廣運 (6125)-元大-高雄券商分點個股進出

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
92.0
漲跌
▲1.3
漲幅
+1.43%
成交量
11,726張
產業
上櫃光電類股▼0.19%
426人加入追蹤

立即追蹤
本地時間:14:30

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

廣運 (6125)籌碼相關－元大-高雄券商分點個股進出

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-高雄券商分點個股進出
元大-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	7	91.43	16.4	91.79	92.00	-9.4	26,564	-0.04%
2024/05/16	13	91.69	10	92.26	90.70	3	26,981	0.01%
2024/05/15	12.1	92.40	7	91.99	90.80	5.1	27,304	0.02%
2024/05/14	14.1	92.74	24.5	92.63	93.00	-10.4	27,389	-0.04%
2024/05/13	9.1	89.83	17.7	90.75	91.00	-8.6	27,000	-0.03%
2024/05/10	7	84.77	6	85.77	87.60	1	26,666	0.00%
2024/05/09	8	86.13	7	86.49	85.30	1	26,496	0.00%
2024/05/08	1	87.40	2	87.55	87.10	-1	26,371	0.00%
2024/05/07	7.1	87.07	32.1	87.93	87.50	-25	26,431	-0.09%
2024/05/06	15.3	90.99	24	91.34	89.70	-8.7	26,141	-0.03%
2024/05/03	19	91.43	20.1	90.38	89.50	-1.1	25,882	0.00%
2024/05/02	27.4	91.42	21	90.45	90.40	6.4	25,535	0.03%
2024/04/30	24	91.77	13	92.23	91.70	11	25,338	0.04%
2024/04/29	36.1	92.31	34.3	91.28	90.00	1.9	24,846	0.01%
2024/04/26	35.2	92.30	24.3	91.99	91.70	10.9	24,454	0.04%
2024/04/25	20.1	91.32	25.7	90.57	90.50	-5.6	23,795	-0.02%
2024/04/24	77.4	91.94	87	92.00	90.20	-9.6	23,062	-0.04%
2024/04/23	12	85.77	20.3	86.18	87.40	-8.3	21,598	-0.04%
2024/04/22	30.8	84.80	7	86.40	80.60	23.8	21,112	0.11%
2024/04/19	110.4	84.23	132	85.43	87.30	-21.6	20,636	-0.10%	大買/大賣/
2024/04/18	16.3	85.07	12	84.96	84.20	4.3	20,040	0.02%
2024/04/17	12	82.74	13.1	82.47	85.00	-1.1	19,670	-0.01%
2024/04/16	5.1	75.29	6.2	76.23	77.30	-1.1	19,260	-0.01%
2024/04/15	3.8	78.50	18.7	78.65	78.20	-15	19,208	-0.08%
2024/04/12	2.3	80.29	13	80.91	80.00	-10.7	19,133	-0.06%
2024/04/11	5.2	81.95	4	81.35	81.00	1.2	19,030	0.01%
2024/04/10	218.7	82.98	194	82.73	82.40	24.7	19,007	0.13%	大買/大賣/
2024/04/09	12.6	83.24	14	83.58	84.50	-1.5	18,905	-0.01%
2024/04/08	23	84.19	36.4	83.98	84.00	-13.4	18,859	-0.07%
2024/04/03	20	82.02	2	81.70	81.20	18	19,123	0.09%
2024/04/02	4.5	81.57	14	81.79	80.80	-9.5	19,179	-0.05%
2024/04/01	1.4	83.56	3	83.87	83.00	-1.6	19,042	-0.01%
2024/03/29	167.4	84.38	160	83.96	82.80	7.4	18,968	0.04%	大買/大賣/
2024/03/28	15	85.47	17	85.71	84.50	-2	18,697	-0.01%
2024/03/27	12.5	85.69	12	85.58	84.00	0.5	18,565	0.00%
2024/03/26	89	88.67	71.2	87.78	82.70	17.8	18,330	0.10%
2024/03/25	11.1	86.79	21.7	87.03	88.40	-10.6	17,386	-0.06%
2024/03/22	9.3	79.49	12.3	79.46	80.40	-3	16,422	-0.02%
2024/03/21	37.2	79.93	37	80.07	79.00	0.2	16,345	0.00%
2024/03/20	2.1	79.00	10	79.27	78.60	-7.9	16,230	-0.05%
2024/03/19	8.4	79.79	13	79.86	78.90	-4.7	16,135	-0.03%
2024/03/18	4.5	80.63	5	81.08	81.50	-0.5	16,027	0.00%
2024/03/15	8	80.20	7	79.91	80.00	1	15,920	0.01%
2024/03/14	10.1	78.74	6	79.12	78.90	4.1	15,772	0.03%
2024/03/13	28.3	83.34	23	82.42	81.70	5.3	15,553	0.03%
2024/03/12	34.6	82.17	44	83.01	83.70	-9.4	15,019	-0.06%
2024/03/11	38	80.40	31.2	80.58	79.30	6.8	14,608	0.05%
2024/03/08	93.7	80.25	108.2	81.27	77.80	-14.5	14,227	-0.10%	大賣/
2024/03/07	18.4	88.72	20.7	86.30	86.10	-2.2	13,955	-0.02%
2024/03/06	52.2	91.46	32.1	91.74	91.50	20.1	13,398	0.15%
2024/03/05	47.1	86.75	79.1	87.52	87.50	-32	12,482	-0.26%
2024/03/04	68	89.81	79.4	89.63	87.60	-11.4	12,213	-0.09%
2024/03/01	90.4	87.30	102.3	87.86	86.70	-11.9	11,521	-0.10%	大賣/
2024/02/29	12	81.79	45.4	83.97	85.20	-33.4	10,326	-0.32%
2024/02/27	52.3	79.75	25.7	79.48	77.50	26.7	9,867	0.27%
2024/02/26	3.1	77.54	19.6	80.20	81.10	-16.6	9,308	-0.18%
2024/02/23	13.1	75.29	6.1	75.34	73.80	7	9,099	0.08%
2024/02/22	3.1	77.43	6.1	77.22	76.50	-3	9,437	-0.03%
2024/02/21	8.6	75.98	19.3	75.74	77.40	-10.6	9,754	-0.11%
2024/02/20	7	73.76	5.5	73.96	74.70	1.5	9,647	0.02%
2024/02/19	19.5	74.47	22.3	74.84	74.70	-2.8	9,466	-0.03%
2024/02/16	13.6	69.70	15.9	69.60	70.80	-2.3	8,888	-0.03%
2024/02/15	14	65.62	132	63.26	66.20	-118	8,301	-1.42%	大賣/鉅額交易
2024/02/05	6	61.25	2	61.70	62.00	4	7,877	0.05%
2024/02/02	51.1	62.67	13.1	62.80	62.90	38	7,844	0.48%
2024/02/01	2.1	61.46	4	61.53	61.50	-1.9	7,767	-0.03%
2024/01/31	1	61.00	0.3	61.40	60.70	0.8	7,737	0.01%
2024/01/30	11	61.69	27	61.22	60.90	-16	7,706	-0.21%
2024/01/29	26	59.47	2	58.90	59.50	24	7,557	0.32%
2024/01/26	0	0.00	3	59.00	58.30	-3	7,559	-0.04%
2024/01/25	10	59.60	6	59.83	59.30	4	7,566	0.05%
2024/01/24	1	60.80	7	60.71	60.40	-6	7,576	-0.08%
2024/01/23	12	61.64	6	61.18	60.80	6	7,604	0.08%
2024/01/22	6	61.87	7	62.16	62.40	-1	7,548	-0.01%
2024/01/19	0	0.00	2	59.40	60.60	-2	7,405	-0.03%
2024/01/18	5	59.18	3	58.03	57.90	2	7,372	0.03%
2024/01/17	4	60.43	20	59.24	58.60	-16	7,378	-0.22%
2024/01/16	3	60.17	4	60.25	60.20	-1	7,338	-0.01%
2024/01/15	21	60.48	6	61.12	60.00	15	7,324	0.20%
2024/01/12	2	58.70	1	59.40	58.00	1	7,197	0.01%
2024/01/11	7.1	58.98	3	59.10	59.20	4.1	7,209	0.06%
2024/01/10	1	56.50	1	57.70	58.00	0	7,240	0.00%
2024/01/09	3.3	57.00	0	0.00	56.50	3.3	7,254	0.05%
2024/01/08	1.2	59.93	1	59.60	58.50	0.2	7,235	0.00%
2024/01/04	2.3	60.57	9	61.43	60.70	-6.7	7,255	-0.09%
2024/01/03	2	62.85	2	63.30	62.20	0	7,304	0.00%
2024/01/02	5	62.66	9.2	63.25	63.70	-4.2	7,283	-0.06%
2023/12/29	47.1	63.34	34	63.67	63.00	13.1	7,191	0.18%
2023/12/28	7	59.26	16	61.29	60.80	-9	6,667	-0.13%
2023/12/27	0.1	57.00	0	0.00	57.10	0.1	6,550	0.00%
2023/12/26	0	0.00	1	57.10	57.10	-1	6,642	-0.02%
2023/12/25	0.2	56.50	0	0.00	56.60	0.2	6,791	0.00%
2023/12/22	1	57.10	2	57.30	56.90	-1	6,801	-0.01%
2023/12/21	1.1	57.37	0	0.00	56.80	1.1	6,822	0.02%
2023/12/20	0	0.00	3.2	57.50	57.90	-3.2	6,856	-0.05%
2023/12/19	1.4	56.65	5	56.16	56.60	-3.6	6,915	-0.05%
2023/12/18	2.2	57.81	1.2	57.63	57.00	1	6,970	0.01%
2023/12/15	15.1	58.50	1	59.20	58.20	14.1	6,999	0.20%
2023/12/14	2.3	59.54	2	59.50	58.60	0.3	7,037	0.00%
2023/12/13	1.1	59.57	3	59.57	58.90	-2	7,051	-0.03%
2023/12/12	2	60.90	0	0.00	59.60	2	7,055	0.03%
2023/12/11	14.2	61.00	4	61.28	61.30	10.2	7,083	0.14%
2023/12/08	3	63.73	2	63.60	62.80	1	7,100	0.01%
2023/12/07	3.1	63.46	4	64.05	63.30	-0.9	7,440	-0.01%
2023/12/06	2	63.80	2	64.25	64.00	0	7,583	0.00%
2023/12/05	6.1	63.21	3.2	63.36	63.00	2.9	7,588	0.04%
2023/12/04	15.1	66.73	12.3	66.84	64.90	2.8	7,571	0.04%
2023/12/01	3	63.00	14	63.26	64.00	-11	7,145	-0.15%
2023/11/30	8	62.36	3	62.43	62.90	5	7,028	0.07%
2023/11/29	12	63.41	31	61.95	61.90	-19	7,005	-0.27%
2023/11/28	3.2	61.99	3	62.03	62.00	0.2	7,004	0.00%
2023/11/27	6	62.47	2	61.75	61.50	4	7,156	0.06%
2023/11/24	5.3	63.78	8	63.73	63.30	-2.7	7,123	-0.04%
2023/11/23	20.2	62.66	24	62.70	62.20	-3.8	6,995	-0.05%
2023/11/22	7	60.06	10	59.68	59.60	-3	6,820	-0.04%
2023/11/21	68	62.38	60	62.71	62.00	8	6,825	0.12%
2023/11/20	42	57.99	39	59.48	61.30	3	6,627	0.05%
2023/11/17	13	52.56	13	53.99	55.80	0	6,516	0.00%
2023/11/16	2.2	49.95	7.2	50.44	50.80	-5	7,145	-0.07%
2023/11/15	25	50.54	1	50.43	50.20	24	7,392	0.32%
2023/11/13	2	50.85	0	0.00	51.00	2	8,074	0.02%
2023/11/10	5	50.70	5	50.64	50.70	0	8,244	0.00%
2023/11/09	1	50.10	7	49.94	49.85	-6	8,532	-0.07%
2023/11/08	1	53.70	3	53.60	53.30	-2	8,840	-0.02%
2023/11/07	1	52.80	1	53.80	52.70	0	9,108	0.00%
2023/11/06	0.4	53.30	3	53.10	53.30	-2.6	9,330	-0.03%
2023/11/02	2	52.85	9	52.66	52.80	-7	9,825	-0.07%
2023/11/01	0	0.00	1	50.80	51.10	-1	10,308	-0.01%
2023/10/31	7.3	52.36	0	0.00	49.85	7.3	10,723	0.07%
2023/10/30	4	53.15	5	53.54	52.60	-1	11,077	-0.01%
2023/10/27	2	53.30	3	53.10	52.90	-1	11,407	-0.01%
2023/10/26	14.5	54.13	1	54.39	53.00	13.5	11,875	0.11%
2023/10/25	3	56.36	37	56.39	55.90	-34	12,230	-0.28%
2023/10/24	0	0.00	2	55.50	55.90	-2	13,073	-0.02%
2023/10/23	0.1	54.60	0	0.00	54.60	0.1	13,559	0.00%
2023/10/20	34	55.05	8	54.86	54.60	26	14,195	0.18%
2023/10/19	2	55.20	2	55.60	55.70	0	14,951	0.00%
2023/10/18	19	55.32	22	55.20	55.00	-3	14,986	-0.02%
2023/10/17	12	57.03	12.4	57.16	56.70	-0.4	14,982	0.00%
2023/10/16	1.1	58.44	4	58.08	58.40	-2.9	14,955	-0.02%
2023/10/13	2.1	59.76	1	61.10	59.10	1.1	14,941	0.01%
2023/10/12	0	0.00	29	60.02	60.50	-29	14,944	-0.19%
2023/10/11	31	59.95	1	60.20	59.50	30	14,940	0.20%
2023/10/06	1	64.10	4	64.30	63.90	-3	14,856	-0.02%
2023/10/05	2	64.35	2	64.10	63.70	0	14,871	0.00%
2023/10/04	0.1	62.10	3	61.70	63.20	-3	14,861	-0.02%
2023/10/03	2.1	64.33	9	62.60	62.60	-7	14,915	-0.05%
2023/10/02	6	65.07	15	65.71	64.80	-9	15,031	-0.06%
2023/09/28	7	64.10	46.1	63.92	64.20	-39.1	15,080	-0.26%
2023/09/27	2	61.20	4	61.75	62.00	-2	15,038	-0.01%
2023/09/26	6	61.90	4	61.80	61.00	2	15,200	0.01%
2023/09/25	0.1	62.00	2.1	62.34	61.90	-2	15,227	-0.01%
2023/09/22	2	60.30	2	60.80	61.40	0	15,349	0.00%
2023/09/21	29.1	59.81	4.4	59.09	59.50	24.7	15,359	0.16%
2023/09/20	0.2	61.13	11	60.49	60.50	-10.8	15,458	-0.07%
2023/09/19	8.3	61.54	4	60.68	60.70	4.3	15,624	0.03%
2023/09/18	6	62.05	4	62.33	61.80	2	16,630	0.01%
2023/09/15	5.1	63.52	4	63.58	63.40	1.1	17,029	0.01%
2023/09/14	5.1	63.62	6	64.13	63.10	-0.9	17,006	-0.01%
2023/09/13	8.1	62.27	3	62.20	62.70	5.1	16,985	0.03%
2023/09/12	37.5	61.87	53.1	61.55	61.50	-15.6	17,199	-0.09%
2023/09/11	12.5	68.75	10	69.04	68.00	2.5	17,018	0.01%
2023/09/08	7.2	76.30	17	76.68	75.50	-9.9	17,221	-0.06%
2023/09/07	14	79.17	4	79.15	78.20	10	17,673	0.06%
2023/09/06	6	78.72	5.2	78.77	78.90	0.8	17,953	0.00%
2023/09/05	6	78.13	7	77.96	77.50	-1	18,626	-0.01%
2023/09/04	3.2	78.63	1	77.00	77.00	2.2	19,046	0.01%
2023/09/01	21.2	78.98	11.1	80.07	78.90	10.1	19,801	0.05%
2023/08/31	4	79.25	9	78.97	80.90	-5	20,581	-0.02%
2023/08/30	7	77.44	6.1	77.69	77.20	0.9	20,991	0.00%
2023/08/29	6.2	76.14	3.2	76.69	76.70	3	21,199	0.01%
2023/08/28	27.2	76.88	19.1	76.94	75.40	8.1	21,261	0.04%
2023/08/25	4	79.93	34	79.95	80.60	-30	21,124	-0.14%
2023/08/24	23	82.85	41	83.09	80.90	-18	21,174	-0.09%
2023/08/23	45.1	82.17	43	82.09	81.50	2.1	21,170	0.01%
2023/08/22	52.2	83.83	32	83.30	84.00	20.1	20,851	0.10%
2023/08/21	1	79.50	8.2	77.28	79.50	-7.2	20,219	-0.04%
2023/08/18	25.1	74.83	40	72.80	72.30	-14.9	19,950	-0.07%
2023/08/17	17.1	74.12	32	74.02	75.70	-15	19,720	-0.08%
2023/08/16	24.1	71.33	26	71.77	72.50	-1.9	19,390	-0.01%
2023/08/15	25.1	72.53	33	73.26	71.80	-8	19,275	-0.04%
2023/08/14	57.1	71.86	41.2	72.39	71.30	15.9	18,967	0.08%
2023/08/11	4	69.75	6.1	70.44	69.80	-2.1	18,584	-0.01%
2023/08/10	5.3	67.26	12	67.71	67.00	-6.7	18,311	-0.04%
2023/08/09	14.1	69.60	18.1	69.95	70.60	-4	18,094	-0.02%
2023/08/08	80.1	71.38	72.1	69.96	69.90	8	17,853	0.04%
2023/08/07	31.4	71.53	20	68.58	72.40	11.4	17,630	0.06%
2023/08/04	26.1	69.70	32	69.54	68.30	-5.9	17,160	-0.03%
2023/08/02	50.1	72.27	40.2	72.37	69.30	10	16,808	0.06%
2023/08/01	41.2	78.73	15	78.51	76.90	26.2	16,673	0.16%
2023/07/31	25.3	80.99	29.7	80.89	77.50	-4.4	16,440	-0.03%
2023/07/28	71.3	83.58	49.3	83.13	83.30	22	15,957	0.14%
2023/07/27	70.1	88.30	92.6	86.28	84.10	-22.5	15,570	-0.14%
2023/07/26	102.6	91.07	96.1	89.25	86.30	6.5	14,726	0.04%	大買/
2023/07/25	53.3	101.42	38.4	102.15	95.80	14.9	14,249	0.10%
2023/07/24	43	101.08	38.3	101.48	103.50	4.7	13,605	0.03%
2023/07/21	1	96.30	4	93.95	96.40	-3	12,825	-0.02%
2023/07/20	0	0.00	11	85.65	89.70	-11	12,819	-0.09%
2023/07/19	6	82.23	1	81.60	81.60	5	12,774	0.04%
2023/07/18	5	82.39	1	80.30	81.00	4	12,836	0.03%
2023/07/17	3	82.21	1	82.00	83.40	2	12,885	0.02%
2023/07/14	3	79.63	0	0.00	79.90	3	12,994	0.02%
2023/07/13	5.2	77.60	5	78.00	77.00	0.2	13,038	0.00%
2023/07/12	0.1	77.40	1	77.49	76.40	-1	13,087	-0.01%
2023/07/11	1.3	78.65	20	80.00	78.40	-18.7	13,119	-0.14%
2023/07/10	6.1	76.86	0	76.50	76.50	6.1	13,250	0.05%
2023/07/07	17.1	84.45	4.1	85.50	83.00	13.1	13,183	0.10%
2023/07/06	18.4	85.66	13	86.83	87.50	5.4	13,073	0.04%
2023/07/05	14.1	81.51	10	79.87	81.30	4.1	13,003	0.03%
2023/07/04	29.1	79.58	14	79.95	81.80	15.1	13,031	0.12%
2023/07/03	1	72.00	4	75.60	75.60	-3	12,877	-0.02%
2023/06/30	5	67.62	23	67.36	68.80	-18	12,849	-0.14%
2023/06/29	23.1	63.00	0.1	63.00	62.60	23	12,815	0.18%
2023/06/28	11	61.93	13	59.83	62.10	-2	12,731	-0.02%
2023/06/27	11.3	59.50	12.3	62.76	58.80	-1	12,580	-0.01%
2023/06/26	81.1	65.53	77	65.76	65.30	4.1	12,367	0.03%
2023/06/21	22	62.82	34	62.71	63.50	-12	11,328	-0.11%
2023/06/19	0	0.00	8	52.60	52.60	-8	10,973	-0.07%
2023/06/16	49	47.22	19	47.54	47.85	30	10,939	0.27%
2023/06/15	46	46.05	25	45.94	46.05	21	10,667	0.20%
2023/06/14	37.3	46.03	13.1	46.21	46.00	24.2	10,499	0.23%
2023/06/13	33.1	44.70	25.3	45.50	45.30	7.9	10,174	0.08%
2023/06/12	59.3	43.59	10.3	43.09	42.75	49	9,884	0.50%
2023/06/09	92	44.16	72	44.19	44.70	20	9,545	0.21%
2023/06/08	32	42.52	51	42.52	42.30	-19	8,808	-0.22%
2023/06/07	74	42.74	23	42.30	42.20	51	8,347	0.61%
2023/06/06	47	40.74	28	40.06	41.60	19	7,586	0.25%
2023/06/05	40	40.07	20	40.62	41.50	20	6,726	0.30%
2023/06/02	6	36.92	36.6	37.66	37.75	-30.6	6,135	-0.50%
2023/06/01	13	33.30	13	33.46	34.35	0	5,841	0.00%
2023/05/31	28	34.66	14	35.18	34.50	14	5,684	0.25%
2023/05/30	24	34.66	20	35.14	34.60	4	5,527	0.07%
2023/05/29	8	34.54	21	34.75	35.10	-13	5,297	-0.25%
2023/05/26	11	32.50	0	0.00	32.05	11	4,943	0.22%
2023/05/25	1	32.65	7	32.19	32.65	-6	4,861	-0.12%
2023/05/23	1	31.00	6	30.85	30.95	-5	4,611	-0.11%
2023/05/22	0	0.00	7	30.45	30.10	-7	4,612	-0.15%
2023/05/19	7	29.83	6	29.96	29.50	1	4,557	0.02%
2023/05/18	0	0.00	2	29.40	29.40	-2	4,489	-0.04%
2023/05/17	0	0.00	1	29.40	29.30	-1	4,463	-0.02%
2023/05/12	0	0.00	1	28.40	28.60	-1	4,397	-0.02%
2023/05/11	4	28.45	10	28.62	28.30	-6	4,428	-0.14%
2023/05/10	0	0.00	10	29.01	29.20	-10	4,405	-0.23%
2023/05/09	11.1	28.82	6	28.81	28.65	5.1	4,363	0.12%
2023/05/08	30	30.10	4	30.23	29.35	26	4,261	0.61%
2023/05/05	6	32.62	1.1	32.44	32.60	4.9	3,986	0.12%
2023/05/02	0	0.00	5	32.00	31.75	-5	3,932	-0.13%
2023/04/28	0	0.00	5	31.64	31.70	-5	3,923	-0.13%
2023/04/26	4	30.79	3	31.05	30.90	1	3,868	0.03%
2023/04/25	3	30.88	3	31.85	30.90	0	3,856	0.00%
2023/04/24	4.1	31.40	3	31.35	31.35	1.1	3,790	0.03%
2023/04/21	13	30.69	9	31.23	31.35	4	3,767	0.11%
2023/04/20	8	31.59	7	31.46	31.10	1	3,674	0.03%
2023/04/19	13	32.18	9	32.33	32.05	4	3,592	0.11%
2023/04/18	6	31.33	1	31.45	31.50	5	3,436	0.15%
2023/04/17	5.2	31.66	1	32.10	31.50	4.2	3,365	0.12%
2023/04/14	5	30.87	2	31.20	31.20	3	3,253	0.09%
2023/04/13	10	31.01	4.5	31.23	31.20	5.5	3,171	0.17%
2023/04/12	0	0.00	3	30.30	30.40	-3	3,006	-0.10%
2023/04/11	4	30.38	10	30.56	30.20	-6	2,980	-0.20%
2023/04/10	6	30.14	4	30.26	30.70	2	2,917	0.07%
2023/04/07	16	30.13	3	29.90	29.90	13	2,834	0.46%
2023/04/06	1	29.05	3.1	29.43	29.30	-2.1	2,738	-0.08%
2023/03/31	0	0.00	0	29.20	29.05	0	2,708	0.00%
2023/03/30	6	29.41	4	29.29	29.50	2	2,665	0.07%
2023/03/29	1	28.65	0	0.00	28.65	1	2,532	0.04%
2023/03/28	0	28.85	0	0.00	28.65	0	2,550	0.00%
2023/03/27	0	0.00	4	29.36	29.30	-4	2,527	-0.16%
2023/03/24	0.1	29.15	0	0.00	29.15	0.1	2,521	0.00%
2023/03/23	0	29.50	0	0.00	29.35	0	2,499	0.00%
2023/03/22	0	0.00	1	30.05	29.35	-1	2,487	-0.04%
2023/03/17	3	28.95	0	0.00	29.10	3	2,415	0.12%
2023/03/16	0	0.00	3.5	28.90	28.30	-3.5	2,370	-0.15%
2023/03/15	4.5	29.52	3	29.62	29.35	1.5	2,328	0.06%
2023/03/09	1	28.80	0	0.00	28.60	1	2,265	0.04%
2023/03/08	0	0.00	5	28.40	28.70	-5	2,226	-0.22%
2023/03/07	1	28.10	5	28.10	28.00	-4	2,162	-0.18%
2023/03/02	1	27.70	2	27.80	27.80	-1	2,120	-0.05%
2023/03/01	6	27.85	0	0.00	27.65	6	2,139	0.28%
2023/02/24	1.2	27.39	0	0.00	27.80	1.2	2,112	0.05%
2023/02/23	2.1	27.83	1	27.60	27.70	1.1	2,112	0.05%
2023/02/22	3	27.77	0	0.00	27.75	3	2,077	0.14%
2023/02/21	0.5	27.40	5	27.40	27.35	-4.5	2,050	-0.22%
2023/02/20	1	27.65	2	27.68	27.65	-1	2,045	-0.05%
2023/02/17	7	26.84	0	0.00	27.10	7	1,983	0.35%
2023/02/13	0	26.45	0	0.00	26.35	0	2,074	0.00%
2023/02/10	1	27.10	0	0.00	26.25	1	2,101	0.05%
2023/02/09	1	27.20	2	27.00	27.15	-1	2,124	-0.05%
2023/02/08	0	0.00	2	26.80	26.80	-2	2,102	-0.10%
2023/02/07	0	0.00	1	26.65	26.50	-1	2,095	-0.05%
2023/02/03	1	26.40	4	26.74	26.40	-3	2,203	-0.14%
2023/02/02	3	26.55	3	26.60	26.60	0	2,203	0.00%
2023/02/01	0	0.00	3	26.50	26.50	-3	2,228	-0.13%
2023/01/31	0	0.00	1	26.50	26.60	-1	2,226	-0.04%
2023/01/30	0	0.00	1	25.55	25.90	-1	2,175	-0.05%
2023/01/17	0	0.00	3	25.20	25.15	-3	2,181	-0.14%
2023/01/16	0	0.00	1	25.20	25.15	-1	2,184	-0.05%
2023/01/13	0	0.00	2	25.25	25.15	-2	2,204	-0.09%
2023/01/10	6	25.75	0	0.00	25.60	6	2,276	0.26%
2023/01/09	0	0.00	1	25.90	25.85	-1	2,296	-0.04%
2023/01/06	2	25.40	0	0.00	25.60	2	2,319	0.09%
2023/01/05	0	25.70	0	0.00	25.50	0	2,394	0.00%
2023/01/03	0	0.00	2	25.45	25.40	-2	2,509	-0.08%
2022/12/30	1	25.55	0	0.00	25.40	1	2,534	0.04%
2022/12/28	3	25.78	0	0.00	25.50	3	2,712	0.11%
2022/12/27	1	26.05	0	0.00	26.05	1	2,795	0.04%
2022/12/26	4	26.30	1	26.25	26.20	3	2,813	0.11%
2022/12/23	0	0.00	1	25.10	25.45	-1	2,800	-0.04%
2022/12/21	1	25.25	0	0.00	25.05	1	2,895	0.03%
2022/12/19	1	26.00	8	26.11	25.95	-7	2,990	-0.23%
2022/12/15	0	0.00	2	27.00	26.80	-2	3,042	-0.07%
2022/12/13	0	0.00	2	26.85	26.45	-2	3,179	-0.06%
2022/12/12	1	26.30	1	26.25	26.30	0	3,184	0.00%
2022/12/09	3	26.93	1	26.60	26.70	2	3,240	0.06%
2022/12/08	1	26.15	1	26.25	26.35	0	3,282	0.00%
2022/12/07	2	26.33	1	26.00	26.00	1	3,350	0.03%
2022/12/06	3	26.70	1	26.75	26.95	2	3,346	0.06%
2022/12/05	10	27.43	3	27.32	27.35	7	3,350	0.21%
2022/12/02	0	0.00	1	26.35	26.65	-1	3,290	-0.03%
2022/12/01	1	26.30	0	0.00	26.15	1	3,290	0.03%
2022/11/30	0	0.00	1	26.00	25.95	-1	3,348	-0.03%
2022/11/29	1	25.20	1	25.35	25.55	0	3,456	0.00%
2022/11/28	0	0.00	7	25.45	25.50	-7	3,541	-0.20%
2022/11/25	6	25.40	0	0.00	25.30	6	3,776	0.16%
2022/11/24	1	25.40	2	25.35	25.35	-1	3,986	-0.03%
2022/11/23	0	0.00	5	25.47	25.55	-5	4,204	-0.12%
2022/11/22	3	25.17	1	25.40	25.00	2	4,259	0.05%
2022/11/21	1	26.00	0	0.00	25.35	1	4,390	0.02%
2022/11/18	1	25.65	2	25.88	25.90	-1	4,731	-0.02%
2022/11/17	0	0.00	1	25.35	25.65	-1	4,772	-0.02%
2022/11/16	1	25.20	0	0.00	25.05	1	4,823	0.02%
2022/11/15	0	0.00	1	25.45	25.50	-1	5,049	-0.02%
2022/11/14	3	24.87	0	0.00	25.05	3	5,353	0.06%
2022/11/10	0	0.00	1	25.05	25.25	-1	5,353	-0.02%
2022/11/09	2	25.20	1	25.35	25.15	1	5,595	0.02%
2022/11/08	0	0.00	11	25.25	24.85	-11	5,629	-0.20%
2022/11/07	3.1	25.26	41	24.90	24.90	-37.9	5,645	-0.67%
2022/11/04	1	25.25	1	25.45	25.40	0	5,672	0.00%
2022/11/03	40	25.05	2	25.10	25.20	38	5,714	0.66%
2022/11/02	1	24.85	1	25.15	24.90	0	5,819	0.00%
2022/11/01	11	24.91	1	24.45	24.75	10	5,819	0.17%
2022/10/31	1	24.00	0	0.00	24.15	1	5,742	0.02%
2022/10/27	0	0.00	71	23.50	24.30	-71	5,750	-1.23%
2022/10/25	1	24.45	0	0.00	23.65	1	5,829	0.02%
2022/10/24	1	24.40	1	24.70	24.40	0	5,981	0.00%
2022/10/21	1	24.25	0	0.00	24.05	1	6,047	0.02%
2022/10/20	36	24.55	2.3	24.50	24.55	33.7	6,078	0.55%
2022/10/19	0.3	25.20	0	0.00	25.10	0.3	6,126	0.00%
2022/10/18	1	25.20	1	25.35	25.30	0	6,122	0.00%
2022/10/17	1	24.45	2	24.83	24.90	-1	6,138	-0.02%
2022/10/14	1	25.15	1	25.25	25.45	0	6,192	0.00%
2022/10/13	2	25.08	38	24.12	24.05	-36	6,267	-0.57%
2022/10/12	1	25.45	1.4	25.94	25.65	-0.4	6,288	-0.01%
2022/10/11	1.4	26.49	0	0.00	25.95	1.4	6,412	0.02%
2022/10/07	1.1	27.86	1	27.90	27.90	0.1	6,459	0.00%
2022/10/06	36	28.64	1	28.15	28.25	35	6,597	0.53%
2022/10/05	2	29.13	2	29.45	28.40	0	6,639	0.00%
2022/10/04	5	28.76	0	0.00	28.80	5	6,554	0.08%
2022/09/30	1	27.10	0	0.00	27.50	1	6,597	0.02%
2022/09/28	0	0.00	1	27.65	27.10	-1	6,613	-0.02%
2022/09/27	4	29.08	0	0.00	29.00	4	6,779	0.06%
2022/09/22	1	31.55	0	31.55	31.55	1	6,956	0.01%
2022/09/21	1	31.90	3.1	31.83	31.30	-2.1	7,035	-0.03%
2022/09/20	0	0.00	0	31.70	31.85	0	7,069	0.00%
2022/09/19	0	0.00	2	31.33	31.35	-2	7,233	-0.03%
2022/09/16	3	32.42	10	31.68	31.65	-7	7,247	-0.10%
2022/09/15	39	33.46	2.2	32.95	32.50	36.9	7,191	0.51%
2022/09/14	7.3	32.98	1	33.00	33.15	6.3	7,084	0.09%
2022/09/13	2	32.80	13	32.68	32.75	-11	7,032	-0.16%
2022/09/08	8	32.76	3	32.92	32.75	5	7,043	0.07%
2022/09/07	3	31.90	2	32.03	32.00	1	7,020	0.01%
2022/09/06	3	32.00	1	31.85	31.70	2	7,026	0.03%
2022/09/05	3	32.67	4	32.88	32.55	-1	6,985	-0.01%
2022/09/02	7	32.45	2.6	32.40	32.50	4.4	6,875	0.06%
2022/09/01	6.6	32.96	0	0.00	32.90	6.6	6,832	0.10%
2022/08/31	14	32.98	7.5	32.85	33.40	6.5	6,709	0.10%
2022/08/30	5.5	32.45	15	31.91	32.70	-9.5	6,537	-0.15%
2022/08/29	3	30.05	4	30.44	30.70	-1	6,330	-0.02%
2022/08/26	6.1	31.48	5	31.41	31.15	1.1	6,281	0.02%
2022/08/25	26	32.08	7	32.04	32.05	19	6,172	0.31%
2022/08/24	3	31.93	1	32.15	31.55	2	5,839	0.03%
2022/08/23	4	31.61	3	31.68	31.35	1	5,778	0.02%
2022/08/22	5	32.07	2	31.93	32.25	3	5,735	0.05%
2022/08/19	5	31.91	12	31.66	31.95	-7	5,510	-0.13%
2022/08/18	1	30.15	5	29.48	30.15	-4	5,293	-0.08%
2022/08/17	0	0.00	2	29.55	29.65	-2	5,345	-0.04%
2022/08/16	7	30.19	1	31.50	29.70	6	5,316	0.11%
2022/08/15	8	30.59	5	30.54	30.50	3	5,074	0.06%
2022/08/12	2	30.25	7	30.22	30.05	-5	5,024	-0.10%
2022/08/11	9	29.93	0	0.00	29.85	9	4,987	0.18%
2022/08/10	6	29.63	0	0.00	29.55	6	4,904	0.12%
2022/08/09	4	29.35	1	29.20	29.75	3	4,841	0.06%
2022/08/08	1	28.90	1	28.75	28.75	0	4,707	0.00%
2022/08/05	3	28.73	0	0.00	28.75	3	4,676	0.06%
2022/08/04	1	28.10	6	27.63	28.00	-5	4,658	-0.11%
2022/08/03	3	27.98	0	0.00	27.85	3	4,625	0.06%
2022/08/02	0	0.00	6	28.26	28.40	-6	4,589	-0.13%
2022/08/01	3	29.78	0	0.00	29.20	3	4,547	0.07%
2022/07/29	5	31.05	8	30.87	30.35	-3	4,473	-0.07%
2022/07/28	1	30.05	2	30.45	30.30	-1	4,297	-0.02%
2022/07/27	0	0.00	1	29.95	29.95	-1	4,222	-0.02%
2022/07/26	11	29.91	3	29.73	29.80	8	4,174	0.19%
2022/07/25	0	0.00	4	29.55	29.60	-4	4,101	-0.10%
2022/07/22	0	0.00	15	29.80	29.70	-15	4,073	-0.37%
2022/07/21	2	29.93	5	30.15	29.90	-3	4,049	-0.07%
2022/07/20	6	30.30	15	30.40	30.35	-9	3,972	-0.23%
2022/07/19	9	29.78	1	29.75	29.80	8	3,873	0.21%
2022/07/18	8	28.98	1	28.50	29.40	7	3,783	0.18%
2022/07/15	2	28.03	1	27.85	28.00	1	3,622	0.03%
2022/07/14	2	27.33	1	27.40	27.70	1	3,502	0.03%
2022/07/13	8	26.42	2	26.38	26.95	6	3,340	0.18%
2022/07/12	2	25.95	0	0.00	25.75	2	3,264	0.06%
2022/07/08	1	26.90	3	27.42	27.40	-2	3,106	-0.06%
2022/07/07	2	26.20	1	25.50	25.95	1	3,048	0.03%
2022/07/05	4	26.89	25	26.32	26.30	-21	2,977	-0.71%
2022/07/04	6	29.76	2	30.00	29.10	4	2,754	0.15%
2022/07/01	2	29.63	7	29.59	28.55	-5	2,680	-0.19%
2022/06/30	4	30.75	5	30.35	30.35	-1	2,549	-0.04%
2022/06/29	1	30.95	2	30.60	30.95	-1	2,437	-0.04%
2022/06/28	6	30.51	4	30.38	30.65	2	2,326	0.09%
2022/06/27	5	30.20	8	29.32	30.05	-3	2,151	-0.14%
2022/06/24	3	28.13	3	28.23	28.00	0	1,970	0.00%
2022/06/23	2	27.82	1	27.95	27.85	1	1,928	0.05%
2022/06/22	1	27.45	0	0.00	27.40	1	1,922	0.05%
2022/06/21	1	27.90	4	27.49	27.80	-3	1,921	-0.16%
2022/06/20	2	28.03	7	28.01	27.65	-5	1,904	-0.26%
2022/06/17	7	28.06	1	27.55	28.15	6	1,858	0.32%
2022/06/16	2	28.33	1	28.45	27.10	1	1,801	0.06%
2022/06/15	1	28.45	2	28.40	28.05	-1	1,760	-0.06%
2022/06/14	2	27.95	2	28.10	28.15	0	1,842	0.00%
2022/06/13	1	28.00	2	28.05	28.00	-1	1,803	-0.06%
2022/06/09	0	0.00	5	27.98	27.75	-5	1,728	-0.29%
2022/06/08	1	27.20	1	27.30	27.10	0	1,609	0.00%
2022/06/07	1	27.00	1	26.85	26.75	0	1,643	0.00%
2022/06/06	3	26.87	4	26.94	26.60	-1	1,658	-0.06%
2022/06/02	0	0.00	1	26.85	26.65	-1	1,661	-0.06%
2022/05/27	0	25.95	0	0.00	25.80	0	1,647	0.00%
2022/05/26	6	26.18	4	26.13	25.90	2	1,705	0.12%
2022/05/25	2	25.60	2	25.50	25.40	0	1,690	0.00%
2022/05/24	1	25.20	1	25.00	25.00	0	1,749	0.00%
2022/05/23	1	25.05	1	24.90	25.00	0	1,815	0.00%
2022/05/19	2	24.20	2	24.45	24.40	0	1,891	0.00%
2022/05/17	0	0.00	11.3	23.70	23.90	-11.3	2,300	-0.49%
2022/05/13	1	22.85	2	22.83	22.90	-1	2,360	-0.04%
2022/05/12	1	22.50	2	22.50	22.50	-1	2,377	-0.04%
2022/05/11	2	23.45	2	23.45	23.30	0	2,385	0.00%
2022/05/04	0	0.00	1	23.45	23.50	-1	2,452	-0.04%
2022/04/27	1	23.00	1	23.15	23.00	0	2,652	0.00%
2022/04/26	0.2	24.00	0	0.00	23.85	0.2	2,708	0.01%
2022/04/21	4	24.60	0	0.00	24.50	4	2,860	0.14%
2022/04/20	2	24.50	2	24.70	24.65	0	2,886	0.00%
2022/04/19	2	24.25	1	24.30	24.20	1	2,922	0.03%
2022/04/14	2	24.78	1	24.80	24.75	1	3,180	0.03%
2022/04/13	3	24.53	3	24.57	24.65	0	3,221	0.00%
2022/04/11	5	24.40	0	0.00	24.35	5	3,562	0.14%
2022/04/08	0	0.00	1	25.05	25.20	-1	3,899	-0.03%
2022/04/07	0	0.00	1	25.70	24.90	-1	3,985	-0.03%
2022/03/29	1	26.30	1.1	26.01	26.00	-0.1	4,668	0.00%
2022/03/28	0	0.00	1	26.10	26.15	-1	4,657	-0.02%
2022/03/25	2	26.63	3	26.60	26.25	-1	4,658	-0.02%
2022/03/24	3	26.43	3	26.52	26.65	0	4,645	0.00%
2022/03/23	2	26.53	2.1	26.53	26.25	-0.1	4,641	0.00%
2022/03/22	1	26.40	2	26.43	26.40	-1	4,742	-0.02%
2022/03/21	3	26.42	2	26.23	26.20	1	4,789	0.02%
2022/03/18	3	26.32	3	26.27	26.30	0	4,784	0.00%
2022/03/17	6	26.23	7	26.26	26.20	-1	4,800	-0.02%
2022/03/16	1	25.50	2	25.65	25.55	-1	4,697	-0.02%
2022/03/14	1	25.75	1	25.80	25.80	0	4,732	0.00%
2022/03/11	0	0.00	5	25.84	25.70	-5	4,739	-0.11%
2022/03/10	2	25.45	1	25.60	25.80	1	4,732	0.02%
2022/03/09	5	24.66	1	25.00	24.70	4	4,690	0.09%
2022/03/08	2	24.12	0	0.00	23.55	2	4,670	0.04%
2022/03/07	5	24.90	0	0.00	24.80	5	4,639	0.11%
2022/03/04	0	0.00	1	26.20	25.85	-1	4,632	-0.02%
2022/03/03	1	26.10	0	0.00	25.80	1	4,610	0.02%
2022/03/02	1	25.85	0	0.00	25.80	1	4,644	0.02%
2022/03/01	10.1	25.89	3	25.97	26.00	7.1	4,646	0.15%
2022/02/25	2	25.43	1	25.60	25.60	1	4,582	0.02%
2022/02/24	6	26.44	11	26.80	25.90	-5	4,501	-0.11%
2022/02/23	5	26.30	4	26.41	26.85	1	4,378	0.02%
2022/02/22	1	25.85	1	26.35	25.85	0	4,351	0.00%
2022/02/21	12	26.59	2	26.63	26.55	10	4,480	0.22%
2022/02/18	7.1	26.84	17	27.10	27.20	-9.9	4,619	-0.21%
2022/02/17	7	26.64	4	26.94	26.70	3	4,659	0.06%
2022/02/16	10	26.25	53	26.01	25.85	-43	4,741	-0.91%
2022/02/15	1	26.25	1	26.10	26.05	0	4,714	0.00%
2022/02/14	5	26.10	1	26.10	26.10	4	4,724	0.08%
2022/02/11	2	26.80	1	27.00	26.70	1	4,727	0.02%
2022/02/10	2	26.50	0	0.00	26.40	2	4,743	0.04%
2022/02/09	2	26.85	1	26.90	26.80	1	4,748	0.02%
2022/02/08	3	26.85	7	26.85	26.75	-4	4,760	-0.08%
2022/02/07	1	26.40	1	26.60	26.65	0	4,887	0.00%
2022/01/26	0	26.10	0	0.00	26.00	0	4,919	0.00%
2022/01/24	0	26.90	0	0.00	26.80	0	5,185	0.00%
2022/01/21	3	27.50	3	27.22	27.10	0	5,563	0.00%
2022/01/20	1	27.35	0	0.00	27.30	1	5,529	0.02%
2022/01/19	9	27.91	8	27.99	27.95	1	5,495	0.02%
2022/01/18	3	27.77	2	27.45	27.35	1	5,466	0.02%
2022/01/17	0	0.00	1	27.80	27.85	-1	5,477	-0.02%
2022/01/14	3	27.03	3	26.85	26.85	0	5,425	0.00%
2022/01/13	1	27.95	1	27.80	27.70	0	5,414	0.00%
2022/01/12	3	28.45	3	28.00	28.05	0	5,417	0.00%
2022/01/11	8	28.85	5	28.68	28.45	3	5,429	0.06%
2022/01/10	6	28.78	3	28.95	28.70	3	5,401	0.06%
2022/01/07	3	28.00	3	27.60	27.55	0	5,316	0.00%
2022/01/06	8	28.50	4	28.65	28.50	4	5,372	0.07%
2022/01/05	7	29.06	11	28.95	28.80	-4	5,455	-0.07%
2022/01/04	10	29.10	3	29.32	29.30	7	5,337	0.13%
2022/01/03	21	29.39	31.1	29.37	28.50	-10.1	5,174	-0.19%
2021/12/30	3	28.52	5	28.54	28.40	-2	4,886	-0.04%
2021/12/29	23.1	28.43	4	28.50	28.55	19.1	4,837	0.39%
2021/12/28	16	27.99	17.2	27.97	28.40	-1.2	4,602	-0.03%
2021/12/27	3	26.82	8	27.11	27.00	-5	4,368	-0.11%
2021/12/24	5	26.45	1	26.60	26.45	4	4,485	0.09%
2021/12/23	0	0.00	0.1	26.80	26.45	-0.1	4,643	0.00%
2021/12/22	1	26.30	0	0.00	26.20	1	4,880	0.02%
2021/12/20	1	26.30	2	26.23	26.10	-1	5,534	-0.02%
2021/12/17	0	0.00	9	26.27	26.20	-9	5,987	-0.15%
2021/12/16	14	27.10	11.1	27.09	26.65	2.9	6,068	0.05%
2021/12/15	7	26.34	2	26.80	26.90	5	5,958	0.08%
2021/12/13	1	26.55	1	26.60	26.65	0	5,937	0.00%
2021/12/10	1	26.15	2	26.68	26.40	-1	5,943	-0.02%
2021/12/08	0	0.00	14	25.60	25.60	-14	5,915	-0.24%
2021/12/07	0	0.00	3	26.05	26.10	-3	5,920	-0.05%
2021/12/06	0	0.00	11	26.15	26.20	-11	5,939	-0.19%
2021/12/03	3.3	26.50	2	26.65	26.35	1.3	6,066	0.02%
2021/12/02	1	26.00	0	0.00	26.00	1	6,059	0.02%
2021/12/01	0	0.00	3	26.05	26.40	-3	6,112	-0.05%
2021/11/30	3	26.57	1	26.60	26.40	2	6,272	0.03%
2021/11/29	0	0.00	6	25.90	26.25	-6	6,314	-0.10%
2021/11/26	0	0.00	0.7	26.20	26.30	-0.7	6,328	-0.01%
2021/11/25	1	27.00	0	0.00	26.75	1	6,335	0.02%
2021/11/23	1	26.90	2	26.90	26.85	-1	6,563	-0.02%
2021/11/18	6.7	27.39	16	27.76	27.45	-9.3	6,548	-0.14%
2021/11/17	25	28.81	8	28.83	29.00	17	6,373	0.27%
2021/11/16	27	28.53	8	28.15	28.25	19	6,195	0.31%
2021/11/15	65	28.01	16	28.27	28.25	49	5,960	0.82%
2021/11/12	0	0.00	10	26.85	26.50	-10	5,685	-0.18%
2021/11/11	2	27.20	3	26.97	26.80	-1	5,688	-0.02%
2021/11/10	1	27.20	1	26.90	26.95	0	5,694	0.00%
2021/11/09	1	26.75	0	0.00	26.65	1	5,720	0.02%
2021/11/05	0	0.00	1	26.95	27.15	-1	5,782	-0.02%
2021/11/04	1	27.75	1	27.65	27.20	0	5,946	0.00%
2021/11/02	3	26.67	1	27.95	26.60	2	6,019	0.03%
2021/11/01	16	28.37	19	28.04	27.65	-3	5,992	-0.05%
2021/10/29	17	27.60	8	27.64	27.80	9	5,863	0.15%
2021/10/28	3	26.28	3	26.12	26.00	0	5,557	0.00%
2021/10/27	1	26.30	0	0.00	26.15	1	5,849	0.02%
2021/10/26	2	26.20	3	26.42	26.20	-1	6,036	-0.02%
2021/10/25	4.1	26.66	4	26.74	26.40	0.1	6,066	0.00%
2021/10/20	0	0.00	4	26.65	26.50	-4	6,082	-0.07%
2021/10/19	2	26.68	2	26.78	26.85	0	6,252	0.00%
2021/10/18	5	26.36	2	26.20	26.25	3	6,207	0.05%
2021/10/15	6	26.70	2	26.85	26.90	4	6,202	0.06%
2021/10/14	12	27.27	13	26.76	26.55	-1	6,182	-0.02%
2021/10/13	6	26.46	19	26.52	27.35	-13	6,140	-0.21%
2021/10/12	1	26.50	1	26.10	26.10	0	6,095	0.00%
2021/10/07	4	26.94	1	26.60	26.75	3	6,188	0.05%
2021/10/06	0	0.00	10	26.00	25.80	-10	6,134	-0.16%
2021/10/05	1	26.10	1.2	26.52	26.60	-0.2	6,098	0.00%
2021/10/04	11	26.65	1	26.00	26.05	10	6,021	0.17%
2021/10/01	2	27.95	3	27.43	26.55	-1	5,962	-0.02%
2021/09/30	13	27.65	8	28.04	27.75	5	5,796	0.09%
2021/09/29	8	28.84	17	28.60	28.30	-9	5,625	-0.16%
2021/09/28	1	28.20	4	27.80	29.15	-3	5,360	-0.06%
2021/09/27	14	28.79	4	28.95	28.55	10	5,168	0.19%
2021/09/24	5	26.94	8	27.35	27.85	-3	4,704	-0.06%
2021/09/23	6	26.23	0	0.00	26.25	6	4,262	0.14%
2021/09/22	0	0.00	4	24.50	24.50	-4	4,159	-0.10%
2021/09/17	7	25.11	2	25.20	25.20	5	4,148	0.12%
2021/09/15	1	26.20	3	25.75	26.50	-2	4,097	-0.05%
2021/09/13	1	25.70	2	25.65	25.35	-1	4,052	-0.02%
2021/09/10	1	26.75	0	0.00	26.90	1	4,047	0.02%
2021/09/08	6	26.81	3	27.65	26.35	3	3,970	0.08%
2021/09/06	1	27.80	8	27.26	26.85	-7	3,802	-0.18%
2021/09/03	5	27.82	10	27.44	27.70	-5	3,735	-0.13%
2021/09/02	9	26.70	10	27.11	26.85	-1	3,561	-0.03%
2021/09/01	1	27.25	1	27.15	27.15	0	3,490	0.00%
2021/08/30	1	26.60	1	27.00	26.60	0	3,386	0.00%
2021/08/27	4	25.24	7	25.21	25.35	-3	3,222	-0.09%
2021/08/26	0	0.00	1	24.30	24.20	-1	3,119	-0.03%
2021/08/25	1	23.85	0	0.00	23.85	1	3,083	0.03%
2021/08/18	1	22.50	0	0.00	23.15	1	3,013	0.03%
2021/08/16	2	24.00	0	0.00	23.90	2	2,965	0.07%
2021/08/12	2	24.53	2	24.90	24.90	0	2,906	0.00%
2021/08/11	1	24.75	5	24.41	24.00	-4	2,896	-0.14%
2021/08/10	0	0.00	1	25.50	25.35	-1	2,843	-0.04%
2021/08/09	2	28.23	2	28.23	28.15	0	2,685	0.00%
2021/08/06	10	28.03	3	27.85	28.15	7	2,582	0.27%
2021/08/05	12	27.20	5	27.49	27.30	7	2,479	0.28%
2021/08/04	2	28.08	8	28.09	27.60	-6	2,477	-0.24%
2021/08/03	8	27.89	1	28.05	28.15	7	2,420	0.29%
2021/08/02	17	27.99	10	28.22	28.10	7	2,336	0.30%
2021/07/30	6	26.49	1	26.40	26.90	5	2,006	0.25%
2021/07/27	6	23.70	0	0.00	24.30	6	1,782	0.34%
2021/07/26	1	24.80	2	24.58	24.70	-1	1,775	-0.06%
2021/07/23	9	24.64	10	25.19	25.20	-1	1,739	-0.06%
2021/07/21	1	24.25	2	23.63	23.35	-1	1,577	-0.06%
2021/07/20	1	24.80	3	24.57	24.15	-2	1,581	-0.13%
2021/07/19	3	24.75	1	24.95	24.85	2	1,566	0.13%
2021/07/16	2	23.85	13	23.99	23.80	-11	1,532	-0.72%
2021/07/15	7	23.98	7	24.19	24.50	0	1,480	0.00%
2021/07/13	0	0.00	7	22.44	22.05	-7	1,368	-0.51%
2021/07/07	10	22.80	0	0.00	22.45	10	1,494	0.67%
2021/07/06	0	0.00	1	22.70	22.65	-1	1,542	-0.06%
2021/07/05	6	22.86	0	0.00	22.85	6	1,615	0.37%
2021/06/30	3	23.00	2	23.08	22.70	1	1,822	0.05%
2021/06/25	0	0.00	1	23.00	22.65	-1	1,945	-0.05%
2021/06/22	1	22.80	0	0.00	22.80	1	1,995	0.05%
2021/06/21	1	22.70	1	22.95	22.90	0	2,014	0.00%
2021/06/18	1	22.60	1	22.50	22.40	0	2,087	0.00%
2021/06/16	1	23.05	0	0.00	22.85	1	2,285	0.04%
2021/06/10	1	22.50	0	0.00	22.50	1	2,427	0.04%
2021/06/07	0	0.00	1	22.50	22.75	-1	2,540	-0.04%
2021/06/02	0	0.00	2	23.20	23.05	-2	2,724	-0.07%
2021/05/27	0	0.00	1	22.70	22.65	-1	3,045	-0.03%
2021/05/25	2	22.73	1	22.75	22.50	1	3,087	0.03%
2021/05/21	1	22.45	1	22.45	22.30	0	3,127	0.00%
2021/05/19	3	22.55	2	22.00	22.55	1	3,188	0.03%
2021/05/18	0	0.00	1	20.90	20.95	-1	3,230	-0.03%
2021/05/17	0	0.00	2	19.68	19.05	-2	3,249	-0.06%
2021/05/13	1	22.00	1	21.40	21.60	0	3,245	0.00%
2021/05/07	2	24.93	2	25.00	25.30	0	3,483	0.00%
2021/05/04	0	0.00	2	25.50	24.55	-2	3,885	-0.05%
2021/04/26	2	26.73	2	26.90	26.70	0	4,111	0.00%
2021/04/23	1	26.50	1	26.75	26.60	0	4,347	0.00%
2021/04/21	1	27.60	1	27.35	27.35	0	4,492	0.00%
2021/04/20	2	27.55	4	27.40	27.40	-2	4,600	-0.04%
2021/04/19	3	27.33	0	0.00	27.35	3	4,664	0.06%
2021/04/16	1	28.30	1	27.70	27.85	0	4,641	0.00%
2021/04/14	0	0.00	4	28.45	28.00	-4	4,652	-0.09%
2021/04/13	1	28.85	1	28.25	28.15	0	4,708	0.00%
2021/04/09	3	29.10	2	28.95	29.00	1	4,678	0.02%
2021/04/08	3	28.58	5	28.68	28.85	-2	4,623	-0.04%
2021/04/07	2	27.95	2	28.05	28.05	0	4,576	0.00%
2021/03/30	2	28.03	2	27.45	27.40	0	4,525	0.00%
2021/03/29	4	27.75	17	27.64	27.70	-13	4,484	-0.29%
2021/03/25	3	27.20	4	27.10	27.35	-1	4,500	-0.02%
2021/03/24	4	27.08	3	27.05	27.05	1	4,528	0.02%
2021/03/23	2	27.60	1	28.30	27.10	1	4,538	0.02%
2021/03/22	3	28.83	32	28.81	28.45	-29	4,594	-0.63%
2021/03/19	0	0.00	2	28.50	28.25	-2	4,500	-0.04%
2021/03/18	2	28.23	3	28.15	28.35	-1	4,466	-0.02%
2021/03/17	4	28.10	0	0.00	27.90	4	4,447	0.09%
2021/03/16	7	28.04	2	28.15	28.25	5	4,543	0.11%
2021/03/15	2	27.90	0	0.00	27.85	2	4,656	0.04%
2021/03/12	2	27.05	2	26.95	27.10	0	4,636	0.00%
2021/03/11	1	26.85	0	0.00	26.95	1	4,675	0.02%
2021/03/10	1	26.65	1	26.25	26.50	0	4,708	0.00%
2021/03/09	30	26.20	0	0.00	26.20	30	4,746	0.63%
2021/03/08	2	27.50	2	26.90	27.00	0	4,793	0.00%
2021/03/05	11	27.06	4	27.30	27.60	7	4,795	0.15%
2021/03/04	1	25.85	2	25.98	26.75	-1	4,666	-0.02%
2021/03/02	1	26.50	2	26.40	25.95	-1	4,758	-0.02%
2021/02/26	1	26.05	8	25.89	25.95	-7	5,021	-0.14%
2021/02/25	4	25.59	1	25.60	25.70	3	5,065	0.06%
2021/02/24	1	25.45	1	25.25	25.15	0	5,103	0.00%
2021/02/22	0	0.00	8	25.73	25.55	-8	5,716	-0.14%
2021/02/19	2	25.38	6	25.22	25.70	-4	5,983	-0.07%
2021/02/18	1	24.55	2	25.05	25.50	-1	6,045	-0.02%
2021/02/17	1	24.00	1	24.15	24.25	0	6,075	0.00%
2021/02/04	1	23.90	1	23.40	23.50	0	6,153	0.00%
2021/02/03	2	23.68	1	23.80	23.85	1	6,183	0.02%
2021/02/02	3	22.77	5	23.43	23.60	-2	6,271	-0.03%
2021/01/29	1	23.50	3	23.38	23.50	-2	6,210	-0.03%
2021/01/28	10	23.98	7	24.04	23.55	3	6,283	0.05%
2021/01/27	1	23.60	5	23.54	23.60	-4	6,041	-0.07%
2021/01/26	1	23.45	1	23.70	22.80	0	6,145	0.00%
2021/01/21	1	24.40	0	0.00	24.00	1	6,597	0.02%
2021/01/20	0	0.00	10	24.00	23.50	-10	7,039	-0.14%
2021/01/19	9	24.82	1.1	24.76	24.45	8	7,090	0.11%
2021/01/18	8.1	24.47	0	0.00	25.65	8.1	7,289	0.11%
2021/01/15	1	25.60	5.1	24.70	24.50	-4.1	7,472	-0.05%
2021/01/14	6	26.25	0	0.00	26.10	6	7,616	0.08%
2021/01/13	5	26.39	0	0.00	26.00	5	7,644	0.07%
2021/01/12	5	28.28	0	0.00	27.25	5	7,628	0.07%
2021/01/11	0	0.00	4	29.10	29.05	-4	7,693	-0.05%
2021/01/08	6	29.64	6	29.59	29.15	0	7,931	0.00%
2021/01/07	0	0.00	2	29.65	29.40	-2	8,027	-0.02%
2021/01/06	4	29.61	0	0.00	29.15	4	8,239	0.05%
2021/01/05	1	30.55	0	0.00	30.55	1	8,375	0.01%
2021/01/04	0	0.00	1	30.50	30.50	-1	8,670	-0.01%
2020/12/31	6	30.25	0	0.00	30.15	6	8,758	0.07%
2020/12/30	0	0.00	1	30.05	30.05	-1	8,843	-0.01%
2020/12/29	0	0.00	4	29.89	29.50	-4	9,133	-0.04%
2020/12/28	1	29.25	2	29.55	30.15	-1	9,367	-0.01%
2020/12/25	2	29.05	0	0.00	29.20	2	9,453	0.02%
2020/12/23	4	29.40	5	29.23	29.30	-1	9,655	-0.01%
2020/12/22	1	29.55	1	29.50	28.25	0	10,782	0.00%
2020/12/21	1	29.00	0	0.00	29.30	1	11,007	0.01%
2020/12/18	0	0.00	1	29.00	29.40	-1	11,095	-0.01%
2020/12/17	0	0.00	6	29.68	29.65	-6	11,127	-0.05%
2020/12/16	3	30.37	28	30.66	30.15	-25	11,178	-0.22%
2020/12/15	2	29.33	0	0.00	29.15	2	11,149	0.02%
2020/12/14	0	0.00	2.3	29.28	29.20	-2.3	11,272	-0.02%
2020/12/10	8	29.77	5	29.87	29.70	3	11,414	0.03%
2020/12/09	2	30.20	2	30.65	30.75	0	11,468	0.00%
2020/12/08	0	0.00	1	29.15	29.00	-1	11,434	-0.01%
2020/12/07	5	28.18	0	0.00	28.90	5	11,492	0.04%
2020/12/04	2	28.75	1	28.60	28.60	1	11,589	0.01%
2020/12/03	4	28.78	4	28.80	28.80	0	11,760	0.00%
2020/12/01	2	28.00	0	0.00	29.35	2	12,367	0.02%
2020/11/30	2	28.58	0	0.00	28.60	2	12,822	0.02%
2020/11/27	0	0.00	3	29.00	29.15	-3	13,012	-0.02%
2020/11/26	6	29.50	2	29.85	29.45	4	13,112	0.03%
2020/11/25	12	29.09	23	29.39	29.40	-11	13,214	-0.08%
2020/11/23	0	0.00	1	30.70	30.80	-1	13,164	-0.01%
2020/11/20	10	31.21	14	31.56	30.80	-4	13,861	-0.03%
2020/11/19	14	30.95	47	30.47	31.00	-33	13,900	-0.24%
2020/11/18	11.5	33.92	104	33.01	32.55	-92.5	13,522	-0.68%	大賣/
2020/11/17	2	36.30	0	0.00	36.15	2	13,395	0.01%
2020/11/13	5	36.57	0	0.00	36.50	5	13,837	0.04%
2020/11/12	3	36.00	0	0.00	36.15	3	14,144	0.02%
2020/11/11	1	36.90	0	0.00	36.90	1	14,467	0.01%
2020/11/10	0	0.00	5	36.59	36.15	-5	14,618	-0.03%
2020/11/09	0	0.00	3	36.57	37.25	-3	14,931	-0.02%
2020/11/06	4	36.48	2	36.45	36.15	2	15,233	0.01%
2020/11/05	18	37.21	11	37.25	36.75	7	15,914	0.04%
2020/11/04	3	36.93	1	36.85	36.80	2	15,893	0.01%
2020/11/02	4	36.55	10	36.07	36.10	-6	16,099	-0.04%
2020/10/30	11	37.55	3	37.27	36.55	8	16,172	0.05%
2020/10/29	7	36.63	5	37.08	37.95	2	16,032	0.01%
2020/10/28	5	36.85	14	36.93	37.05	-9	15,940	-0.06%
2020/10/27	2	36.23	18	36.40	36.85	-16	15,541	-0.10%
2020/10/26	30	36.35	26	36.45	36.30	4	15,581	0.03%
2020/10/23	4	34.88	5	34.36	36.00	-1	15,291	-0.01%
2020/10/22	13	33.75	4	33.98	33.00	9	14,867	0.06%
2020/10/20	0	0.00	2	32.43	32.40	-2	14,543	-0.01%
2020/10/16	5	33.22	2	33.18	33.15	3	14,423	0.02%
2020/10/15	2	32.55	1	32.95	33.15	1	14,187	0.01%
2020/10/14	40	32.86	11	33.01	32.30	29	14,049	0.21%
2020/10/13	23	31.86	18	31.96	31.75	5	13,853	0.04%
2020/10/12	0	0.00	3	31.00	32.20	-3	13,665	-0.02%
2020/10/08	1	30.10	0	0.00	30.00	1	13,393	0.01%
2020/10/07	1	29.95	4	30.05	30.00	-3	13,332	-0.02%
2020/10/06	36	30.04	23	30.10	29.90	13	13,297	0.10%
2020/10/05	11	29.24	14	29.09	29.60	-3	13,095	-0.02%
2020/09/30	5	28.45	6	28.29	28.30	-1	13,009	-0.01%
2020/09/29	7	27.72	1	27.55	27.60	6	12,981	0.05%
2020/09/28	20	27.48	22	27.55	28.15	-2	13,018	-0.02%
2020/09/25	105	29.79	85	29.89	27.15	20	12,999	0.15%	大買/
2020/09/24	9	28.79	18	28.66	29.00	-9	11,943	-0.08%
2020/09/23	0	0.00	2	28.40	28.20	-2	11,760	-0.02%
2020/09/22	4	27.58	2	27.60	27.95	2	11,712	0.02%
2020/09/21	6	28.00	3	28.22	27.80	3	11,732	0.03%
2020/09/18	6	28.06	0	0.00	28.20	6	11,688	0.05%
2020/09/17	1	27.80	5	27.72	28.10	-4	11,712	-0.03%
2020/09/16	0	0.00	1	26.85	26.80	-1	11,571	-0.01%
2020/09/15	5	26.99	0	0.00	26.50	5	11,517	0.04%
2020/09/14	1	26.05	1	26.30	26.15	0	11,405	0.00%
2020/09/11	1	26.25	3	26.23	26.00	-2	11,235	-0.02%
2020/09/10	7	26.94	2	27.25	26.90	5	11,123	0.04%
2020/09/09	1	27.75	6	27.11	27.50	-5	11,045	-0.05%
2020/09/08	7	27.64	2	27.10	27.10	5	10,906	0.05%
2020/09/07	3	29.60	11	29.33	28.70	-8	10,716	-0.07%
2020/09/04	21	29.11	8	29.08	29.60	13	10,534	0.12%
2020/09/03	40	29.12	18	29.03	29.00	22	10,036	0.22%
2020/09/02	8	28.27	7	27.53	28.00	1	9,499	0.01%
2020/09/01	25	27.07	4	27.35	27.00	21	9,447	0.22%
2020/08/31	8	27.06	4	27.00	27.20	4	9,337	0.04%
2020/08/28	3	26.67	7	26.65	26.50	-4	9,153	-0.04%
2020/08/27	0	0.00	5	25.86	25.75	-5	9,005	-0.06%
2020/08/26	27	26.80	7	26.36	25.75	20	8,866	0.23%
2020/08/25	0	0.00	1	26.05	26.05	-1	8,134	-0.01%
2020/08/21	1	23.80	4	24.28	23.50	-3	7,980	-0.04%
2020/08/20	8	24.61	16	23.35	23.40	-8	7,820	-0.10%
2020/08/19	9	25.89	1	26.30	25.90	8	7,567	0.11%
2020/08/18	12	25.80	14.3	25.20	25.80	-2.3	7,345	-0.03%
2020/08/17	30	24.84	10	24.96	25.10	20	7,016	0.29%
2020/08/14	3	24.22	11	24.21	24.15	-8	6,639	-0.12%
2020/08/13	6	23.72	2	23.60	23.85	4	6,448	0.06%
2020/08/12	22	23.25	22	23.16	24.00	0	6,039	0.00%
2020/08/11	33	23.57	21	23.00	21.90	12	5,662	0.21%
2020/08/10	3	22.25	9.5	22.60	22.85	-6.5	4,937	-0.13%
2020/08/07	12	19.54	62	19.81	20.80	-50	4,861	-1.03%
2020/08/06	2	19.33	5	19.10	19.35	-3	4,793	-0.06%
2020/08/05	3	19.48	7	19.24	19.30	-4	4,725	-0.08%
2020/08/04	0	0.00	2	18.43	18.55	-2	4,700	-0.04%
2020/08/03	0	0.00	5	18.25	18.30	-5	4,731	-0.11%
2020/07/31	0	0.00	2	18.00	17.95	-2	4,808	-0.04%
2020/07/30	2	18.05	6	17.74	17.95	-4	4,948	-0.08%
2020/07/29	1	16.60	12.6	16.80	17.00	-11.6	4,785	-0.24%
2020/07/28	1	16.40	0	0.00	16.25	1	4,737	0.02%
2020/07/27	1	16.35	0	0.00	16.20	1	4,736	0.02%
2020/07/24	0	0.00	3	16.65	16.65	-3	4,754	-0.06%
2020/07/23	0	0.00	5	16.70	16.80	-5	4,757	-0.11%
2020/07/22	0	0.00	1	16.40	16.70	-1	4,742	-0.02%
2020/07/21	0	0.00	10	15.85	15.75	-10	4,643	-0.22%
2020/07/20	2	15.75	2	15.80	15.75	0	4,638	0.00%
2020/07/17	2	15.70	1	15.60	15.50	1	4,627	0.02%
2020/07/16	0	0.00	3	15.60	16.10	-3	4,610	-0.07%
2020/07/15	3	15.95	0	0.00	15.70	3	4,578	0.07%
2020/07/14	6	15.88	0	0.00	15.70	6	4,630	0.13%
2020/07/13	9	16.42	0	0.00	16.35	9	4,586	0.20%
2020/07/10	2	16.88	20	16.62	16.60	-18	4,545	-0.40%
2020/07/09	65	18.68	3	18.70	18.65	62	4,420	1.40%
2020/07/08	1	18.90	0	0.00	18.90	1	4,246	0.02%
2020/07/07	1	19.00	2	18.80	18.95	-1	4,145	-0.02%
2020/07/06	1	19.40	3	19.20	19.40	-2	4,033	-0.05%
2020/07/03	7	18.89	1	18.85	18.80	6	3,932	0.15%
2020/07/02	1	18.40	16	18.20	18.35	-15	3,850	-0.39%
2020/07/01	2	18.20	12	18.24	18.10	-10	3,798	-0.26%
2020/06/30	1	17.95	11	18.01	18.05	-10	3,765	-0.27%
2020/06/29	1	17.75	0	0.00	17.80	1	3,688	0.03%
2020/06/24	6	17.73	28	17.72	17.65	-22	3,654	-0.60%
2020/06/23	0	0.00	2	17.20	17.15	-2	3,535	-0.06%
2020/06/22	0	0.00	1	17.40	17.35	-1	3,524	-0.03%
2020/06/19	0	0.00	2	17.48	17.35	-2	3,554	-0.06%
2020/06/18	0	0.00	1	17.15	17.25	-1	3,587	-0.03%
2020/06/17	6	17.23	0	0.00	17.10	6	3,611	0.17%
2020/06/16	1	17.25	0	0.00	17.10	1	3,666	0.03%
2020/06/12	0	0.00	1	16.45	16.70	-1	3,732	-0.03%
2020/06/11	9	17.12	5	17.30	16.85	4	3,736	0.11%
2020/06/10	0	0.00	1	17.35	17.35	-1	3,742	-0.03%
2020/06/09	5	17.60	0	0.00	17.55	5	3,811	0.13%
2020/06/08	3	18.00	7	17.98	17.85	-4	3,848	-0.10%
2020/06/05	1	17.50	1	17.50	17.55	0	3,677	0.00%
2020/06/02	3	17.33	0	0.00	17.30	3	3,723	0.08%
2020/06/01	10	17.38	0	0.00	17.30	10	3,836	0.26%
2020/05/29	4	17.40	11	17.21	17.35	-7	3,982	-0.18%
2020/05/28	3	16.95	0	0.00	16.90	3	3,864	0.08%
2020/05/25	20	16.85	0	0.00	17.10	20	3,901	0.51%
2020/05/22	0	0.00	1	16.95	16.80	-1	3,909	-0.03%
2020/05/19	0	0.00	2	16.90	16.85	-2	4,070	-0.05%
2020/05/18	6	17.07	10	16.87	16.85	-4	4,128	-0.10%
2020/05/14	5	17.05	0	0.00	17.05	5	4,336	0.12%
2020/05/13	13	17.38	3	17.32	17.35	10	4,454	0.22%
2020/05/12	2	16.93	5	16.70	16.75	-3	4,257	-0.07%
2020/05/11	3	17.78	78	17.50	17.50	-75	4,161	-1.80%
2020/05/08	48	17.12	1	16.95	17.30	47	3,963	1.19%
2020/05/07	17	17.11	1	16.55	17.40	16	3,873	0.41%
2020/05/06	0	0.00	2	16.60	16.95	-2	3,715	-0.05%
2020/04/28	0	0.00	2	15.35	15.50	-2	3,573	-0.06%
2020/04/22	0	0.00	10	14.30	14.40	-10	3,765	-0.27%
2020/04/17	1	15.60	1	15.05	15.00	0	3,963	0.00%
2020/04/15	1	14.70	0	0.00	14.75	1	4,016	0.02%
2020/04/14	0	0.00	1	14.55	14.55	-1	4,053	-0.02%
2020/04/13	0	0.00	2	14.55	14.35	-2	4,133	-0.05%
2020/04/10	0	0.00	20	14.45	14.50	-20	4,154	-0.48%
2020/04/09	2	14.40	0	0.00	14.50	2	4,200	0.05%
2020/04/08	1	14.45	0	0.00	14.50	1	4,304	0.02%
2020/04/07	1	14.70	1	14.60	14.60	0	4,325	0.00%
2020/04/06	1	14.30	1	14.50	14.30	0	4,465	0.00%
2020/04/01	1	14.20	1	14.10	14.50	0	4,451	0.00%
2020/03/31	1	14.15	0	0.00	13.95	1	4,419	0.02%
2020/03/27	0	0.00	10	14.15	14.10	-10	4,381	-0.23%
2020/03/26	10	13.80	3	13.90	14.05	7	4,352	0.16%
2020/03/25	3	14.48	10	14.20	14.05	-7	4,341	-0.16%
2020/03/23	1	12.75	0	0.00	12.80	1	4,248	0.02%
2020/03/20	0	0.00	128	13.60	13.75	-128	4,208	-3.04%	大賣/鉅額交易
2020/03/19	128	13.25	0	0.00	12.75	128	4,143	3.09%	大買/鉅額交易
2020/03/16	11	14.39	11	14.39	14.35	0	3,994	0.00%
2020/03/13	11	14.15	20	13.90	14.10	-9	3,956	-0.23%
2020/03/12	18	15.36	1	15.15	15.15	17	3,859	0.44%
2020/03/10	6	16.00	7	16.21	16.40	-1	3,750	-0.03%
2020/03/09	2	16.45	7	16.81	15.95	-5	3,708	-0.13%
2020/03/06	3	16.70	7	16.72	16.75	-4	3,635	-0.11%
2020/03/05	12	17.04	2	17.08	16.95	10	3,607	0.28%
2020/03/04	18	16.52	16	16.86	17.00	2	3,478	0.06%
2020/03/02	1	16.35	0	0.00	15.90	1	3,272	0.03%
2020/02/27	4	15.78	0	0.00	15.75	4	3,226	0.12%
2020/02/26	0	0.00	2	16.68	16.65	-2	3,145	-0.06%
2020/02/25	0	0.00	24	16.78	16.80	-24	3,109	-0.77%
2020/02/24	2	16.55	58	16.58	16.70	-56	3,081	-1.82%
2020/02/21	8	17.09	3	17.22	16.90	5	3,048	0.16%
2020/02/20	41	17.65	13	17.50	17.50	28	2,987	0.94%
2020/02/19	2	16.90	3	16.87	17.10	-1	2,859	-0.03%
2020/02/18	7	17.49	28	17.26	17.20	-21	2,789	-0.75%
2020/02/17	24	16.96	14	17.00	17.20	10	2,656	0.38%
2020/02/14	13	16.75	4	16.59	16.75	9	2,508	0.36%
2020/02/13	0	0.00	2	15.75	15.70	-2	2,339	-0.09%
2020/02/12	5	15.73	2	15.75	15.75	3	2,368	0.13%
2020/02/11	4	15.74	1	15.85	15.80	3	2,364	0.13%
2020/02/07	1	15.90	0	0.00	15.60	1	2,484	0.04%
2020/02/06	26	15.68	5	16.10	15.95	21	2,732	0.77%
2020/02/05	3	15.50	0	0.00	15.50	3	2,700	0.11%
2020/02/04	7	15.86	36	15.89	15.75	-29	2,676	-1.08%
2020/02/03	7	15.47	0	0.00	15.80	7	2,657	0.26%
2020/01/30	0	0.00	14	15.83	15.45	-14	2,585	-0.54%
2020/01/20	7	17.29	8	17.19	17.15	-1	2,514	-0.04%
2020/01/17	3	17.18	2	16.95	16.95	1	2,533	0.04%
2020/01/16	1	16.75	0	0.00	16.75	1	2,453	0.04%
2020/01/15	34	16.60	1	16.75	16.60	33	2,449	1.35%
2020/01/14	5	16.68	0	0.00	16.55	5	2,432	0.21%
2020/01/13	10	16.70	4	16.86	16.75	6	2,436	0.25%
2020/01/10	5	16.47	5	16.44	16.30	0	2,313	0.00%
2020/01/09	4	16.05	0	0.00	16.00	4	2,221	0.18%
2020/01/08	3	15.85	2	16.05	15.90	1	2,195	0.05%
2020/01/07	11	16.00	2	15.85	16.05	9	2,187	0.41%
2020/01/03	0	0.00	1	16.25	15.95	-1	2,108	-0.05%
2020/01/02	21	16.24	5	16.22	16.20	16	2,077	0.77%
2019/12/31	4	15.95	9	16.01	15.85	-5	1,981	-0.25%
2019/12/30	0	0.00	10	15.81	15.85	-10	1,928	-0.52%
2019/12/27	1	15.10	0	0.00	14.95	1	1,765	0.06%
2019/12/25	5	14.93	0	0.00	14.90	5	1,768	0.28%
2019/12/20	1	15.00	0	0.00	15.05	1	1,837	0.05%
2019/12/09	0	0.00	4	14.75	14.75	-4	2,152	-0.19%
2019/11/26	3	15.15	0	0.00	15.10	3	2,723	0.11%
2019/11/25	0	0.00	10	15.00	15.05	-10	2,741	-0.36%
2019/11/22	10	14.85	0	0.00	15.00	10	2,787	0.36%
2019/11/21	5	14.85	5	14.70	14.85	0	2,911	0.00%
2019/11/18	2	14.90	0	0.00	14.90	2	3,878	0.05%
2019/11/14	5	14.90	2	14.90	14.90	3	4,015	0.07%
2019/11/12	2	15.15	0	0.00	15.20	2	4,098	0.05%
2019/11/11	1	15.30	1	15.10	15.05	0	4,217	0.00%
2019/11/08	4	15.73	4	15.63	15.60	0	4,211	0.00%
2019/11/07	1	15.70	4	15.93	15.70	-3	4,215	-0.07%
2019/11/06	7	16.21	5	16.23	16.20	2	4,152	0.05%
2019/11/05	22	16.14	26	16.23	16.25	-4	4,060	-0.10%
2019/10/31	0	0.00	2	15.50	15.50	-2	3,790	-0.05%
2019/10/30	0	0.00	2	15.50	15.55	-2	3,789	-0.05%
2019/10/29	2	15.50	0	0.00	15.45	2	3,797	0.05%
2019/10/25	30	15.63	10	15.85	15.75	20	3,786	0.53%
2019/10/24	10	15.55	0	0.00	15.50	10	3,765	0.27%
2019/10/22	0	0.00	2	15.65	15.65	-2	3,854	-0.05%
2019/10/21	1	15.80	5	15.78	15.75	-4	3,863	-0.10%
2019/10/17	3	15.65	0	0.00	15.65	3	3,808	0.08%
2019/10/15	2	15.50	0	0.00	15.50	2	3,781	0.05%
2019/10/14	0	0.00	32	15.37	15.35	-32	3,729	-0.86%
2019/10/09	11	14.86	9	15.05	15.05	2	3,687	0.05%
2019/10/08	0	0.00	3	15.15	14.95	-3	3,688	-0.08%
2019/10/07	2	15.00	10	14.97	14.90	-8	3,668	-0.22%
2019/09/27	2	14.70	3	14.90	14.70	-1	3,850	-0.03%
2019/09/26	2	15.15	0	0.00	15.15	2	3,809	0.05%
2019/09/25	2	15.30	0	0.00	15.30	2	3,802	0.05%
2019/09/24	0	0.00	2	15.50	15.40	-2	3,800	-0.05%
2019/09/23	0	0.00	2	15.50	15.40	-2	3,798	-0.05%
2019/09/19	0	0.00	2	15.38	15.35	-2	3,772	-0.05%
2019/09/17	2	15.70	10	15.75	15.65	-8	3,739	-0.21%
2019/09/16	0	0.00	1	15.75	15.80	-1	3,753	-0.03%
2019/09/12	38	16.16	15	16.06	15.95	23	3,731	0.62%
2019/09/11	2	15.50	0	0.00	15.65	2	3,524	0.06%
2019/09/10	1	15.55	0	0.00	15.35	1	3,515	0.03%
2019/09/06	0	0.00	2	15.63	15.75	-2	3,502	-0.06%
2019/09/04	6	15.96	1	15.90	15.90	5	3,516	0.14%
2019/09/03	1	15.60	1	15.55	15.70	0	3,401	0.00%
2019/09/02	1	15.95	6	15.78	15.90	-5	3,331	-0.15%
2019/08/30	2	16.00	6	15.88	15.70	-4	3,278	-0.12%
2019/08/28	1	15.45	1	15.20	15.30	0	3,071	0.00%
2019/08/26	15	15.69	5	15.61	15.60	10	2,977	0.34%
2019/08/23	12	15.64	25	15.58	15.55	-13	2,875	-0.45%
2019/08/22	103	16.18	25	16.09	15.90	78	2,778	2.81%	大買/
2019/08/21	7	15.85	4	15.48	15.85	3	2,167	0.14%
2019/08/20	8.5	14.67	0	0.00	14.45	8.5	1,913	0.44%
2019/08/19	2	13.93	0	0.00	14.00	2	1,780	0.11%
2019/08/13	6	14.59	1	14.90	14.90	5	1,569	0.32%
2019/08/12	1	14.60	0	0.00	14.55	1	1,540	0.06%
2019/07/19	1	14.80	0	0.00	14.80	1	1,723	0.06%
2019/07/16	0	0.00	0.1	14.95	15.00	-0.1	1,933	0.00%
2019/07/10	5	14.95	0	0.00	14.95	5	2,385	0.21%
2019/07/09	0	0.00	5	15.15	14.95	-5	2,645	-0.19%
2019/07/05	1	15.65	0	0.00	15.65	1	3,035	0.03%
2019/07/04	5	15.77	2	15.83	15.70	3	2,984	0.10%
2019/06/13	0	0.00	1	14.20	14.90	-1	3,134	-0.03%
2019/06/05	0	0.00	2	13.85	13.85	-2	3,011	-0.07%
2019/05/28	4	13.44	0	0.00	13.55	4	2,934	0.14%
2019/05/24	0	0.00	4	13.15	13.15	-4	2,905	-0.14%
2019/05/21	0	0.00	1	13.40	13.40	-1	2,868	-0.03%
2019/05/09	1	14.65	1	15.00	14.65	0	2,620	0.00%
2019/05/08	1	14.70	0	0.00	14.95	1	2,536	0.04%
2019/05/02	0	0.00	1	14.25	14.35	-1	2,368	-0.04%
2019/04/29	0	0.00	1	13.95	14.05	-1	2,312	-0.04%
2019/04/25	1	14.75	1	14.40	14.40	0	2,273	0.00%
2019/04/23	13	14.47	14	14.60	14.45	-1	2,161	-0.05%
2019/04/19	3	16.35	0	0.00	16.20	3	1,943	0.15%
2019/04/18	0	0.00	1	16.35	16.35	-1	1,718	-0.06%
2019/04/17	0	0.00	1	14.90	14.90	-1	1,679	-0.06%
2019/04/16	0	0.00	2	14.90	14.90	-2	1,600	-0.12%
2019/04/15	7	14.70	7	14.87	15.10	0	1,442	0.00%
2019/04/12	2	13.60	6	13.53	14.15	-4	1,168	-0.34%
2019/04/11	2	12.30	26	12.66	13.00	-24	910	-2.64%
2019/04/10	2	11.80	7	11.77	11.85	-5	713	-0.70%
2019/04/03	0	0.00	5	11.45	11.50	-5	664	-0.75%
2019/04/01	0	0.00	1	11.80	11.65	-1	616	-0.16%
2019/03/28	11	11.80	16	11.94	11.85	-5	549	-0.91%
2019/03/26	13	11.59	14	11.96	11.35	-1	462	-0.22%
2019/03/25	3	10.80	1	11.30	11.40	2	369	0.54%
2019/03/20	0	0.00	1	10.05	10.25	-1	231	-0.43%
2019/03/18	0	10.00	61	10.70	10.05	-61	217	-28.06%
2019/01/28	1	9.93	0	0.00	9.92	1	169	0.59%
2018/12/05	0	0.00	7	9.55	9.60	-7	203	-3.44%
2018/12/03	7	9.82	0	0.00	9.88	7	219	3.18%
2018/11/26	1	9.94	0	0.00	9.98	1	223	0.45%
2018/11/02	0	0.00	5	9.08	9.20	-5	260	-1.92%
2018/09/10	0	0.00	5	9.35	9.31	-5	445	-1.12%
2018/09/06	0	0.00	3	10.05	10.00	-3	437	-0.69%
2018/09/04	0	0.00	0.4	10.15	10.15	-0.4	472	-0.09%
2018/08/31	0	0.00	3	10.15	10.10	-3	489	-0.61%
2018/08/29	0	0.00	1	10.05	10.15	-1	500	-0.20%
2018/08/22	1	10.30	0	0.00	10.30	1	552	0.18%
2018/06/22	1	10.70	0	0.00	10.70	1	743	0.13%
2018/06/11	3	11.57	41	11.50	11.40	-38	752	-5.05%
2018/06/08	40	11.55	0	0.00	11.55	40	740	5.40%
2018/06/07	11	11.45	1	11.45	11.45	10	735	1.36%
2018/06/05	0	0.00	17	11.59	11.55	-17	723	-2.35%
2018/06/04	0	0.00	20	11.70	11.70	-20	718	-2.78%
2018/06/01	0	0.00	40	11.43	11.60	-40	708	-5.65%
2018/05/31	74	11.46	0	0.00	11.40	74	727	10.17%
2018/05/30	0	0.00	1	11.15	11.25	-1	708	-0.14%
2018/05/29	40	10.99	0	0.00	10.90	40	699	5.72%
2018/05/25	0	0.00	52	10.66	10.70	-52	680	-7.64%
2018/05/23	2	10.80	0	0.00	10.70	2	681	0.29%
2018/05/18	50	11.00	0	0.00	10.95	50	683	7.32%
2018/05/08	2	10.40	0	0.00	10.40	2	728	0.27%
2018/05/04	1	10.40	0	0.00	10.40	1	804	0.12%
2018/04/24	0	0.00	1	10.50	10.55	-1	893	-0.11%
2018/04/20	1	10.75	0	0.00	10.75	1	908	0.11%
2018/04/17	2	10.98	2	11.15	10.95	0	924	0.00%
2018/04/11	0	0.00	118	11.85	11.65	-118	869	-13.57%	大賣/鉅額交易
2018/04/10	0	0.00	2	11.90	11.90	-2	828	-0.24%
2018/04/09	1	10.85	0	0.00	10.85	1	814	0.12%
2018/03/30	0	0.00	1	11.00	10.85	-1	970	-0.10%
2018/03/27	1	10.90	0	0.00	10.80	1	1,252	0.08%
2018/03/22	1	11.10	103	11.33	11.25	-102	1,290	-7.91%	大賣/鉅額交易
2018/02/06	5	11.30	1	11.00	10.80	4	2,334	0.17%
2018/02/02	0	0.00	10	12.10	12.05	-10	2,322	-0.43%
2018/01/29	0	0.00	18	12.46	12.45	-18	2,310	-0.78%
2018/01/25	2	12.20	0	0.00	12.10	2	2,253	0.09%
2018/01/22	3	12.25	0	0.00	12.30	3	2,236	0.13%
2018/01/19	1	12.20	10	12.25	12.15	-9	2,211	-0.41%
2018/01/18	0	0.00	1	12.20	12.30	-1	2,209	-0.05%
2018/01/11	5	12.35	0	0.00	12.35	5	2,246	0.22%
2018/01/09	0	0.00	1	12.30	12.45	-1	2,231	-0.04%
2018/01/08	20	12.50	0	0.00	12.35	20	2,238	0.89%
2018/01/05	1	12.40	0	0.00	12.45	1	2,222	0.05%
2018/01/03	11	12.85	1	12.75	12.65	10	2,193	0.46%
2018/01/02	5	12.55	0	0.00	12.55	5	2,142	0.23%