國產 (2504)-元大-屏南券商分點個股進出

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
52.4
漲跌
▼1.9
漲幅
-3.50%
成交量
4,029張
產業
上市營建類股
353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

國產 (2504)籌碼相關－元大-屏南券商分點個股進出

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-屏南券商分點個股進出
元大-屏南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
2024/11/22	0.1	53.78	2	53.80	52.40	-1.9	4,880	-0.04%
2024/11/20	1	54.80	0	0.00	54.40	1	4,898	0.02%
2024/11/15	0	0.00	0.1	55.65	55.80	-0.1	4,904	0.00%
2024/11/14	0	52.70	0	54.70	55.50	0	4,885	0.00%
2024/11/13	2.3	52.82	1	53.91	54.30	1.3	4,911	0.03%
2024/11/08	0	0.00	0	54.40	55.00	0	4,953	0.00%
2024/11/07	0	54.30	0	0.00	54.60	0	5,024	0.00%
2024/11/06	0	54.50	0	0.00	55.30	0	5,025	0.00%
2024/11/01	1	55.80	5.1	55.72	56.80	-4.1	5,241	-0.08%
2024/10/30	0	0.00	1	53.70	53.60	-1	5,153	-0.02%
2024/10/25	1	53.30	0	0.00	52.70	1	5,365	0.02%
2024/10/24	1	53.50	0	0.00	54.00	1	5,475	0.02%
2024/10/23	1	54.00	0	0.00	54.40	1	5,658	0.02%
2024/10/22	0	0.00	5	54.20	53.80	-5	5,937	-0.08%
2024/10/21	0	0.00	1.5	53.83	53.80	-1.5	6,110	-0.02%
2024/10/18	1	53.50	0	0.00	53.30	1	6,230	0.02%
2024/10/15	1	50.00	8	51.15	51.60	-7	6,571	-0.11%
2024/10/11	0	0.00	1	50.00	50.00	-1	6,644	-0.02%
2024/10/07	0	0.00	1	49.90	50.00	-1	6,761	-0.01%
2024/10/04	2	50.40	0	0.00	50.30	2	6,768	0.03%
2024/10/01	2	51.40	0	0.00	50.80	2	6,679	0.03%
2024/09/26	0	0.00	1	52.10	52.40	-1	6,948	-0.01%
2024/09/25	1	51.80	0	0.00	52.10	1	7,084	0.01%
2024/09/23	9	52.00	4	51.70	52.30	5	7,270	0.07%
2024/09/20	3.2	49.48	4	50.10	49.85	-0.8	7,211	-0.01%
2024/09/19	5.1	54.01	0	0.00	53.40	5.1	7,227	0.07%
2024/09/18	0	0.00	2	56.75	56.50	-2	7,354	-0.03%
2024/09/16	1	55.70	3	55.90	56.30	-2	7,482	-0.03%
2024/09/13	1	54.10	0	0.00	54.80	1	7,514	0.01%
2024/09/11	2	55.35	0	0.00	54.80	2	7,553	0.03%
2024/09/10	0	0.00	3	56.50	56.40	-3	7,598	-0.04%
2024/09/09	1	55.20	0	0.00	55.50	1	7,647	0.01%
2024/09/06	1	55.50	0	0.00	56.00	1	7,724	0.01%
2024/09/05	1	56.20	2	56.70	56.40	-1	7,858	-0.01%
2024/09/04	1	54.30	1	54.90	55.70	0	8,005	0.00%
2024/09/03	3	56.43	2	56.05	55.90	1	8,098	0.01%
2024/09/02	1	56.40	2	56.10	56.40	-1	8,210	-0.01%
2024/08/30	4	54.65	5	54.50	54.80	-1	8,322	-0.01%
2024/08/29	2	54.00	0	0.00	53.90	2	8,478	0.02%
2024/08/28	1	53.60	3	53.37	53.10	-2	8,692	-0.02%
2024/08/27	3	51.57	4	52.10	52.20	-1	8,877	-0.01%
2024/08/26	0	0.00	17	51.52	51.60	-17	9,033	-0.19%
2024/08/23	1	49.60	1	50.30	50.80	0	9,247	0.00%
2024/08/22	6	49.68	0	0.00	50.20	6	9,329	0.06%
2024/08/21	10	50.80	1	50.60	50.70	9	9,459	0.10%
2024/08/20	2	50.05	2	51.10	51.40	0	9,659	0.00%
2024/08/19	1	50.40	2	51.20	51.00	-1	9,885	-0.01%
2024/08/16	5	50.62	2	50.95	50.70	3	10,229	0.03%
2024/08/14	0	0.00	2.5	51.47	51.90	-2.5	10,726	-0.02%
2024/08/13	1	49.50	0	0.00	49.80	1	10,927	0.01%
2024/08/09	0	0.00	10.3	49.35	49.95	-10.3	11,216	-0.09%
2024/08/08	1.4	48.31	0	0.00	47.70	1.4	11,237	0.01%
2024/08/07	1.2	48.75	1	49.20	48.65	0.2	11,310	0.00%
2024/08/06	3	47.05	0	0.00	46.40	3	11,382	0.03%
2024/08/05	2.7	47.98	3	47.00	46.75	-0.3	11,401	0.00%
2024/08/02	2	50.85	0	0.00	50.70	2	11,468	0.02%
2024/08/01	3	52.27	1	53.00	52.00	2	11,657	0.02%
2024/07/31	3	51.03	7	51.99	52.60	-4	11,814	-0.03%
2024/07/30	2	50.90	2	51.45	51.70	0	11,944	0.00%
2024/07/26	0	0.00	1	51.30	51.30	-1	12,431	-0.01%
2024/07/23	3	51.57	11.2	51.76	52.00	-8.2	12,612	-0.06%
2024/07/22	0	0.00	0.3	47.95	48.05	-0.3	12,575	0.00%
2024/07/18	0	0.00	9	47.25	48.00	-9	13,235	-0.07%
2024/07/17	0	0.00	1	48.20	48.00	-1	13,342	-0.01%
2024/07/16	0	0.00	0	47.05	46.95	0	13,641	0.00%
2024/07/15	0	0.00	11	45.72	46.00	-11	13,926	-0.08%
2024/07/11	1	43.90	10	43.67	44.20	-9	14,628	-0.06%
2024/07/10	2	43.88	0	0.00	44.30	2	14,700	0.01%
2024/07/08	5	44.83	0	0.00	44.90	5	14,808	0.03%
2024/07/05	0.1	45.65	0	0.00	45.35	0.1	14,834	0.00%
2024/07/04	8	45.86	5	46.35	45.60	3	14,959	0.02%
2024/07/03	0	0.00	7	46.20	46.00	-7	15,015	-0.05%
2024/07/02	0.1	45.20	0	0.00	45.25	0.1	14,855	0.00%
2024/07/01	0	0.00	1	45.15	45.25	-1	14,910	-0.01%
2024/06/28	1.1	43.31	0	0.00	43.10	1.1	14,771	0.01%
2024/06/27	9	45.61	1	45.70	44.75	8	14,635	0.05%
2024/06/25	0.1	44.00	0	0.00	45.40	0.1	14,472	0.00%
2024/06/21	6	47.89	3	47.40	46.70	3	14,089	0.02%
2024/06/20	3	48.63	2.1	48.74	48.35	0.9	13,892	0.01%
2024/06/19	0	0.00	0.5	48.85	48.60	-0.5	13,865	0.00%
2024/06/17	0	0.00	1	48.60	48.45	-1	13,837	-0.01%
2024/06/14	2	47.83	3	48.60	48.00	-1	13,770	-0.01%
2024/06/13	4	48.48	0.1	48.66	48.00	3.9	13,739	0.03%
2024/06/12	6	47.53	8	47.85	47.85	-2	13,674	-0.01%
2024/06/11	5.2	47.76	9.3	48.05	47.50	-4.2	13,531	-0.03%
2024/06/07	2	47.58	3.1	47.90	47.60	-1.1	13,496	-0.01%
2024/06/06	3	46.60	8	46.50	47.15	-5	13,338	-0.04%
2024/06/05	1	45.80	1	45.50	45.85	0	13,211	0.00%
2024/06/04	5.4	45.50	2	46.35	46.10	3.4	13,177	0.03%
2024/06/03	2.2	45.57	1	46.05	46.10	1.2	13,084	0.01%
2024/05/31	5	47.22	1	47.80	46.65	4	12,885	0.03%
2024/05/30	5.1	47.57	8	47.85	46.90	-2.9	12,736	-0.02%
2024/05/29	3.1	47.63	10.1	48.67	47.45	-7	12,589	-0.06%
2024/05/28	1	47.80	0	0.00	47.95	1	12,531	0.01%
2024/05/27	0	0.00	0	47.55	47.85	0	12,497	0.00%
2024/05/24	0	0.00	3.3	46.40	47.00	-3.3	12,376	-0.03%
2024/05/23	1.3	44.89	2	45.05	44.80	-0.7	12,167	-0.01%
2024/05/22	7.2	46.05	5	46.64	45.45	2.2	11,910	0.02%
2024/05/21	13.2	47.62	0	0.00	47.50	13.2	11,626	0.11%
2024/05/20	7	49.81	5	49.54	49.80	2	11,469	0.02%
2024/05/17	5.1	49.42	12.1	49.74	50.20	-7	11,179	-0.06%
2024/05/16	2	47.48	11.5	48.11	48.55	-9.5	11,109	-0.09%
2024/05/15	1	45.15	0.4	45.55	45.55	0.6	10,803	0.01%
2024/05/14	2	45.37	0	0.00	45.55	2	10,745	0.02%
2024/05/13	3	46.40	6	46.86	46.50	-3	10,646	-0.03%
2024/05/10	4	46.61	6	46.80	46.75	-2	10,593	-0.02%
2024/05/09	4	45.87	1	46.20	45.00	3	10,470	0.03%
2024/05/08	2.2	45.98	0	0.00	45.90	2.2	10,372	0.02%
2024/05/07	5.5	47.79	6	47.32	47.25	-0.5	10,219	0.00%
2024/05/06	2.5	48.74	2	48.80	49.45	0.5	9,950	0.00%
2024/05/03	2.3	49.70	5	49.76	49.40	-2.7	9,732	-0.03%
2024/05/02	15.3	50.88	15	50.40	50.80	0.3	9,509	0.00%
2024/04/30	4	47.88	10	47.78	48.05	-6	9,144	-0.07%
2024/04/29	13	48.93	6	48.03	49.15	7	8,934	0.08%
2024/04/26	9	47.01	3	47.03	46.95	6	8,615	0.07%
2024/04/25	7.1	46.93	16.1	47.19	47.25	-9	8,361	-0.11%
2024/04/24	4	45.64	3	45.78	43.90	1	7,806	0.01%
2024/04/23	3	46.53	3	46.82	46.65	0	7,433	0.00%
2024/04/22	8	47.97	6	48.03	47.00	2	7,145	0.03%
2024/04/19	4	47.69	4.1	47.08	48.25	-0.1	6,678	0.00%
2024/04/18	4	47.80	5.2	47.76	48.05	-1.2	6,249	-0.02%
2024/04/17	2	45.03	0.2	45.44	45.85	1.8	5,709	0.03%
2024/04/16	0	0.00	1.2	41.98	41.70	-1.2	5,404	-0.02%
2024/04/15	1.2	42.57	1	42.55	42.65	0.2	5,266	0.00%
2024/04/12	1	43.15	1	43.35	43.40	0	5,156	0.00%
2024/04/11	0	0.00	1.9	41.85	41.70	-1.9	5,001	-0.04%
2024/04/10	4	41.16	3.1	41.67	41.60	1	4,936	0.02%
2024/04/09	1	41.30	2	40.93	41.35	-1	4,821	-0.02%
2024/04/08	6.3	40.93	5.1	41.39	41.30	1.2	4,712	0.02%
2024/04/03	1.1	39.70	0	39.70	39.75	1	4,529	0.02%
2024/04/02	0	38.50	0	38.70	38.55	0	4,419	0.00%
2024/04/01	0	0.00	0	38.35	38.30	0	4,375	0.00%
2024/03/29	1	37.85	3	38.15	37.90	-2	4,361	-0.05%
2024/03/28	1	37.70	1	37.75	37.70	0	4,328	0.00%
2024/03/27	1	37.20	4.1	37.56	38.10	-3.1	4,312	-0.07%
2024/03/26	4	37.24	7	36.85	37.05	-3	4,261	-0.07%
2024/03/22	0	0.00	1.9	36.58	36.85	-1.9	4,239	-0.05%
2024/03/21	0	0.00	0.1	36.80	36.95	-0.1	4,213	0.00%
2024/03/20	0	0.00	1	36.35	36.25	-1	4,172	-0.02%
2024/03/19	4	36.62	0	0.00	36.35	4	4,158	0.10%
2024/03/18	0	36.86	4	36.88	37.00	-4	4,116	-0.10%
2024/03/15	1	36.00	2	36.10	36.15	-1	4,038	-0.02%
2024/03/14	2	36.25	0	0.00	36.35	2	3,965	0.05%
2024/03/13	4	36.86	6.1	37.06	36.75	-2.1	3,911	-0.05%
2024/03/12	3	37.10	6	36.97	36.95	-3	3,732	-0.08%
2024/03/11	3	36.15	0	0.00	36.15	3	3,672	0.08%
2024/03/08	5	36.57	1.1	35.97	36.40	4	3,635	0.11%
2024/03/07	3	36.20	2.1	36.16	36.25	0.9	3,500	0.03%
2024/03/06	3	34.85	0	0.00	35.15	3	3,361	0.09%
2024/03/05	1	35.25	9.2	35.12	35.25	-8.2	3,314	-0.25%
2024/03/04	0	0.00	0.3	34.12	34.15	-0.3	3,194	-0.01%
2024/03/01	6	34.31	8.1	34.18	34.00	-2.1	3,136	-0.07%
2024/02/29	1	32.90	0.2	32.71	33.00	0.8	2,945	0.03%
2024/02/27	0	0.00	8.8	32.25	32.35	-8.8	2,845	-0.31%
2024/02/26	0	0.00	1	32.05	31.90	-1	2,777	-0.04%
2024/02/23	0	0.00	10	32.00	32.10	-10	2,762	-0.36%
2024/02/21	0	0.00	1.1	32.31	32.40	-1.1	2,648	-0.04%
2024/02/20	0	0.00	0.2	32.15	32.05	-0.2	2,540	-0.01%
2024/02/19	5	32.00	2	31.71	32.00	3.1	2,433	0.13%
2024/02/16	0	0.00	0.1	29.71	29.90	-0.1	2,216	-0.01%
2024/02/05	0	0.00	2	29.30	29.30	-2	2,185	-0.09%
2024/02/01	0	0.00	0.1	30.00	30.00	-0.1	2,112	0.00%
2024/01/31	0	0.00	0.1	29.63	29.70	-0.1	2,058	-0.01%
2024/01/30	0	0.00	1.1	29.30	29.50	-1.1	2,020	-0.05%
2024/01/26	0	0.00	0.1	29.25	29.25	-0.1	1,948	0.00%
2024/01/24	0	29.00	0.1	28.98	29.00	-0.1	1,859	-0.01%
2024/01/23	0	0.00	10.1	28.80	28.70	-10.1	1,765	-0.57%
2024/01/03	0.1	27.95	0	0.00	27.80	0.1	1,587	0.01%
2023/12/26	0	0.00	0	28.45	28.50	0	1,541	0.00%
2023/12/22	0	0.00	0.1	28.20	28.15	-0.1	1,500	0.00%
2023/12/20	0	0.00	0.2	28.35	28.50	-0.2	1,448	-0.01%
2023/12/18	2	28.40	0.1	28.35	28.25	1.9	1,402	0.14%
2023/12/15	0	0.00	0.1	28.11	28.20	-0.1	1,393	-0.01%
2023/12/14	0	0.00	1.3	27.73	28.00	-1.3	1,359	-0.10%
2023/12/11	0	0.00	2	27.60	27.60	-2	1,328	-0.15%
2023/12/05	1	27.45	0.2	27.45	27.45	0.8	1,345	0.06%
2023/11/29	0.2	27.00	1	27.05	27.00	-0.8	1,470	-0.05%
2023/11/23	1	26.80	0	0.00	26.80	1	1,436	0.07%
2023/11/14	0.1	25.85	0	0.00	26.05	0.1	1,352	0.01%
2023/11/08	0.1	25.30	0	0.00	25.45	0.1	1,363	0.00%
2023/11/02	0	0.00	0	25.45	25.50	0	1,417	0.00%
2023/11/01	0.1	25.25	0	0.00	25.45	0.1	1,518	0.00%
2023/10/20	0.1	25.15	0	0.00	25.20	0.1	1,775	0.00%
2023/10/19	0.1	25.23	0	0.00	25.25	0.1	1,791	0.01%
2023/10/06	0	0.00	2	25.60	25.60	-2	1,834	-0.11%
2023/10/04	0.1	25.25	0	0.00	25.30	0.1	1,837	0.00%
2023/09/28	0	0.00	1	25.20	25.05	-1	1,872	-0.05%
2023/09/22	0.1	25.15	0	0.00	25.00	0.1	2,013	0.00%
2023/09/20	6	25.00	0	0.00	25.20	6	2,103	0.29%
2023/09/19	0	0.00	2	25.45	25.45	-2	2,126	-0.09%
2023/09/14	3	25.60	0	0.00	25.60	3	2,429	0.12%
2023/09/11	0.1	25.50	0	0.00	25.30	0.1	2,666	0.00%
2023/09/08	3	25.45	0	0.00	25.60	3	2,703	0.11%
2023/09/07	1	25.60	0.1	25.80	25.45	1	2,720	0.03%
2023/09/06	3.2	26.01	0	0.00	25.80	3.2	2,684	0.12%
2023/09/04	1.1	26.70	0	0.00	26.55	1.1	2,597	0.04%
2023/08/24	0	0.00	0.1	26.55	26.60	-0.1	2,825	0.00%
2023/08/21	0	0.00	1	26.70	26.70	-1	2,904	-0.03%
2023/08/18	0	0.00	1	26.50	26.60	-1	2,953	-0.03%
2023/08/16	0	0.00	30	26.65	26.70	-30	3,045	-0.98%
2023/08/15	0	0.00	20	26.85	26.80	-20	3,200	-0.62%
2023/08/14	0.1	26.75	1	26.55	26.75	-1	3,240	-0.03%
2023/08/11	0.1	27.15	0	0.00	27.00	0.1	3,228	0.00%
2023/08/10	0	0.00	0	27.65	27.20	0	3,237	0.00%
2023/08/07	0	0.00	10	27.75	27.65	-10	3,338	-0.30%
2023/08/04	11	27.63	0	0.00	27.95	11	3,314	0.33%
2023/07/31	0.2	26.46	0	26.60	26.35	0.2	3,216	0.01%
2023/07/28	3.1	26.33	0	0.00	26.30	3.1	3,250	0.10%
2023/07/27	6	26.35	0	0.00	26.35	6	3,333	0.18%
2023/07/25	0	26.10	5	26.13	26.25	-5	3,465	-0.14%
2023/07/17	0.1	26.40	0	0.00	26.20	0.1	3,614	0.00%
2023/07/13	0.1	26.30	0	0.00	26.35	0.1	3,665	0.00%
2023/07/12	0	26.45	0	0.00	26.45	0	3,654	0.00%
2023/07/10	3.1	26.50	0	0.00	26.45	3.1	3,643	0.09%
2023/07/07	0.1	26.60	0	0.00	26.70	0.1	3,639	0.00%
2023/07/06	12	27.00	0	0.00	26.85	12	3,650	0.33%
2023/06/29	0.6	27.35	0.1	27.30	27.40	0.5	3,546	0.01%
2023/06/26	0.1	26.15	8.6	26.10	26.10	-8.5	3,415	-0.25%
2023/06/21	0	0.00	2	26.15	26.15	-2	3,406	-0.06%
2023/06/20	51	26.71	3	26.68	26.25	48	3,357	1.43%
2023/06/19	4	28.80	50	28.82	28.80	-46	3,155	-1.46%
2023/06/16	7.1	29.16	20	29.15	28.90	-13	3,050	-0.42%
2023/06/13	0.1	29.00	0	0.00	29.10	0.1	2,925	0.00%
2023/06/12	1	29.06	3.4	29.11	29.05	-2.3	2,893	-0.08%
2023/06/07	4	29.65	0.9	29.40	29.40	3.2	2,921	0.11%
2023/06/06	2	28.95	0	0.00	29.05	2	2,874	0.07%
2023/06/01	3	28.58	0.4	28.50	28.65	2.6	2,839	0.09%
2023/05/30	0	28.65	0	0.00	28.35	0	2,843	0.00%
2023/05/29	0.2	28.74	1	28.80	28.90	-0.8	2,924	-0.03%
2023/05/24	0.1	28.90	0	28.93	29.05	0.1	2,925	0.00%
2023/05/23	23.1	28.80	4.1	28.80	28.80	19.1	2,904	0.66%
2023/05/22	1	28.85	1.1	28.97	29.00	-0.1	2,912	0.00%
2023/05/19	0	0.00	8	28.63	28.75	-8	2,866	-0.28%
2023/05/18	2	28.45	0	28.50	28.50	2	2,708	0.07%
2023/05/17	0	0.00	14	28.58	28.70	-14	2,682	-0.52%
2023/05/16	6	28.49	0	0.00	28.60	6	2,694	0.22%
2023/05/12	0	0.00	0.1	28.40	28.60	-0.1	2,661	0.00%
2023/05/11	0.1	28.40	0.1	28.35	28.25	-0.1	2,635	0.00%
2023/05/03	11	28.92	16.1	28.87	28.75	-5.1	2,459	-0.21%
2023/05/02	0	0.00	1.5	28.21	28.70	-1.5	2,390	-0.06%
2023/04/28	10	27.95	2	27.95	28.00	8	2,291	0.35%
2023/04/26	0	27.90	0	0.00	28.00	0	2,276	0.00%
2023/04/25	0	0.00	0	27.75	27.90	0	2,266	0.00%
2023/04/24	1	28.30	0.1	28.40	28.35	0.9	2,220	0.04%
2023/04/21	0.3	27.54	0	0.00	27.40	0.3	2,115	0.01%
2023/04/20	0.2	27.68	0	0.00	27.40	0.2	2,102	0.01%
2023/04/19	40	27.85	1	28.15	27.80	39	2,069	1.88%
2023/04/18	0	0.00	3	28.03	28.05	-3	1,997	-0.15%
2023/03/31	0	27.93	0	0.00	27.90	0	1,961	0.00%
2023/03/30	0	0.00	1	27.80	27.95	-1	1,935	-0.05%
2023/03/29	0	27.90	0	0.00	27.85	0	1,922	0.00%
2023/03/28	0	28.05	0	0.00	28.00	0	1,934	0.00%
2023/03/27	0	28.00	0	0.00	27.95	0	1,921	0.00%
2023/03/24	0	27.87	0	0.00	27.80	0	1,925	0.00%
2023/03/23	0.1	28.00	0	0.00	27.95	0.1	1,898	0.00%
2023/03/22	0.3	28.10	0	0.00	28.05	0.3	1,892	0.01%
2023/03/21	0	27.90	0.1	28.10	28.00	0	1,894	0.00%
2023/03/20	0	27.85	0.1	28.00	27.85	-0.1	1,897	0.00%
2023/03/17	0	27.65	2	27.45	27.65	-2	1,948	-0.10%
2023/03/16	0	27.25	0	0.00	27.15	0	1,920	0.00%
2023/03/15	0.1	27.55	0	0.00	27.50	0.1	1,889	0.00%
2023/03/13	1	27.60	0	0.00	27.70	1	1,892	0.05%
2023/03/10	4	27.63	0.1	28.00	27.75	4	1,850	0.21%
2023/03/07	2	27.30	0	0.00	27.35	2	1,775	0.11%
2023/03/03	2	26.93	0	0.00	26.95	2	1,750	0.11%
2023/03/01	3.3	26.79	0	0.00	26.80	3.3	1,730	0.19%
2023/02/24	1	27.50	0.1	27.65	27.70	0.9	1,589	0.06%
2023/02/21	0	0.00	0	27.20	26.95	0	1,559	0.00%
2023/02/17	0	0.00	2	26.53	26.65	-2	1,540	-0.13%
2023/02/15	0	0.00	0.1	26.85	26.80	-0.1	1,580	0.00%
2023/02/14	0	0.00	5.1	26.95	26.85	-5.1	1,585	-0.32%
2023/02/10	0	0.00	2.1	26.45	26.50	-2.1	1,598	-0.13%
2023/02/09	0	0.00	4	26.45	26.40	-4	1,598	-0.25%
2023/02/08	0	0.00	0	26.60	26.45	0	1,591	0.00%
2023/02/07	2	26.45	4.2	26.37	26.50	-2.2	1,575	-0.14%
2023/01/31	1	25.55	0	0.00	25.65	1	1,527	0.07%
2023/01/17	2	25.45	0	0.00	25.60	2	1,519	0.13%
2023/01/05	0	0.00	2	25.55	25.55	-2	1,780	-0.11%
2022/12/20	0.1	24.80	0	0.00	24.60	0.1	1,999	0.00%
2022/12/19	2	25.05	0	0.00	25.05	2	2,043	0.10%
2022/12/09	0	0.00	0.1	25.68	25.60	-0.1	2,133	0.00%
2022/12/07	0	0.00	0	25.50	25.00	0	2,085	0.00%
2022/12/05	0	0.00	0.1	25.50	25.30	-0.1	2,080	0.00%
2022/11/25	0	0.00	0.1	25.35	25.05	-0.1	2,097	0.00%
2022/11/24	0	0.00	4	25.25	25.20	-4	2,095	-0.19%
2022/11/23	0	0.00	0.1	25.20	25.15	-0.1	2,094	0.00%
2022/11/21	0	0.00	6.1	25.05	24.95	-6.1	2,112	-0.29%
2022/11/17	0	0.00	0.1	25.00	24.85	-0.1	2,101	0.00%
2022/11/15	0	0.00	0.1	24.55	24.80	-0.1	2,095	0.00%
2022/11/14	1	24.15	0.1	24.25	24.30	1	2,085	0.05%
2022/11/11	1	24.00	0	0.00	23.90	1	2,143	0.05%
2022/11/10	0	0.00	0.1	24.10	23.95	-0.1	2,179	0.00%
2022/11/08	0	0.00	0.1	23.78	23.80	-0.1	2,214	0.00%
2022/11/07	0	0.00	0.1	23.45	23.40	-0.1	2,212	0.00%
2022/11/02	0	0.00	0	23.65	23.15	0	2,342	0.00%
2022/10/13	0.3	22.82	0	0.00	22.50	0.3	2,464	0.01%
2022/10/05	0	0.00	2	24.15	24.15	-2	2,434	-0.08%
2022/10/04	0	0.00	0.2	24.10	24.20	-0.2	2,437	-0.01%
2022/09/28	0.1	23.85	0	0.00	23.70	0.1	2,442	0.00%
2022/09/26	0.4	24.53	1	24.20	24.30	-0.7	2,423	-0.03%
2022/09/23	0	0.00	12.1	25.41	25.55	-12.1	2,396	-0.50%
2022/09/22	0.2	25.33	0	0.00	25.25	0.2	2,428	0.01%
2022/09/21	0	0.00	0.1	25.90	25.65	-0.1	2,421	0.00%
2022/09/19	1	25.80	0.2	25.80	25.60	0.8	2,449	0.03%
2022/09/14	0.1	24.80	0	0.00	24.85	0.1	2,557	0.00%
2022/09/13	0.1	25.25	0	0.00	25.30	0.1	2,602	0.00%
2022/09/01	0.1	25.15	0	0.00	25.30	0.1	2,783	0.00%
2022/08/18	10	25.60	0	0.00	25.25	10	2,806	0.36%
2022/08/17	0	0.00	0.4	25.74	25.80	-0.4	2,749	-0.01%
2022/08/16	0	0.00	0.1	25.20	25.25	-0.1	2,739	0.00%
2022/08/15	0	24.85	10	24.85	24.95	-10	2,712	-0.37%
2022/08/10	0.8	24.75	10.1	24.80	24.70	-9.4	2,777	-0.34%
2022/08/09	0	0.00	0.1	24.50	24.65	-0.1	2,752	0.00%
2022/08/08	20	24.20	0	0.00	23.90	20	2,740	0.73%
2022/08/05	3	23.75	0	0.00	24.20	3	2,746	0.11%
2022/08/04	2	23.30	1	23.20	23.45	1	2,771	0.04%
2022/08/03	9.1	23.83	2	23.55	23.60	7.1	2,768	0.26%
2022/08/01	0	0.00	0.2	24.93	24.90	-0.2	3,136	-0.01%
2022/07/29	7	24.27	0	0.00	24.70	7	3,148	0.22%
2022/07/28	2	24.30	0	0.00	24.40	2	3,212	0.06%
2022/07/26	3	24.15	0.1	24.40	24.30	2.9	3,320	0.09%
2022/07/22	2	24.10	0	0.00	24.25	2	3,411	0.06%
2022/07/20	0	0.00	22.1	24.01	24.05	-22.1	3,532	-0.63%
2022/07/11	20	23.30	0	0.00	23.00	20	3,997	0.50%
2022/07/01	0.2	22.28	0	0.00	22.15	0.2	4,801	0.00%
2022/06/30	1.1	22.75	0	0.00	22.80	1.1	4,827	0.02%
2022/06/29	1.1	23.21	0	0.00	23.30	1.1	4,831	0.02%
2022/06/28	0.1	23.70	0	0.00	23.40	0.1	4,878	0.00%
2022/06/27	5	23.99	5	23.90	24.10	0	4,899	0.00%
2022/06/24	1	23.70	0	0.00	23.85	1	4,922	0.02%
2022/06/23	0.4	23.58	0	0.00	23.45	0.4	4,940	0.01%
2022/06/22	0.4	25.70	3	25.25	25.25	-2.6	4,918	-0.05%
2022/05/31	0	0.00	3	26.95	27.15	-3	5,124	-0.06%
2022/05/27	3	26.70	0	0.00	26.75	3	5,200	0.06%
2022/05/24	3	26.53	0	0.00	26.35	3	5,311	0.06%
2022/05/20	5	26.25	0	0.00	26.30	5	5,325	0.09%
2022/05/19	4.1	26.40	0	0.00	26.30	4.1	5,298	0.08%
2022/05/17	0	0.00	20	27.00	27.05	-20	5,259	-0.38%
2022/05/16	0	0.00	1	26.45	26.60	-1	5,245	-0.02%
2022/05/12	1.1	26.00	0	0.00	25.50	1.1	5,263	0.02%
2022/05/11	0.1	26.45	10	26.39	26.35	-9.9	5,208	-0.19%
2022/05/10	11.4	26.81	0	0.00	26.85	11.4	5,220	0.22%
2022/05/09	24.2	27.01	1	28.25	27.00	23.2	5,159	0.45%
2022/05/06	0	0.00	1	30.10	30.00	-1	4,856	-0.02%
2022/05/05	0	0.00	0.1	30.30	30.50	-0.1	4,890	0.00%
2022/05/04	0	0.00	2	29.80	29.65	-2	4,827	-0.04%
2022/05/03	0.2	28.95	0	0.00	28.80	0.2	4,779	0.00%
2022/04/29	0.1	29.25	0	0.00	29.25	0.1	4,777	0.00%
2022/04/28	0	0.00	7.5	29.64	29.60	-7.5	4,768	-0.16%
2022/04/26	1	30.20	0	0.00	29.75	1	4,659	0.02%
2022/04/25	0.2	30.43	0	0.00	30.15	0.2	4,598	0.00%
2022/04/22	0	0.00	1	31.55	31.40	-1	4,550	-0.02%
2022/04/15	10	31.35	1	31.05	30.65	9	4,563	0.20%
2022/04/13	0	0.00	20.1	32.58	32.70	-20.1	4,633	-0.43%
2022/04/12	0	0.00	1.1	31.50	31.45	-1.1	4,519	-0.02%
2022/04/08	0	0.00	7.5	30.80	31.00	-7.5	4,384	-0.17%
2022/04/07	0	0.00	1.1	30.06	29.85	-1.1	4,416	-0.02%
2022/04/01	0	0.00	6	29.91	29.95	-6	4,672	-0.13%
2022/03/30	0	0.00	5.1	29.60	29.60	-5.1	4,633	-0.11%
2022/03/29	0	0.00	9.1	29.50	29.55	-9.1	4,661	-0.20%
2022/03/25	0	29.10	6	29.10	29.05	-6	4,870	-0.12%
2022/03/22	0	0.00	1.1	28.61	28.85	-1.1	5,989	-0.02%
2022/03/10	0	0.00	0.1	27.70	27.70	-0.1	5,841	0.00%
2022/03/07	1.2	27.05	1	27.25	27.25	0.2	5,808	0.00%
2022/03/03	5	28.25	0	0.00	28.15	5	5,819	0.09%
2022/03/02	0	0.00	30	28.05	28.15	-30	5,818	-0.52%
2022/03/01	0	0.00	1	27.90	27.85	-1	5,789	-0.02%
2022/02/24	1	26.40	0	0.00	26.30	1	5,746	0.02%
2022/02/23	3	27.05	0	0.00	27.10	3	5,773	0.05%
2022/02/11	10	27.35	0	0.00	27.45	10	7,237	0.14%
2022/02/10	0	0.00	0.1	27.35	27.45	-0.1	7,246	0.00%
2022/02/09	0	0.00	0.1	27.00	27.20	-0.1	7,217	0.00%
2022/02/08	0	0.00	0.1	26.90	26.90	-0.1	7,169	0.00%
2022/01/21	0.2	25.75	0	0.00	25.80	0.2	7,219	0.00%
2022/01/19	0.1	26.10	0	0.00	25.95	0.1	7,323	0.00%
2022/01/12	4	27.05	0	0.00	26.60	4	7,428	0.05%
2022/01/11	0	0.00	1	26.60	26.85	-1	7,433	-0.01%
2022/01/10	3	26.73	3	26.50	26.65	0	7,455	0.00%
2022/01/07	8	26.69	1	26.60	26.45	7	7,284	0.10%
2022/01/05	2	27.70	0	0.00	27.80	2	7,006	0.03%
2022/01/03	5	28.65	0	0.00	28.75	5	6,938	0.07%
2021/12/30	15	29.45	0	0.00	29.15	15	6,916	0.22%
2021/12/29	0	0.00	4.5	30.27	30.20	-4.5	6,794	-0.07%
2021/12/28	4	28.75	7	29.07	28.90	-3	6,523	-0.05%
2021/12/27	3	29.20	0	0.00	29.35	3	6,491	0.05%
2021/12/23	0.2	29.02	3	29.05	29.00	-2.9	6,861	-0.04%
2021/12/22	1.2	29.26	0	0.00	29.20	1.2	6,908	0.02%
2021/12/21	30.2	29.99	30	29.98	30.10	0.2	6,838	0.00%
2021/12/20	41	30.34	39	30.50	30.20	2	6,733	0.03%
2021/12/17	23	28.78	45	29.68	29.60	-22	6,369	-0.35%
2021/12/03	0	0.00	2	26.90	26.90	-2	5,547	-0.04%
2021/12/02	2	26.60	0	0.00	26.70	2	5,534	0.04%
2021/11/29	4	26.59	4	26.68	26.65	0	5,512	0.00%
2021/11/26	2	26.90	2	26.95	26.95	0	5,498	0.00%
2021/11/25	1	27.60	2	27.38	27.35	-1	5,472	-0.02%
2021/11/24	1	27.05	0	0.00	27.20	1	5,434	0.02%
2021/11/23	5	27.00	4	27.35	27.20	1	5,415	0.02%
2021/11/22	4	27.03	0	0.00	27.15	4	5,351	0.07%
2021/11/19	2	27.50	0	0.00	27.55	2	5,286	0.04%
2021/11/18	0	0.00	5	27.96	27.95	-5	5,265	-0.09%
2021/11/17	5	27.67	0	0.00	27.50	5	5,192	0.10%
2021/11/16	2	28.25	1	28.30	27.90	1	5,120	0.02%
2021/11/12	0	0.00	15	27.67	27.85	-15	4,872	-0.31%
2021/11/11	26	27.19	31	27.18	26.85	-5	4,670	-0.11%
2021/11/10	0	0.00	2	27.50	27.50	-2	4,071	-0.05%
2021/11/08	0	0.00	2	25.00	25.00	-2	3,770	-0.05%
2021/11/05	1	24.65	0	0.00	24.70	1	3,776	0.03%
2021/11/04	1	24.95	0	0.00	24.80	1	3,782	0.03%
2021/11/02	0	0.00	5	25.35	24.85	-5	3,829	-0.13%
2021/11/01	0	0.00	3	25.60	25.70	-3	3,792	-0.08%
2021/10/29	0	0.00	1	25.65	25.70	-1	3,727	-0.03%
2021/10/28	11	24.90	10	24.95	25.00	1	3,658	0.03%
2021/10/27	0	0.00	5	24.35	24.30	-5	3,585	-0.14%
2021/10/26	1	24.35	0	0.00	24.65	1	3,595	0.03%
2021/10/14	5	24.35	5	24.11	24.10	0	3,866	0.00%
2021/10/13	5	24.50	0	0.00	24.35	5	3,934	0.13%
2021/10/12	5	24.20	0	0.00	24.30	5	3,954	0.13%
2021/10/08	0	0.00	1	24.35	24.40	-1	3,951	-0.03%
2021/10/07	1	24.00	0	0.00	24.30	1	3,924	0.03%
2021/10/05	0	0.00	5	23.30	23.50	-5	3,837	-0.13%
2021/10/01	5	23.63	0	0.00	23.60	5	3,803	0.13%
2021/09/30	5	24.45	0	0.00	24.50	5	3,681	0.14%
2021/09/28	2	23.78	4	23.68	23.65	-2	3,336	-0.06%
2021/09/27	1	23.15	3	23.37	23.60	-2	3,301	-0.06%
2021/09/24	4	23.36	0	0.00	22.95	4	3,294	0.12%
2021/09/17	0	0.00	1	22.95	22.95	-1	3,374	-0.03%
2021/09/08	0	0.00	5	22.50	22.40	-5	3,485	-0.14%
2021/09/06	3	22.80	0	0.00	22.90	3	3,548	0.08%
2021/08/27	8	22.26	15	22.40	22.45	-7	3,633	-0.19%
2021/08/25	10	22.28	0	0.00	22.35	10	3,691	0.27%
2021/08/23	0	0.00	6	22.37	22.60	-6	3,746	-0.16%
2021/08/19	5	21.25	0	0.00	21.50	5	3,789	0.13%
2021/08/18	0.1	21.50	1	21.25	21.50	-0.9	3,896	-0.02%
2021/08/17	1	21.60	0	0.00	21.45	1	4,008	0.02%
2021/08/16	0	0.00	2	21.90	21.60	-2	4,017	-0.05%
2021/08/06	1	22.40	0	0.00	22.45	1	4,286	0.02%
2021/08/04	0	0.00	0.4	22.85	22.95	-0.4	4,576	-0.01%
2021/08/03	0	0.00	2	22.98	23.10	-2	4,682	-0.04%
2021/07/28	2	22.85	0	0.00	22.90	2	4,849	0.04%
2021/07/26	4	23.85	0	0.00	23.60	4	5,097	0.08%
2021/07/23	0	0.00	8	25.40	25.50	-8	5,123	-0.16%
2021/07/22	0	0.00	3	25.47	25.50	-3	5,068	-0.06%
2021/07/21	0	0.00	18	25.57	25.15	-18	5,070	-0.35%
2021/07/19	0	0.00	3	25.60	25.50	-3	5,214	-0.06%
2021/07/16	2	25.15	0	0.00	25.10	2	5,547	0.04%
2021/07/13	3	24.75	0	0.00	24.40	3	6,122	0.05%
2021/07/12	4	24.99	0	0.00	24.85	4	6,186	0.06%
2021/07/08	4	25.15	3	25.25	25.20	1	6,594	0.02%
2021/07/05	5	24.95	0	0.00	25.00	5	6,803	0.07%
2021/07/02	3	24.60	0	0.00	24.65	3	6,877	0.04%
2021/07/01	2	24.80	0	0.00	24.70	2	6,919	0.03%
2021/06/30	1	25.35	2	25.60	25.35	-1	6,939	-0.01%
2021/06/22	2	24.20	0	0.00	24.20	2	6,981	0.03%
2021/06/17	1	24.75	0	0.00	24.80	1	7,212	0.01%
2021/06/16	1	24.80	0	0.00	24.65	1	7,310	0.01%
2021/06/15	2	24.70	0	0.00	24.55	2	7,465	0.03%
2021/06/03	1	25.65	0	0.00	25.55	1	7,830	0.01%
2021/06/02	1	25.40	9	25.44	25.40	-8	7,908	-0.10%
2021/06/01	8	25.29	0	0.00	25.30	8	7,917	0.10%
2021/05/31	0	0.00	2	25.50	25.55	-2	7,991	-0.03%
2021/05/28	6	25.27	0	0.00	25.10	6	8,119	0.07%
2021/05/27	9	25.28	0	0.00	25.00	9	8,166	0.11%
2021/05/26	0	0.00	3	25.30	25.45	-3	8,224	-0.04%
2021/05/25	0	0.00	3	24.65	25.00	-3	8,171	-0.04%
2021/05/20	6	22.60	0	0.00	22.55	6	8,303	0.07%
2021/05/17	0	0.00	3	21.05	20.90	-3	8,412	-0.04%
2021/05/14	0	0.00	7	23.10	23.10	-7	8,383	-0.08%
2021/05/12	10	23.68	12	23.63	23.75	-2	8,197	-0.02%
2021/05/11	1	26.45	9	26.06	26.00	-8	8,023	-0.10%
2021/05/10	0	0.00	10	27.29	27.25	-10	7,926	-0.13%
2021/05/06	1	27.50	13	27.41	27.20	-12	7,918	-0.15%
2021/05/05	20	27.77	30	28.01	27.75	-10	7,843	-0.13%
2021/05/04	5	27.50	2	25.83	25.90	3	7,712	0.04%
2021/05/03	1	28.00	0	0.00	27.50	1	7,580	0.01%
2021/04/29	4	28.48	0	0.00	28.55	4	7,462	0.05%
2021/04/28	2	28.55	5.7	28.62	28.55	-3.7	7,385	-0.05%
2021/04/27	27	28.31	7	28.35	28.80	20	7,415	0.27%
2021/04/26	5.3	28.39	0	0.00	28.45	5.3	7,347	0.07%
2021/04/23	1	27.85	9	27.98	28.50	-8	7,331	-0.11%
2021/04/22	9	28.81	29.9	29.08	28.35	-20.9	7,311	-0.29%
2021/04/21	11	28.63	6.7	28.61	28.60	4.3	6,907	0.06%
2021/04/20	30	28.48	3	28.75	28.45	27	6,811	0.40%
2021/04/19	11	29.18	6	28.59	29.35	5	6,638	0.08%
2021/04/16	1	27.55	0	0.00	27.65	1	6,350	0.02%
2021/04/15	17.1	27.54	2	28.20	27.60	15.1	6,293	0.24%
2021/04/14	7	27.88	25	27.96	28.10	-18	6,125	-0.29%
2021/04/13	2	27.58	10	27.60	26.80	-8	5,942	-0.13%
2021/04/12	0	0.00	1.9	27.10	27.25	-1.9	5,845	-0.03%
2021/04/09	9	26.90	6	26.75	26.90	3	5,801	0.05%
2021/04/08	0	0.00	3	27.00	27.05	-3	5,829	-0.05%
2021/04/06	10	26.50	0	0.00	26.35	10	5,799	0.17%
2021/04/01	2	26.95	2	26.85	26.80	0	5,739	0.00%
2021/03/31	0	0.00	8	27.05	27.05	-8	5,723	-0.14%
2021/03/30	0	0.00	3.3	26.74	26.75	-3.3	5,686	-0.06%
2021/03/25	5	26.85	6	26.85	26.55	-1	5,609	-0.02%
2021/03/24	2	27.00	1	27.45	26.90	1	5,582	0.02%
2021/03/23	5	27.27	2	27.43	27.60	3	5,543	0.05%
2021/03/22	4	27.19	1	27.40	27.40	3	5,485	0.05%
2021/03/19	2	26.55	0	0.00	27.05	2	5,397	0.04%
2021/03/18	0	0.00	6	26.58	26.85	-6	5,339	-0.11%
2021/03/17	8	26.51	7	25.97	26.60	1	5,289	0.02%
2021/03/16	1	25.55	0	0.00	25.65	1	5,183	0.02%
2021/03/15	0	0.00	7	25.06	25.05	-7	5,229	-0.13%
2021/03/12	5	24.81	0	0.00	24.75	5	5,285	0.09%
2021/03/10	3	24.80	0	0.00	24.90	3	5,527	0.05%
2021/03/09	11	25.40	19	25.27	25.25	-8	5,733	-0.14%
2021/03/08	0	0.00	5	25.70	25.35	-5	5,782	-0.09%
2021/03/04	1	25.00	0	0.00	25.10	1	5,717	0.02%
2021/03/03	8	25.23	5.2	25.22	25.35	2.8	5,635	0.05%
2021/03/02	4	24.83	0	0.00	24.25	4	5,493	0.07%
2021/02/26	1	24.50	0	0.00	24.60	1	5,463	0.02%
2021/02/25	1	24.65	0	0.00	24.70	1	5,460	0.02%
2021/02/24	2	24.93	16.6	24.56	24.55	-14.6	5,530	-0.26%
2021/02/23	9	24.58	6	24.60	24.70	3	5,584	0.05%
2021/02/22	2	24.13	2.6	24.10	24.20	-0.6	5,643	-0.01%
2021/02/19	2	22.95	0	0.00	23.25	2	5,656	0.04%
2021/02/18	8	23.20	0	0.00	23.30	8	5,645	0.14%
2021/02/17	4	22.41	0	0.00	22.55	4	5,631	0.07%
2021/02/05	41	23.12	30	22.53	22.45	11	5,582	0.20%
2021/02/03	20	21.93	0	0.00	21.90	20	5,624	0.36%
2021/02/02	0	0.00	0.3	22.05	22.15	-0.3	5,923	-0.01%
2021/02/01	1	20.70	10	21.13	21.15	-9	6,083	-0.15%
2021/01/25	0	0.00	20	22.08	22.25	-20	6,321	-0.32%
2021/01/22	20	21.45	25	21.55	21.55	-5	6,373	-0.08%
2021/01/20	2	21.30	0	0.00	21.60	2	6,791	0.03%
2021/01/19	6	22.70	0	0.00	22.65	6	6,783	0.09%
2021/01/18	0	0.00	2	22.00	23.05	-2	6,868	-0.03%
2021/01/15	7	22.66	0	0.00	22.25	7	6,909	0.10%
2021/01/11	3	24.10	0	0.00	24.10	3	7,660	0.04%
2021/01/07	0	0.00	5.7	23.98	24.15	-5.7	7,955	-0.07%
2021/01/06	2	24.40	4.9	24.14	23.85	-2.9	8,022	-0.04%
2021/01/05	1	24.40	2	24.45	24.45	-1	8,002	-0.01%
2021/01/04	20	24.65	4	24.55	24.70	16	8,110	0.20%
2020/12/31	0	0.00	9	24.57	25.00	-9	8,226	-0.11%
2020/12/30	18	24.85	0	0.00	24.80	18	8,398	0.21%
2020/12/29	0	0.00	0	24.45	24.55	0	8,443	0.00%
2020/12/28	1	24.20	1	24.20	24.20	0	8,598	0.00%
2020/12/24	1	24.30	0	0.00	24.40	1	8,893	0.01%
2020/12/23	1	24.15	1	24.20	24.20	0	9,006	0.00%
2020/12/22	6	24.66	5	24.80	24.00	1	9,079	0.01%
2020/12/18	5	24.00	0	0.00	24.00	5	9,832	0.05%
2020/12/17	0	0.00	1	24.25	24.25	-1	10,081	-0.01%
2020/12/14	0	0.00	3	24.13	24.10	-3	10,971	-0.03%
2020/12/10	0.2	24.10	0	0.00	24.20	0.2	11,829	0.00%
2020/12/09	1	24.25	2	24.20	24.40	-1	11,951	-0.01%
2020/12/07	3	25.25	2	25.60	25.40	1	12,261	0.01%
2020/12/04	6	24.59	0	0.00	24.80	6	12,522	0.05%
2020/12/03	9	24.90	1	25.15	25.05	8	12,568	0.06%
2020/12/02	1	26.10	0	0.00	26.25	1	12,499	0.01%
2020/12/01	2	27.00	0	0.00	26.90	2	12,555	0.02%
2020/11/30	0	0.00	20	27.20	27.05	-20	12,767	-0.16%
2020/11/27	0	0.00	1	26.65	26.65	-1	13,119	-0.01%
2020/11/26	0	0.00	0.6	26.80	26.75	-0.6	13,702	0.00%
2020/11/25	0	0.00	2	27.05	27.00	-2	14,046	-0.01%
2020/11/24	1	27.00	0	0.00	27.00	1	14,387	0.01%
2020/11/20	0.4	26.25	6	26.95	26.25	-5.6	14,751	-0.04%
2020/11/19	3	26.83	1	26.60	26.50	2	15,180	0.01%
2020/11/18	20.4	27.53	0	0.00	27.50	20.4	15,443	0.13%
2020/11/17	0.3	28.15	0	0.00	28.15	0.3	15,629	0.00%
2020/11/16	1	28.30	0	0.00	28.45	1	16,355	0.01%
2020/11/13	0	0.00	1	28.30	28.30	-1	16,391	-0.01%
2020/11/10	0	0.00	4	28.45	28.30	-4	16,389	-0.02%
2020/11/09	10	27.70	15.2	27.84	28.00	-5.2	16,128	-0.03%
2020/11/05	0	0.00	5	26.85	26.40	-5	16,039	-0.03%
2020/11/04	2	26.70	0	0.00	26.70	2	16,086	0.01%
2020/11/03	5	26.35	0	0.00	26.70	5	16,072	0.03%
2020/11/02	0	0.00	8	26.20	26.15	-8	16,141	-0.05%
2020/10/29	1	26.30	0.2	26.15	26.25	0.8	16,284	0.01%
2020/10/28	5	26.75	6	26.87	26.05	-1	16,335	-0.01%
2020/10/27	1	25.45	0	0.00	25.35	1	16,284	0.01%
2020/10/26	20.6	25.99	0	0.00	25.85	20.6	16,287	0.13%
2020/10/23	20	25.90	0.5	25.80	25.80	19.5	16,367	0.12%
2020/10/22	10	25.95	10	26.05	25.90	0	16,452	0.00%
2020/10/20	1	25.00	7	25.50	25.20	-6	16,809	-0.04%
2020/10/19	10	24.22	0	0.00	23.80	10	16,856	0.06%
2020/10/16	0	0.00	6	26.83	25.95	-6	17,312	-0.03%
2020/10/06	0	0.00	2.8	22.79	22.85	-2.8	17,231	-0.02%
2020/09/30	3	23.75	0	0.00	23.45	3	17,252	0.02%
2020/09/28	0	0.00	3	23.55	23.60	-3	17,644	-0.02%
2020/09/25	13	23.86	3	24.30	23.00	10	17,685	0.06%
2020/09/24	1	23.75	1	23.90	23.65	0	17,878	0.00%
2020/09/22	11	23.96	46	24.42	24.50	-35	17,864	-0.20%
2020/09/21	35	24.09	0.4	24.05	24.15	34.6	17,842	0.19%
2020/09/18	5	24.10	13	24.00	24.10	-8	17,970	-0.04%
2020/09/16	1	24.20	0	0.00	23.85	1	17,926	0.01%
2020/09/15	6	22.88	1	23.90	24.05	5	17,925	0.03%
2020/09/14	0	0.00	5	23.80	23.75	-5	17,371	-0.03%
2020/09/11	1	24.30	6	24.27	23.90	-5	17,187	-0.03%
2020/09/10	12	23.98	0	0.00	23.95	12	16,780	0.07%
2020/09/09	6	24.39	2	24.48	24.50	4	16,532	0.02%
2020/09/08	1	23.85	4.3	24.02	24.80	-3.3	16,267	-0.02%
2020/09/07	11	23.96	11	23.92	23.95	0	15,902	0.00%
2020/09/04	0	0.00	12	21.82	22.60	-12	15,489	-0.08%
2020/09/03	5	21.95	1	21.95	22.20	4	15,321	0.03%
2020/09/02	1	21.90	10	21.84	21.80	-9	15,273	-0.06%
2020/09/01	31	21.54	1	22.35	21.25	30	15,019	0.20%
2020/08/31	2	21.45	3.6	21.57	21.65	-1.6	14,683	-0.01%
2020/08/27	0	0.00	1	21.15	21.20	-1	14,438	-0.01%
2020/08/25	5	21.53	1	21.55	21.40	4	14,099	0.03%
2020/08/24	0	0.00	5	20.65	21.00	-5	13,766	-0.04%
2020/08/21	2	20.05	0	0.00	20.10	2	13,275	0.02%
2020/08/20	3	19.68	2	19.65	19.55	1	13,202	0.01%
2020/08/19	8	20.43	8	20.46	20.10	0	12,890	0.00%
2020/08/18	1	20.30	13	19.96	20.30	-12	12,647	-0.09%
2020/08/17	41	20.04	39	20.02	20.10	2	12,426	0.02%
2020/08/14	10	18.02	2	18.75	19.10	8	11,894	0.07%
2020/08/13	0	0.00	8	18.02	18.10	-8	11,493	-0.07%
2020/08/12	1	17.95	8	18.15	18.15	-7	11,350	-0.06%
2020/08/11	1	16.35	0	0.00	16.50	1	10,722	0.01%
2020/08/10	2	16.25	0	0.00	16.25	2	10,688	0.02%
2020/08/06	2	16.30	0	0.00	16.25	2	10,673	0.02%
2020/08/04	2	16.85	0	0.00	16.60	2	10,987	0.02%
2020/08/03	0	0.00	4	16.40	16.50	-4	11,159	-0.04%
2020/07/29	2	17.05	8	17.00	17.25	-6	11,940	-0.05%
2020/07/28	0	0.00	1.3	16.61	16.15	-1.3	11,949	-0.01%
2020/07/27	7	17.29	3	17.25	17.10	4	11,970	0.03%
2020/07/24	0	0.00	1	17.40	17.10	-1	12,353	-0.01%
2020/07/23	5	17.95	5	17.55	17.50	0	12,567	0.00%
2020/07/15	1	18.65	0	0.00	18.00	1	11,463	0.01%
2020/07/14	7	18.01	1	17.40	17.95	6	11,294	0.05%
2020/07/13	0	0.00	11	16.94	17.15	-11	10,618	-0.10%
2020/07/10	1	16.60	0	0.00	16.45	1	10,597	0.01%
2020/07/09	0	0.00	0.2	16.85	16.95	-0.2	10,601	0.00%
2020/07/08	0	0.00	33	16.86	16.95	-33	10,515	-0.31%
2020/07/07	32	16.46	4	16.20	16.15	28	10,427	0.27%
2020/07/06	9	16.62	0.5	16.55	16.65	8.5	10,304	0.08%
2020/07/03	7	16.10	16	16.17	16.50	-9	10,163	-0.09%
2020/07/02	5	15.35	0	0.00	15.80	5	9,814	0.05%
2020/07/01	0	0.00	2.7	15.09	15.15	-2.7	9,659	-0.03%
2020/06/30	0	0.00	1	15.00	15.10	-1	9,573	-0.01%
2020/06/29	0	0.00	3	15.03	15.10	-3	9,406	-0.03%
2020/06/23	0	0.00	10	14.60	14.60	-10	9,336	-0.11%
2020/06/22	0	0.00	13	14.64	14.45	-13	9,254	-0.14%
2020/06/19	0	0.00	8	14.01	14.05	-8	9,093	-0.09%
2020/06/18	0	0.00	3	14.00	14.05	-3	9,131	-0.03%
2020/06/16	1	14.00	0	0.00	14.00	1	9,220	0.01%
2020/06/15	3	13.85	0	0.00	13.85	3	9,454	0.03%
2020/06/10	10	14.50	1	14.40	14.55	9	9,790	0.09%
2020/06/09	0	0.00	54	14.59	14.50	-54	10,050	-0.54%
2020/06/08	0	0.00	1	14.30	14.30	-1	10,122	-0.01%
2020/06/05	1	14.30	10	14.30	14.20	-9	10,049	-0.09%
2020/06/04	0	0.00	10	14.20	14.25	-10	10,142	-0.10%
2020/06/02	0	0.00	22	14.15	14.15	-22	10,069	-0.22%
2020/06/01	0	0.00	11	14.25	14.25	-11	10,069	-0.11%
2020/05/28	3	14.40	0	0.00	14.10	3	10,005	0.03%
2020/05/27	0	0.00	1.3	14.71	14.60	-1.3	10,005	-0.01%
2020/05/26	0	0.00	14	14.20	14.30	-14	9,804	-0.14%
2020/05/22	0	0.00	1	14.10	13.90	-1	9,806	-0.01%
2020/05/21	1	14.20	0	0.00	14.15	1	9,933	0.01%
2020/05/20	2	14.15	0	0.00	14.20	2	9,915	0.02%
2020/05/19	2	14.18	0	0.00	14.25	2	9,884	0.02%
2020/05/18	3	14.00	0	0.00	14.05	3	9,750	0.03%
2020/05/15	4	13.84	0	0.00	13.80	4	9,650	0.04%
2020/05/14	0	0.00	2	13.95	13.65	-2	9,632	-0.02%
2020/05/13	0	0.00	2	14.00	13.95	-2	9,619	-0.02%
2020/05/11	2	14.00	17	14.05	13.85	-15	9,602	-0.16%
2020/05/08	2	13.95	1	14.20	14.05	1	9,376	0.01%
2020/05/07	3	14.28	0	0.00	13.85	3	9,221	0.03%
2020/05/06	2	14.00	0	0.00	13.85	2	8,778	0.02%
2020/04/30	30	14.05	0	0.00	13.80	30	8,823	0.34%
2020/04/29	0	0.00	2	13.80	13.75	-2	8,899	-0.02%
2020/04/27	0	0.00	1	12.35	12.20	-1	9,086	-0.01%
2020/04/15	0	0.00	2	12.40	12.45	-2	11,726	-0.02%
2020/04/14	2	12.10	0	0.00	12.05	2	11,633	0.02%
2020/04/13	0	0.00	1	12.25	12.10	-1	11,597	-0.01%
2020/04/10	1	12.35	2	12.50	12.35	-1	11,623	-0.01%
2020/04/07	0	0.00	1	11.05	11.00	-1	11,742	-0.01%
2020/04/06	0	0.00	15	10.90	10.95	-15	12,074	-0.12%
2020/03/31	1	10.95	1	11.00	11.05	0	12,192	0.00%
2020/03/27	16	11.09	10	11.10	10.85	6	12,546	0.05%
2020/03/25	0	0.00	11	10.42	10.75	-11	12,504	-0.09%
2020/03/23	11	9.81	0	0.00	9.94	11	12,546	0.09%
2020/03/20	1	10.10	3	10.22	10.15	-2	12,611	-0.02%
2020/03/19	5.6	9.87	10	9.96	9.67	-4.4	12,638	-0.03%
2020/03/18	12	10.79	5	10.52	10.10	7	12,521	0.06%
2020/03/17	3	9.95	0	0.00	9.91	3	12,333	0.02%
2020/03/16	0	0.00	1	11.10	10.25	-1	12,509	-0.01%
2020/03/13	11	10.00	0	0.00	10.85	11	12,421	0.09%
2020/03/12	11	11.24	0	0.00	11.05	11	12,218	0.09%
2020/03/10	6	12.33	0	0.00	12.45	6	12,774	0.05%
2020/03/09	5	12.70	5	12.58	12.55	0	12,701	0.00%
2020/03/06	0	0.00	2	13.00	13.10	-2	12,663	-0.02%
2020/03/02	7	13.26	0	0.00	13.10	7	13,120	0.05%
2020/02/27	6	12.90	2	12.95	12.95	4	13,128	0.03%
2020/02/24	3	13.40	7	13.63	13.45	-4	13,280	-0.03%
2020/02/21	5	13.85	0	0.00	13.80	5	13,272	0.04%
2020/02/20	1	14.00	0	0.00	14.00	1	13,313	0.01%
2020/02/18	0	0.00	3	13.85	13.90	-3	13,657	-0.02%
2020/02/17	5	13.95	0	0.00	13.95	5	14,172	0.04%
2020/02/14	0	0.00	3	14.10	14.10	-3	14,389	-0.02%
2020/02/13	4	14.13	1	14.20	14.05	3	14,627	0.02%
2020/02/11	7	14.19	7	14.10	14.10	0	15,250	0.00%
2020/02/10	2	13.93	0	0.00	14.00	2	15,604	0.01%
2020/02/07	8	14.23	0	0.00	14.15	8	16,106	0.05%
2020/02/06	2	14.43	9	14.61	14.60	-7	17,501	-0.04%
2020/02/05	8	14.36	27	14.36	14.40	-19	18,212	-0.10%
2020/02/04	25	14.07	11	13.88	14.05	14	18,046	0.08%
2020/02/03	2	13.73	3	13.98	13.95	-1	18,065	-0.01%
2020/01/31	0	0.00	8	14.60	14.70	-8	17,834	-0.04%
2020/01/30	6	14.76	12	14.97	14.35	-6	17,556	-0.03%
2020/01/20	36	15.81	38	15.93	15.90	-2	17,049	-0.01%
2020/01/17	11	15.52	7	15.53	15.70	4	16,570	0.02%
2020/01/16	43	14.89	24	15.28	14.85	19	15,752	0.12%
2020/01/15	7	14.25	32	14.43	14.60	-25	14,861	-0.17%
2020/01/14	5	14.30	2	14.18	14.20	3	14,668	0.02%
2020/01/13	0	0.00	10	13.65	13.80	-10	14,752	-0.07%
2020/01/10	11	13.75	2	13.85	13.70	9	15,972	0.06%
2020/01/09	2	13.60	1	13.60	13.60	1	18,082	0.01%
2020/01/08	0	0.00	1	13.60	13.60	-1	19,266	-0.01%
2020/01/07	14	13.71	4	13.75	13.75	10	20,302	0.05%
2020/01/06	5	13.80	0	0.00	13.70	5	21,431	0.02%
2020/01/03	4	13.98	12	13.90	13.80	-8	22,241	-0.04%
2020/01/02	4	14.16	10	14.14	14.00	-6	22,262	-0.03%
2019/12/31	17	14.57	1	14.65	14.40	16	22,215	0.07%
2019/12/30	6	14.48	34.5	14.51	14.55	-28.5	22,179	-0.13%
2019/12/27	1	14.05	3	14.12	14.15	-2	21,801	-0.01%
2019/12/26	4	13.95	0	0.00	13.90	4	21,696	0.02%
2019/12/25	2	13.90	0	0.00	13.90	2	21,613	0.01%
2019/12/24	16	14.35	9	14.29	14.05	7	21,577	0.03%
2019/12/23	0	0.00	3	14.03	13.85	-3	21,276	-0.01%
2019/12/20	2	13.85	3.6	13.90	13.75	-1.6	21,285	-0.01%
2019/12/18	0	0.00	1	14.10	13.90	-1	21,730	0.00%
2019/12/17	2	14.10	2	14.15	14.10	0	21,845	0.00%
2019/12/16	1	13.90	1	13.65	14.05	0	21,733	0.00%
2019/12/13	2	13.63	0	0.00	13.60	2	21,576	0.01%
2019/12/12	0	0.00	1	13.85	13.85	-1	21,469	0.00%
2019/12/11	1	14.40	2	14.68	14.10	-1	21,442	0.00%
2019/12/10	1	14.00	25	14.14	14.20	-24	21,077	-0.11%
2019/12/06	24	14.23	28	14.13	14.05	-4	21,014	-0.02%
2019/12/05	8	14.11	33	14.05	14.40	-25	20,739	-0.12%
2019/12/04	0	0.00	10	13.35	13.50	-10	20,235	-0.05%
2019/12/02	30	13.38	15	13.80	13.35	15	20,133	0.07%
2019/11/29	5	13.40	0.3	13.50	13.60	4.7	19,971	0.02%
2019/11/28	11	13.41	14	13.69	13.55	-3	19,869	-0.02%
2019/11/27	1	13.55	5	13.56	13.60	-4	19,634	-0.02%
2019/11/26	14	13.60	4	13.65	13.50	10	19,571	0.05%
2019/11/25	7	13.66	2	13.70	13.75	5	19,443	0.03%
2019/11/22	10	13.63	21	13.69	13.50	-11	19,327	-0.06%
2019/11/21	1	13.75	6	13.78	13.75	-5	19,105	-0.03%
2019/11/20	33	14.11	3	14.17	13.95	30	19,027	0.16%
2019/11/19	5	14.10	8	14.12	14.15	-3	18,832	-0.02%
2019/11/15	12	13.85	0	0.00	13.85	12	18,593	0.06%
2019/11/14	5	14.14	18.3	14.27	14.10	-13.3	18,360	-0.07%
2019/11/13	1	13.10	6.1	13.74	14.00	-5.1	17,812	-0.03%
2019/11/12	6	13.62	0	0.00	13.85	6	17,569	0.03%
2019/11/11	17	13.65	5	13.87	13.95	12	17,290	0.07%
2019/11/08	4	14.11	3	14.27	14.00	1	16,910	0.01%
2019/11/07	5	14.53	2	14.78	14.60	3	16,541	0.02%
2019/11/06	8	14.59	59	14.78	14.50	-51	16,043	-0.32%
2019/11/05	50	15.64	20	15.56	15.20	30	15,456	0.19%
2019/11/04	27	14.49	100	14.93	15.30	-73	13,922	-0.52%
2019/11/01	12	13.92	14	13.93	13.95	-2	13,072	-0.02%
2019/10/31	31	13.73	74	13.52	13.75	-43	12,931	-0.33%
2019/10/30	61	13.33	10	13.30	13.30	51	12,767	0.40%
2019/10/29	38	13.38	2	13.58	13.20	36	12,713	0.28%
2019/10/28	3	13.35	6	13.20	13.45	-3	12,620	-0.02%
2019/10/25	0	0.00	3	13.35	13.30	-3	12,519	-0.02%
2019/10/24	0	0.00	2	13.30	13.40	-2	12,471	-0.02%
2019/10/23	17	13.04	8	13.01	13.00	9	12,368	0.07%
2019/10/22	30	13.75	134	13.61	13.35	-104	12,158	-0.86%	大賣/鉅額交易
2019/10/21	28	14.03	7	14.02	13.95	21	11,975	0.18%
2019/10/18	20	13.34	34	13.41	13.65	-14	11,758	-0.12%
2019/10/17	60	13.49	53	13.31	13.10	7	10,515	0.07%
2019/10/16	49	12.61	40	12.53	13.00	9	8,378	0.11%
2019/10/15	59	11.83	19	11.93	12.15	40	7,187	0.56%
2019/10/14	2	11.60	30	11.51	11.70	-28	6,130	-0.46%
2019/10/09	115	10.20	1	10.65	10.65	114	4,929	2.31%	大買/鉅額交易
2019/10/08	10	9.66	27	9.67	9.72	-17	4,042	-0.42%
2019/10/07	45	9.61	0	0.00	9.58	45	3,899	1.15%
2019/10/01	1	9.10	0	0.00	9.13	1	3,551	0.03%
2019/09/25	0	0.00	1	9.36	9.25	-1	3,519	-0.03%
2019/09/24	0	0.00	13	9.49	9.43	-13	3,554	-0.37%
2019/09/23	6	9.62	0	0.00	9.57	6	3,451	0.17%
2019/09/20	0	0.00	16	9.30	9.30	-16	2,899	-0.55%
2019/09/18	0	0.00	6	8.47	8.50	-6	2,743	-0.22%
2019/09/17	5	8.49	0	0.00	8.45	5	2,751	0.18%
2019/09/16	0	0.00	4	8.56	8.57	-4	2,796	-0.14%
2019/09/10	2	8.44	2	8.43	8.44	0	2,736	0.00%
2019/09/09	0	0.00	0	8.26	8.30	0	2,657	0.00%
2019/09/06	3	8.24	0	0.00	8.24	3	2,648	0.11%
2019/09/04	4	8.12	0	0.00	8.18	4	2,632	0.15%
2019/08/05	0	0.00	1	8.00	8.02	-1	3,711	-0.03%
2019/08/02	2	8.16	0	0.00	8.12	2	3,693	0.05%
2019/08/01	5	8.26	0	0.00	8.23	5	3,820	0.13%
2019/07/31	2	8.37	0	0.00	8.33	2	3,791	0.05%
2019/07/30	0.2	8.61	0	0.00	8.61	0.2	3,773	0.01%
2019/07/11	3	8.51	0	0.00	8.53	3	3,241	0.09%
2019/07/01	10	8.62	0	0.00	8.57	10	2,997	0.33%
2019/06/28	5	8.48	0	0.00	8.53	5	2,849	0.18%
2019/06/25	1	8.46	0	0.00	8.49	1	2,815	0.04%
2019/06/21	4	8.48	0	0.00	8.49	4	2,776	0.14%
2019/06/13	1	8.50	0	0.00	8.49	1	2,543	0.04%
2019/06/10	0	0.00	1	8.61	8.56	-1	2,474	-0.04%
2019/06/03	5	8.75	0	0.00	8.78	5	2,297	0.22%
2019/05/28	1	8.92	0	0.00	8.55	1	1,960	0.05%
2019/05/22	10	8.83	10	8.69	8.67	0	1,631	0.00%
2019/05/17	0	0.00	1	8.89	8.87	-1	1,506	-0.07%
2019/05/16	1	8.93	3	8.95	8.72	-2	1,367	-0.15%
2019/05/09	1	8.60	0	0.00	8.61	1	1,123	0.09%
2019/04/29	0	0.00	0.4	8.27	8.31	-0.4	906	-0.04%
2019/04/18	3	8.48	0	0.00	8.46	3	850	0.35%
2019/03/27	3	8.61	0	0.00	8.62	3	741	0.40%
2019/01/11	0	0.00	4.9	8.42	8.41	-4.9	1,120	-0.44%
2018/12/05	0	0.00	9	8.74	8.97	-9	1,196	-0.75%
2018/12/04	0	0.00	0.4	8.57	8.57	-0.4	1,088	-0.03%
2018/11/30	9	8.22	3	8.79	8.22	6	1,029	0.58%
2018/11/23	3	8.40	0	0.00	8.37	3	973	0.31%
2018/11/14	5	8.32	0	0.00	8.31	5	977	0.51%
2018/11/09	0	0.00	10	8.38	8.34	-10	1,009	-0.99%
2018/11/01	10	8.19	0	0.00	8.23	10	1,145	0.87%
2018/09/28	12	9.32	0	0.00	9.31	12	2,174	0.55%
2018/09/25	0	0.00	0	9.30	9.31	0	2,164	0.00%
2018/07/31	5	9.91	5	9.90	9.90	0	2,056	0.00%
2018/07/30	0	0.00	10	9.98	9.97	-10	1,999	-0.50%
2018/07/27	10	10.10	9	10.13	10.00	1	1,937	0.05%
2018/07/25	0	0.00	3	9.79	9.58	-3	1,342	-0.22%
2018/07/17	0	0.00	16	9.36	9.33	-16	1,271	-1.26%
2018/07/13	0	0.00	10	9.31	9.32	-10	1,315	-0.76%
2018/06/26	6	9.40	0	0.00	9.34	6	1,719	0.35%
2018/05/24	0	0.00	6	9.58	9.54	-6	1,718	-0.35%
2018/05/16	6	9.58	0	0.00	9.55	6	1,753	0.34%
2018/05/11	0	0.00	5	9.78	9.79	-5	1,779	-0.28%
2018/05/10	0	0.00	0.7	9.73	9.75	-0.7	1,776	-0.04%
2018/04/30	3	9.66	0	0.00	9.65	3	1,698	0.18%
2018/04/26	3	9.64	0	0.00	9.56	3	1,737	0.17%
2018/04/25	0	0.00	3	9.57	9.55	-3	1,755	-0.17%
2018/04/18	3	9.57	0	0.00	9.57	3	2,020	0.15%
2018/04/13	0	9.60	5	9.60	9.60	-5	2,245	-0.22%
2018/04/10	0	0.00	2	9.82	9.75	-2	2,279	-0.09%
2018/04/09	10	9.44	0	0.00	9.49	10	2,155	0.46%
2018/04/02	0	0.00	2	9.42	9.43	-2	2,398	-0.08%
2018/03/29	0	0.00	2	9.36	9.38	-2	2,458	-0.08%
2018/03/28	0	0.00	0.2	9.33	9.33	-0.2	2,467	-0.01%
2018/02/21	5	9.30	0	0.00	9.40	5	2,410	0.21%
2018/01/23	0	0.00	3	9.98	9.95	-3	2,228	-0.13%
2018/01/19	0	0.00	20	10.00	9.96	-20	2,185	-0.91%
2018/01/15	10	10.10	0	0.00	10.05	10	2,047	0.49%
2018/01/12	10	10.20	0	0.00	10.25	10	1,919	0.52%
2018/01/09	0	0.00	21	10.00	9.96	-21	1,647	-1.27%
2018/01/02	0	0.00	10	9.62	9.63	-10	1,279	-0.78%