3	26.32	0.7	26.30	26.35	2.3	5,630	0.04%
2021/03/25	6	26.58	11	26.63	26.55	-5	5,609	-0.09%
2021/03/23	0	0.00	3	27.55	27.60	-3	5,543	-0.05%
2021/03/22	4	26.97	0	0.00	27.40	4	5,485	0.07%
2021/03/19	0	0.00	5	26.50	27.05	-5	5,397	-0.09%
2021/03/18	5	26.79	2	26.95	26.85	3	5,339	0.06%
2021/03/17	2	26.50	2	26.53	26.60	0	5,289	0.00%
2021/03/16	4	25.75	4	25.50	25.65	0	5,183	0.00%
2021/03/15	2	25.27	2.7	24.84	25.05	-0.7	5,229	-0.01%
2021/03/12	10	25.00	0	0.00	24.75	10	5,285	0.19%
2021/03/11	3	25.00	6	25.00	24.95	-3	5,370	-0.06%
2021/03/10	2	25.05	0	0.00	24.90	2	5,527	0.04%
2021/03/09	0	0.00	1	25.25	25.25	-1	5,733	-0.02%
2021/03/08	0	25.70	2	25.60	25.35	-2	5,782	-0.03%
2021/03/05	0	0.00	11	24.79	25.20	-11	5,709	-0.19%
2021/03/04	1	25.05	10	25.05	25.10	-9	5,717	-0.16%
2021/03/03	27	25.24	11	25.27	25.35	16	5,635	0.28%
2021/03/02	2	24.45	1	25.00	24.25	1	5,493	0.02%
2021/02/25	5	24.60	12	24.81	24.70	-7	5,460	-0.13%
2021/02/24	5	24.80	5	24.95	24.55	0	5,530	0.00%
2021/02/23	1	24.55	11	24.68	24.70	-10	5,584	-0.18%
2021/02/19	1	23.30	0	0.00	23.25	1	5,656	0.02%
2021/02/18	4	22.76	0	0.00	23.30	4	5,645	0.07%
2021/02/17	0	0.00	3	22.67	22.55	-3	5,631	-0.05%
2021/02/05	3	22.57	1	23.00	22.45	2	5,582	0.04%
2021/01/21	0	0.00	0.5	21.70	21.80	-0.5	6,433	-0.01%
2021/01/20	1	21.90	2	22.10	21.60	-1	6,791	-0.01%
2021/01/19	1	22.70	2	22.70	22.65	-1	6,783	-0.01%
2021/01/18	0	0.00	21	22.58	23.05	-21	6,868	-0.31%
2021/01/15	10	22.68	0	0.00	22.25	10	6,909	0.14%
2021/01/12	4	23.81	0	0.00	23.60	4	7,374	0.05%
2021/01/11	20	24.30	0	0.00	24.10	20	7,660	0.26%
2021/01/07	0	0.00	1.9	24.08	24.15	-1.9	7,955	-0.02%
2021/01/05	0.3	24.40	0	0.00	24.45	0.3	8,002	0.00%
2021/01/04	0	0.00	1	24.40	24.70	-1	8,110	-0.01%
2020/12/31	10	24.45	2	24.58	25.00	8	8,226	0.10%
2020/12/30	4	25.15	0	0.00	24.80	4	8,398	0.05%
2020/12/25	2	24.33	0	0.00	24.25	2	8,829	0.02%
2020/12/22	0	0.00	3	24.40	24.00	-3	9,079	-0.03%
2020/12/21	0	0.00	0.6	23.82	24.65	-0.6	9,300	-0.01%
2020/12/17	1	24.30	0	0.00	24.25	1	10,081	0.01%
2020/12/16	1	24.60	0	0.00	24.70	1	10,474	0.01%
2020/12/15	0	0.00	1	24.00	23.95	-1	10,690	-0.01%
2020/12/11	0	0.00	1	24.40	24.30	-1	11,362	-0.01%
2020/12/08	4	24.94	2	24.80	24.90	2	12,012	0.02%
2020/12/07	1	24.95	0	0.00	25.40	1	12,261	0.01%
2020/12/04	0	0.00	1	24.75	24.80	-1	12,522	-0.01%
2020/12/03	4	25.36	22	25.11	25.05	-18	12,568	-0.14%
2020/12/02	2	26.25	0	0.00	26.25	2	12,499	0.02%
2020/12/01	3	26.90	3	26.90	26.90	0	12,555	0.00%
2020/11/27	0	0.00	20	26.68	26.65	-20	13,119	-0.15%
2020/11/23	26	26.63	5	26.90	27.10	21	14,594	0.14%
2020/11/20	3	26.30	3	26.15	26.25	0	14,751	0.00%
2020/11/19	1	27.30	51	27.00	26.50	-50	15,180	-0.33%
2020/11/18	3	27.50	4.3	27.50	27.50	-1.3	15,443	-0.01%
2020/11/17	1	28.15	0	28.25	28.15	1	15,629	0.01%
2020/11/16	0	0.00	1	28.15	28.45	-1	16,355	-0.01%
2020/11/13	0	0.00	26	28.24	28.30	-26	16,391	-0.16%
2020/11/12	0	0.00	1	27.65	27.75	-1	16,410	-0.01%
2020/11/10	10	28.70	14	29.11	28.30	-4	16,389	-0.02%
2020/11/09	10	27.72	6	27.75	28.00	4	16,128	0.02%
2020/11/05	2	26.65	0	0.00	26.40	2	16,039	0.01%
2020/11/04	0	0.00	6	26.85	26.70	-6	16,086	-0.04%
2020/11/03	7	26.64	0	0.00	26.70	7	16,072	0.04%
2020/11/02	0	0.00	1	26.10	26.15	-1	16,141	-0.01%
2020/10/30	0	0.00	5.9	26.46	26.20	-5.9	16,296	-0.04%
2020/10/29	6	26.15	1	26.15	26.25	5	16,284	0.03%
2020/10/28	2.3	26.09	11	26.53	26.05	-8.7	16,335	-0.05%
2020/10/27	1.9	25.48	5	25.72	25.35	-3.1	16,284	-0.02%
2020/10/26	0	0.00	2	25.83	25.85	-2	16,287	-0.01%
2020/10/23	2	25.75	2	25.73	25.80	0	16,367	0.00%
2020/10/22	5	26.10	12	25.31	25.90	-7	16,452	-0.04%
2020/10/21	5.3	25.13	1	25.45	25.30	4.3	16,563	0.03%
2020/10/20	1	24.00	18	24.44	25.20	-17	16,809	-0.10%
2020/10/19	24	24.87	8	24.17	23.80	16	16,856	0.09%
2020/10/16	24	26.14	24.7	26.21	25.95	-0.7	17,312	0.00%
2020/10/06	2	22.90	2	23.00	22.85	0	17,231	0.00%
2020/10/05	4	23.06	5	23.30	23.30	-1	17,214	-0.01%
2020/09/30	1	23.45	3	23.50	23.45	-2	17,252	-0.01%
2020/09/29	5	23.75	8	23.73	23.70	-3	17,522	-0.02%
2020/09/28	1	23.20	25	23.25	23.60	-24	17,644	-0.14%
2020/09/25	8	23.87	1	23.70	23.00	7	17,685	0.04%
2020/09/24	5	23.85	5	23.65	23.65	0	17,878	0.00%
2020/09/23	8	24.09	6	23.92	23.90	2	17,957	0.01%
2020/09/22	0	0.00	15	24.10	24.50	-15	17,864	-0.08%
2020/09/21	0	0.00	1	24.15	24.15	-1	17,842	-0.01%
2020/09/18	2	24.03	1	23.90	24.10	1	17,970	0.01%
2020/09/17	2	23.95	0	0.00	23.75	2	17,881	0.01%
2020/09/16	0	0.00	8	23.78	23.85	-8	17,926	-0.04%
2020/09/15	15	23.20	2	23.63	24.05	13	17,925	0.07%
2020/09/14	1	23.55	0	0.00	23.75	1	17,371	0.01%
2020/09/11	1	24.30	2	24.45	23.90	-1	17,187	-0.01%
2020/09/10	9	24.08	2	24.15	23.95	7	16,780	0.04%
2020/09/09	8	24.41	13	24.47	24.50	-5	16,532	-0.03%
2020/09/08	3	23.53	28.4	24.21	24.80	-25.4	16,267	-0.16%
2020/09/07	34	24.17	6	24.40	23.95	28	15,902	0.18%
2020/09/04	15	22.31	8	22.40	22.60	7	15,489	0.05%
2020/09/03	11	21.95	4	21.91	22.20	7	15,321	0.05%
2020/09/02	3	22.03	2	21.85	21.80	1	15,273	0.01%
2020/09/01	3	21.15	0	0.00	21.25	3	15,019	0.02%
2020/08/31	10	21.50	8	20.98	21.65	2	14,683	0.01%
2020/08/28	2	21.15	3	21.00	21.00	-1	14,607	-0.01%
2020/08/27	20	21.34	0	0.00	21.20	20	14,438	0.14%
2020/08/26	2	21.45	6	21.16	21.50	-4	14,294	-0.03%
2020/08/25	2	21.35	3	21.63	21.40	-1	14,099	-0.01%
2020/08/24	1	20.70	1	21.50	21.00	0	13,766	0.00%
2020/08/21	5	20.17	5	20.34	20.10	0	13,275	0.00%
2020/08/20	4	19.44	9	19.67	19.55	-5	13,202	-0.04%
2020/08/19	5	20.44	3	20.45	20.10	2	12,890	0.02%
2020/08/18	31	19.94	16	20.03	20.30	15	12,647	0.12%
2020/08/17	20	19.97	14	20.01	20.10	6	12,426	0.05%
2020/08/14	3	19.15	1	19.20	19.10	2	11,894	0.02%
2020/08/13	5	18.07	6	17.77	18.10	-1	11,493	-0.01%
2020/08/12	9	17.58	24	18.09	18.15	-15	11,350	-0.13%
2020/08/11	3	16.43	1	16.55	16.50	2	10,722	0.02%
2020/08/10	1	16.30	5	16.60	16.25	-4	10,688	-0.04%
2020/08/07	8	16.21	0	0.00	16.15	8	10,684	0.07%
2020/08/06	1	16.25	0	0.00	16.25	1	10,673	0.01%
2020/08/05	1	16.50	1	16.65	16.45	0	10,676	0.00%
2020/08/03	0	0.00	15	16.35	16.50	-15	11,159	-0.13%
2020/07/30	5	17.15	0	0.00	17.15	5	11,762	0.04%
2020/07/29	7	17.19	0	0.00	17.25	7	11,940	0.06%
2020/07/28	30	16.50	8	16.68	16.15	22	11,949	0.18%
2020/07/27	18	17.26	0	0.00	17.10	18	11,970	0.15%
2020/07/22	1	17.55	1	17.60	17.70	0	12,316	0.00%
2020/07/21	5	17.75	0	0.00	17.65	5	12,292	0.04%
2020/07/20	0	0.00	2	17.70	17.45	-2	12,185	-0.02%
2020/07/17	5	18.35	7	18.06	17.60	-2	12,029	-0.02%
2020/07/16	43	18.12	12	18.29	18.25	31	11,776	0.26%
2020/07/15	11	18.32	11	18.50	18.00	0	11,463	0.00%
2020/07/14	20	18.35	19	18.33	17.95	1	11,294	0.01%
2020/07/13	10	17.40	12.1	17.22	17.15	-2.1	10,618	-0.02%
2020/07/10	0	0.00	5	16.65	16.45	-5	10,597	-0.05%
2020/07/09	7	17.05	3	16.85	16.95	4	10,601	0.04%
2020/07/08	6	16.94	2	17.15	16.95	4	10,515	0.04%
2020/07/07	0	0.00	5	16.40	16.15	-5	10,427	-0.05%
2020/07/06	2	16.73	42	16.87	16.65	-40	10,304	-0.39%
2020/07/03	41	16.04	16.5	16.48	16.50	24.5	10,163	0.24%
2020/07/02	25	15.33	20	15.53	15.80	5	9,814	0.05%
2020/07/01	0	0.00	2	15.08	15.15	-2	9,659	-0.02%
2020/06/30	0	0.00	5	15.10	15.10	-5	9,573	-0.05%
2020/06/23	1	14.55	6	14.59	14.60	-5	9,336	-0.05%
2020/06/22	1	14.70	40	14.53	14.45	-39	9,254	-0.42%
2020/06/19	0	0.00	7	14.05	14.05	-7	9,093	-0.08%
2020/06/18	10	14.20	10	14.15	14.05	0	9,131	0.00%
2020/06/16	5	14.00	0	0.00	14.00	5	9,220	0.05%
2020/06/15	1	13.85	0	0.00	13.85	1	9,454	0.01%
2020/06/11	20	14.65	20	14.18	14.05	0	9,807	0.00%
2020/06/10	10	14.45	10	14.50	14.55	0	9,790	0.00%
2020/06/09	1	14.60	8	14.48	14.50	-7	10,050	-0.07%
2020/06/08	0	0.00	10	14.40	14.30	-10	10,122	-0.10%
2020/06/05	0	0.00	0	14.20	14.20	0	10,049	0.00%
2020/06/04	1	14.20	0	0.00	14.25	1	10,142	0.01%
2020/06/03	0	0.00	30	14.20	14.25	-30	10,064	-0.30%
2020/06/02	0	0.00	31	14.18	14.15	-31	10,069	-0.31%
2020/05/28	0	0.00	1	14.50	14.10	-1	10,005	-0.01%
2020/05/27	20	14.70	5	14.61	14.60	15	10,005	0.15%
2020/05/26	14	14.04	9	14.18	14.30	5	9,804	0.05%
2020/05/22	12	14.00	0	0.00	13.90	12	9,806	0.12%
2020/05/21	5	14.35	5	14.25	14.15	0	9,933	0.00%
2020/05/20	5	14.25	5	14.25	14.20	0	9,915	0.00%
2020/05/19	1	14.15	20	14.20	14.25	-19	9,884	-0.19%
2020/05/13	0	0.00	10.1	13.95	13.95	-10.1	9,619	-0.11%
2020/05/12	1	13.85	0	0.00	13.90	1	9,653	0.01%
2020/05/11	0	0.00	1	14.05	13.85	-1	9,602	-0.01%
2020/05/08	0	0.00	5	14.10	14.05	-5	9,376	-0.05%
2020/05/07	71	14.05	50	13.95	13.85	21	9,221	0.23%
2020/05/06	5	14.00	0	0.00	13.85	5	8,778	0.06%
2020/05/05	40	13.95	0	0.00	14.15	40	8,751	0.46%
2020/05/04	2	14.03	5	13.64	13.80	-3	8,855	-0.03%
2020/04/30	4	13.76	7	13.76	13.80	-3	8,823	-0.03%
2020/04/29	28	13.67	28	13.82	13.75	0	8,899	0.00%
2020/04/28	25	12.68	3	12.90	13.00	22	8,839	0.25%
2020/04/27	0	0.00	15	12.25	12.20	-15	9,086	-0.17%
2020/04/23	0	0.00	7	11.90	11.85	-7	10,384	-0.07%
2020/04/20	30	11.90	0	0.00	11.90	30	11,971	0.25%
2020/04/17	10	12.50	0	0.00	12.05	10	11,968	0.08%
2020/04/16	0	0.00	5	12.50	12.40	-5	11,821	-0.04%
2020/04/14	1	12.30	2	12.05	12.05	-1	11,633	-0.01%
2020/04/10	25	12.39	0	0.00	12.35	25	11,623	0.22%
2020/04/09	2	11.60	3	11.63	11.70	-1	11,512	-0.01%
2020/04/06	1	10.90	0	0.00	10.95	1	12,074	0.01%
2020/03/27	51	11.12	52	10.98	10.85	-1	12,546	-0.01%
2020/03/25	9	10.72	0	0.00	10.75	9	12,504	0.07%
2020/03/18	23	10.44	23	10.45	10.10	0	12,521	0.00%
2020/03/17	1	9.90	1	9.88	9.91	0	12,333	0.00%
2020/03/16	1	10.95	0	0.00	10.25	1	12,509	0.01%
2020/03/12	2	11.10	2	11.60	11.05	0	12,218	0.00%
2020/03/10	0	0.00	5	12.50	12.45	-5	12,774	-0.04%
2020/03/02	1	13.25	0	0.00	13.10	1	13,120	0.01%
2020/02/19	0	0.00	5	13.95	14.05	-5	13,441	-0.04%
2020/02/13	2	14.15	0	0.00	14.05	2	14,627	0.01%
2020/02/10	0	0.00	3	14.05	14.00	-3	15,604	-0.02%
2020/02/07	1	14.15	2.7	14.11	14.15	-1.7	16,106	-0.01%
2020/02/06	1	14.60	0	0.00	14.60	1	17,501	0.01%
2020/02/05	10	14.58	11	14.45	14.40	-1	18,212	-0.01%
2020/02/04	4	14.04	4	14.06	14.05	0	18,046	0.00%
2020/02/03	14	13.97	0	0.00	13.95	14	18,065	0.08%
2020/01/31	0	0.00	5	14.75	14.70	-5	17,834	-0.03%
2020/01/30	3	14.60	27	14.39	14.35	-24	17,556	-0.14%
2020/01/20	11	15.84	47	15.90	15.90	-36	17,049	-0.21%
2020/01/17	19	15.31	18.1	15.56	15.70	0.9	16,570	0.01%
2020/01/16	82	15.29	87	15.12	14.85	-5	15,752	-0.03%
2020/01/15	1	14.50	6	14.47	14.60	-5	14,861	-0.03%
2020/01/14	0	0.00	12	14.07	14.20	-12	14,668	-0.08%
2020/01/10	7	13.71	0	0.00	13.70	7	15,972	0.04%
2020/01/09	5	13.60	20	13.60	13.60	-15	18,082	-0.08%
2020/01/08	1	13.70	5	13.70	13.60	-4	19,266	-0.02%
2020/01/07	5	13.75	0	0.00	13.75	5	20,302	0.02%
2020/01/06	0	0.00	6	13.80	13.70	-6	21,431	-0.03%
2020/01/02	5	14.00	1	14.20	14.00	4	22,262	0.02%
2019/12/31	2	14.60	2	14.50	14.40	0	22,215	0.00%
2019/12/30	3	14.60	5	14.50	14.55	-2	22,179	-0.01%
2019/12/27	1	14.00	0	0.00	14.15	1	21,801	0.00%
2019/12/25	0	0.00	21	13.90	13.90	-21	21,613	-0.10%
2019/12/24	2	14.28	0	0.00	14.05	2	21,577	0.01%
2019/12/23	3	13.90	0	0.00	13.85	3	21,276	0.01%
2019/12/20	1	13.80	0	0.00	13.75	1	21,285	0.00%
2019/12/18	20	14.10	0	13.80	13.90	20	21,730	0.09%
2019/12/16	0	0.00	25	13.99	14.05	-25	21,733	-0.12%
2019/12/13	5	13.60	0	0.00	13.60	5	21,576	0.02%
2019/12/11	5	14.44	4	14.38	14.10	1	21,442	0.00%
2019/12/06	2	14.15	6	14.13	14.05	-4	21,014	-0.02%
2019/12/05	7	14.29	5	13.80	14.40	2	20,739	0.01%
2019/12/03	1	13.35	1	13.35	13.35	0	20,175	0.00%
2019/12/02	0	0.00	10	13.40	13.35	-10	20,133	-0.05%
2019/11/29	0	0.00	80	13.50	13.60	-80	19,971	-0.40%
2019/11/28	91.3	13.76	1	13.40	13.55	90.3	19,869	0.45%
2019/11/27	0	0.00	3	13.65	13.60	-3	19,634	-0.02%
2019/11/26	2	13.60	33	13.65	13.50	-31	19,571	-0.16%
2019/11/25	5	13.60	25	13.57	13.75	-20	19,443	-0.10%
2019/11/22	37	13.49	13	13.52	13.50	24	19,327	0.12%
2019/11/21	1	13.80	0	0.00	13.75	1	19,105	0.01%
2019/11/20	12	14.18	7	14.16	13.95	5	19,027	0.03%
2019/11/19	1	14.20	5	14.10	14.15	-4	18,832	-0.02%
2019/11/18	0	0.00	10	14.07	14.00	-10	18,742	-0.05%
2019/11/15	30	13.96	36	13.91	13.85	-6	18,593	-0.03%
2019/11/14	41	14.26	3	14.30	14.10	38	18,360	0.21%
2019/11/13	3	13.97	22	13.96	14.00	-19	17,812	-0.11%
2019/11/12	26	13.70	47	13.80	13.85	-21	17,569	-0.12%
2019/11/11	11	13.58	94	13.47	13.95	-83	17,290	-0.48%
2019/11/08	9	14.29	205	14.17	14.00	-196	16,910	-1.16%	大賣/鉅額交易
2019/11/07	31	14.64	3	14.65	14.60	28	16,541	0.17%
2019/11/06	78	14.77	0	0.00	14.50	78	16,043	0.49%
2019/11/05	115	15.43	97	15.67	15.20	18	15,456	0.12%	大買/
2019/11/04	35	14.94	2.2	14.98	15.30	32.8	13,922	0.24%
2019/11/01	28	13.95	1	13.95	13.95	27	13,072	0.21%
2019/10/31	34	13.51	5	13.45	13.75	29	12,931	0.22%
2019/10/30	36	13.23	0	0.00	13.30	36	12,767	0.28%
2019/10/29	31	13.51	0	0.00	13.20	31	12,713	0.24%
2019/10/25	2	13.40	7	13.36	13.30	-5	12,519	-0.04%
2019/10/24	5	13.35	3	13.40	13.40	2	12,471	0.02%
2019/10/23	1	13.10	39	13.14	13.00	-38	12,368	-0.31%
2019/10/22	5	13.47	1	13.60	13.35	4	12,158	0.03%
2019/10/21	0	0.00	29	13.91	13.95	-29	11,975	-0.24%
2019/10/18	14	13.43	10	13.30	13.65	4	11,758	0.03%
2019/10/17	113	13.29	80	12.95	13.10	33	10,515	0.31%	大買/
2019/10/16	39	12.71	16	13.03	13.00	23	8,378	0.27%
2019/10/15	8	11.73	3	12.00	12.15	5	7,187	0.07%
2019/10/14	75	11.25	128	11.54	11.70	-53	6,130	-0.86%	大賣/
2019/10/09	0	0.00	1	10.60	10.65	-1	4,929	-0.02%
2019/10/08	143	9.69	40	9.68	9.72	103	4,042	2.55%	大買/鉅額交易
2019/10/07	17	9.63	0	0.00	9.58	17	3,899	0.44%
2019/10/04	63	9.45	0	0.00	9.46	63	3,737	1.69%
2019/09/26	25	9.25	0	0.00	9.24	25	3,543	0.71%
2019/09/23	30	9.61	41	9.52	9.57	-11	3,451	-0.32%
2019/09/17	0	0.00	2	8.49	8.45	-2	2,751	-0.07%
2019/09/12	0	0.00	2	8.42	8.41	-2	2,736	-0.07%
2019/09/10	2	8.42	0	0.00	8.44	2	2,736	0.07%
2019/09/09	2	8.25	0	0.00	8.30	2	2,657	0.08%
2019/08/16	0	0.00	1	7.99	8.02	-1	3,323	-0.03%
2019/07/30	20	8.61	2	8.61	8.61	18	3,773	0.48%
2019/07/24	20	8.62	0	0.00	8.61	20	3,660	0.55%
2019/07/23	0	0.00	10	8.66	8.67	-10	3,613	-0.28%
2019/07/02	0	0.00	2	8.61	8.57	-2	3,020	-0.07%
2019/07/01	10	8.65	0	0.00	8.57	10	2,997	0.33%
2019/06/27	0	0.00	5	8.49	8.49	-5	2,826	-0.18%
2019/06/24	10	8.48	0	0.00	8.49	10	2,806	0.36%
2019/06/21	2	8.48	0	0.00	8.49	2	2,776	0.07%
2019/06/06	0	0.00	1	8.61	8.55	-1	2,452	-0.04%
2019/06/04	1	8.79	0	0.00	8.66	1	2,360	0.04%
2019/06/03	1	8.75	0	0.00	8.78	1	2,297	0.04%
2019/05/31	0	0.00	40	8.68	8.74	-40	2,220	-1.80%
2019/05/29	45	8.56	5	8.62	8.56	40	2,097	1.91%
2019/05/28	2	8.92	2	8.86	8.55	0	1,960	0.00%
2019/05/27	0	0.00	0	8.66	8.68	0	1,774	0.00%
2019/05/24	0	0.00	49	8.46	8.45	-49	1,703	-2.88%
2019/05/23	0	8.52	10	8.54	8.54	-10	1,660	-0.60%
2019/05/16	10	8.63	20	8.86	8.72	-10	1,367	-0.73%
2019/05/09	60	8.70	1	8.67	8.61	59	1,123	5.25%
2019/05/03	5	8.31	0	0.00	8.32	5	908	0.55%
2019/04/17	5	8.49	0	0.00	8.58	5	849	0.59%
2019/04/03	1	8.52	0	0.00	8.56	1	782	0.13%
2019/03/26	0	0.00	0.6	8.65	8.69	-0.6	722	-0.08%
2019/02/20	2	8.90	0	0.00	8.93	2	1,106	0.18%
2019/02/14	0	0.00	1	8.80	8.82	-1	1,086	-0.09%
2019/01/09	1	8.45	0	0.00	8.45	1	1,125	0.09%
2018/12/18	1	8.49	0	0.00	8.49	1	1,237	0.08%
2018/12/06	0	0.00	5	8.71	8.70	-5	1,244	-0.40%
2018/12/05	5	8.64	1	8.90	8.97	4	1,196	0.33%
2018/11/22	0	0.00	5	8.43	8.39	-5	976	-0.51%
2018/11/06	0	0.00	5	8.25	8.28	-5	1,096	-0.46%
2018/10/04	0	0.00	1	9.27	9.26	-1	2,168	-0.05%
2018/09/03	7	9.45	0	0.00	9.42	7	2,157	0.32%
2018/08/29	0	0.00	0.4	9.33	9.35	-0.4	2,169	-0.02%
2018/08/13	0	0.00	250	9.37	9.25	-250	2,213	-11.30%	大賣/鉅額交易
2018/08/10	0	0.00	70	9.42	9.37	-70	2,153	-3.25%
2018/08/09	0	0.00	0.2	9.41	9.43	-0.2	2,144	-0.01%
2018/08/08	0	0.00	100	9.42	9.44	-100	2,184	-4.58%
2018/08/07	0	0.00	100	9.43	9.41	-100	2,170	-4.61%
2018/08/06	5	9.50	0	0.00	9.48	5	2,162	0.23%
2018/07/31	4	9.90	2	9.93	9.90	2	2,056	0.10%
2018/07/30	3	9.96	0	0.00	9.97	3	1,999	0.15%
2018/07/27	27	10.10	8	10.09	10.00	19	1,937	0.98%
2018/07/26	500	9.68	0	0.00	9.81	500	1,493	33.47%	大買/鉅額交易
2018/07/02	0	0.00	1	9.34	9.34	-1	1,720	-0.06%
2018/06/06	1	9.61	0	0.00	9.52	1	1,801	0.06%
2018/06/04	0	0.00	5	9.56	9.59	-5	1,762	-0.28%
2018/05/31	0	0.00	5	9.50	9.51	-5	1,735	-0.29%
2018/05/29	2	9.51	0	0.00	9.50	2	1,732	0.12%
2018/05/17	0	0.00	2	9.63	9.55	-2	1,751	-0.11%
2018/05/10	3	9.80	0	0.00	9.75	3	1,776	0.17%
2018/05/08	2	9.83	0	0.00	9.83	2	1,785	0.11%
2018/05/03	0	0.00	2	9.75	9.70	-2	1,726	-0.12%
2018/04/30	2	9.64	0	0.00	9.65	2	1,698	0.12%
2018/04/25	1	9.58	0	0.00	9.55	1	1,755	0.06%
2018/04/24	0	0.00	50	9.72	9.60	-50	1,790	-2.79%
2018/04/20	0	0.00	11	9.68	9.69	-11	1,809	-0.61%
2018/04/18	1	9.60	0	0.00	9.57	1	2,020	0.05%
2018/04/13	0	0.00	7	9.59	9.60	-7	2,245	-0.31%
2018/04/11	0	0.00	42	9.64	9.63	-42	2,304	-1.82%
2018/04/10	49	9.70	10	9.69	9.75	39	2,279	1.71%
2018/04/03	35	9.41	0	0.00	9.43	35	2,176	1.61%
2018/04/02	5	9.43	0	0.00	9.43	5	2,398	0.21%
2018/03/27	0	0.00	2	9.39	9.34	-2	2,483	-0.08%
2018/03/23	2	9.31	0	0.00	9.32	2	2,429	0.08%
2018/03/22	5	9.46	20	9.46	9.42	-15	2,406	-0.62%
2018/03/21	20	9.36	0	0.00	9.32	20	2,360	0.85%
2018/02/05	5	9.34	0	0.00	9.35	5	2,307	0.22%
2018/01/15	3	10.10	0	0.00	10.05	3	2,047	0.15%
2018/01/10	0	0.00	0.2	9.95	9.97	-0.2	1,721	-0.01%
2018/01/09	18	9.95	0	0.00	9.96	18	1,647	1.09%
2018/01/08	3	9.75	15	9.75	9.74	-12	1,446	-0.83%