廣運 (6125)-元大-萬華券商分點個股進出

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
84.6
漲跌
▼1.3
漲幅
-1.51%
成交量
1,561張
產業
上櫃光電類股
473人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-萬華券商分點個股進出

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-萬華券商分點個股進出
元大-萬華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
2024/12/13	13	84.62	0	0.00	84.60	13	3,033	0.43%
2024/12/12	1	87.80	5	87.50	85.90	-4	3,051	-0.13%
2024/12/11	0	0.00	1.1	84.38	84.10	-1.1	3,061	-0.04%
2024/12/10	0.1	84.00	0	0.00	84.00	0.1	3,123	0.00%
2024/12/06	0.1	86.00	0	0.00	85.40	0.1	3,203	0.00%
2024/12/02	1	85.50	0	0.00	85.10	1	3,379	0.03%
2024/11/28	0.1	82.50	0	0.00	82.50	0.1	3,494	0.00%
2024/11/25	6	86.00	0	0.00	86.40	6	3,631	0.17%
2024/11/19	4	83.40	8	82.95	84.90	-4	4,316	-0.09%
2024/11/14	9	82.00	0	0.00	83.10	9	4,993	0.18%
2024/11/13	0	0.00	5	85.38	85.00	-5	5,015	-0.10%
2024/11/12	1.1	85.84	1	86.40	83.90	0.1	5,151	0.00%
2024/11/06	1	89.20	0	0.00	88.80	1	5,573	0.02%
2024/11/04	0	0.00	1	88.20	87.60	-1	5,909	-0.02%
2024/11/01	0	0.00	0.1	88.50	89.50	-0.1	5,978	0.00%
2024/10/29	5.2	89.27	0	0.00	88.90	5.2	6,303	0.08%
2024/10/25	1	92.00	1	92.60	92.10	0	6,705	0.00%
2024/10/24	5	95.10	5	93.54	92.50	0	6,920	0.00%
2024/10/22	0	0.00	1	95.50	95.30	-1	7,182	-0.01%
2024/10/21	2	96.19	0	0.00	95.50	2	7,694	0.03%
2024/10/18	1	93.50	2	94.35	93.20	-1	7,894	-0.01%
2024/10/17	3	95.37	4	95.70	94.60	-1	8,285	-0.01%
2024/10/16	1	91.60	0.1	91.70	92.50	0.9	8,491	0.01%
2024/10/15	0.1	88.40	0	0.00	90.80	0.1	8,474	0.00%
2024/10/09	1	91.20	1	89.00	87.50	0	8,736	0.00%
2024/10/07	0	0.00	0.1	92.00	90.80	-0.1	8,806	0.00%
2024/09/27	2	93.15	0	0.00	92.50	2	9,311	0.02%
2024/09/26	6	94.53	5	94.68	94.00	1	9,381	0.01%
2024/09/25	1	93.90	1.4	92.87	93.90	-0.4	9,410	0.00%
2024/09/24	2	91.60	0	0.00	91.20	2	9,712	0.02%
2024/09/23	10	93.85	10	92.80	92.70	0	9,715	0.00%
2024/09/20	1	94.70	2.1	96.53	92.30	-1.1	9,820	-0.01%
2024/09/19	1	92.10	2.3	93.15	93.60	-1.3	9,697	-0.01%
2024/09/18	1	89.46	1.3	90.83	89.40	-0.3	9,709	0.00%
2024/09/13	0	0.00	1	90.71	91.00	-1	10,038	-0.01%
2024/09/12	5	90.10	5	89.40	90.60	0	10,164	0.00%
2024/09/11	0.1	86.39	0	0.00	88.50	0.1	10,244	0.00%
2024/09/10	16.1	88.93	16	88.30	84.90	0.1	10,289	0.00%
2024/09/09	6	88.10	6	87.30	89.40	0	10,357	0.00%
2024/09/06	4	90.70	4	90.45	89.60	0	10,724	0.00%
2024/09/05	14.1	90.31	10	90.07	90.10	4.1	11,124	0.04%
2024/09/04	12	88.83	10	88.93	90.50	2	11,580	0.02%
2024/09/03	4	95.40	6	96.50	93.00	-2	11,848	-0.02%
2024/09/02	0	96.20	0	0.00	95.20	0	12,498	0.00%
2024/08/30	6	96.03	12	95.73	95.20	-6	13,419	-0.04%
2024/08/29	0	97.40	0	0.00	96.60	0	15,530	0.00%
2024/08/28	5	98.08	6	99.40	97.50	-1	15,591	-0.01%
2024/08/27	12	98.03	22	98.45	99.00	-10	15,979	-0.06%
2024/08/26	3.2	98.87	6	99.70	96.50	-2.9	16,738	-0.02%
2024/08/23	21	98.64	10	98.74	99.50	11	18,060	0.06%
2024/08/22	13	101.06	3	99.17	97.10	10	18,628	0.05%
2024/08/21	4	99.55	9	100.58	99.80	-5	19,505	-0.03%
2024/08/20	32	101.95	64.2	100.14	98.70	-32.2	20,233	-0.16%
2024/08/19	61.1	97.43	26	98.16	97.10	35.1	21,281	0.16%
2024/08/16	9.1	92.76	3.2	93.70	92.70	5.9	22,293	0.03%
2024/08/15	5	90.54	10	91.07	91.30	-5	23,413	-0.02%
2024/08/14	5	91.04	2	91.25	90.80	3	24,552	0.01%
2024/08/13	3	91.27	3	91.94	92.20	0	24,582	0.00%
2024/08/12	2	93.00	1.1	93.90	92.10	0.9	24,787	0.00%
2024/08/09	5	94.02	11	93.99	92.20	-6	25,041	-0.02%
2024/08/08	4	89.75	4	90.75	89.20	0	25,330	0.00%
2024/08/07	1	84.40	3	89.40	89.90	-2	25,696	-0.01%
2024/08/06	6	80.55	14	80.68	81.80	-8	25,812	-0.03%
2024/08/05	3.1	89.40	2	92.30	89.40	1.1	25,732	0.00%
2024/08/02	3	101.50	0	0.00	99.30	3	25,760	0.01%
2024/08/01	6	102.25	9	104.66	106.00	-3	25,934	-0.01%
2024/07/31	1.1	101.37	1	100.50	99.10	0.1	26,006	0.00%
2024/07/30	3	95.70	5.1	96.61	97.90	-2.1	26,162	-0.01%
2024/07/29	2	95.33	0	0.00	91.50	2	26,179	0.01%
2024/07/26	2	100.01	0	0.00	99.80	2	26,515	0.01%
2024/07/23	2.1	109.43	0.9	106.00	105.50	1.2	26,963	0.00%
2024/07/22	11.3	111.28	20.8	112.36	107.00	-9.5	27,503	-0.03%
2024/07/19	5	110.70	7.5	109.53	108.50	-2.5	27,708	-0.01%
2024/07/18	14.1	108.20	19.1	110.22	112.00	-5	28,966	-0.02%
2024/07/17	7.1	106.73	4	106.13	109.00	3.1	29,006	0.01%
2024/07/16	2	99.20	1.1	100.00	99.20	0.9	29,233	0.00%
2024/07/15	4.2	98.53	1	99.30	98.50	3.2	29,766	0.01%
2024/07/12	1.2	101.50	1	103.00	100.50	0.2	30,050	0.00%
2024/07/11	3.1	102.85	2	103.50	103.00	1.1	30,438	0.00%
2024/07/10	4	106.50	5	106.50	107.00	-1	30,393	0.00%
2024/07/08	2.1	108.98	10	110.85	107.50	-8	30,488	-0.03%
2024/07/05	3.6	107.65	1	108.00	110.00	2.6	30,481	0.01%
2024/07/04	3.1	110.68	15	111.60	110.00	-11.9	30,457	-0.04%
2024/07/03	4	108.88	1	110.50	108.00	3	30,428	0.01%
2024/07/02	2.1	108.52	2	110.00	108.50	0.1	30,628	0.00%
2024/07/01	8	110.31	5.6	109.55	108.50	2.4	30,611	0.01%
2024/06/28	15.3	110.59	15	111.30	110.00	0.3	30,602	0.00%
2024/06/27	2	105.50	3	106.00	104.00	-1	30,317	0.00%
2024/06/26	7.1	107.16	2	109.00	106.50	5.1	30,530	0.02%
2024/06/25	2.6	103.47	4	105.25	105.50	-1.4	30,523	0.00%
2024/06/24	3.4	108.23	3	107.66	106.50	0.4	30,675	0.00%
2024/06/21	9.1	110.51	5	110.40	111.50	4.1	31,504	0.01%
2024/06/20	9.2	109.15	4	109.63	110.50	5.2	32,345	0.02%
2024/06/19	6.3	106.42	3	107.33	105.50	3.3	32,249	0.01%
2024/06/18	9.1	110.80	5	111.80	109.00	4.1	32,239	0.01%
2024/06/17	7.2	111.65	6	111.25	110.50	1.2	32,218	0.00%
2024/06/14	1	112.50	18	112.36	111.50	-17	32,275	-0.05%
2024/06/13	12.5	116.18	5	114.20	111.50	7.5	32,331	0.02%
2024/06/12	17	113.06	7.1	110.98	114.50	9.9	32,184	0.03%
2024/06/11	20.2	109.01	11	108.59	108.50	9.2	32,046	0.03%
2024/06/07	15	113.50	11	114.86	115.50	4	32,142	0.01%
2024/06/06	33.1	118.41	43.1	118.63	114.50	-10	32,313	-0.03%
2024/06/05	40.2	121.47	40.6	120.40	118.00	-0.4	32,095	0.00%
2024/06/04	89.2	129.53	35.1	132.05	121.50	54.1	31,889	0.17%
2024/06/03	20	134.50	6	134.50	134.50	14	30,475	0.05%
2024/05/31	4	117.38	10	120.60	122.50	-6	31,404	-0.02%
2024/05/30	16	113.28	9	114.11	111.50	7	31,367	0.02%
2024/05/29	31.2	126.40	31	125.11	117.00	0.2	31,281	0.00%
2024/05/28	18	120.28	17.1	122.38	123.50	1	31,172	0.00%
2024/05/27	48.1	125.47	30	124.68	124.00	18.1	31,159	0.06%
2024/05/24	19.1	114.25	23.1	115.13	119.00	-4	31,040	-0.01%
2024/05/23	31	109.99	24.1	110.57	114.00	6.9	30,561	0.02%
2024/05/22	38	107.46	41.1	107.09	104.00	-3.1	29,397	-0.01%
2024/05/21	30	99.78	49.1	101.62	105.00	-19.1	28,344	-0.07%
2024/05/20	19	97.18	41.1	97.34	95.80	-22	27,511	-0.08%
2024/05/17	3.1	91.27	9	91.73	92.00	-5.9	26,564	-0.02%
2024/05/16	4	91.25	5	92.42	90.70	-1	26,981	0.00%
2024/05/15	19	92.42	11	92.15	90.80	8	27,304	0.03%
2024/05/14	8	92.01	17.1	92.55	93.00	-9.1	27,389	-0.03%
2024/05/13	9	91.88	13	90.60	91.00	-4	27,000	-0.01%
2024/05/10	13.1	84.77	14.1	85.85	87.60	-1	26,666	0.00%
2024/05/09	10	86.85	11	86.56	85.30	-1	26,496	0.00%
2024/05/08	9	87.27	6	87.60	87.10	3	26,371	0.01%
2024/05/07	13	87.68	8	87.58	87.50	5	26,431	0.02%
2024/05/06	10.1	91.34	10	91.41	89.70	0.1	26,141	0.00%
2024/05/03	5.2	90.62	4	92.08	89.50	1.2	25,882	0.00%
2024/05/02	12.2	91.13	7.1	91.06	90.40	5.1	25,535	0.02%
2024/04/30	26.2	92.41	35.3	92.46	91.70	-9.1	25,338	-0.04%
2024/04/29	7	91.40	17	93.59	90.00	-10	24,846	-0.04%
2024/04/26	27	92.71	61.1	92.97	91.70	-34.1	24,454	-0.14%
2024/04/25	61	91.11	77	91.63	90.50	-16	23,795	-0.07%
2024/04/24	110	92.66	54	92.35	90.20	56	23,062	0.24%	大買/
2024/04/23	10	83.35	21.1	84.52	87.40	-11.1	21,598	-0.05%
2024/04/22	38	86.49	30.1	87.59	80.60	8	21,112	0.04%
2024/04/19	31	85.71	20.1	84.76	87.30	10.9	20,636	0.05%
2024/04/18	1	85.80	34.2	86.24	84.20	-33.2	20,040	-0.17%
2024/04/17	22	81.30	23.4	82.12	85.00	-1.4	19,670	-0.01%
2024/04/16	7	75.64	19	75.51	77.30	-12	19,260	-0.06%
2024/04/15	6.2	78.60	6	78.47	78.20	0.2	19,208	0.00%
2024/04/12	2.1	80.01	22	80.66	80.00	-19.9	19,133	-0.10%
2024/04/11	3.1	81.53	2	82.50	81.00	1.1	19,030	0.01%
2024/04/10	17.1	84.16	1	83.30	82.40	16.1	19,007	0.08%
2024/04/09	3	83.10	0	0.00	84.50	3	18,905	0.02%
2024/04/08	9	84.80	10	85.21	84.00	-1	18,859	-0.01%
2024/04/03	11	81.82	0.2	79.80	81.20	10.8	19,123	0.06%
2024/04/02	1.1	81.27	3	81.57	80.80	-1.9	19,179	-0.01%
2024/04/01	3	83.33	37	83.93	83.00	-34	19,042	-0.18%
2024/03/29	4	84.28	7	86.34	82.80	-3	18,968	-0.02%
2024/03/28	11	84.84	8	84.73	84.50	3	18,697	0.02%
2024/03/27	36.2	84.90	73	84.89	84.00	-36.8	18,565	-0.20%
2024/03/26	87.1	87.87	61.1	88.59	82.70	26	18,330	0.14%
2024/03/25	116	86.27	141.1	86.71	88.40	-25.1	17,386	-0.14%	大買/大賣/
2024/03/22	13	79.58	16	78.86	80.40	-3	16,422	-0.02%
2024/03/21	8	79.98	2	80.00	79.00	6	16,345	0.04%
2024/03/20	48	79.15	2	80.00	78.60	46	16,230	0.28%
2024/03/19	14	79.79	9	80.84	78.90	5	16,135	0.03%
2024/03/18	8	80.69	12	80.72	81.50	-4	16,027	-0.02%
2024/03/15	14	79.29	8	80.31	80.00	6	15,920	0.04%
2024/03/14	15	79.37	11	77.91	78.90	4	15,772	0.03%
2024/03/13	63	82.38	59	83.81	81.70	4	15,553	0.03%
2024/03/12	76	82.34	85	81.89	83.70	-9	15,019	-0.06%
2024/03/11	28	79.65	28	80.34	79.30	0	14,608	0.00%
2024/03/08	46	79.33	28	81.79	77.80	18	14,227	0.13%
2024/03/07	32	88.03	29	89.62	86.10	3	13,955	0.02%
2024/03/06	110	92.94	103	92.12	91.50	7	13,398	0.05%	大買/大賣/
2024/03/05	70	87.14	64	86.86	87.50	6	12,482	0.05%
2024/03/04	166	88.96	168.1	89.65	87.60	-2.1	12,213	-0.02%	大買/大賣/
2024/03/01	160	88.42	154	87.38	86.70	6	11,521	0.05%	大買/大賣/
2024/02/29	86	79.58	86.1	82.28	85.20	-0.1	10,326	0.00%
2024/02/27	158.1	77.52	207	79.77	77.50	-48.9	9,867	-0.50%	大買/大賣/
2024/02/26	46	77.53	30	79.26	81.10	16	9,308	0.17%
2024/02/23	2	75.80	5	76.36	73.80	-3	9,099	-0.03%
2024/02/22	1	78.40	0.2	76.90	76.50	0.8	9,437	0.01%
2024/02/21	35.3	76.82	34	76.13	77.40	1.3	9,754	0.01%
2024/02/20	5	74.78	1.1	72.89	74.70	3.9	9,647	0.04%
2024/02/19	64.1	75.15	79	74.15	74.70	-14.9	9,466	-0.16%
2024/02/16	18	69.45	1	68.50	70.80	17	8,888	0.19%
2024/02/15	4	63.95	14	64.82	66.20	-10	8,301	-0.12%
2024/02/05	0	61.80	5	61.50	62.00	-5	7,877	-0.06%
2024/02/02	6	62.85	2	62.60	62.90	4	7,844	0.05%
2024/02/01	0	61.40	2	62.10	61.50	-2	7,767	-0.03%
2024/01/31	2	60.90	2	60.60	60.70	0	7,737	0.00%
2024/01/30	4	61.85	6	61.27	60.90	-2	7,706	-0.03%
2024/01/29	3	57.93	0	0.00	59.50	3	7,557	0.04%
2024/01/26	3	58.73	0	0.00	58.30	3	7,559	0.04%
2024/01/25	2	59.30	2	59.45	59.30	0	7,566	0.00%
2024/01/24	1	60.80	0	0.00	60.40	1	7,576	0.01%
2024/01/23	1	60.80	0	0.00	60.80	1	7,604	0.01%
2024/01/22	6	61.95	1	62.50	62.40	5	7,548	0.07%
2024/01/19	0	0.00	21	60.95	60.60	-21	7,405	-0.28%
2024/01/17	2	60.40	10	61.10	58.60	-8	7,378	-0.11%
2024/01/15	11	61.19	1	60.40	60.00	10	7,324	0.14%
2024/01/12	10	58.00	0	0.00	58.00	10	7,197	0.14%
2024/01/11	0	0.00	3	59.53	59.20	-3	7,209	-0.04%
2024/01/10	3	56.73	4	57.73	58.00	-1	7,240	-0.01%
2024/01/09	1.1	56.86	0	0.00	56.50	1.1	7,254	0.02%
2024/01/08	3	59.87	0	0.00	58.50	3	7,235	0.04%
2024/01/05	1	60.40	2	61.10	59.80	-1	7,249	-0.01%
2024/01/04	3	60.30	0	0.00	60.70	3	7,255	0.04%
2024/01/03	0.1	62.30	1.9	62.95	62.20	-1.8	7,304	-0.02%
2024/01/02	50	63.41	2	64.00	63.70	48	7,283	0.66%
2023/12/29	21	63.37	6	64.20	63.00	15	7,191	0.21%
2023/12/28	21	58.70	23	59.08	60.80	-2	6,667	-0.03%
2023/12/26	0	0.00	1	57.10	57.10	-1	6,642	-0.02%
2023/12/25	0.1	56.60	0	0.00	56.60	0.1	6,791	0.00%
2023/12/22	1	57.00	2	57.50	56.90	-1	6,801	-0.01%
2023/12/21	1.1	56.73	1	57.10	56.80	0.1	6,822	0.00%
2023/12/20	1	57.50	0	0.00	57.90	1	6,856	0.01%
2023/12/19	0	0.00	5	56.54	56.60	-5	6,915	-0.07%
2023/12/18	5.4	57.78	5	57.72	57.00	0.4	6,970	0.01%
2023/12/14	5	59.50	10	58.60	58.60	-5	7,037	-0.07%
2023/12/13	0	0.00	2	59.60	58.90	-2	7,051	-0.03%
2023/12/12	8.1	61.80	0	0.00	59.60	8.1	7,055	0.11%
2023/12/11	1	61.30	1	61.10	61.30	0	7,083	0.00%
2023/12/08	5.2	62.23	0	0.00	62.80	5.2	7,100	0.07%
2023/12/07	2	64.20	2	63.85	63.30	0	7,440	0.00%
2023/12/06	0	0.00	2	64.00	64.00	-2	7,583	-0.03%
2023/12/05	8	63.30	0	0.00	63.00	8	7,588	0.11%
2023/12/04	16	66.58	26	66.58	64.90	-10	7,571	-0.13%
2023/12/01	2	63.90	31	63.41	64.00	-29	7,145	-0.41%
2023/11/30	7	62.91	3	61.90	62.90	4	7,028	0.06%
2023/11/29	1	62.70	4.1	62.02	61.90	-3.1	7,005	-0.04%
2023/11/28	11	61.98	11	62.67	62.00	0	7,004	0.00%
2023/11/27	12.3	62.10	8	61.55	61.50	4.3	7,156	0.06%
2023/11/24	9	63.38	11	63.35	63.30	-2	7,123	-0.03%
2023/11/23	52	63.03	21	63.22	62.20	31	6,995	0.44%
2023/11/22	3	60.00	0	0.00	59.60	3	6,820	0.04%
2023/11/21	18	62.68	10	62.37	62.00	8	6,825	0.12%
2023/11/20	15	57.92	13	60.28	61.30	2	6,627	0.03%
2023/11/17	2	53.40	3	53.27	55.80	-1	6,516	-0.02%
2023/11/16	0	0.00	6	50.90	50.80	-6	7,145	-0.08%
2023/11/15	4	50.55	1	50.60	50.20	3	7,392	0.04%
2023/11/14	0	0.00	1	50.60	50.60	-1	7,693	-0.01%
2023/11/13	2	50.70	5	51.30	51.00	-3	8,074	-0.04%
2023/11/10	1	50.50	1	50.30	50.70	0	8,244	0.00%
2023/11/09	22	50.54	8	50.19	49.85	14	8,532	0.16%
2023/11/08	2	53.45	2	53.80	53.30	0	8,840	0.00%
2023/11/02	0	0.00	1	52.80	52.80	-1	9,825	-0.01%
2023/11/01	1	51.10	0	0.00	51.10	1	10,308	0.01%
2023/10/31	0	0.00	11	51.63	49.85	-11	10,723	-0.10%
2023/10/27	0	0.00	4	53.25	52.90	-4	11,407	-0.04%
2023/10/26	1	54.50	0	0.00	53.00	1	11,875	0.01%
2023/10/25	10	56.00	0	0.00	55.90	10	12,230	0.08%
2023/10/24	0.1	55.10	7	54.99	55.90	-6.9	13,073	-0.05%
2023/10/23	1.2	55.25	0	0.00	54.60	1.2	13,559	0.01%
2023/10/20	0.2	55.10	0	0.00	54.60	0.2	14,195	0.00%
2023/10/17	1	58.30	3	57.03	56.70	-2	14,982	-0.01%
2023/10/16	0	0.00	10	57.60	58.40	-10	14,955	-0.07%
2023/10/12	3	60.77	1	60.60	60.50	2	14,944	0.01%
2023/10/11	3	60.50	4	60.10	59.50	-1	14,940	-0.01%
2023/10/06	2	64.20	3	64.77	63.90	-1	14,856	-0.01%
2023/10/05	1	63.80	0	0.00	63.70	1	14,871	0.01%
2023/10/03	0	0.00	2	63.15	62.60	-2	14,915	-0.01%
2023/10/02	0.1	66.00	10.1	65.30	64.80	-10	15,031	-0.07%
2023/09/28	15	63.34	5	64.00	64.20	10	15,080	0.07%
2023/09/27	11	60.90	1	61.70	62.00	10	15,038	0.07%
2023/09/26	4.1	61.54	3	62.43	61.00	1.1	15,200	0.01%
2023/09/25	1	61.90	1	61.80	61.90	0	15,227	0.00%
2023/09/22	8	61.30	7	60.74	61.40	1	15,349	0.01%
2023/09/21	0	0.00	6.1	58.92	59.50	-6.1	15,359	-0.04%
2023/09/20	6	60.80	0	0.00	60.50	6	15,458	0.04%
2023/09/19	4	60.88	12	60.40	60.70	-8	15,624	-0.05%
2023/09/18	0	0.00	1	62.40	61.80	-1	16,630	-0.01%
2023/09/15	3	63.30	3	63.83	63.40	0	17,029	0.00%
2023/09/14	5	63.70	1	64.50	63.10	4	17,006	0.02%
2023/09/13	4.2	62.22	0	0.00	62.70	4.2	16,985	0.02%
2023/09/12	22.1	62.77	89	61.71	61.50	-66.9	17,199	-0.39%
2023/09/11	5.2	68.04	5	68.78	68.00	0.2	17,018	0.00%
2023/09/08	5	76.56	5	76.26	75.50	0	17,221	0.00%
2023/09/07	4.1	78.93	1	79.10	78.20	3.1	17,673	0.02%
2023/09/06	2	78.30	7	79.16	78.90	-5	17,953	-0.03%
2023/09/05	2.1	77.60	0	0.00	77.50	2.1	18,626	0.01%
2023/09/04	0	0.00	1	77.60	77.00	-1	19,046	-0.01%
2023/09/01	0	0.00	4	79.02	78.90	-4	19,801	-0.02%
2023/08/31	4	78.98	20	79.75	80.90	-16	20,581	-0.08%
2023/08/30	4.1	77.28	4	77.75	77.20	0.1	20,991	0.00%
2023/08/29	5	76.38	8	76.61	76.70	-3	21,199	-0.01%
2023/08/28	17	76.33	5	77.74	75.40	12	21,261	0.06%
2023/08/25	11.1	79.99	3	80.07	80.60	8.1	21,124	0.04%
2023/08/24	14.2	82.92	28	83.28	80.90	-13.8	21,174	-0.07%
2023/08/23	22	81.99	18.1	80.68	81.50	3.9	21,170	0.02%
2023/08/22	68.1	83.89	61	84.53	84.00	7.1	20,851	0.03%
2023/08/21	11	75.41	16	78.14	79.50	-5	20,219	-0.02%
2023/08/18	13	73.07	7	73.96	72.30	6	19,950	0.03%
2023/08/17	17	75.45	5	74.32	75.70	12	19,720	0.06%
2023/08/16	3	71.27	2	71.45	72.50	1	19,390	0.01%
2023/08/15	9	72.63	5	72.64	71.80	4	19,275	0.02%
2023/08/14	20	70.42	12.9	71.25	71.30	7.2	18,967	0.04%
2023/08/11	16	70.20	15	70.60	69.80	1	18,584	0.01%
2023/08/10	8	67.21	6	67.42	67.00	2	18,311	0.01%
2023/08/09	5	70.34	4	71.35	70.60	1	18,094	0.01%
2023/08/08	6	70.12	10	70.25	69.90	-4	17,853	-0.02%
2023/08/07	27.2	71.35	35	71.07	72.40	-7.8	17,630	-0.04%
2023/08/04	37.6	69.74	21	69.68	68.30	16.6	17,160	0.10%
2023/08/02	16	72.55	32	73.07	69.30	-16	16,808	-0.10%
2023/08/01	11	78.29	9	78.57	76.90	2	16,673	0.01%
2023/07/31	13.5	81.95	12.6	80.17	77.50	0.9	16,440	0.01%
2023/07/28	7.2	84.59	7	82.79	83.30	0.2	15,957	0.00%
2023/07/27	36.5	88.82	31	85.83	84.10	5.5	15,570	0.04%
2023/07/26	10.1	90.48	33	91.14	86.30	-22.9	14,726	-0.16%
2023/07/25	15	101.84	15	103.03	95.80	0	14,249	0.00%
2023/07/24	45	102.12	51	102.39	103.50	-6	13,605	-0.04%
2023/07/21	4	92.80	13	95.58	96.40	-9	12,825	-0.07%
2023/07/20	1	86.20	3	86.83	89.70	-2	12,819	-0.02%
2023/07/19	15	82.54	1	83.30	81.60	14	12,774	0.11%
2023/07/18	1	82.40	3	82.33	81.00	-2	12,836	-0.02%
2023/07/17	4	81.50	12	82.53	83.40	-8	12,885	-0.06%
2023/07/14	2	79.00	0	0.00	79.90	2	12,994	0.02%
2023/07/13	4	79.25	5	77.80	77.00	-1	13,038	-0.01%
2023/07/12	4	77.00	4	77.00	76.40	0	13,087	0.00%
2023/07/11	10	78.93	5	78.50	78.40	5	13,119	0.04%
2023/07/10	15	78.25	18	78.72	76.50	-3	13,250	-0.02%
2023/07/07	56.1	84.62	29	84.32	83.00	27.1	13,183	0.21%
2023/07/06	24	85.31	61.2	84.85	87.50	-37.2	13,073	-0.28%
2023/07/05	26	78.89	18	79.27	81.30	8	13,003	0.06%
2023/07/04	17	78.80	44	79.91	81.80	-27	13,031	-0.21%
2023/07/03	12	72.98	32	73.18	75.60	-20	12,877	-0.16%
2023/06/30	2	65.90	51.1	66.65	68.80	-49.1	12,849	-0.38%
2023/06/29	16	62.64	18	63.74	62.60	-2	12,815	-0.02%
2023/06/28	46	60.23	38	59.78	62.10	8	12,731	0.06%
2023/06/27	25	62.64	32.1	60.76	58.80	-7.1	12,580	-0.06%
2023/06/26	128.2	64.95	66	65.96	65.30	62.2	12,367	0.50%	大買/
2023/06/21	113	63.05	39	63.28	63.50	74	11,328	0.65%	大買/
2023/06/20	10	57.80	0	0.00	57.80	10	10,914	0.09%
2023/06/19	2	52.60	4	52.60	52.60	-2	10,973	-0.02%
2023/06/16	9	46.90	6	46.85	47.85	3	10,939	0.03%
2023/06/15	5	46.05	6.1	46.05	46.05	-1.1	10,667	-0.01%
2023/06/14	57	45.97	4	46.05	46.00	53	10,499	0.50%
2023/06/13	7.1	45.42	13	44.82	45.30	-5.9	10,174	-0.06%
2023/06/12	23	43.21	1	43.35	42.75	22	9,884	0.22%
2023/06/09	7	44.03	3	44.60	44.70	4	9,545	0.04%
2023/06/08	9	42.83	10	42.93	42.30	-1	8,808	-0.01%
2023/06/07	19	42.33	6	42.28	42.20	13	8,347	0.16%
2023/06/06	32	40.41	20	40.85	41.60	12	7,586	0.16%
2023/06/05	0	0.00	5	40.20	41.50	-5	6,726	-0.07%
2023/06/02	12	36.63	1	37.00	37.75	11	6,135	0.18%
2023/06/01	2	34.03	0	0.00	34.35	2	5,841	0.03%
2023/05/31	34	35.23	33	34.37	34.50	1	5,684	0.02%
2023/05/30	2	34.50	61	34.72	34.60	-59	5,527	-1.07%
2023/05/29	0	0.00	14	34.04	35.10	-14	5,297	-0.26%
2023/05/26	2	32.33	5	32.11	32.05	-3	4,943	-0.06%
2023/05/25	6	32.17	16	32.37	32.65	-10	4,861	-0.21%
2023/05/24	0	0.00	2	31.45	31.35	-2	4,635	-0.04%
2023/05/23	1	31.00	17	30.81	30.95	-16	4,611	-0.35%
2023/05/22	0	0.00	12	30.41	30.10	-12	4,612	-0.26%
2023/05/19	1	30.00	23	29.96	29.50	-22	4,557	-0.48%
2023/05/17	0	0.00	30	29.29	29.30	-30	4,463	-0.67%
2023/05/15	3	28.37	0	0.00	28.25	3	4,382	0.07%
2023/05/12	11	28.62	0	0.00	28.60	11	4,397	0.25%
2023/05/11	31	28.58	0	0.00	28.30	31	4,428	0.70%
2023/05/10	5	29.15	6	29.20	29.20	-1	4,405	-0.02%
2023/05/09	43	28.87	10	29.25	28.65	33	4,363	0.76%
2023/05/08	25	29.47	0	0.00	29.35	25	4,261	0.59%
2023/05/05	0	0.00	19	32.50	32.60	-19	3,986	-0.48%
2023/05/02	10	31.85	8	31.85	31.75	2	3,932	0.05%
2023/04/28	0	0.00	3	31.77	31.70	-3	3,923	-0.08%
2023/04/27	1	30.95	0	0.00	31.20	1	3,894	0.03%
2023/04/26	10	30.95	0	0.00	30.90	10	3,868	0.26%
2023/04/25	12	31.70	17	31.54	30.90	-5	3,856	-0.13%
2023/04/24	3	31.33	1	31.40	31.35	2	3,790	0.05%
2023/04/21	6	30.95	7	31.42	31.35	-1	3,767	-0.03%
2023/04/20	14	31.38	0	0.00	31.10	14	3,674	0.38%
2023/04/19	0	0.00	24	32.27	32.05	-24	3,592	-0.67%
2023/04/18	0	0.00	4	31.85	31.50	-4	3,436	-0.12%
2023/04/17	29	31.71	21	31.99	31.50	8	3,365	0.24%
2023/04/14	4	31.03	11	30.80	31.20	-7	3,253	-0.22%
2023/04/13	34	30.87	27	31.59	31.20	7	3,171	0.22%
2023/04/12	3	30.52	15	30.42	30.40	-12	3,006	-0.40%
2023/04/11	0	0.00	1	30.40	30.20	-1	2,980	-0.03%
2023/04/10	2	30.30	14	30.58	30.70	-12	2,917	-0.41%
2023/04/07	8	29.86	25	30.02	29.90	-17	2,834	-0.60%
2023/04/06	6	28.77	5	29.29	29.30	1	2,738	0.04%
2023/03/31	7	29.15	0	0.00	29.05	7	2,708	0.26%
2023/03/30	17	29.33	8	29.45	29.50	9	2,665	0.34%
2023/03/28	26	29.01	0	0.00	28.65	26	2,550	1.02%
2023/03/27	8	29.50	4	29.59	29.30	4	2,527	0.16%
2023/03/24	3	29.10	1	29.00	29.15	2	2,521	0.08%
2023/03/23	1	29.35	0	0.00	29.35	1	2,499	0.04%
2023/03/22	2	29.45	18	30.13	29.35	-16	2,487	-0.64%
2023/03/21	8	29.64	4	29.40	29.50	4	2,414	0.17%
2023/03/20	0	29.45	4	29.65	29.45	-4	2,387	-0.17%
2023/03/17	20	28.75	5	29.05	29.10	15	2,415	0.62%
2023/03/16	18	28.47	2	28.40	28.30	16	2,370	0.67%
2023/03/15	3	29.95	46	29.40	29.35	-43	2,328	-1.85%
2023/03/14	5	27.57	26	28.03	28.05	-21	2,136	-0.98%
2023/03/13	6	27.13	0	0.00	27.65	6	2,243	0.27%
2023/03/10	14	27.87	0	0.00	27.75	14	2,264	0.62%
2023/03/09	11	28.94	4	28.86	28.60	7	2,265	0.31%
2023/03/08	15	28.57	15	28.55	28.70	0	2,226	0.00%
2023/03/07	23	28.05	1	28.00	28.00	22	2,162	1.02%
2023/03/03	4	27.55	20	27.60	27.55	-16	2,134	-0.75%
2023/03/01	1	27.55	0	0.00	27.65	1	2,139	0.05%
2023/02/24	6	27.37	0	0.00	27.80	6	2,112	0.28%
2023/02/23	29	27.86	0	0.00	27.70	29	2,112	1.37%
2023/02/22	7	27.81	0	0.00	27.75	7	2,077	0.34%
2023/02/21	0	0.00	10	27.25	27.35	-10	2,050	-0.49%
2023/02/20	11	27.70	20	27.53	27.65	-9	2,045	-0.44%
2023/02/17	0	0.00	2	27.00	27.10	-2	1,983	-0.10%
2023/02/14	0	0.00	1	26.50	26.45	-1	2,050	-0.05%
2023/02/10	2	26.30	1	26.70	26.25	1	2,101	0.05%
2023/02/02	4	26.55	5	26.60	26.60	-1	2,203	-0.05%
2023/02/01	0	0.00	5	26.50	26.50	-5	2,228	-0.22%
2023/01/31	0	0.00	11	26.42	26.60	-11	2,226	-0.49%
2023/01/30	5	25.65	7	25.72	25.90	-2	2,175	-0.09%
2023/01/13	0	0.00	15	25.20	25.15	-15	2,204	-0.68%
2023/01/12	3	25.65	0	0.00	25.50	3	2,217	0.14%
2023/01/11	12	25.72	0	0.00	25.65	12	2,249	0.53%
2023/01/10	3	25.85	0	0.00	25.60	3	2,276	0.13%
2023/01/09	0	0.00	4	26.00	25.85	-4	2,296	-0.17%
2023/01/06	0	0.00	3	25.55	25.60	-3	2,319	-0.13%
2022/12/30	8	25.78	0	0.00	25.40	8	2,534	0.32%
2022/12/29	2	25.65	0	0.00	25.65	2	2,568	0.08%
2022/12/27	1	26.35	0	0.00	26.05	1	2,795	0.04%
2022/12/26	7	26.26	2	26.55	26.20	5	2,813	0.18%
2022/12/23	0	0.00	4	25.35	25.45	-4	2,800	-0.14%
2022/12/22	0	0.00	3	25.40	25.25	-3	2,834	-0.11%
2022/12/21	1	25.25	0	0.00	25.05	1	2,895	0.03%
2022/12/20	5	25.42	1	24.95	24.95	4	2,946	0.14%
2022/12/19	3	26.02	0	0.00	25.95	3	2,990	0.10%
2022/12/16	2	26.35	0	0.00	26.30	2	3,026	0.07%
2022/12/14	1	26.90	2	26.85	26.90	-1	3,175	-0.03%
2022/12/13	5	26.74	0	0.00	26.45	5	3,179	0.16%
2022/12/12	2	26.35	0	0.00	26.30	2	3,184	0.06%
2022/12/09	2	26.88	1	26.80	26.70	1	3,240	0.03%
2022/12/07	12	26.43	5	26.00	26.00	7	3,350	0.21%
2022/12/06	12	26.89	0	0.00	26.95	12	3,346	0.36%
2022/12/05	25	27.16	20	27.20	27.35	5	3,350	0.15%
2022/12/01	20	26.46	0	0.00	26.15	20	3,290	0.61%
2022/11/30	10	25.90	20	26.10	25.95	-10	3,348	-0.30%
2022/11/23	0	0.00	10	25.50	25.55	-10	4,204	-0.24%
2022/11/21	10	25.35	0	0.00	25.35	10	4,390	0.23%
2022/11/18	0	0.00	1	25.90	25.90	-1	4,731	-0.02%
2022/11/16	3	25.47	0	0.00	25.05	3	4,823	0.06%
2022/11/15	0	0.00	1	25.50	25.50	-1	5,049	-0.02%
2022/11/11	1	25.35	0	0.00	25.00	1	5,368	0.02%
2022/11/10	11	25.31	3	25.35	25.25	8	5,353	0.15%
2022/11/09	2	25.20	2	25.10	25.15	0	5,595	0.00%
2022/11/08	1	25.00	2	25.30	24.85	-1	5,629	-0.02%
2022/11/07	3	24.83	7	25.06	24.90	-4	5,645	-0.07%
2022/11/04	5	25.40	0	0.00	25.40	5	5,672	0.09%
2022/11/03	0	0.00	1	24.80	25.20	-1	5,714	-0.02%
2022/11/02	0	0.00	1	24.95	24.90	-1	5,819	-0.02%
2022/11/01	2	24.75	1	24.90	24.75	1	5,819	0.02%
2022/10/31	3	23.93	1	24.25	24.15	2	5,742	0.03%
2022/10/28	1	23.80	0	0.00	23.55	1	5,755	0.02%
2022/10/25	0	0.00	1	24.40	23.65	-1	5,829	-0.02%
2022/10/19	1	25.50	0	0.00	25.10	1	6,126	0.02%
2022/10/14	3	25.22	0	0.00	25.45	3	6,192	0.05%
2022/10/13	1	25.25	1	25.85	24.05	0	6,267	0.00%
2022/10/12	1	25.70	0	0.00	25.65	1	6,288	0.02%
2022/10/11	1	25.95	10	27.05	25.95	-9	6,412	-0.14%
2022/10/07	10	27.90	0	0.00	27.90	10	6,459	0.15%
2022/10/06	1	28.40	0	0.00	28.25	1	6,597	0.02%
2022/10/05	1	29.45	1	29.25	28.40	0	6,639	0.00%
2022/10/04	5	28.70	1	28.80	28.80	4	6,554	0.06%
2022/09/30	0	0.00	5	26.55	27.50	-5	6,597	-0.08%
2022/09/28	0	0.00	3	28.32	27.10	-3	6,613	-0.05%
2022/09/27	5	29.13	2	28.88	29.00	3	6,779	0.04%
2022/09/26	0	0.00	15	29.55	29.25	-15	6,818	-0.22%
2022/09/23	0	0.00	5	31.20	30.50	-5	6,879	-0.07%
2022/09/22	15	31.26	6	30.80	31.55	9	6,956	0.13%
2022/09/21	11	31.44	2	31.95	31.30	9	7,035	0.13%
2022/09/20	1	31.70	2	31.60	31.85	-1	7,069	-0.01%
2022/09/19	4	31.55	8	31.55	31.35	-4	7,233	-0.06%
2022/09/16	7	31.80	2	32.03	31.65	5	7,247	0.07%
2022/09/15	1	32.85	0	0.00	32.50	1	7,191	0.01%
2022/09/14	2	32.95	2	32.10	33.15	0	7,084	0.00%
2022/09/13	2	32.78	1	32.55	32.75	1	7,032	0.01%
2022/09/12	2	32.83	7	32.87	32.65	-5	7,037	-0.07%
2022/09/08	1	32.55	0	0.00	32.75	1	7,043	0.01%
2022/09/07	6	32.00	1	31.75	32.00	5	7,020	0.07%
2022/09/06	4	31.48	6	31.50	31.70	-2	7,026	-0.03%
2022/09/05	0	0.00	16	32.90	32.55	-16	6,985	-0.23%
2022/09/02	8	32.81	3	32.35	32.50	5	6,875	0.07%
2022/09/01	3	33.32	8	32.94	32.90	-5	6,832	-0.07%
2022/08/31	10	32.90	19	33.15	33.40	-9	6,709	-0.13%
2022/08/30	33	32.17	5	32.31	32.70	28	6,537	0.43%
2022/08/29	2	30.55	1	30.40	30.70	1	6,330	0.02%
2022/08/26	2	31.73	1	31.75	31.15	1	6,281	0.02%
2022/08/25	21	32.12	3	31.93	32.05	18	6,172	0.29%
2022/08/24	1	31.60	0	0.00	31.55	1	5,839	0.02%
2022/08/23	1	31.55	0	0.00	31.35	1	5,778	0.02%
2022/08/22	1	32.40	1	31.40	32.25	0	5,735	0.00%
2022/08/19	1	31.20	7	31.18	31.95	-6	5,510	-0.11%
2022/08/18	1	30.15	0	0.00	30.15	1	5,293	0.02%
2022/08/17	1	29.50	0	0.00	29.65	1	5,345	0.02%
2022/08/16	1	31.45	4	30.85	29.70	-3	5,316	-0.06%
2022/08/15	0	0.00	11	30.63	30.50	-11	5,074	-0.22%
2022/08/12	5	30.40	0	0.00	30.05	5	5,024	0.10%
2022/08/11	15	30.03	0	0.00	29.85	15	4,987	0.30%
2022/08/10	1	29.95	0	0.00	29.55	1	4,904	0.02%
2022/08/09	1	29.55	1	29.70	29.75	0	4,841	0.00%
2022/08/05	0	0.00	4	28.50	28.75	-4	4,676	-0.09%
2022/08/03	2	28.00	20	27.93	27.85	-18	4,625	-0.39%
2022/08/02	0	0.00	2	28.80	28.40	-2	4,589	-0.04%
2022/08/01	4	29.78	0	0.00	29.20	4	4,547	0.09%
2022/07/29	14	30.48	0	0.00	30.35	14	4,473	0.31%
2022/07/28	0	0.00	10	30.35	30.30	-10	4,297	-0.23%
2022/07/27	0	0.00	5	29.95	29.95	-5	4,222	-0.12%
2022/07/25	0	0.00	2	29.88	29.60	-2	4,101	-0.05%
2022/07/21	0	0.00	5	30.19	29.90	-5	4,049	-0.12%
2022/07/20	1	30.35	0	0.00	30.35	1	3,972	0.03%
2022/07/19	10	29.65	6	29.40	29.80	4	3,873	0.10%
2022/07/18	0	0.00	3	29.37	29.40	-3	3,783	-0.08%
2022/07/15	5	27.80	1	28.10	28.00	4	3,622	0.11%
2022/07/14	4	27.58	0	0.00	27.70	4	3,502	0.11%
2022/07/13	0	0.00	3	26.95	26.95	-3	3,340	-0.09%
2022/07/12	1	25.85	1	25.95	25.75	0	3,264	0.00%
2022/07/11	1	28.25	0	0.00	28.10	1	3,209	0.03%
2022/07/08	9	27.21	5	26.95	27.40	4	3,106	0.13%
2022/07/06	1	26.35	0	0.00	26.05	1	3,015	0.03%
2022/07/05	1	27.30	80	26.25	26.30	-79	2,977	-2.65%
2022/07/04	5	29.40	1	29.25	29.10	4	2,754	0.15%
2022/07/01	0	0.00	4	29.28	28.55	-4	2,680	-0.15%
2022/06/30	35	30.51	2	30.68	30.35	33	2,549	1.29%
2022/06/29	67	30.50	5	30.95	30.95	62	2,437	2.54%
2022/06/28	50	29.85	72	30.27	30.65	-22	2,326	-0.95%
2022/06/27	19	30.05	12	29.42	30.05	7	2,151	0.33%
2022/06/24	12	28.26	0	0.00	28.00	12	1,970	0.61%
2022/06/23	1	27.95	50	28.05	27.85	-49	1,928	-2.54%
2022/06/22	0	0.00	17	28.15	27.40	-17	1,922	-0.88%
2022/06/17	0	0.00	2	28.23	28.15	-2	1,858	-0.11%
2022/06/16	0	0.00	5	28.38	27.10	-5	1,801	-0.28%
2022/06/15	3	28.57	1	28.55	28.05	2	1,760	0.11%
2022/06/10	22	27.95	0	0.00	28.00	22	1,773	1.24%
2022/06/08	0	0.00	2	27.05	27.10	-2	1,609	-0.12%
2022/05/31	1	26.30	0	0.00	26.40	1	1,677	0.06%
2022/05/26	0	0.00	1	26.30	25.90	-1	1,705	-0.06%
2022/05/23	0	0.00	1	25.10	25.00	-1	1,815	-0.06%
2022/05/05	0	0.00	1	24.05	24.00	-1	2,439	-0.04%
2022/04/21	0	24.55	0	0.00	24.50	0	2,860	0.00%
2022/04/20	0	24.90	0	0.00	24.65	0	2,886	0.00%
2022/04/15	1	24.05	0	0.00	24.60	1	3,125	0.03%
2022/04/14	1	24.75	0	0.00	24.75	1	3,180	0.03%
2022/04/13	0	0.00	1	24.65	24.65	-1	3,221	-0.03%
2022/04/11	1	24.45	0	0.00	24.35	1	3,562	0.03%
2022/04/08	0	0.00	12	25.00	25.20	-12	3,899	-0.31%
2022/04/01	11	25.80	0	0.00	25.90	11	4,586	0.24%
2022/03/30	0	0.00	2	26.33	26.40	-2	4,643	-0.04%
2022/03/29	1	25.90	0	0.00	26.00	1	4,668	0.02%
2022/03/28	1	25.85	0	0.00	26.15	1	4,657	0.02%
2022/03/24	0	26.60	2	26.38	26.65	-2	4,645	-0.04%
2022/03/23	0	0.00	3	26.40	26.25	-3	4,641	-0.06%
2022/03/21	1	26.70	1.1	26.21	26.20	-0.1	4,789	0.00%
2022/03/18	1.1	26.31	3	26.17	26.30	-1.9	4,784	-0.04%
2022/03/17	4	26.53	0	0.00	26.20	4	4,800	0.08%
2022/03/14	0	0.00	10	25.80	25.80	-10	4,732	-0.21%
2022/03/10	5	26.00	0	0.00	25.80	5	4,732	0.11%
2022/03/08	0	0.00	15	23.55	23.55	-15	4,670	-0.32%
2022/03/02	0	0.00	2	25.88	25.80	-2	4,644	-0.04%
2022/03/01	14	26.08	2	25.95	26.00	12	4,646	0.26%
2022/02/25	0	0.00	4	25.40	25.60	-4	4,582	-0.09%
2022/02/24	1	27.00	1	25.75	25.90	0	4,501	0.00%
2022/02/23	6	26.51	0	0.00	26.85	6	4,378	0.14%
2022/02/22	27	25.69	0	0.00	25.85	27	4,351	0.62%
2022/02/21	8	26.78	0	0.00	26.55	8	4,480	0.18%
2022/02/18	9	27.13	6	27.20	27.20	3	4,619	0.06%
2022/02/17	4	26.78	0	0.00	26.70	4	4,659	0.09%
2022/02/11	0	0.00	5	27.00	26.70	-5	4,727	-0.11%
2022/01/21	5	26.70	0	0.00	27.10	5	5,563	0.09%
2022/01/20	2	27.60	0	0.00	27.30	2	5,529	0.04%
2022/01/18	0	0.00	1	27.75	27.35	-1	5,466	-0.02%
2022/01/17	3	27.93	0	0.00	27.85	3	5,477	0.05%
2022/01/14	10	27.20	0	0.00	26.85	10	5,425	0.18%
2022/01/13	0	0.00	1	27.70	27.70	-1	5,414	-0.02%
2022/01/12	0	0.00	2	27.80	28.05	-2	5,417	-0.04%
2022/01/11	14	28.41	3	28.60	28.45	11	5,429	0.20%
2022/01/06	0	0.00	20	28.34	28.50	-20	5,372	-0.37%
2022/01/05	4	29.33	4	29.08	28.80	0	5,455	0.00%
2022/01/04	0	0.00	4	28.98	29.30	-4	5,337	-0.07%
2022/01/03	3	29.17	0	0.00	28.50	3	5,174	0.06%
2021/12/30	0	0.00	4	28.59	28.40	-4	4,886	-0.08%
2021/12/29	3	28.63	53	28.56	28.55	-50	4,837	-1.03%
2021/12/28	5	28.24	2	28.23	28.40	3	4,602	0.07%
2021/12/16	10	27.30	5	27.20	26.65	5	6,068	0.08%
2021/12/15	10	26.55	0	0.00	26.90	10	5,958	0.17%
2021/12/08	2	25.60	0	0.00	25.60	2	5,915	0.03%
2021/12/03	0	0.00	2	26.75	26.35	-2	6,066	-0.03%
2021/12/02	0	0.00	1	25.90	26.00	-1	6,059	-0.02%
2021/12/01	3	26.05	6	26.18	26.40	-3	6,112	-0.05%
2021/11/26	2	25.90	0	0.00	26.30	2	6,328	0.03%
2021/11/25	20	27.00	0	0.00	26.75	20	6,335	0.32%
2021/11/18	26	28.24	2	27.35	27.45	24	6,548	0.37%
2021/11/17	0	28.85	3	28.93	29.00	-3	6,373	-0.05%
2021/11/16	3	28.65	6	28.35	28.25	-3	6,195	-0.05%
2021/11/15	2	28.10	4	28.20	28.25	-2	5,960	-0.03%
2021/11/08	0	0.00	1	26.70	26.80	-1	5,723	-0.02%
2021/11/04	17	27.41	11	27.27	27.20	6	5,946	0.10%
2021/11/03	3	26.40	6	26.45	27.00	-3	5,932	-0.05%
2021/11/02	1	27.00	0	0.00	26.60	1	6,019	0.02%
2021/11/01	13	27.99	1	28.15	27.65	12	5,992	0.20%
2021/10/29	5	27.85	2	27.28	27.80	3	5,863	0.05%
2021/10/28	1	26.40	0	0.00	26.00	1	5,557	0.02%
2021/10/27	0	0.00	1	26.35	26.15	-1	5,849	-0.02%
2021/10/26	8	26.41	8	26.19	26.20	0	6,036	0.00%
2021/10/20	2	26.60	0	0.00	26.50	2	6,082	0.03%
2021/10/19	0	0.00	1	26.40	26.85	-1	6,252	-0.02%
2021/10/18	1	26.75	0	0.00	26.25	1	6,207	0.02%
2021/10/14	5	27.42	1	26.75	26.55	4	6,182	0.06%
2021/09/30	1	28.35	2	28.50	27.75	-1	5,796	-0.02%
2021/09/29	9	28.95	7	29.27	28.30	2	5,625	0.04%
2021/09/28	0	0.00	14	28.38	29.15	-14	5,360	-0.26%
2021/09/27	10	28.52	1	28.55	28.55	9	5,168	0.17%
2021/09/24	4	27.79	3	26.65	27.85	1	4,704	0.02%
2021/09/23	0	0.00	13	25.05	26.25	-13	4,262	-0.31%
2021/09/22	7	24.31	2	24.60	24.50	5	4,159	0.12%
2021/09/17	8	25.13	2	25.20	25.20	6	4,148	0.14%
2021/09/15	3	25.88	0	0.00	26.50	3	4,097	0.07%
2021/09/13	0	0.00	1	25.25	25.35	-1	4,052	-0.02%
2021/09/08	9	27.26	6	27.05	26.35	3	3,970	0.08%
2021/09/03	5	27.47	14	27.55	27.70	-9	3,735	-0.24%
2021/09/02	1	27.10	0	0.00	26.85	1	3,561	0.03%
2021/08/31	2	26.25	6	26.43	27.15	-4	3,446	-0.12%
2021/08/30	6	26.97	2	26.75	26.60	4	3,386	0.12%
2021/08/27	2	25.33	1	25.20	25.35	1	3,222	0.03%
2021/08/25	1	23.65	1	23.80	23.85	0	3,083	0.00%
2021/08/12	0	0.00	1	25.05	24.90	-1	2,906	-0.03%
2021/08/11	1	24.05	1	24.75	24.00	0	2,896	0.00%
2021/08/10	0	0.00	5	26.68	25.35	-5	2,843	-0.18%
2021/08/06	11	27.60	0	0.00	28.15	11	2,582	0.43%
2021/08/02	23	28.05	26	28.08	28.10	-3	2,336	-0.13%
2021/07/30	7	26.47	1	26.50	26.90	6	2,006	0.30%
2021/07/29	0	0.00	8	24.76	25.10	-8	1,825	-0.44%
2021/07/28	4	23.80	0	0.00	23.70	4	1,765	0.23%
2021/07/27	0	0.00	1	23.80	24.30	-1	1,782	-0.06%
2021/07/23	1	24.25	17	24.86	25.20	-16	1,739	-0.92%
2021/07/22	0	0.00	1	23.60	23.30	-1	1,567	-0.06%
2021/07/20	0	0.00	1	24.35	24.15	-1	1,581	-0.06%
2021/07/19	2	24.00	3	23.65	24.85	-1	1,566	-0.06%
2021/07/16	20	24.01	0	0.00	23.80	20	1,532	1.31%
2021/07/15	0	0.00	2	24.45	24.50	-2	1,480	-0.14%
2021/07/12	0	0.00	6	22.25	22.40	-6	1,421	-0.42%
2021/07/05	1	22.85	0	0.00	22.85	1	1,615	0.06%
2021/06/22	3	22.88	0	0.00	22.80	3	1,995	0.15%
2021/06/16	0	0.00	1	22.95	22.85	-1	2,285	-0.04%
2021/06/10	0	0.00	1	22.40	22.50	-1	2,427	-0.04%
2021/06/04	1	22.80	0	0.00	22.80	1	2,562	0.04%
2021/06/01	0	0.00	1	23.50	23.40	-1	2,912	-0.03%
2021/05/28	0	0.00	2	23.05	22.90	-2	2,994	-0.07%
2021/05/25	1	22.65	0	0.00	22.50	1	3,087	0.03%
2021/05/24	0	0.00	1	22.30	22.40	-1	3,103	-0.03%
2021/05/21	0	0.00	1	22.50	22.30	-1	3,127	-0.03%
2021/05/20	0	0.00	1	22.55	22.05	-1	3,163	-0.03%
2021/05/19	0	0.00	1	22.30	22.55	-1	3,188	-0.03%
2021/05/18	0	0.00	1	20.50	20.95	-1	3,230	-0.03%
2021/05/14	1	21.00	0	0.00	21.10	1	3,230	0.03%
2021/05/12	4	21.68	0.1	21.61	21.65	4	3,244	0.12%
2021/05/11	2	22.80	0	0.00	23.15	2	3,236	0.06%
2021/05/10	0	0.00	1	25.00	24.65	-1	3,414	-0.03%
2021/05/07	1	25.30	1	24.80	25.30	0	3,483	0.00%
2021/05/06	1	24.70	2	25.20	24.65	-1	3,831	-0.03%
2021/05/05	1	25.25	0	0.00	25.05	1	3,852	0.03%
2021/05/03	1	26.40	1	26.35	26.20	0	3,880	0.00%
2021/04/29	0.1	27.00	0	0.00	27.15	0.1	3,896	0.00%
2021/04/26	0	0.00	1	26.90	26.70	-1	4,111	-0.02%
2021/04/22	3.3	26.98	0	0.00	26.50	3.3	4,470	0.07%
2021/04/21	2	27.38	0	0.00	27.35	2	4,492	0.04%
2021/04/19	1	27.45	1	27.70	27.35	0	4,664	0.00%
2021/04/16	1	27.60	0	0.00	27.85	1	4,641	0.02%
2021/04/15	0	0.00	7	27.95	27.95	-7	4,640	-0.15%
2021/04/14	0	0.00	10	27.20	28.00	-10	4,652	-0.21%
2021/04/13	0	0.00	4	28.90	28.15	-4	4,708	-0.08%
2021/04/09	2	28.93	0	0.00	29.00	2	4,678	0.04%
2021/04/07	2	28.08	0	0.00	28.05	2	4,576	0.04%
2021/03/31	0.2	27.00	8	27.00	27.20	-7.8	4,545	-0.17%
2021/03/29	0	0.00	6	27.72	27.70	-6	4,484	-0.13%
2021/03/26	0	0.00	1	27.55	27.55	-1	4,486	-0.02%
2021/03/25	0	0.00	10	27.05	27.35	-10	4,500	-0.22%
2021/03/24	0.1	27.00	0	0.00	27.05	0.1	4,528	0.00%
2021/03/22	11	28.82	7	28.57	28.45	4	4,594	0.09%
2021/03/19	0	0.00	1	28.35	28.25	-1	4,500	-0.02%
2021/03/18	1	28.50	1	28.45	28.35	0	4,466	0.00%
2021/03/16	0	0.00	2	27.80	28.25	-2	4,543	-0.04%
2021/03/15	2	27.45	6	27.81	27.85	-4	4,656	-0.09%
2021/03/12	1	27.00	2	27.00	27.10	-1	4,636	-0.02%
2021/03/09	0	0.00	20	26.40	26.20	-20	4,746	-0.42%
2021/03/08	10	27.60	0	0.00	27.00	10	4,793	0.21%
2021/03/05	0	0.00	64	26.73	27.60	-64	4,795	-1.33%
2021/03/04	0	0.00	3	26.80	26.75	-3	4,666	-0.06%
2021/03/02	20	26.90	0	0.00	25.95	20	4,758	0.42%
2021/02/26	1	25.95	3	25.85	25.95	-2	5,021	-0.04%
2021/02/25	0	0.00	12	25.75	25.70	-12	5,065	-0.24%
2021/02/24	7	25.33	2	25.15	25.15	5	5,103	0.10%
2021/02/23	0	0.00	10	25.11	25.15	-10	5,275	-0.19%
2021/02/22	11	25.60	11	25.67	25.55	0	5,716	0.00%
2021/02/19	10	25.10	10	25.45	25.70	0	5,983	0.00%
2021/02/18	0	0.00	0.3	25.45	25.50	-0.3	6,045	0.00%
2021/02/17	1	24.15	0	0.00	24.25	1	6,075	0.02%
2021/02/03	0	0.00	6	23.82	23.85	-6	6,183	-0.10%
2021/02/02	0	0.00	29	23.03	23.60	-29	6,271	-0.46%
2021/02/01	22	23.48	26	23.81	22.50	-4	6,330	-0.06%
2021/01/29	21	23.55	4	23.68	23.50	17	6,210	0.27%
2021/01/28	48	24.31	8	24.39	23.55	40	6,283	0.64%
2021/01/27	0	0.00	1	23.60	23.60	-1	6,041	-0.02%
2021/01/22	0	0.00	2	23.90	24.00	-2	6,440	-0.03%
2021/01/21	2	23.30	2	23.50	24.00	0	6,597	0.00%
2021/01/20	5	23.50	50	23.35	23.50	-45	7,039	-0.64%
2021/01/19	59	24.68	14	24.49	24.45	45	7,090	0.63%
2021/01/18	24	23.50	3.3	25.36	25.65	20.7	7,289	0.28%
2021/01/15	18.2	25.20	0	0.00	24.50	18.2	7,472	0.24%
2021/01/14	1	26.15	0	0.00	26.10	1	7,616	0.01%
2021/01/13	1	27.00	11	26.35	26.00	-10	7,644	-0.13%
2021/01/12	0	0.00	42	28.04	27.25	-42	7,628	-0.55%
2021/01/11	4	29.05	10	29.05	29.05	-6	7,693	-0.08%
2021/01/08	0	0.00	3	29.40	29.15	-3	7,931	-0.04%
2021/01/07	0	0.00	8	29.35	29.40	-8	8,027	-0.10%
2021/01/05	0	0.00	4	30.58	30.55	-4	8,375	-0.05%
2020/12/31	0	0.00	6	29.80	30.15	-6	8,758	-0.07%
2020/12/30	0	0.00	1	30.00	30.05	-1	8,843	-0.01%
2020/12/29	0	0.00	5	30.10	29.50	-5	9,133	-0.05%
2020/12/28	10	29.73	1	30.00	30.15	9	9,367	0.10%
2020/12/25	0.3	29.10	0	0.00	29.20	0.3	9,453	0.00%
2020/12/22	12	29.27	2	29.15	28.25	10	10,782	0.09%
2020/12/21	0	0.00	5	29.20	29.30	-5	11,007	-0.05%
2020/12/18	10	29.35	0	0.00	29.40	10	11,095	0.09%
2020/12/17	10	29.90	10	29.65	29.65	0	11,127	0.00%
2020/12/16	0	0.00	12	30.69	30.15	-12	11,178	-0.11%
2020/12/15	23	29.57	0	0.00	29.15	23	11,149	0.21%
2020/12/14	30	29.22	0	0.00	29.20	30	11,272	0.27%
2020/12/11	0	0.00	5	28.90	29.15	-5	11,322	-0.04%
2020/12/10	10	29.71	0	0.00	29.70	10	11,414	0.09%
2020/12/09	0	0.00	21	30.50	30.75	-21	11,468	-0.18%
2020/12/08	3	29.15	3	28.95	29.00	0	11,434	0.00%
2020/12/07	3	29.00	2	28.25	28.90	1	11,492	0.01%
2020/12/04	0	0.00	1	28.55	28.60	-1	11,589	-0.01%
2020/12/03	10	28.13	0	0.00	28.80	10	11,760	0.09%
2020/12/02	16	29.23	0	0.00	28.45	16	11,930	0.13%
2020/12/01	2	28.83	3	28.70	29.35	-1	12,367	-0.01%
2020/11/30	5.2	28.94	7	28.68	28.60	-1.8	12,822	-0.01%
2020/11/27	7	29.01	2	29.10	29.15	5	13,012	0.04%
2020/11/26	5	29.55	0	0.00	29.45	5	13,112	0.04%
2020/11/25	8	28.74	5	28.48	29.40	3	13,214	0.02%
2020/11/24	4.3	30.87	10	30.80	30.50	-5.7	13,074	-0.04%
2020/11/23	0	0.00	1	30.70	30.80	-1	13,164	-0.01%
2020/11/20	3	31.13	1	32.00	30.80	2	13,861	0.01%
2020/11/19	19	30.89	24	30.57	31.00	-5	13,900	-0.04%
2020/11/18	19	34.13	7	35.16	32.55	12	13,522	0.09%
2020/11/17	11	36.53	5	36.90	36.15	6	13,395	0.04%
2020/11/16	1	36.20	3	36.72	36.80	-2	13,678	-0.01%
2020/11/13	0	0.00	4	36.83	36.50	-4	13,837	-0.03%
2020/11/12	11	36.78	10	35.95	36.15	1	14,144	0.01%
2020/11/11	1	36.80	1	36.80	36.90	0	14,467	0.00%
2020/11/10	14	36.60	6	36.22	36.15	8	14,618	0.05%
2020/11/09	12	36.74	16	37.37	37.25	-4	14,931	-0.03%
2020/11/06	12	36.73	11	37.05	36.15	1	15,233	0.01%
2020/11/05	6	36.93	6	37.28	36.75	0	15,914	0.00%
2020/11/04	1	37.10	0	0.00	36.80	1	15,893	0.01%
2020/11/03	8	36.23	5	36.59	37.20	3	16,057	0.02%
2020/11/02	5	36.38	5	36.80	36.10	0	16,099	0.00%
2020/10/30	16	37.75	9	37.27	36.55	7	16,172	0.04%
2020/10/29	10	37.23	11	37.25	37.95	-1	16,032	-0.01%
2020/10/28	18	37.13	19	38.24	37.05	-1	15,940	-0.01%
2020/10/27	6	36.50	6	36.47	36.85	0	15,541	0.00%
2020/10/26	23	36.57	14	36.15	36.30	9	15,581	0.06%
2020/10/23	4	34.69	17	34.62	36.00	-13	15,291	-0.09%
2020/10/22	9	33.11	8	33.56	33.00	1	14,867	0.01%
2020/10/20	0	0.00	8	32.21	32.40	-8	14,543	-0.06%
2020/10/19	6	33.18	10	32.73	32.65	-4	14,460	-0.03%
2020/10/16	26.5	32.83	17	33.23	33.15	9.5	14,423	0.07%
2020/10/15	15	32.67	12	33.12	33.15	3	14,187	0.02%
2020/10/14	12	31.75	23	32.72	32.30	-11	14,049	-0.08%
2020/10/13	26	31.92	6	31.78	31.75	20	13,853	0.14%
2020/10/12	1	31.70	1	31.45	32.20	0	13,665	0.00%
2020/10/08	1	30.10	2	29.90	30.00	-1	13,393	-0.01%
2020/10/07	2	30.00	53	29.61	30.00	-51	13,332	-0.38%
2020/10/06	15	30.44	22	30.10	29.90	-7	13,297	-0.05%
2020/10/05	9	29.90	17	29.75	29.60	-8	13,095	-0.06%
2020/09/30	2	28.40	8	28.35	28.30	-6	13,009	-0.05%
2020/09/29	0	0.00	5	27.60	27.60	-5	12,981	-0.04%
2020/09/28	11	27.60	2	27.65	28.15	9	13,018	0.07%
2020/09/25	9	28.99	44	29.81	27.15	-35	12,999	-0.27%
2020/09/24	11	28.75	20	28.63	29.00	-9	11,943	-0.08%
2020/09/23	3	28.30	10	28.10	28.20	-7	11,760	-0.06%
2020/09/22	3	26.90	4	27.98	27.95	-1	11,712	-0.01%
2020/09/21	6	27.83	0	0.00	27.80	6	11,732	0.05%
2020/09/18	12	28.29	2	28.23	28.20	10	11,688	0.09%
2020/09/17	10	27.80	23.1	27.51	28.10	-13.1	11,712	-0.11%
2020/09/16	0	0.00	47	26.93	26.80	-47	11,571	-0.41%
2020/09/15	6	26.70	3.1	26.70	26.50	2.9	11,517	0.03%
2020/09/14	3	26.20	6	26.17	26.15	-3	11,405	-0.03%
2020/09/11	4	26.25	2	26.55	26.00	2	11,235	0.02%
2020/09/10	7	27.00	4	26.95	26.90	3	11,123	0.03%
2020/09/09	15	27.62	0	0.00	27.50	15	11,045	0.14%
2020/09/08	3	27.30	11	27.52	27.10	-8	10,906	-0.07%
2020/09/07	13	29.19	3	29.50	28.70	10	10,716	0.09%
2020/09/04	15	28.70	5	28.87	29.60	10	10,534	0.09%
2020/09/03	25	29.51	10.1	29.64	29.00	14.9	10,036	0.15%
2020/09/02	49	28.20	11	27.14	28.00	38	9,499	0.40%
2020/09/01	1	27.30	0	0.00	27.00	1	9,447	0.01%
2020/08/28	0	0.00	4	26.35	26.50	-4	9,153	-0.04%
2020/08/27	13	25.84	1	26.00	25.75	12	9,005	0.13%
2020/08/26	14	26.37	0	0.00	25.75	14	8,866	0.16%
2020/08/25	0	0.00	4	25.06	26.05	-4	8,134	-0.05%
2020/08/24	1	23.60	0	0.00	23.70	1	8,044	0.01%
2020/08/20	2	23.45	6	24.20	23.40	-4	7,820	-0.05%
2020/08/18	3	25.05	0	0.00	25.80	3	7,345	0.04%
2020/08/17	1	25.15	5	25.10	25.10	-4	7,016	-0.06%
2020/08/14	4	24.05	10.2	24.10	24.15	-6.2	6,639	-0.09%
2020/08/13	17	23.74	5	24.25	23.85	12	6,448	0.19%
2020/08/12	7	22.18	12	23.66	24.00	-5	6,039	-0.08%
2020/08/11	63	21.83	21	23.55	21.90	42	5,662	0.74%
2020/08/10	21	22.77	0	0.00	22.85	21	4,937	0.43%
2020/08/06	0	0.00	5	19.31	19.35	-5	4,793	-0.10%
2020/08/05	10	19.43	1	19.25	19.30	9	4,725	0.19%
2020/08/04	0	0.00	2	18.48	18.55	-2	4,700	-0.04%
2020/08/03	10	18.15	0	0.00	18.30	10	4,731	0.21%
2020/07/31	1	18.05	2	18.00	17.95	-1	4,808	-0.02%
2020/07/30	0	0.00	5	17.94	17.95	-5	4,948	-0.10%
2020/07/29	1	16.45	1	16.70	17.00	0	4,785	0.00%
2020/07/28	0	0.00	2.3	16.26	16.25	-2.3	4,737	-0.05%
2020/07/27	1	16.60	0	0.00	16.20	1	4,736	0.02%
2020/07/24	0	0.00	2	16.53	16.65	-2	4,754	-0.04%
2020/07/23	1	16.85	1	16.80	16.80	0	4,757	0.00%
2020/07/22	0	0.00	2	16.38	16.70	-2	4,742	-0.04%
2020/07/20	1	15.80	1	15.50	15.75	0	4,638	0.00%
2020/07/17	10	15.70	0	0.00	15.50	10	4,627	0.22%
2020/07/16	0	0.00	1	15.80	16.10	-1	4,610	-0.02%
2020/07/15	5	15.40	0	0.00	15.70	5	4,578	0.11%
2020/07/14	3	15.85	0	0.00	15.70	3	4,630	0.06%
2020/07/13	5	16.05	2	16.75	16.35	3	4,586	0.07%
2020/07/10	18	16.95	45	16.65	16.60	-27	4,545	-0.59%
2020/07/09	10	18.72	20	18.65	18.65	-10	4,420	-0.23%
2020/07/07	1	19.00	20	19.00	18.95	-19	4,145	-0.46%
2020/07/06	22	19.40	26	19.35	19.40	-4	4,033	-0.10%
2020/07/03	1	19.00	0	0.00	18.80	1	3,932	0.03%
2020/07/02	4	18.39	0	0.00	18.35	4	3,850	0.10%
2020/07/01	0	0.00	6	18.16	18.10	-6	3,798	-0.16%
2020/06/30	0	0.00	3	18.10	18.05	-3	3,765	-0.08%
2020/06/29	20	17.70	1	17.70	17.80	19	3,688	0.52%
2020/06/24	1	17.50	1	17.65	17.65	0	3,654	0.00%
2020/06/23	2	17.20	2	17.30	17.15	0	3,535	0.00%
2020/06/15	0	0.00	4	16.95	16.95	-4	3,718	-0.11%
2020/06/12	2	16.50	3	16.53	16.70	-1	3,732	-0.03%
2020/06/10	3	17.55	0	0.00	17.35	3	3,742	0.08%
2020/06/09	1	17.70	0	0.00	17.55	1	3,811	0.03%
2020/06/08	5	18.15	13	17.94	17.85	-8	3,848	-0.21%
2020/06/05	1	17.65	7	17.56	17.55	-6	3,677	-0.16%
2020/06/03	0	0.00	3	17.43	17.45	-3	3,717	-0.08%
2020/06/01	1	17.30	1	17.45	17.30	0	3,836	0.00%
2020/05/29	11	17.48	19	17.38	17.35	-8	3,982	-0.20%
2020/05/28	0	0.00	20	16.90	16.90	-20	3,864	-0.52%
2020/05/27	4	17.14	0	0.00	17.15	4	3,917	0.10%
2020/05/26	2	17.30	6	17.46	17.20	-4	3,978	-0.10%
2020/05/25	0	0.00	4	17.08	17.10	-4	3,901	-0.10%
2020/05/22	2	16.85	0	0.00	16.80	2	3,909	0.05%
2020/05/21	1	16.80	4	16.88	16.85	-3	3,920	-0.08%
2020/05/20	2	16.75	10	16.77	16.80	-8	3,954	-0.20%
2020/05/19	4	17.03	4	16.99	16.85	0	4,070	0.00%
2020/05/18	30	16.99	18	16.99	16.85	12	4,128	0.29%
2020/05/15	12	16.95	1	16.80	16.85	11	4,230	0.26%
2020/05/14	20	17.16	8	17.26	17.05	12	4,336	0.28%
2020/05/13	45	17.29	7	17.17	17.35	38	4,454	0.85%
2020/05/12	6	16.72	4	16.85	16.75	2	4,257	0.05%
2020/05/11	6	17.66	2	17.75	17.50	4	4,161	0.10%
2020/05/08	1	17.50	1	17.30	17.30	0	3,963	0.00%
2020/05/07	13	17.39	0	0.00	17.40	13	3,873	0.34%
2020/05/06	0	0.00	6	16.85	16.95	-6	3,715	-0.16%
2020/04/17	11	15.07	11	15.10	15.00	0	3,963	0.00%
2020/04/16	0	0.00	1	14.70	14.60	-1	3,991	-0.03%
2020/04/13	1	14.40	0	0.00	14.35	1	4,133	0.02%
2020/04/09	0	0.00	1	14.55	14.50	-1	4,200	-0.02%
2020/03/31	1	14.05	0	0.00	13.95	1	4,419	0.02%
2020/03/27	2	14.10	2	14.15	14.10	0	4,381	0.00%
2020/03/26	0	0.00	2	13.85	14.05	-2	4,352	-0.05%
2020/03/25	0	0.00	1	14.30	14.05	-1	4,341	-0.02%
2020/03/24	1	13.70	1	13.80	14.00	0	4,310	0.00%
2020/03/23	1	12.90	0	0.00	12.80	1	4,248	0.02%
2020/03/20	0	0.00	1	13.65	13.75	-1	4,208	-0.02%
2020/03/19	0	0.00	1	12.85	12.75	-1	4,143	-0.02%
2020/03/18	0	0.00	3	14.45	14.15	-3	4,070	-0.07%
2020/03/17	1	13.80	0	0.00	14.40	1	4,038	0.02%
2020/03/16	4	14.43	0	0.00	14.35	4	3,994	0.10%
2020/03/13	0	0.00	1	14.10	14.10	-1	3,956	-0.03%
2020/03/12	1	15.50	0	0.00	15.15	1	3,859	0.03%
2020/03/11	2	16.40	0	0.00	15.95	2	3,778	0.05%
2020/03/09	4	16.83	1	16.75	15.95	3	3,708	0.08%
2020/03/06	0	0.00	1	16.70	16.75	-1	3,635	-0.03%
2020/03/05	5	17.15	0	0.00	16.95	5	3,607	0.14%
2020/03/04	3	16.37	2	16.68	17.00	1	3,478	0.03%
2020/02/19	0	0.00	7	17.20	17.10	-7	2,859	-0.24%
2020/02/17	2	17.05	2	17.00	17.20	0	2,656	0.00%
2020/02/14	1	16.50	51	16.70	16.75	-50	2,508	-1.99%
2020/02/10	0	0.00	1	15.90	15.70	-1	2,415	-0.04%
2020/02/06	0	0.00	2	16.00	15.95	-2	2,732	-0.07%
2020/02/03	2	15.20	0	0.00	15.80	2	2,657	0.08%
2020/01/31	2	15.90	0	0.00	15.70	2	2,627	0.08%
2020/01/09	0	0.00	1	15.95	16.00	-1	2,221	-0.05%
2020/01/07	1	15.90	0	0.00	16.05	1	2,187	0.05%
2020/01/06	0	0.00	1	15.55	15.55	-1	2,132	-0.05%
2019/12/31	0	0.00	7	15.86	15.85	-7	1,981	-0.35%
2019/12/30	2	15.80	0	0.00	15.85	2	1,928	0.10%
2019/12/20	0	0.00	5	15.20	15.05	-5	1,837	-0.27%
2019/12/10	0	0.00	2	14.90	14.95	-2	2,150	-0.09%
2019/12/09	2	14.75	0	0.00	14.75	2	2,152	0.09%
2019/12/05	0	0.00	2	14.70	14.70	-2	2,221	-0.09%
2019/11/29	0	0.00	1	14.90	14.90	-1	2,470	-0.04%
2019/11/28	1	15.05	0	0.00	15.00	1	2,518	0.04%
2019/11/25	0	0.00	1	15.00	15.05	-1	2,741	-0.04%
2019/11/22	1	14.95	0	0.00	15.00	1	2,787	0.04%
2019/11/15	0	0.00	1	15.05	15.05	-1	4,007	-0.02%
2019/11/14	1	15.05	1	14.90	14.90	0	4,015	0.00%
2019/11/13	1	15.20	3	15.05	15.10	-2	4,032	-0.05%
2019/11/11	12	15.09	0	0.00	15.05	12	4,217	0.28%
2019/11/08	1	15.65	0	0.00	15.60	1	4,211	0.02%
2019/11/05	1	15.90	12	15.94	16.25	-11	4,060	-0.27%
2019/11/01	3	15.45	0	0.00	15.50	3	3,786	0.08%
2019/10/31	3	15.50	0	0.00	15.50	3	3,790	0.08%
2019/10/30	0	0.00	1	15.50	15.55	-1	3,789	-0.03%
2019/10/29	4	15.63	0	0.00	15.45	4	3,797	0.11%
2019/10/28	1	15.70	0	0.00	15.70	1	3,788	0.03%
2019/10/25	0	0.00	22	15.74	15.75	-22	3,786	-0.58%
2019/10/24	2	15.55	0	0.00	15.50	2	3,765	0.05%
2019/10/22	0	0.00	2	15.70	15.65	-2	3,854	-0.05%
2019/10/18	2	15.50	11	15.56	15.65	-9	3,816	-0.24%
2019/10/17	12	15.72	2	15.60	15.65	10	3,808	0.26%
2019/10/15	2	15.53	6	15.65	15.50	-4	3,781	-0.11%
2019/10/14	6	15.35	3	15.45	15.35	3	3,729	0.08%
2019/10/08	0	0.00	2	15.05	14.95	-2	3,688	-0.05%
2019/10/07	2	15.00	0	0.00	14.90	2	3,668	0.05%
2019/09/27	2	14.83	0	0.00	14.70	2	3,850	0.05%
2019/09/26	0	0.00	2	15.35	15.15	-2	3,809	-0.05%
2019/09/19	20	15.45	0	0.00	15.35	20	3,772	0.53%
2019/09/17	4	15.74	0	0.00	15.65	4	3,739	0.11%
2019/09/16	4	15.76	10	15.80	15.80	-6	3,753	-0.16%
2019/09/12	2	16.05	7	16.11	15.95	-5	3,731	-0.13%
2019/09/11	1	15.55	0	0.00	15.65	1	3,524	0.03%
2019/09/10	5	15.59	1	15.35	15.35	4	3,515	0.11%
2019/09/06	2	15.80	10	15.70	15.75	-8	3,502	-0.23%
2019/09/05	50	15.80	0	0.00	15.75	50	3,567	1.40%
2019/09/04	11	15.91	5	15.87	15.90	6	3,516	0.17%
2019/09/03	3	15.50	4	15.55	15.70	-1	3,401	-0.03%
2019/09/02	1	15.80	5	15.90	15.90	-4	3,331	-0.12%
2019/08/30	11	15.80	85	15.66	15.70	-74	3,278	-2.26%
2019/08/28	4	15.31	4	15.30	15.30	0	3,071	0.00%
2019/08/27	1	15.65	3	15.55	15.60	-2	3,023	-0.07%
2019/08/26	6	15.47	91	15.35	15.60	-85	2,977	-2.86%
2019/08/23	3	15.65	77	15.60	15.55	-74	2,875	-2.57%
2019/08/22	22	15.82	102	16.29	15.90	-80	2,778	-2.88%	大賣/
2019/08/21	1	15.35	2	15.85	15.85	-1	2,167	-0.05%
2019/08/20	4	14.33	5	14.53	14.45	-1	1,913	-0.05%
2019/08/19	3	14.00	0	0.00	14.00	3	1,780	0.17%
2019/08/16	3	14.00	4	14.00	13.90	-1	1,769	-0.06%
2019/08/15	10	14.09	3	14.15	14.00	7	1,731	0.40%
2019/08/14	34	14.39	5	13.98	13.85	29	1,672	1.73%
2019/08/13	0	0.00	10	14.60	14.90	-10	1,569	-0.64%
2019/08/12	10	14.65	0	0.00	14.55	10	1,540	0.65%
2019/08/06	2	13.70	0	0.00	13.95	2	1,582	0.13%
2019/07/26	100	14.43	0	0.00	14.20	100	1,817	5.50%
2019/07/25	202	14.95	0	0.00	14.90	202	1,762	11.46%	大買/鉅額交易
2019/07/18	0	0.00	12	15.02	14.95	-12	1,762	-0.68%
2019/07/17	15	15.22	0	0.00	15.15	15	1,905	0.79%
2019/07/05	0	0.00	6	15.95	15.65	-6	3,035	-0.20%
2019/06/27	0	0.00	1	14.80	14.85	-1	2,924	-0.03%
2019/06/26	1	14.90	0	0.00	14.90	1	2,943	0.03%
2019/06/18	0	0.00	1	14.75	14.55	-1	3,162	-0.03%
2019/06/17	3	14.98	2	14.90	14.75	1	3,152	0.03%
2019/06/05	0	0.00	2	13.85	13.85	-2	3,011	-0.07%
2019/05/21	2	13.30	1	13.60	13.40	1	2,868	0.03%
2019/05/20	0	0.00	1	13.45	13.10	-1	2,842	-0.04%
2019/05/15	2	13.80	0	0.00	13.60	2	2,782	0.07%
2019/05/10	0	0.00	3	14.75	14.40	-3	2,665	-0.11%
2019/05/09	1	14.50	0	0.00	14.65	1	2,620	0.04%
2019/05/08	1	14.10	20	14.72	14.95	-19	2,536	-0.75%
2019/05/06	0	0.00	1	14.10	13.95	-1	2,418	-0.04%
2019/05/03	0	0.00	10	14.60	14.35	-10	2,397	-0.42%
2019/04/30	0	0.00	10	14.60	14.35	-10	2,350	-0.43%
2019/04/29	1	14.00	0	0.00	14.05	1	2,312	0.04%
2019/04/25	3	14.45	2	14.43	14.40	1	2,273	0.04%
2019/04/23	20	14.55	0	0.00	14.45	20	2,161	0.93%
2019/04/19	20	17.00	0	0.00	16.20	20	1,943	1.03%
2019/04/16	0	0.00	1	14.55	14.90	-1	1,600	-0.06%
2019/04/15	40	14.58	41.3	14.90	15.10	-1.3	1,442	-0.09%
2019/04/11	0	0.00	34	13.00	13.00	-34	910	-3.74%
2019/03/27	0	0.00	2	11.45	11.60	-2	496	-0.40%
2019/03/26	2	11.05	4	12.15	11.35	-2	462	-0.43%
2019/03/25	0	0.00	15	10.90	11.40	-15	369	-4.06%
2019/03/21	2	10.10	0	0.00	10.15	2	236	0.85%
2019/03/19	0	10.10	8	10.06	10.15	-8	224	-3.57%
2019/03/18	20	10.49	10	10.30	10.05	10	217	4.60%
2018/11/14	0	0.00	44	9.51	9.60	-44	239	-18.33%
2018/11/13	0	0.00	25	9.37	9.40	-25	241	-10.37%
2018/11/12	0	0.00	5	9.39	9.39	-5	241	-2.07%
2018/11/09	0	0.00	11	9.37	9.39	-11	245	-4.48%
2018/11/08	0	0.00	24	9.36	9.37	-24	250	-9.59%
2018/11/07	0	0.00	26	9.32	9.33	-26	250	-10.38%
2018/11/01	0	0.00	0.2	9.10	9.15	-0.2	263	-0.09%
2018/10/25	22	8.78	0	0.00	8.79	22	281	7.80%
2018/10/23	15	8.92	0	0.00	8.99	15	280	5.34%
2018/10/17	0	0.00	16	8.91	8.94	-16	293	-5.45%
2018/10/04	0	0.00	6	9.96	9.93	-6	363	-1.65%
2018/10/03	0	0.00	0.5	9.64	9.68	-0.5	351	-0.14%
2018/09/27	4	9.70	0	0.00	9.69	4	419	0.95%
2018/09/06	51	10.03	0	0.00	10.00	51	437	11.65%
2018/08/29	22	10.05	0	0.00	10.15	22	500	4.39%
2018/08/28	5	10.00	0	0.00	10.10	5	508	0.98%
2018/08/27	5	10.05	0	0.00	10.10	5	519	0.96%
2018/08/24	3	10.15	0	0.00	10.20	3	523	0.57%
2018/08/23	3	10.15	0	0.00	10.30	3	545	0.55%
2018/08/17	3	10.15	0	0.00	10.20	3	567	0.53%
2018/08/15	5	10.22	4	10.25	10.30	1	565	0.18%
2018/08/13	23	10.40	0	0.00	10.50	23	572	4.02%
2018/07/27	2	10.80	0	0.00	10.80	2	598	0.33%
2018/07/24	2	10.75	0	0.00	10.75	2	596	0.34%
2018/07/23	9	10.75	0	0.00	10.80	9	597	1.51%
2018/07/20	7	10.75	5	10.85	10.90	2	598	0.33%
2018/06/15	0	0.00	1	11.30	11.15	-1	776	-0.13%
2018/06/14	1	11.30	0	0.00	11.25	1	774	0.13%
2018/06/07	0	0.00	2	11.55	11.45	-2	735	-0.27%
2018/06/04	1	11.90	1	11.70	11.70	0	718	0.00%
2018/05/31	1	11.55	5	11.45	11.40	-4	727	-0.55%
2018/05/30	1	11.05	20	11.15	11.25	-19	708	-2.68%
2018/05/29	3	11.05	4	11.15	10.90	-1	699	-0.14%
2018/05/15	10	10.35	1	10.35	10.40	9	684	1.31%
2018/05/14	1	10.60	0	0.00	10.40	1	709	0.14%
2018/04/27	0	0.00	5	10.39	10.35	-5	832	-0.60%
2018/04/26	0	0.00	1	10.50	10.40	-1	860	-0.12%
2018/04/25	0	0.00	2	10.50	10.55	-2	861	-0.23%
2018/04/24	1	10.50	0	0.00	10.55	1	893	0.11%
2018/04/18	4	10.90	0	0.00	10.90	4	919	0.43%
2018/04/13	2	11.75	1	11.70	11.70	1	949	0.11%
2018/04/12	1	11.70	0	0.00	11.65	1	860	0.12%
2018/04/09	0	10.80	0	0.00	10.85	0	814	0.00%
2018/03/22	0	0.00	1	11.15	11.25	-1	1,290	-0.08%
2018/03/19	0	0.00	1	11.05	11.00	-1	1,360	-0.07%
2018/03/13	0	0.00	20	10.85	10.80	-20	1,523	-1.31%
2018/03/12	0	0.00	1	10.80	10.80	-1	1,558	-0.06%
2018/03/08	1	10.95	0	0.00	10.80	1	1,615	0.06%
2018/03/07	0	0.00	4	11.03	10.90	-4	1,666	-0.24%
2018/03/06	23	11.10	0	0.00	11.10	23	1,747	1.32%
2018/02/22	15	10.80	5	10.80	10.75	10	2,209	0.45%
2018/02/12	0	0.00	6	10.41	10.35	-6	2,248	-0.27%
2018/02/07	0	0.00	5	11.00	10.95	-5	2,338	-0.21%
2018/02/02	1	12.15	0	0.00	12.05	1	2,322	0.04%
2018/01/30	0	0.00	3	12.30	12.25	-3	2,326	-0.13%
2018/01/29	3	12.60	2	12.50	12.45	1	2,310	0.04%
2018/01/26	0	0.00	2	12.15	12.10	-2	2,249	-0.09%
2018/01/22	0	0.00	10	12.20	12.30	-10	2,236	-0.45%
2018/01/19	0	0.00	6	12.15	12.15	-6	2,211	-0.27%
2018/01/17	1	12.15	0	0.00	12.15	1	2,181	0.05%
2018/01/12	1	12.40	1	12.65	12.40	0	2,256	0.00%
2018/01/11	2	12.35	0	0.00	12.35	2	2,246	0.09%
2018/01/10	0	0.00	1	12.70	12.45	-1	2,245	-0.04%
2018/01/08	1	12.35	0	0.00	12.35	1	2,238	0.04%
2018/01/03	2	12.75	1	12.80	12.65	1	2,193	0.05%
2018/01/02	0	0.00	6	12.73	12.55	-6	2,142	-0.28%