廣運 (6125)-永豐金-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
90.5
漲跌
▲0.3
漲幅
+0.33%
成交量
46,062張
產業
上櫃光電類股▲1.45%
416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－永豐金-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

永豐金-高雄券商分點個股進出
永豐金-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
2024/04/25	41	90.00	19.2	91.29	90.50	21.8	23,795	0.09%
2024/04/24	54.3	91.97	60.1	92.25	90.20	-5.8	23,062	-0.03%
2024/04/23	15.2	84.12	21.3	84.19	87.40	-6.1	21,598	-0.03%
2024/04/22	24.6	86.15	523	87.48	80.60	-498.5	21,112	-2.36%	大賣/鉅額交易
2024/04/19	502	87.94	38.6	85.58	87.30	463.4	20,636	2.25%	大買/鉅額交易
2024/04/18	7	85.15	15.6	85.98	84.20	-8.5	20,040	-0.04%
2024/04/17	4.4	82.28	13.6	84.23	85.00	-9.1	19,670	-0.05%
2024/04/16	4.2	75.34	4	75.65	77.30	0.2	19,260	0.00%
2024/04/15	8.3	78.21	3	78.73	78.20	5.3	19,208	0.03%
2024/04/12	10.1	80.54	1	81.40	80.00	9.1	19,133	0.05%
2024/04/11	14	81.87	2	80.61	81.00	12	19,030	0.06%
2024/04/10	4.3	84.37	2	83.50	82.40	2.3	19,007	0.01%
2024/04/09	2.1	83.74	3.1	84.30	84.50	-0.9	18,905	0.00%
2024/04/08	5.4	83.19	9.2	84.38	84.00	-3.8	18,859	-0.02%
2024/04/03	7	80.57	3.5	81.06	81.20	3.5	19,123	0.02%
2024/04/02	3.4	81.46	7	80.85	80.80	-3.6	19,179	-0.02%
2024/04/01	4.2	83.73	2	83.85	83.00	2.2	19,042	0.01%
2024/03/29	15	84.53	6	84.13	82.80	9	18,968	0.05%
2024/03/28	5	84.96	3.4	85.07	84.50	1.6	18,697	0.01%
2024/03/27	6	85.80	5	85.68	84.00	1	18,565	0.01%
2024/03/26	219.6	89.73	708.5	89.44	82.70	-488.9	18,330	-2.67%	大買/大賣/鉅額交易
2024/03/25	511.5	87.28	33.8	87.47	88.40	477.8	17,386	2.75%	大買/鉅額交易
2024/03/22	20	79.04	35	78.85	80.40	-15	16,422	-0.09%
2024/03/21	11	79.17	17.3	80.01	79.00	-6.3	16,345	-0.04%
2024/03/20	3	79.14	16.3	79.39	78.60	-13.3	16,230	-0.08%
2024/03/19	26.8	80.10	49	80.09	78.90	-22.3	16,135	-0.14%
2024/03/18	42	80.37	15	80.95	81.50	27	16,027	0.17%
2024/03/15	19.1	79.67	5.1	79.46	80.00	14	15,920	0.09%
2024/03/14	30.3	79.10	8	78.99	78.90	22.2	15,772	0.14%
2024/03/13	32.3	82.07	30	83.33	81.70	2.2	15,553	0.01%
2024/03/12	27.1	81.51	50.1	82.27	83.70	-23	15,019	-0.15%
2024/03/11	59.1	80.19	63	79.99	79.30	-4	14,608	-0.03%
2024/03/08	107.6	81.96	111	83.40	77.80	-3.4	14,227	-0.02%	大買/大賣/
2024/03/07	92.5	89.69	61.1	88.82	86.10	31.4	13,955	0.23%
2024/03/06	114.1	91.55	77.5	91.35	91.50	36.6	13,398	0.27%	大買/
2024/03/05	32	87.02	24.1	87.91	87.50	7.9	12,482	0.06%
2024/03/04	27.4	88.73	45.1	89.89	87.60	-17.7	12,213	-0.14%
2024/03/01	41.7	86.46	115	86.78	86.70	-73.4	11,521	-0.64%	大賣/
2024/02/29	84.2	82.89	22.2	81.45	85.20	62	10,326	0.60%
2024/02/27	54	80.81	57.1	80.60	77.50	-3.1	9,867	-0.03%
2024/02/26	13.2	78.28	43.2	77.29	81.10	-30	9,308	-0.32%
2024/02/23	40	75.25	8.2	76.54	73.80	31.9	9,099	0.35%
2024/02/22	13	77.40	132	78.02	76.50	-119	9,437	-1.26%	大賣/鉅額交易
2024/02/21	121	77.51	14.5	76.55	77.40	106.5	9,754	1.09%	大買/鉅額交易
2024/02/20	24.3	73.11	64.4	73.35	74.70	-40.1	9,647	-0.42%
2024/02/19	128.1	74.43	680.6	74.47	74.70	-552.5	9,466	-5.84%	大買/大賣/鉅額交易
2024/02/16	646.3	69.87	87.1	67.49	70.80	559.2	8,888	6.29%	大買/鉅額交易
2024/02/15	62	62.93	38.3	63.98	66.20	23.7	8,301	0.29%
2024/02/05	39.3	61.59	5	62.00	62.00	34.3	7,877	0.44%
2024/02/02	11	62.70	15.3	62.68	62.90	-4.3	7,844	-0.05%
2024/02/01	3	61.37	19	61.66	61.50	-16	7,767	-0.21%
2024/01/31	8	60.91	13	61.37	60.70	-5	7,737	-0.06%
2024/01/30	5	61.52	32	61.13	60.90	-27	7,706	-0.35%
2024/01/29	3	58.00	13	59.08	59.50	-10	7,557	-0.13%
2024/01/26	10	58.69	1.5	58.70	58.30	8.5	7,559	0.11%
2024/01/25	33	59.82	24	59.87	59.30	9	7,566	0.12%
2024/01/24	7.2	60.70	7	61.11	60.40	0.2	7,576	0.00%
2024/01/23	30.5	61.39	10	61.65	60.80	20.5	7,604	0.27%
2024/01/22	17	62.50	36.3	62.34	62.40	-19.3	7,548	-0.26%
2024/01/19	5	59.48	24.1	59.66	60.60	-19.1	7,405	-0.26%
2024/01/18	17.2	57.93	14	58.59	57.90	3.2	7,372	0.04%
2024/01/17	32	59.48	61	60.50	58.60	-29	7,378	-0.39%
2024/01/16	3	59.87	28	60.26	60.20	-25	7,338	-0.34%
2024/01/15	70	60.67	12	60.63	60.00	58	7,324	0.79%
2024/01/12	31.3	58.47	1	58.80	58.00	30.3	7,197	0.42%
2024/01/11	4	58.00	22	58.94	59.20	-18	7,209	-0.25%
2024/01/10	0	57.43	18.5	57.16	58.00	-18.5	7,240	-0.26%
2024/01/09	10.1	57.23	16	57.13	56.50	-6	7,254	-0.08%
2024/01/08	8	59.04	3	60.20	58.50	5	7,235	0.07%
2024/01/05	4	60.90	10	60.45	59.80	-6	7,249	-0.08%
2024/01/04	31	60.78	14	60.37	60.70	17	7,255	0.23%
2024/01/03	17	62.44	6	63.05	62.20	11	7,304	0.15%
2024/01/02	20.1	62.50	31	63.06	63.70	-10.9	7,283	-0.15%
2023/12/29	31.4	63.32	35.8	62.84	63.00	-4.4	7,191	-0.06%
2023/12/28	20	59.82	23.1	59.41	60.80	-3.1	6,667	-0.05%
2023/12/27	12.1	56.73	12	57.12	57.10	0.1	6,550	0.00%
2023/12/26	4	56.80	13	57.01	57.10	-9	6,642	-0.14%
2023/12/25	24	56.54	16	56.36	56.60	8	6,791	0.12%
2023/12/22	9	56.97	18	57.44	56.90	-9	6,801	-0.13%
2023/12/21	10	57.01	5	57.12	56.80	5	6,822	0.07%
2023/12/20	3	57.77	8	57.71	57.90	-5	6,856	-0.07%
2023/12/19	22	56.65	19	56.23	56.60	3	6,915	0.04%
2023/12/18	5	57.46	6	57.78	57.00	-1	6,970	-0.01%
2023/12/15	3.1	58.41	4	58.45	58.20	-0.9	6,999	-0.01%
2023/12/14	5	59.18	6	59.38	58.60	-1	7,037	-0.01%
2023/12/13	18	59.59	17	59.47	58.90	1	7,051	0.01%
2023/12/12	25.5	60.95	14	60.57	59.60	11.5	7,055	0.16%
2023/12/11	17.1	61.17	46	60.61	61.30	-28.9	7,083	-0.41%
2023/12/08	21	63.51	7	63.10	62.80	14	7,100	0.20%
2023/12/07	45.4	63.98	6.3	64.15	63.30	39.1	7,440	0.53%
2023/12/06	6	64.03	7	63.94	64.00	-1	7,583	-0.01%
2023/12/05	16.3	63.09	16	63.55	63.00	0.3	7,588	0.00%
2023/12/04	128	67.59	127.6	66.42	64.90	0.4	7,571	0.00%	大買/大賣/
2023/12/01	17	63.48	19	63.54	64.00	-2	7,145	-0.03%
2023/11/30	8.2	62.04	13	62.88	62.90	-4.8	7,028	-0.07%
2023/11/29	20	62.72	8	63.20	61.90	12	7,005	0.17%
2023/11/28	1	61.80	44	61.63	62.00	-43	7,004	-0.61%
2023/11/27	8.2	62.39	9	62.45	61.50	-0.8	7,156	-0.01%
2023/11/24	28.1	63.52	20	62.91	63.30	8.1	7,123	0.11%
2023/11/23	33.4	62.37	40.1	62.20	62.20	-6.7	6,995	-0.10%
2023/11/22	13	60.18	16	60.22	59.60	-3	6,820	-0.04%
2023/11/21	68.4	62.66	42	62.61	62.00	26.4	6,825	0.39%
2023/11/20	51	59.31	43	59.35	61.30	8	6,627	0.12%
2023/11/17	13.1	52.40	39.4	52.83	55.80	-26.3	6,516	-0.40%
2023/11/16	43	50.50	25.1	50.24	50.80	17.9	7,145	0.25%
2023/11/15	22	50.81	12	51.42	50.20	10	7,392	0.14%
2023/11/14	3	50.60	3.4	51.04	50.60	-0.4	7,693	-0.01%
2023/11/13	6	50.97	15.2	51.25	51.00	-9.2	8,074	-0.11%
2023/11/10	18.1	50.89	22	50.64	50.70	-3.9	8,244	-0.05%
2023/11/09	45.5	51.20	25	50.03	49.85	20.5	8,532	0.24%
2023/11/08	8	53.51	17	53.48	53.30	-9	8,840	-0.10%
2023/11/07	8	52.89	4	53.75	52.70	4	9,108	0.04%
2023/11/06	2	53.10	24	53.10	53.30	-22	9,330	-0.24%
2023/11/03	11	52.95	5	53.24	52.50	6	9,567	0.06%
2023/11/02	1	52.60	12	52.63	52.80	-11	9,825	-0.11%
2023/11/01	0	0.00	6	51.23	51.10	-6	10,308	-0.06%
2023/10/31	15	52.45	7	51.32	49.85	8	10,723	0.07%
2023/10/30	6	53.33	11	52.80	52.60	-5	11,077	-0.05%
2023/10/27	10	53.06	3	53.30	52.90	7	11,407	0.06%
2023/10/26	15.1	53.89	5	53.64	53.00	10.1	11,875	0.09%
2023/10/25	2	57.10	10	56.60	55.90	-8	12,230	-0.07%
2023/10/24	11	54.93	10	55.64	55.90	1	13,073	0.01%
2023/10/23	3	54.94	2	54.90	54.60	1	13,559	0.01%
2023/10/20	13	54.95	1	54.60	54.60	12	14,195	0.08%
2023/10/19	3	55.37	8	55.70	55.70	-5	14,951	-0.03%
2023/10/18	3	55.50	6	55.48	55.00	-3	14,986	-0.02%
2023/10/17	8.1	57.60	10	58.04	56.70	-1.9	14,982	-0.01%
2023/10/16	9	58.21	2	58.70	58.40	7	14,955	0.05%
2023/10/13	10	59.85	7	60.44	59.10	3	14,941	0.02%
2023/10/12	5	60.36	9	60.63	60.50	-4	14,944	-0.03%
2023/10/11	44.3	61.12	36	60.47	59.50	8.3	14,940	0.06%
2023/10/06	13	64.15	12	64.42	63.90	1	14,856	0.01%
2023/10/05	19	63.97	23	64.32	63.70	-4	14,871	-0.03%
2023/10/04	18	62.15	19	62.61	63.20	-1	14,861	-0.01%
2023/10/03	28	63.66	17	63.43	62.60	11	14,915	0.07%
2023/10/02	46.1	65.34	25	65.61	64.80	21.1	15,031	0.14%
2023/09/28	8	63.99	67	63.62	64.20	-59	15,080	-0.39%
2023/09/27	17	61.12	13	61.58	62.00	4	15,038	0.03%
2023/09/26	11	61.67	9	62.29	61.00	2	15,200	0.01%
2023/09/25	9	61.94	40	62.17	61.90	-31	15,227	-0.20%
2023/09/22	21	60.50	24	60.77	61.40	-3	15,349	-0.02%
2023/09/21	1	58.72	4	59.58	59.50	-3	15,359	-0.02%
2023/09/20	15.1	61.13	11	60.94	60.50	4.1	15,458	0.03%
2023/09/19	17.2	61.08	29	60.69	60.70	-11.8	15,624	-0.08%
2023/09/18	9	62.10	6	62.17	61.80	3	16,630	0.02%
2023/09/15	2	63.40	6	63.40	63.40	-4	17,029	-0.02%
2023/09/14	17.2	63.84	11	63.59	63.10	6.2	17,006	0.04%
2023/09/13	12	62.54	20	62.42	62.70	-8	16,985	-0.05%
2023/09/12	31.4	61.57	51	61.73	61.50	-19.6	17,199	-0.11%
2023/09/11	6.1	68.95	31	68.75	68.00	-24.9	17,018	-0.15%
2023/09/08	31.9	76.99	10	76.14	75.50	21.9	17,221	0.13%
2023/09/07	13.2	78.54	9	79.10	78.20	4.2	17,673	0.02%
2023/09/06	4.1	79.00	22	78.80	78.90	-18	17,953	-0.10%
2023/09/05	21	78.13	30	78.04	77.50	-9	18,626	-0.05%
2023/09/04	23.2	78.04	6.3	78.33	77.00	16.9	19,046	0.09%
2023/09/01	55.3	78.92	13	79.38	78.90	42.3	19,801	0.21%
2023/08/31	26	78.54	29.1	79.05	80.90	-3.1	20,581	-0.02%
2023/08/30	9	78.07	32	77.61	77.20	-23	20,991	-0.11%
2023/08/29	12	76.11	16	76.84	76.70	-4	21,199	-0.02%
2023/08/28	91.8	77.81	23	75.83	75.40	68.8	21,261	0.32%
2023/08/25	26.3	79.58	62.6	80.06	80.60	-36.3	21,124	-0.17%
2023/08/24	69	82.43	107	83.09	80.90	-38	21,174	-0.18%	大賣/
2023/08/23	101.7	82.36	63.3	82.80	81.50	38.4	21,170	0.18%	大買/
2023/08/22	74.7	84.34	69.6	84.79	84.00	5.2	20,851	0.02%
2023/08/21	12	75.58	45.6	75.88	79.50	-33.6	20,219	-0.17%
2023/08/18	66.3	73.24	49.6	73.15	72.30	16.7	19,950	0.08%
2023/08/17	28.2	73.19	67.7	74.08	75.70	-39.5	19,720	-0.20%
2023/08/16	40	70.96	20	71.46	72.50	20	19,390	0.10%
2023/08/15	48	72.19	133	73.37	71.80	-85	19,275	-0.44%	大賣/
2023/08/14	132.3	71.15	43.3	71.70	71.30	89	18,967	0.47%	大買/
2023/08/11	61.2	70.22	41.3	70.29	69.80	19.9	18,584	0.11%
2023/08/10	62.5	67.77	59	67.34	67.00	3.5	18,311	0.02%
2023/08/09	37	69.87	51.3	71.10	70.60	-14.3	18,094	-0.08%
2023/08/08	61.3	70.52	23	70.35	69.90	38.3	17,853	0.21%
2023/08/07	49.2	69.17	81.3	70.66	72.40	-32.1	17,630	-0.18%
2023/08/04	22.3	70.07	19.5	69.77	68.30	2.8	17,160	0.02%
2023/08/02	40.5	73.07	25.2	72.81	69.30	15.4	16,808	0.09%
2023/08/01	86.3	77.70	68	78.70	76.90	18.3	16,673	0.11%
2023/07/31	65.1	80.67	47.5	80.21	77.50	17.6	16,440	0.11%
2023/07/28	33.7	83.44	34	84.02	83.30	-0.3	15,957	0.00%
2023/07/27	114.8	87.53	76.4	88.87	84.10	38.4	15,570	0.25%	大買/
2023/07/26	84.7	92.98	56.3	90.54	86.30	28.4	14,726	0.19%
2023/07/25	62.6	101.99	586.3	100.81	95.80	-523.7	14,249	-3.68%	大賣/鉅額交易
2023/07/24	494	101.37	1,881.3	104.79	103.50	-1,387.2	13,605	-10.20%	大買/大賣/鉅額交易
2023/07/21	346	91.15	3.2	93.09	96.40	342.8	12,825	2.67%	大買/鉅額交易
2023/07/20	422	85.56	1.2	88.92	89.70	420.8	12,819	3.28%	大買/鉅額交易
2023/07/19	367	83.43	12.2	81.52	81.60	354.8	12,774	2.78%	大買/鉅額交易
2023/07/18	307	82.26	4	81.88	81.00	303	12,836	2.36%	大買/鉅額交易
2023/07/17	432	82.13	0	0.00	83.40	432	12,885	3.35%	大買/鉅額交易
2023/07/14	0	0.00	14	77.53	79.90	-14	12,994	-0.11%
2023/07/12	1	76.30	2	76.20	76.40	-1	13,087	-0.01%
2023/07/11	0	0.00	2	79.50	78.40	-2	13,119	-0.02%
2023/07/10	1	79.50	0	0.00	76.50	1	13,250	0.01%
2023/07/07	7.2	85.26	223.5	86.57	83.00	-216.3	13,183	-1.64%	大賣/鉅額交易
2023/07/06	207.1	85.89	9.8	84.20	87.50	197.3	13,073	1.51%	大買/鉅額交易
2023/07/05	9	80.84	5.4	79.31	81.30	3.6	13,003	0.03%
2023/07/04	18.1	80.69	11.5	76.55	81.80	6.6	13,031	0.05%
2023/07/03	9	73.40	7	73.70	75.60	2	12,877	0.02%
2023/06/30	13.1	64.09	8.7	65.68	68.80	4.4	12,849	0.03%
2023/06/29	8	62.70	6.3	62.72	62.60	1.7	12,815	0.01%
2023/06/28	5.2	60.80	1	62.39	62.10	4.2	12,731	0.03%
2023/06/27	10.9	60.02	14	61.62	58.80	-3.1	12,580	-0.02%
2023/06/26	50	65.44	52.6	65.42	65.30	-2.6	12,367	-0.02%
2023/06/21	10	62.91	62	63.46	63.50	-52	11,328	-0.46%
2023/06/20	0	0.00	1	57.80	57.80	-1	10,914	-0.01%
2023/06/19	1	52.60	7	52.60	52.60	-6	10,973	-0.05%
2023/06/16	17	47.31	11.3	47.45	47.85	5.7	10,939	0.05%
2023/06/15	11	46.07	4	46.15	46.05	7	10,667	0.07%
2023/06/14	29.3	46.27	30	46.32	46.00	-0.7	10,499	-0.01%
2023/06/13	27	44.86	38	44.78	45.30	-11	10,174	-0.11%
2023/06/12	27.1	43.01	18	43.20	42.75	9.1	9,884	0.09%
2023/06/09	19	44.47	18	43.62	44.70	1	9,545	0.01%
2023/06/08	8	43.07	8	42.46	42.30	0	8,808	0.00%
2023/06/07	145.1	42.76	68.1	42.34	42.20	77	8,347	0.92%	大買/
2023/06/06	88.4	40.56	32	41.01	41.60	56.4	7,586	0.74%
2023/06/05	46	39.82	34	41.32	41.50	12	6,726	0.18%
2023/06/02	45	37.05	32	37.53	37.75	13	6,135	0.21%
2023/06/01	11.1	33.64	5	33.84	34.35	6.1	5,841	0.10%
2023/05/31	25.1	35.01	3	34.75	34.50	22.1	5,684	0.39%
2023/05/30	4	34.60	6.1	34.54	34.60	-2	5,527	-0.04%
2023/05/29	10	34.21	14.1	34.54	35.10	-4.1	5,297	-0.08%
2023/05/26	4.6	32.08	22	32.53	32.05	-17.4	4,943	-0.35%
2023/05/25	21.1	32.58	3	32.48	32.65	18.1	4,861	0.37%
2023/05/24	1	31.20	0	0.00	31.35	1	4,635	0.02%
2023/05/23	0	0.00	1	30.95	30.95	-1	4,611	-0.02%
2023/05/22	3	30.10	1	30.40	30.10	2	4,612	0.04%
2023/05/19	10	29.80	1	29.90	29.50	9	4,557	0.20%
2023/05/18	0	0.00	5	29.60	29.40	-5	4,489	-0.11%
2023/05/17	0	0.00	1	29.30	29.30	-1	4,463	-0.02%
2023/05/16	1	28.70	5	28.51	28.70	-4	4,410	-0.09%
2023/05/12	2	28.63	1	28.70	28.60	1	4,397	0.02%
2023/05/11	1.1	28.40	0	0.00	28.30	1.1	4,428	0.02%
2023/05/10	0.1	29.15	16	29.00	29.20	-15.9	4,405	-0.36%
2023/05/09	21	28.82	0	0.00	28.65	21	4,363	0.48%
2023/05/08	10	29.59	2	30.20	29.35	8	4,261	0.19%
2023/05/05	1	32.60	4	32.44	32.60	-3	3,986	-0.08%
2023/05/04	1	31.85	1	31.85	31.85	0	3,887	0.00%
2023/05/02	0	0.00	15	31.90	31.75	-15	3,932	-0.38%
2023/04/28	1	31.60	4	31.65	31.70	-3	3,923	-0.08%
2023/04/27	0	0.00	2	31.33	31.20	-2	3,894	-0.05%
2023/04/25	3	31.22	1	32.15	30.90	2	3,856	0.05%
2023/04/24	4.1	31.33	1	31.35	31.35	3.1	3,790	0.08%
2023/04/21	0	0.00	5	30.50	31.35	-5	3,767	-0.13%
2023/04/20	17	31.41	5	31.85	31.10	12	3,674	0.33%
2023/04/19	7	32.32	6	32.32	32.05	1	3,592	0.03%
2023/04/18	0	0.00	7	31.68	31.50	-7	3,436	-0.20%
2023/04/17	7	31.75	10	31.50	31.50	-3	3,365	-0.09%
2023/04/14	3	30.88	2	31.20	31.20	1	3,253	0.03%
2023/04/13	6	31.28	2	30.85	31.20	4	3,171	0.13%
2023/04/11	2	30.30	1	30.60	30.20	1	2,980	0.03%
2023/04/10	0	0.00	3	30.38	30.70	-3	2,917	-0.10%
2023/04/07	3	30.12	5	30.18	29.90	-2	2,834	-0.07%
2023/04/06	0	0.00	10	29.35	29.30	-10	2,738	-0.37%
2023/03/31	11	29.35	0	0.00	29.05	11	2,708	0.41%
2023/03/30	2	29.50	2	29.30	29.50	0	2,665	0.00%
2023/03/29	0	28.95	0	0.00	28.65	0	2,532	0.00%
2023/03/24	1	29.00	0	0.00	29.15	1	2,521	0.04%
2023/03/23	0	29.35	7	29.44	29.35	-7	2,499	-0.28%
2023/03/22	12	29.58	2	30.10	29.35	10	2,487	0.40%
2023/03/21	0	0.00	1	29.55	29.50	-1	2,414	-0.04%
2023/03/20	4	29.59	21	29.48	29.45	-17	2,387	-0.71%
2023/03/16	4	28.63	0	0.00	28.30	4	2,370	0.17%
2023/03/15	8	29.59	15	29.59	29.35	-7	2,328	-0.30%
2023/03/14	0	0.00	4	28.00	28.05	-4	2,136	-0.19%
2023/03/13	1	27.10	0	0.00	27.65	1	2,243	0.04%
2023/03/10	12	27.98	0	0.00	27.75	12	2,264	0.53%
2023/03/09	18	28.74	0	0.00	28.60	18	2,265	0.79%
2023/03/08	0	0.00	19	28.33	28.70	-19	2,226	-0.85%
2023/03/07	0	27.90	0	0.00	28.00	0	2,162	0.00%
2023/03/03	10	27.55	0	0.00	27.55	10	2,134	0.47%
2023/03/02	1	27.70	0	0.00	27.80	1	2,120	0.05%
2023/02/24	0	0.00	1	27.55	27.80	-1	2,112	-0.05%
2023/02/23	3	27.83	0	0.00	27.70	3	2,112	0.14%
2023/02/22	2	27.78	4	27.66	27.75	-2	2,077	-0.10%
2023/02/20	3	27.75	0	0.00	27.65	3	2,045	0.15%
2023/02/17	15	26.95	0	0.00	27.10	15	1,983	0.76%
2023/02/13	1	26.25	0	0.00	26.35	1	2,074	0.05%
2023/02/09	1	27.00	0	0.00	27.15	1	2,124	0.05%
2023/02/08	0	0.00	1	26.94	26.80	-1	2,102	-0.05%
2023/02/03	4	26.54	1	26.45	26.40	3	2,203	0.14%
2023/02/02	0	0.00	1	26.75	26.60	-1	2,203	-0.05%
2023/01/31	2	26.40	5	26.34	26.60	-3	2,226	-0.13%
2023/01/30	1	25.65	1	25.65	25.90	0	2,175	0.00%
2023/01/11	0	0.00	3.1	25.75	25.65	-3.1	2,249	-0.14%
2023/01/10	1	25.85	0	26.00	25.60	1	2,276	0.04%
2023/01/05	0	0.00	1	25.75	25.50	-1	2,394	-0.04%
2023/01/03	0	0.00	10	25.17	25.40	-10	2,509	-0.40%
2022/12/30	1.1	25.46	0	0.00	25.40	1.1	2,534	0.04%
2022/12/29	0	25.90	0	0.00	25.65	0	2,568	0.00%
2022/12/28	0	0.00	0	25.70	25.50	0	2,712	0.00%
2022/12/27	1	26.05	0	0.00	26.05	1	2,795	0.04%
2022/12/26	0	0.00	4	26.46	26.20	-4	2,813	-0.14%
2022/12/21	2	25.20	0	0.00	25.05	2	2,895	0.07%
2022/12/20	0	0.00	1	24.95	24.95	-1	2,946	-0.03%
2022/12/19	4	26.14	5	25.99	25.95	-1	2,990	-0.03%
2022/12/16	1	26.40	0	0.00	26.30	1	3,026	0.03%
2022/12/13	1	26.85	1	26.75	26.45	0	3,179	0.00%
2022/12/12	2	26.43	2	26.23	26.30	0	3,184	0.00%
2022/12/09	3	26.93	2	27.08	26.70	1	3,240	0.03%
2022/12/06	1	27.10	0	0.00	26.95	1	3,346	0.03%
2022/12/05	1	27.20	1	27.35	27.35	0	3,350	0.00%
2022/12/02	0	0.00	0.1	26.80	26.65	-0.1	3,290	0.00%
2022/12/01	0	0.00	27	26.21	26.15	-27	3,290	-0.82%
2022/11/29	0	0.00	1	25.50	25.55	-1	3,456	-0.03%
2022/11/28	7	25.39	2	25.30	25.50	5	3,541	0.14%
2022/11/24	1	25.35	0	0.00	25.35	1	3,986	0.03%
2022/11/23	0	0.00	1	25.50	25.55	-1	4,204	-0.02%
2022/11/22	0	0.00	2	25.13	25.00	-2	4,259	-0.05%
2022/11/21	0	0.00	1	25.65	25.35	-1	4,390	-0.02%
2022/11/18	1	26.00	0	0.00	25.90	1	4,731	0.02%
2022/11/17	0	0.00	1	25.65	25.65	-1	4,772	-0.02%
2022/11/16	10	25.20	0	0.00	25.05	10	4,823	0.21%
2022/11/15	0.5	25.20	0	0.00	25.50	0.5	5,049	0.01%
2022/11/14	1	25.00	0	0.00	25.05	1	5,353	0.02%
2022/11/11	10.6	25.11	0	0.00	25.00	10.6	5,368	0.20%
2022/11/10	0	0.00	2	25.38	25.25	-2	5,353	-0.04%
2022/11/09	1	25.20	0	0.00	25.15	1	5,595	0.02%
2022/11/08	2	25.15	3.1	25.23	24.85	-1.1	5,629	-0.02%
2022/11/07	0	0.00	5	25.16	24.90	-5	5,645	-0.09%
2022/11/04	0	0.00	2	25.20	25.40	-2	5,672	-0.04%
2022/11/02	1	25.00	1	24.90	24.90	0	5,819	0.00%
2022/11/01	14	24.90	2.1	24.89	24.75	12	5,819	0.21%
2022/10/31	4	24.05	17	24.01	24.15	-13	5,742	-0.23%
2022/10/28	3	23.85	0	0.00	23.55	3	5,755	0.05%
2022/10/26	0.2	23.65	1	23.50	23.25	-0.9	5,776	-0.01%
2022/10/25	1	23.90	0	0.00	23.65	1	5,829	0.02%
2022/10/24	0	0.00	1	24.55	24.40	-1	5,981	-0.02%
2022/10/21	3	24.35	0	0.00	24.05	3	6,047	0.05%
2022/10/19	2	25.50	0.1	25.15	25.10	1.9	6,126	0.03%
2022/10/18	5	25.44	1	25.15	25.30	4	6,122	0.07%
2022/10/17	0.1	24.15	0	0.00	24.90	0.1	6,138	0.00%
2022/10/14	1	25.35	0	25.05	25.45	1	6,192	0.02%
2022/10/13	0.1	24.90	0	0.00	24.05	0.1	6,267	0.00%
2022/10/12	2	25.95	2	25.70	25.65	0	6,288	0.00%
2022/10/11	1	26.20	4	26.01	25.95	-3	6,412	-0.05%
2022/10/07	10	27.90	0	0.00	27.90	10	6,459	0.15%
2022/10/06	2	28.53	0	0.00	28.25	2	6,597	0.03%
2022/10/05	6	29.28	1.1	29.22	28.40	4.9	6,639	0.07%
2022/10/04	3	28.25	0	0.00	28.80	3	6,554	0.05%
2022/10/03	0	0.00	1	27.00	27.00	-1	6,567	-0.02%
2022/09/30	1.1	27.22	0	0.00	27.50	1.1	6,597	0.02%
2022/09/29	1	28.50	1	27.70	27.55	0	6,601	0.00%
2022/09/28	1	28.84	16	27.93	27.10	-15	6,613	-0.23%
2022/09/27	8	28.88	0	0.00	29.00	8	6,779	0.12%
2022/09/23	3	31.45	6.3	30.85	30.50	-3.3	6,879	-0.05%
2022/09/22	0	0.00	1	31.45	31.55	-1	6,956	-0.01%
2022/09/21	15.3	32.15	0	0.00	31.30	15.3	7,035	0.22%
2022/09/20	0	0.00	1	31.65	31.85	-1	7,069	-0.01%
2022/09/19	1	31.70	0	0.00	31.35	1	7,233	0.01%
2022/09/16	4	31.86	1	31.65	31.65	3	7,247	0.04%
2022/09/15	2	33.00	5	33.06	32.50	-3	7,191	-0.04%
2022/09/14	3	32.98	1	32.85	33.15	2	7,084	0.03%
2022/09/13	1	33.00	2.2	32.76	32.75	-1.2	7,032	-0.02%
2022/09/12	13	32.86	15	32.84	32.65	-2	7,037	-0.03%
2022/09/08	3	32.92	2	32.80	32.75	1	7,043	0.01%
2022/09/07	1	32.10	1.2	32.03	32.00	-0.2	7,020	0.00%
2022/09/06	4.2	31.65	13.1	31.83	31.70	-8.9	7,026	-0.13%
2022/09/05	3.1	32.50	0	0.00	32.55	3.1	6,985	0.04%
2022/09/02	0	0.00	1	32.65	32.50	-1	6,875	-0.01%
2022/09/01	8	33.13	3	33.10	32.90	5	6,832	0.07%
2022/08/31	6	32.86	6	33.14	33.40	0	6,709	0.00%
2022/08/30	17	32.27	5	32.18	32.70	12	6,537	0.18%
2022/08/29	4	30.46	1	30.70	30.70	3	6,330	0.05%
2022/08/26	4	31.44	1	31.40	31.15	3	6,281	0.05%
2022/08/25	13	32.12	7	32.11	32.05	6	6,172	0.10%
2022/08/24	0	0.00	6	31.85	31.55	-6	5,839	-0.10%
2022/08/23	8	31.47	1.1	31.37	31.35	6.9	5,778	0.12%
2022/08/22	12.2	31.69	16.4	31.62	32.25	-4.2	5,735	-0.07%
2022/08/19	11.5	31.81	30	31.38	31.95	-18.5	5,510	-0.34%
2022/08/18	0.2	29.95	4	29.48	30.15	-3.8	5,293	-0.07%
2022/08/17	1	29.80	0	0.00	29.65	1	5,345	0.02%
2022/08/16	6.5	30.90	29	30.14	29.70	-22.5	5,316	-0.42%
2022/08/15	7	30.51	0.1	30.50	30.50	6.9	5,074	0.14%
2022/08/12	1	30.35	3.5	30.28	30.05	-2.5	5,024	-0.05%
2022/08/11	7	30.19	6	30.06	29.85	1	4,987	0.02%
2022/08/10	8	29.67	2	29.68	29.55	6	4,904	0.12%
2022/08/09	3.6	29.49	3	29.75	29.75	0.6	4,841	0.01%
2022/08/08	11	28.88	9	28.87	28.75	2	4,707	0.04%
2022/08/05	1	28.65	2	28.70	28.75	-1	4,676	-0.02%
2022/08/04	9	27.75	4	27.60	28.00	5	4,658	0.11%
2022/08/03	8	28.01	2	28.03	27.85	6	4,625	0.13%
2022/08/02	6	28.63	0	0.00	28.40	6	4,589	0.13%
2022/08/01	7	29.56	2	29.80	29.20	5	4,547	0.11%
2022/07/29	13	30.38	14	30.48	30.35	-1	4,473	-0.02%
2022/07/28	3	29.75	2	30.35	30.30	1	4,297	0.02%
2022/07/27	1	29.60	1	29.55	29.95	0	4,222	0.00%
2022/07/26	1	30.05	0	0.00	29.80	1	4,174	0.02%
2022/07/25	1	29.70	0	0.00	29.60	1	4,101	0.02%
2022/07/22	15	30.00	15.1	29.67	29.70	-0.1	4,073	0.00%
2022/07/21	0	0.00	1	29.95	29.90	-1	4,049	-0.02%
2022/07/20	4	30.83	33	30.49	30.35	-29	3,972	-0.73%
2022/07/19	12	29.75	7	29.87	29.80	5	3,873	0.13%
2022/07/18	22	29.32	6	29.18	29.40	16	3,783	0.42%
2022/07/15	1	28.20	3.3	27.83	28.00	-2.3	3,622	-0.06%
2022/07/14	13	27.35	15	27.45	27.70	-2	3,502	-0.06%
2022/07/13	2	26.50	3	26.95	26.95	-1	3,340	-0.03%
2022/07/12	6.3	26.32	3	26.65	25.75	3.3	3,264	0.10%
2022/07/11	2	28.95	3	28.77	28.10	-1	3,209	-0.03%
2022/07/08	2	27.00	2	27.28	27.40	0	3,106	0.00%
2022/07/07	1	26.10	3	25.73	25.95	-2	3,048	-0.07%
2022/07/05	8	27.07	1	27.70	26.30	7	2,977	0.24%
2022/07/04	2	29.33	2	29.55	29.10	0	2,754	0.00%
2022/07/01	4	29.25	2	28.65	28.55	2	2,680	0.07%
2022/06/30	8	30.58	0	0.00	30.35	8	2,549	0.31%
2022/06/29	3	30.62	1.1	30.72	30.95	1.9	2,437	0.08%
2022/06/28	17	30.32	26	29.95	30.65	-9	2,326	-0.39%
2022/06/27	5	29.88	16	29.96	30.05	-11	2,151	-0.51%
2022/06/24	0	0.00	5	28.35	28.00	-5	1,970	-0.25%
2022/06/22	6	27.54	7	28.05	27.40	-1	1,922	-0.05%
2022/06/21	4	27.40	5	27.84	27.80	-1	1,921	-0.05%
2022/06/20	6	27.94	0	0.00	27.65	6	1,904	0.32%
2022/06/17	7	27.69	8	28.03	28.15	-1	1,858	-0.05%
2022/06/16	0	0.00	5	28.45	27.10	-5	1,801	-0.28%
2022/06/15	6	28.11	1	28.40	28.05	5	1,760	0.28%
2022/06/14	1	28.10	6	28.08	28.15	-5	1,842	-0.27%
2022/06/13	5	28.00	0.4	27.80	28.00	4.6	1,803	0.26%
2022/06/09	2	27.80	2	27.98	27.75	0	1,728	0.00%
2022/06/08	0	0.00	1	27.10	27.10	-1	1,609	-0.06%
2022/06/07	0	0.00	10	27.00	26.75	-10	1,643	-0.61%
2022/06/02	10	26.75	6	26.78	26.65	4	1,661	0.24%
2022/06/01	0	0.00	20	26.52	26.45	-20	1,660	-1.20%
2022/05/30	1	26.30	5	26.50	26.50	-4	1,671	-0.24%
2022/05/26	10	26.30	5.1	26.29	25.90	4.9	1,705	0.28%
2022/05/25	7	25.74	2	25.55	25.40	5	1,690	0.30%
2022/05/24	0	25.10	0	0.00	25.00	0	1,749	0.00%
2022/05/23	0	0.00	0.1	24.90	25.00	-0.1	1,815	0.00%
2022/05/20	0	0.00	0	24.80	24.60	0	1,850	0.00%
2022/05/19	0	0.00	0.2	24.00	24.40	-0.2	1,891	-0.01%
2022/05/16	0.1	23.00	0	0.00	23.05	0.1	2,347	0.00%
2022/05/10	0.1	22.50	0	0.00	23.15	0.1	2,401	0.00%
2022/05/09	0.1	23.00	1	22.95	22.70	-1	2,417	-0.04%
2022/05/06	0	23.50	0	24.05	23.50	0	2,422	0.00%
2022/05/03	0.1	23.35	0	0.00	23.10	0.1	2,501	0.00%
2022/04/27	0	22.90	0	0.00	23.00	0	2,652	0.00%
2022/04/22	1	24.25	3	24.40	24.25	-2	2,824	-0.07%
2022/04/21	0	24.95	0	0.00	24.50	0	2,860	0.00%
2022/04/20	1	24.15	1	24.60	24.65	0	2,886	0.00%
2022/04/18	0	24.95	0	0.00	24.10	0	2,987	0.00%
2022/04/15	1	24.50	0	0.00	24.60	1	3,125	0.03%
2022/04/13	0	0.00	1	24.50	24.65	-1	3,221	-0.03%
2022/04/12	0.1	24.20	0	0.00	24.05	0.1	3,359	0.00%
2022/04/11	0	24.45	0	0.00	24.35	0	3,562	0.00%
2022/04/07	2	24.90	0	0.00	24.90	2	3,985	0.05%
2022/04/01	2	25.80	0	0.00	25.90	2	4,586	0.04%
2022/03/30	0	0.00	1	26.40	26.40	-1	4,643	-0.02%
2022/03/29	2	26.00	0	0.00	26.00	2	4,668	0.04%
2022/03/28	1	26.10	0	0.00	26.15	1	4,657	0.02%
2022/03/24	0	0.00	20	26.42	26.65	-20	4,645	-0.43%
2022/03/23	22	26.60	0	0.00	26.25	22	4,641	0.47%
2022/03/22	2	26.53	2	26.30	26.40	0	4,742	0.00%
2022/03/21	2	26.48	1	26.45	26.20	1	4,789	0.02%
2022/03/17	0	0.00	4	26.64	26.20	-4	4,800	-0.08%
2022/03/15	0	0.00	1	25.10	25.00	-1	4,713	-0.02%
2022/03/14	1	26.15	1	25.70	25.80	0	4,732	0.00%
2022/03/10	1	26.15	0	0.00	25.80	1	4,732	0.02%
2022/03/09	2	24.65	2	24.70	24.70	0	4,690	0.00%
2022/03/02	2.2	25.80	0	0.00	25.80	2.2	4,644	0.05%
2022/03/01	5	26.10	2	25.93	26.00	3	4,646	0.06%
2022/02/25	7	25.77	2	25.60	25.60	5	4,582	0.11%
2022/02/24	3	26.25	0	0.00	25.90	3	4,501	0.07%
2022/02/22	0	0.00	1	25.65	25.85	-1	4,351	-0.02%
2022/02/21	0	0.00	1	26.70	26.55	-1	4,480	-0.02%
2022/02/17	2	27.18	2	27.13	26.70	0	4,659	0.00%
2022/02/16	1	26.05	0	0.00	25.85	1	4,741	0.02%
2022/02/15	2	26.15	0	0.00	26.05	2	4,714	0.04%
2022/02/08	1	26.90	1	26.80	26.75	0	4,760	0.00%
2022/01/26	1.1	26.07	0	0.00	26.00	1.1	4,919	0.02%
2022/01/25	1	26.40	0	0.00	26.00	1	5,008	0.02%
2022/01/24	0	26.80	0	0.00	26.80	0	5,185	0.00%
2022/01/21	1.1	27.44	2	26.83	27.10	-0.9	5,563	-0.02%
2022/01/20	1.1	27.89	11	27.28	27.30	-9.9	5,529	-0.18%
2022/01/19	10	28.00	1	28.30	27.95	9	5,495	0.16%
2022/01/17	0.1	27.85	0	0.00	27.85	0.1	5,477	0.00%
2022/01/14	0	0.00	2	27.25	26.85	-2	5,425	-0.04%
2022/01/13	1	28.20	1	27.75	27.70	0	5,414	0.00%
2022/01/12	0	0.00	1	28.00	28.05	-1	5,417	-0.02%
2022/01/11	2	28.55	1	29.10	28.45	1	5,429	0.02%
2022/01/10	2	29.08	5	28.88	28.70	-3	5,401	-0.06%
2022/01/07	1	27.60	19	27.62	27.55	-18	5,316	-0.34%
2022/01/06	1	28.70	3	28.55	28.50	-2	5,372	-0.04%
2022/01/05	4.1	28.81	0	0.00	28.80	4.1	5,455	0.07%
2022/01/04	29.1	29.22	17	29.27	29.30	12.1	5,337	0.23%
2022/01/03	20	29.54	44	29.58	28.50	-24	5,174	-0.46%
2021/12/30	2	28.25	7	28.35	28.40	-5	4,886	-0.10%
2021/12/29	16	28.52	17	28.06	28.55	-1	4,837	-0.02%
2021/12/28	35	27.99	26	28.06	28.40	9	4,602	0.20%
2021/12/27	1	27.00	1	26.90	27.00	0	4,368	0.00%
2021/12/24	2	26.45	0	0.00	26.45	2	4,485	0.04%
2021/12/22	0	0.00	1	26.30	26.20	-1	4,880	-0.02%
2021/12/16	11	27.23	0	0.00	26.65	11	6,068	0.18%
2021/12/15	0.1	26.80	6	26.75	26.90	-5.9	5,958	-0.10%
2021/12/13	0	0.00	6	26.70	26.65	-6	5,937	-0.10%
2021/12/10	2	26.48	6	26.58	26.40	-4	5,943	-0.07%
2021/12/09	10	26.20	0	0.00	25.90	10	5,921	0.17%
2021/12/08	0	0.00	2	25.75	25.60	-2	5,915	-0.03%
2021/12/07	4	25.95	0	0.00	26.10	4	5,920	0.07%
2021/12/03	2	26.60	8	26.41	26.35	-6	6,066	-0.10%
2021/12/02	1	26.05	0	0.00	26.00	1	6,059	0.02%
2021/12/01	0	0.00	5	26.20	26.40	-5	6,112	-0.08%
2021/11/30	0	0.00	4	26.58	26.40	-4	6,272	-0.06%
2021/11/29	2	26.08	1	26.20	26.25	1	6,314	0.02%
2021/11/26	4	25.98	1	25.95	26.30	3	6,328	0.05%
2021/11/25	3	26.88	0	0.00	26.75	3	6,335	0.05%
2021/11/23	1	27.05	10	26.90	26.85	-9	6,563	-0.14%
2021/11/22	2	27.00	0	0.00	27.00	2	6,577	0.03%
2021/11/19	4	26.99	0	0.00	26.95	4	6,592	0.06%
2021/11/18	36	28.23	2	27.50	27.45	34	6,548	0.52%
2021/11/17	10	28.39	4	28.93	29.00	6	6,373	0.09%
2021/11/16	16	28.14	25	28.81	28.25	-9	6,195	-0.15%
2021/11/15	4	28.09	21	28.20	28.25	-17	5,960	-0.29%
2021/11/12	3	26.82	2	26.53	26.50	1	5,685	0.02%
2021/11/11	0	0.00	31	26.82	26.80	-31	5,688	-0.54%
2021/11/09	11	26.96	6.4	26.76	26.65	4.6	5,720	0.08%
2021/11/08	4	26.95	0	0.00	26.80	4	5,723	0.07%
2021/11/05	8	27.14	0	0.00	27.15	8	5,782	0.14%
2021/11/04	8	27.32	20	27.24	27.20	-12	5,946	-0.20%
2021/11/03	10	26.60	10	26.80	27.00	0	5,932	0.00%
2021/11/02	21	27.36	4	26.94	26.60	17	6,019	0.28%
2021/11/01	79	27.90	16	28.19	27.65	63	5,992	1.05%
2021/10/29	9	27.67	40	27.27	27.80	-31	5,863	-0.53%
2021/10/28	13	25.98	6	26.33	26.00	7	5,557	0.13%
2021/10/26	11	26.10	6	26.68	26.20	5	6,036	0.08%
2021/10/25	1	26.15	15	26.77	26.40	-14	6,066	-0.23%
2021/10/22	15	26.20	5	26.02	26.20	10	6,040	0.17%
2021/10/21	2	26.63	5	27.00	26.40	-3	6,048	-0.05%
2021/10/20	11	26.49	0	0.00	26.50	11	6,082	0.18%
2021/10/19	2	26.95	37	26.88	26.85	-35	6,252	-0.56%
2021/10/18	11	26.43	0	0.00	26.25	11	6,207	0.18%
2021/10/15	0	0.00	21	26.97	26.90	-21	6,202	-0.34%
2021/10/14	19	27.52	11	26.98	26.55	8	6,182	0.13%
2021/10/13	6	27.10	2	26.70	27.35	4	6,140	0.07%
2021/10/08	1	27.15	1	27.05	26.30	0	6,217	0.00%
2021/10/07	3	27.20	3	26.92	26.75	0	6,188	0.00%
2021/10/01	5	28.13	7	27.09	26.55	-2	5,962	-0.03%
2021/09/30	1	28.40	2	27.98	27.75	-1	5,796	-0.02%
2021/09/29	7	29.25	16	28.56	28.30	-9	5,625	-0.16%
2021/09/28	4	28.99	5	28.43	29.15	-1	5,360	-0.02%
2021/09/27	12	29.15	31	28.67	28.55	-19	5,168	-0.37%
2021/09/24	15	27.39	11	27.32	27.85	4	4,704	0.09%
2021/09/23	0	0.00	1	26.11	26.25	-1	4,262	-0.02%
2021/09/22	0	0.00	0	24.50	24.50	0	4,159	0.00%
2021/09/17	0	0.00	1	25.20	25.20	-1	4,148	-0.02%
2021/09/16	1	25.40	0	0.00	25.50	1	4,137	0.02%
2021/09/15	0	0.00	1	26.45	26.50	-1	4,097	-0.02%
2021/09/14	0	0.00	5	24.95	25.15	-5	4,054	-0.12%
2021/09/13	1	25.75	0	0.00	25.35	1	4,052	0.02%
2021/09/09	0	0.00	11	26.95	27.00	-11	4,005	-0.27%
2021/09/08	19	27.42	8	27.08	26.35	11	3,970	0.28%
2021/09/07	0	0.00	0	26.95	26.95	0	3,841	0.00%
2021/09/06	3	27.18	0	0.00	26.85	3	3,802	0.08%
2021/09/03	18	27.46	11	27.60	27.70	7	3,735	0.19%
2021/09/02	0	0.00	1	27.60	26.85	-1	3,561	-0.03%
2021/09/01	0	0.00	1	27.00	27.15	-1	3,490	-0.03%
2021/08/31	21.1	26.26	14	26.53	27.15	7.1	3,446	0.20%
2021/08/30	1	27.10	4.2	26.65	26.60	-3.2	3,386	-0.09%
2021/08/27	4	25.48	2	24.80	25.35	2	3,222	0.06%
2021/08/26	3	24.23	2	24.35	24.20	1	3,119	0.03%
2021/08/24	2	22.65	0	0.00	22.75	2	3,037	0.07%
2021/08/20	4	22.10	0	0.00	22.30	4	3,024	0.13%
2021/08/18	2	21.70	0	0.00	23.15	2	3,013	0.07%
2021/08/12	2	24.45	0	0.00	24.90	2	2,906	0.07%
2021/08/11	3	24.35	0	0.00	24.00	3	2,896	0.10%
2021/08/10	10	26.34	5	26.05	25.35	5	2,843	0.18%
2021/08/09	1	28.00	1	28.10	28.15	0	2,685	0.00%
2021/08/06	4	27.84	7	28.00	28.15	-3	2,582	-0.12%
2021/08/05	2	27.75	1	27.50	27.30	1	2,479	0.04%
2021/08/04	0	0.00	0	28.22	27.60	0	2,477	0.00%
2021/08/02	10	27.90	28.1	28.02	28.10	-18.1	2,336	-0.77%
2021/07/30	4	26.48	3	26.80	26.90	1	2,006	0.05%
2021/07/29	0	0.00	3	25.12	25.10	-3	1,825	-0.16%
2021/07/28	0	0.00	10	23.40	23.70	-10	1,765	-0.57%
2021/07/27	1	24.05	2	24.40	24.30	-1	1,782	-0.06%
2021/07/26	1	24.65	0	0.00	24.70	1	1,775	0.06%
2021/07/23	1	25.60	3	24.73	25.20	-2	1,739	-0.11%
2021/07/22	0	0.00	2	23.55	23.30	-2	1,567	-0.13%
2021/07/21	4	23.46	0	0.00	23.35	4	1,577	0.25%
2021/07/19	1	24.32	1	24.20	24.85	0	1,566	0.00%
2021/07/16	2	24.40	2	23.78	23.80	0	1,532	0.00%
2021/07/15	0.1	23.35	1	24.45	24.50	-1	1,480	-0.06%
2021/07/14	1	21.70	0	0.00	22.30	1	1,353	0.07%
2021/07/09	1	22.30	0	0.00	22.25	1	1,425	0.07%
2021/07/06	0	0.00	1	22.65	22.65	-1	1,542	-0.06%
2021/07/05	0.1	22.65	1	22.70	22.85	-1	1,615	-0.06%
2021/07/02	2	22.65	0	0.00	22.65	2	1,708	0.12%
2021/07/01	2	22.63	0	0.00	22.55	2	1,775	0.11%
2021/06/25	1	22.95	0	0.00	22.65	1	1,945	0.05%
2021/06/21	0	22.50	0	0.00	22.90	0	2,014	0.00%
2021/06/03	0	0.00	1	23.00	23.00	-1	2,605	-0.04%
2021/05/26	0	0.00	10	22.70	23.00	-10	3,064	-0.33%
2021/05/21	0	22.20	0	0.00	22.30	0	3,127	0.00%
2021/05/20	1	22.15	2	22.75	22.05	-1	3,163	-0.03%
2021/05/19	4	22.28	2	22.25	22.55	2	3,188	0.06%
2021/05/18	0	20.95	0	0.00	20.95	0	3,230	0.00%
2021/05/17	0	0.00	3	19.80	19.05	-3	3,249	-0.09%
2021/05/12	17	21.63	0	0.00	21.65	17	3,244	0.52%
2021/05/11	11	23.75	0	0.00	23.15	11	3,236	0.34%
2021/05/10	17	25.03	0	0.00	24.65	17	3,414	0.50%
2021/05/07	1	25.00	0	0.00	25.30	1	3,483	0.03%
2021/05/06	3.1	24.74	0	0.00	24.65	3.1	3,831	0.08%
2021/05/05	0	0.00	9	25.50	25.05	-9	3,852	-0.23%
2021/05/04	7.1	25.80	1	24.15	24.55	6.1	3,885	0.16%
2021/05/03	8	26.41	5	26.35	26.20	3	3,880	0.08%
2021/04/28	2	27.15	0	0.00	27.00	2	3,913	0.05%
2021/04/27	10	26.90	4	26.94	27.30	6	3,979	0.15%
2021/04/26	1	26.65	0	0.00	26.70	1	4,111	0.02%
2021/04/23	5	26.50	4	26.40	26.60	1	4,347	0.02%
2021/04/22	0	26.50	1	27.30	26.50	-1	4,470	-0.02%
2021/04/19	2	27.45	0	0.00	27.35	2	4,664	0.04%
2021/04/14	2	27.23	5	26.84	28.00	-3	4,652	-0.06%
2021/04/13	6	28.59	0	0.00	28.15	6	4,708	0.13%
2021/04/12	1	28.60	1	29.00	28.60	0	4,695	0.00%
2021/04/09	1	29.35	4	29.11	29.00	-3	4,678	-0.06%
2021/04/08	1	28.25	1	28.85	28.85	0	4,623	0.00%
2021/04/06	1	27.00	0	0.00	27.55	1	4,543	0.02%
2021/04/01	1	27.00	0	0.00	26.90	1	4,543	0.02%
2021/03/30	1	27.45	0	0.00	27.40	1	4,525	0.02%
2021/03/25	2	27.08	0	0.00	27.35	2	4,500	0.04%
2021/03/24	8	27.14	1	27.20	27.05	7	4,528	0.15%
2021/03/23	5	27.68	0	0.00	27.10	5	4,538	0.11%
2021/03/22	0	28.55	3	28.78	28.45	-3	4,594	-0.07%
2021/03/19	2	28.25	2	28.50	28.25	0	4,500	0.00%
2021/03/18	1	28.20	2	28.65	28.35	-1	4,466	-0.02%
2021/03/16	1	27.95	1	28.20	28.25	0	4,543	0.00%
2021/03/15	0	0.00	5	27.93	27.85	-5	4,656	-0.11%
2021/03/10	0	0.00	0.1	26.25	26.50	-0.1	4,708	0.00%
2021/03/09	7	26.40	4	26.40	26.20	3	4,746	0.06%
2021/03/08	15	27.24	7	27.71	27.00	8	4,793	0.17%
2021/03/05	2	27.05	7	27.29	27.60	-5	4,795	-0.10%
2021/03/04	11	26.21	1	26.85	26.75	10	4,666	0.21%
2021/03/03	0	0.00	4	25.95	25.90	-4	4,671	-0.09%
2021/03/02	1.1	25.76	2	26.50	25.95	-0.9	4,758	-0.02%
2021/02/26	2	25.70	0	0.00	25.95	2	5,021	0.04%
2021/02/24	2	25.45	2	25.18	25.15	0	5,103	0.00%
2021/02/22	5	25.81	2	25.85	25.55	3	5,716	0.05%
2021/02/19	2	25.35	0	0.00	25.70	2	5,983	0.03%
2021/02/18	0	0.00	2	25.08	25.50	-2	6,045	-0.03%
2021/02/17	0	0.00	6	23.50	24.25	-6	6,075	-0.10%
2021/02/05	2	23.70	8	23.38	23.50	-6	6,088	-0.10%
2021/02/04	1	23.55	0	0.00	23.50	1	6,153	0.02%
2021/02/03	4	23.83	2	23.93	23.85	2	6,183	0.03%
2021/02/02	6	23.07	2	23.45	23.60	4	6,271	0.06%
2021/02/01	8	23.34	1	23.45	22.50	7	6,330	0.11%
2021/01/28	3	24.20	0	0.00	23.55	3	6,283	0.05%
2021/01/27	1	23.55	1	23.60	23.60	0	6,041	0.00%
2021/01/26	1	23.55	1	22.80	22.80	0	6,145	0.00%
2021/01/25	2	23.48	2	23.68	23.55	0	6,259	0.00%
2021/01/22	0	0.00	0	24.18	24.00	0	6,440	0.00%
2021/01/21	0	0.00	0.1	24.07	24.00	-0.1	6,597	0.00%
2021/01/19	2	24.80	1	24.45	24.45	1	7,090	0.01%
2021/01/18	0	0.00	1.3	25.14	25.65	-1.3	7,289	-0.02%
2021/01/14	1	26.15	0	0.00	26.10	1	7,616	0.01%
2021/01/13	1	26.00	7	27.11	26.00	-6	7,644	-0.08%
2021/01/12	2	28.08	3	27.35	27.25	-1	7,628	-0.01%
2021/01/08	1	29.40	8	29.96	29.15	-7	7,931	-0.09%
2021/01/06	4	28.88	0	0.00	29.15	4	8,239	0.05%
2021/01/04	0	0.00	3	30.50	30.50	-3	8,670	-0.03%
2020/12/31	3	30.00	0	0.00	30.15	3	8,758	0.03%
2020/12/30	2	30.00	1	30.00	30.05	1	8,843	0.01%
2020/12/29	2	30.03	1	29.70	29.50	1	9,133	0.01%
2020/12/28	0	0.00	1.1	30.12	30.15	-1.1	9,367	-0.01%
2020/12/25	0	0.00	0.1	29.20	29.20	-0.1	9,453	0.00%
2020/12/23	1	29.20	3	29.25	29.30	-2	9,655	-0.02%
2020/12/22	2	28.95	0	0.00	28.25	2	10,782	0.02%
2020/12/21	0	28.90	0	0.00	29.30	0	11,007	0.00%
2020/12/18	3	29.42	6	29.14	29.40	-3	11,095	-0.03%
2020/12/17	0	0.00	3	29.92	29.65	-3	11,127	-0.03%
2020/12/16	6.1	30.32	8	30.45	30.15	-1.9	11,178	-0.02%
2020/12/15	3	29.33	3	29.58	29.15	0	11,149	0.00%
2020/12/14	1	29.00	1	29.20	29.20	0	11,272	0.00%
2020/12/11	1	29.75	0	0.00	29.15	1	11,322	0.01%
2020/12/10	4	29.66	3.8	29.59	29.70	0.2	11,414	0.00%
2020/12/09	2	30.15	4	30.33	30.75	-2	11,468	-0.02%
2020/12/08	0	0.00	2	29.20	29.00	-2	11,434	-0.02%
2020/12/07	3	28.90	5	28.94	28.90	-2	11,492	-0.02%
2020/12/04	4	28.90	2	29.00	28.60	2	11,589	0.02%
2020/12/03	4	28.75	0	0.00	28.80	4	11,760	0.03%
2020/12/02	8	28.51	1	28.45	28.45	7	11,930	0.06%
2020/12/01	4	28.91	12	28.84	29.35	-8	12,367	-0.06%
2020/11/30	1	29.10	1	28.90	28.60	0	12,822	0.00%
2020/11/26	6	29.76	2	30.00	29.45	4	13,112	0.03%
2020/11/25	4	28.44	6	30.78	29.40	-2	13,214	-0.02%
2020/11/24	2	30.83	21	30.64	30.50	-19	13,074	-0.15%
2020/11/23	15	30.84	0	0.00	30.80	15	13,164	0.11%
2020/11/20	34	31.44	23.1	30.95	30.80	10.9	13,861	0.08%
2020/11/19	18.1	31.01	28.3	31.05	31.00	-10.2	13,900	-0.07%
2020/11/18	13	33.33	11	33.33	32.55	2	13,522	0.01%
2020/11/17	2	36.25	0	0.00	36.15	2	13,395	0.01%
2020/11/16	0.2	36.20	7	36.83	36.80	-6.9	13,678	-0.05%
2020/11/13	1	36.69	2	36.63	36.50	-1	13,837	-0.01%
2020/11/12	7	36.02	0	0.00	36.15	7	14,144	0.05%
2020/11/11	3	36.73	13	36.76	36.90	-10	14,467	-0.07%
2020/11/10	19	36.09	10	37.05	36.15	9	14,618	0.06%
2020/11/09	0	0.00	2	37.40	37.25	-2	14,931	-0.01%
2020/11/06	0.1	36.25	1	36.95	36.15	-1	15,233	-0.01%
2020/11/05	1	36.85	0	0.00	36.75	1	15,914	0.01%
2020/11/04	2	36.93	2	37.38	36.80	0	15,893	0.00%
2020/11/03	0	0.00	3	36.67	37.20	-3	16,057	-0.02%
2020/11/02	2	36.50	3	36.13	36.10	-1	16,099	-0.01%
2020/10/30	5	37.20	11	37.47	36.55	-6	16,172	-0.04%
2020/10/29	3	37.02	3	36.57	37.95	0	16,032	0.00%
2020/10/28	6	38.09	11	37.45	37.05	-5	15,940	-0.03%
2020/10/27	6	36.39	2.1	36.20	36.85	3.9	15,541	0.03%
2020/10/26	10	36.12	202	36.30	36.30	-192	15,581	-1.23%	大賣/鉅額交易
2020/10/23	207	36.17	14	34.76	36.00	193	15,291	1.26%	大買/鉅額交易
2020/10/22	8	33.36	5	33.85	33.00	3	14,867	0.02%
2020/10/21	3	32.47	3	32.70	33.00	0	14,600	0.00%
2020/10/20	5	32.52	7	32.46	32.40	-2	14,543	-0.01%
2020/10/19	3	33.20	4	32.79	32.65	-1	14,460	-0.01%
2020/10/16	16	32.88	19	32.87	33.15	-3	14,423	-0.02%
2020/10/15	1	33.00	2	32.75	33.15	-1	14,187	-0.01%
2020/10/14	9	32.48	11	33.01	32.30	-2	14,049	-0.01%
2020/10/13	19	31.67	4	31.63	31.75	15	13,853	0.11%
2020/10/12	6	30.86	15	31.03	32.20	-9	13,665	-0.07%
2020/10/08	0	0.00	5	30.22	30.00	-5	13,393	-0.04%
2020/10/07	4	29.68	2	30.03	30.00	2	13,332	0.02%
2020/10/06	14	30.33	11	30.37	29.90	3	13,297	0.02%
2020/10/05	5	29.80	8	29.84	29.60	-3	13,095	-0.02%
2020/09/30	6.2	28.37	3	28.43	28.30	3.2	13,009	0.02%
2020/09/29	3	27.47	6	27.41	27.60	-3	12,981	-0.02%
2020/09/28	0	0.00	3	27.88	28.15	-3	13,018	-0.02%
2020/09/25	36	29.45	34	29.10	27.15	2	12,999	0.02%
2020/09/24	2	29.05	4	28.86	29.00	-2	11,943	-0.02%
2020/09/23	0	0.00	3	28.30	28.20	-3	11,760	-0.03%
2020/09/22	2	27.68	7	27.24	27.95	-5	11,712	-0.04%
2020/09/21	4	28.39	5	27.89	27.80	-1	11,732	-0.01%
2020/09/18	1	27.85	0	0.00	28.20	1	11,688	0.01%
2020/09/17	4	27.44	9	27.82	28.10	-5	11,712	-0.04%
2020/09/16	0	0.00	1	26.95	26.80	-1	11,571	-0.01%
2020/09/15	14	26.77	0	0.00	26.50	14	11,517	0.12%
2020/09/14	6	25.16	4	25.63	26.15	2	11,405	0.02%
2020/09/11	2	26.03	3	26.85	26.00	-1	11,235	-0.01%
2020/09/10	2	27.33	0	0.00	26.90	2	11,123	0.02%
2020/09/09	2	27.13	3	27.45	27.50	-1	11,045	-0.01%
2020/09/08	14	27.51	4	27.30	27.10	10	10,906	0.09%
2020/09/07	16	29.34	28	29.53	28.70	-12	10,716	-0.11%
2020/09/04	23	28.26	7	28.72	29.60	16	10,534	0.15%
2020/09/03	19	29.06	10	28.88	29.00	9	10,036	0.09%
2020/09/01	5	27.04	4	27.35	27.00	1	9,447	0.01%
2020/08/31	9	26.99	2	27.10	27.20	7	9,337	0.07%
2020/08/28	0	0.00	1	26.40	26.50	-1	9,153	-0.01%
2020/08/27	2	25.65	11	25.72	25.75	-9	9,005	-0.10%
2020/08/26	30.2	26.37	17	26.76	25.75	13.2	8,866	0.15%
2020/08/25	0	0.00	8	25.98	26.05	-8	8,134	-0.10%
2020/08/24	1.2	23.51	1	23.55	23.70	0.2	8,044	0.00%
2020/08/21	1.4	23.74	1	24.50	23.50	0.4	7,980	0.01%
2020/08/20	10.2	23.92	9	23.81	23.40	1.2	7,820	0.01%
2020/08/19	15	25.83	3	26.15	25.90	12	7,567	0.16%
2020/08/18	4.4	25.58	7	25.42	25.80	-2.6	7,345	-0.04%
2020/08/17	3.4	24.62	22	25.32	25.10	-18.7	7,016	-0.27%
2020/08/14	0	0.00	12	24.23	24.15	-12	6,639	-0.18%
2020/08/13	23	24.36	6	24.12	23.85	17	6,448	0.26%
2020/08/12	11	24.00	3	23.25	24.00	8	6,039	0.13%
2020/08/11	14	23.15	19	22.39	21.90	-5	5,662	-0.09%
2020/08/10	2	22.65	3	22.28	22.85	-1	4,937	-0.02%
2020/08/07	3	20.53	8	19.74	20.80	-5	4,861	-0.10%
2020/08/06	2	19.35	6	19.50	19.35	-4	4,793	-0.08%
2020/08/05	0	0.00	4	19.26	19.30	-4	4,725	-0.08%
2020/08/04	0	0.00	5	18.40	18.55	-5	4,700	-0.11%
2020/08/03	3	18.17	4	18.38	18.30	-1	4,731	-0.02%
2020/07/31	5	18.05	14.4	17.88	17.95	-9.4	4,808	-0.19%
2020/07/30	0	0.00	19	17.90	17.95	-19	4,948	-0.38%
2020/07/29	0	0.00	3	16.90	17.00	-3	4,785	-0.06%
2020/07/23	0	0.00	1	16.85	16.80	-1	4,757	-0.02%
2020/07/22	0	0.00	5	16.28	16.70	-5	4,742	-0.11%
2020/07/21	0	0.00	1	16.00	15.75	-1	4,643	-0.02%
2020/07/20	2	15.50	3	15.75	15.75	-1	4,638	-0.02%
2020/07/17	6	15.70	1	15.65	15.50	5	4,627	0.11%
2020/07/16	4	15.75	54	15.95	16.10	-50	4,610	-1.08%
2020/07/15	0	0.00	2	15.73	15.70	-2	4,578	-0.04%
2020/07/14	53	15.70	12	15.79	15.70	41	4,630	0.89%
2020/07/13	3	16.47	40	16.25	16.35	-37	4,586	-0.81%
2020/07/10	47	16.84	2	16.68	16.60	45	4,545	0.99%
2020/07/09	5	18.65	0	0.00	18.65	5	4,420	0.11%
2020/07/08	3	18.92	31	19.00	18.90	-28	4,246	-0.66%
2020/07/07	20	18.99	33	19.03	18.95	-13	4,145	-0.31%
2020/07/06	0	0.00	30	19.34	19.40	-30	4,033	-0.74%
2020/07/03	81	18.90	18	18.92	18.80	63	3,932	1.60%
2020/07/02	5	18.35	53	18.24	18.35	-48	3,850	-1.25%
2020/07/01	5	18.20	2	18.15	18.10	3	3,798	0.08%
2020/06/30	4	18.10	7	18.17	18.05	-3	3,765	-0.08%
2020/06/29	0	0.00	1	17.80	17.80	-1	3,688	-0.03%
2020/06/24	3	17.75	5	17.68	17.65	-2	3,654	-0.05%
2020/06/23	0	0.00	20	17.53	17.15	-20	3,535	-0.57%
2020/06/22	0	0.00	3	17.45	17.35	-3	3,524	-0.09%
2020/06/19	10	17.30	1	17.45	17.35	9	3,554	0.25%
2020/06/18	10	17.25	0	0.00	17.25	10	3,587	0.28%
2020/06/17	11	17.20	0	0.00	17.10	11	3,611	0.30%
2020/06/16	0	0.00	3	17.20	17.10	-3	3,666	-0.08%
2020/06/15	0	0.00	20	17.00	16.95	-20	3,718	-0.54%
2020/06/12	20	16.50	2	16.53	16.70	18	3,732	0.48%
2020/06/10	1	17.40	7	17.40	17.35	-6	3,742	-0.16%
2020/06/09	51	17.75	5	17.75	17.55	46	3,811	1.21%
2020/06/08	0	0.00	6	17.88	17.85	-6	3,848	-0.16%
2020/06/05	0	0.00	4	17.58	17.55	-4	3,677	-0.11%
2020/06/04	1	17.35	17	17.32	17.35	-16	3,669	-0.44%
2020/06/03	1	17.40	3	17.40	17.45	-2	3,717	-0.05%
2020/06/02	1	17.40	0	0.00	17.30	1	3,723	0.03%
2020/05/29	7	17.51	21	17.50	17.35	-14	3,982	-0.35%
2020/05/28	0	0.00	12	16.93	16.90	-12	3,864	-0.31%
2020/05/27	7	17.11	0	0.00	17.15	7	3,917	0.18%
2020/05/26	6	17.43	3	17.45	17.20	3	3,978	0.08%
2020/05/25	0	0.00	1	17.10	17.10	-1	3,901	-0.03%
2020/05/21	4	16.85	1	16.90	16.85	3	3,920	0.08%
2020/05/20	1	16.70	16	16.80	16.80	-15	3,954	-0.38%
2020/05/19	0	0.00	1	16.90	16.85	-1	4,070	-0.02%
2020/05/18	2	17.05	2	16.85	16.85	0	4,128	0.00%
2020/05/15	13	16.90	54	16.63	16.85	-41	4,230	-0.97%
2020/05/14	1	17.10	20	17.21	17.05	-19	4,336	-0.44%
2020/05/13	69	17.33	60	17.20	17.35	9	4,454	0.20%
2020/05/12	26	16.62	34	16.73	16.75	-8	4,257	-0.19%
2020/05/11	61	17.78	61	17.70	17.50	0	4,161	0.00%
2020/05/08	15	17.22	14	17.14	17.30	1	3,963	0.03%
2020/05/07	76	17.09	44	17.11	17.40	32	3,873	0.83%
2020/05/06	85	16.43	26	16.89	16.95	59	3,715	1.59%
2020/05/04	20	15.27	1	15.20	15.30	19	3,536	0.54%
2020/04/30	1	15.25	1	15.20	15.35	0	3,546	0.00%
2020/04/29	25	15.60	1	15.80	15.35	24	3,549	0.68%
2020/04/27	0	0.00	4	14.80	15.00	-4	3,618	-0.11%
2020/04/23	1	14.50	0	0.00	14.50	1	3,748	0.03%
2020/04/22	4	14.40	0	0.00	14.40	4	3,765	0.11%
2020/04/20	1	14.85	0	0.00	14.85	1	3,839	0.03%
2020/04/17	4	15.19	2	15.45	15.00	2	3,963	0.05%
2020/04/16	6	14.58	2	14.60	14.60	4	3,991	0.10%
2020/04/15	1	14.65	0	0.00	14.75	1	4,016	0.02%
2020/04/14	2	14.60	0	0.00	14.55	2	4,053	0.05%
2020/04/13	2	14.50	3	14.40	14.35	-1	4,133	-0.02%
2020/04/10	2	14.48	1	14.50	14.50	1	4,154	0.02%
2020/04/09	1	14.50	4	14.60	14.50	-3	4,200	-0.07%
2020/04/08	9	14.41	5	14.48	14.50	4	4,304	0.09%
2020/04/07	20	14.68	22	14.55	14.60	-2	4,325	-0.05%
2020/04/06	4	14.31	0	0.00	14.30	4	4,465	0.09%
2020/03/27	0	0.00	7	14.07	14.10	-7	4,381	-0.16%
2020/03/25	12	14.29	15	14.21	14.05	-3	4,341	-0.07%
2020/03/24	24	13.48	20	13.80	14.00	4	4,310	0.09%
2020/03/20	11	13.82	0	0.00	13.75	11	4,208	0.26%
2020/03/19	5	12.75	0	0.00	12.75	5	4,143	0.12%
2020/03/18	0	0.00	20	14.30	14.15	-20	4,070	-0.49%
2020/03/17	20	14.50	0	0.00	14.40	20	4,038	0.50%
2020/03/16	1	14.30	5	14.46	14.35	-4	3,994	-0.10%
2020/03/13	0	0.00	4	13.65	14.10	-4	3,956	-0.10%
2020/03/12	2	15.25	2	15.20	15.15	0	3,859	0.00%
2020/03/11	0	0.00	28	16.03	15.95	-28	3,778	-0.74%
2020/03/10	4	16.20	0	0.00	16.40	4	3,750	0.11%
2020/03/09	4	16.24	8	16.46	15.95	-4	3,708	-0.11%
2020/03/06	0	0.00	61	16.67	16.75	-61	3,635	-1.68%
2020/03/05	41	17.07	38	17.02	16.95	3	3,607	0.08%
2020/03/04	62	16.75	28	16.81	17.00	34	3,478	0.98%
2020/03/03	10	16.20	1	16.15	16.10	9	3,298	0.27%
2020/03/02	19	15.88	5	16.10	15.90	14	3,272	0.43%
2020/02/27	0	0.00	31	16.53	15.75	-31	3,226	-0.96%
2020/02/26	32.6	16.91	43	16.70	16.65	-10.4	3,145	-0.33%
2020/02/25	4	16.75	31	16.76	16.80	-27	3,109	-0.87%
2020/02/24	15	16.77	89	16.63	16.70	-74	3,081	-2.40%
2020/02/21	11	17.10	35	17.01	16.90	-24	3,048	-0.79%
2020/02/20	122	17.63	42	17.52	17.50	80	2,987	2.68%	大買/
2020/02/19	21	17.10	7	17.06	17.10	14	2,859	0.49%
2020/02/18	70	17.46	58	17.48	17.20	12	2,789	0.43%
2020/02/17	37	16.99	12	17.07	17.20	25	2,656	0.94%
2020/02/14	58	16.14	7	16.69	16.75	51	2,508	2.03%
2020/02/13	1	15.80	5	15.70	15.70	-4	2,339	-0.17%
2020/02/11	0	15.65	0	0.00	15.80	0	2,364	0.00%
2020/02/07	2	15.90	2	15.65	15.60	0	2,484	0.00%
2020/02/05	1	15.65	1	15.50	15.50	0	2,700	0.00%
2020/02/04	2	15.85	1	16.00	15.75	1	2,676	0.04%
2020/02/03	3	15.52	0	0.00	15.80	3	2,657	0.11%
2020/01/31	1	15.00	4	15.70	15.70	-3	2,627	-0.11%
2020/01/30	3	15.67	59	15.66	15.45	-56	2,585	-2.17%
2020/01/20	0	0.00	5	17.26	17.15	-5	2,514	-0.20%
2020/01/17	1	17.25	7	17.21	16.95	-6	2,533	-0.24%
2020/01/16	3	16.70	2	16.75	16.75	1	2,453	0.04%
2020/01/14	1	16.55	1	16.60	16.55	0	2,432	0.00%
2020/01/13	0	0.00	34	16.79	16.75	-34	2,436	-1.40%
2020/01/10	1	16.40	8	16.51	16.30	-7	2,313	-0.30%
2020/01/09	5	15.95	0	0.00	16.00	5	2,221	0.23%
2020/01/08	1	16.10	3	15.93	15.90	-2	2,195	-0.09%
2020/01/07	7	15.79	12	15.99	16.05	-5	2,187	-0.23%
2020/01/02	12	16.32	3	16.20	16.20	9	2,077	0.43%
2019/12/31	10	16.00	3	15.85	15.85	7	1,981	0.35%
2019/12/30	59	15.90	1	16.00	15.85	58	1,928	3.01%
2019/12/27	0	0.00	35	15.05	14.95	-35	1,765	-1.98%
2019/12/06	1	14.80	2	14.75	14.75	-1	2,196	-0.05%
2019/12/04	0	0.00	1	14.65	14.65	-1	2,246	-0.04%
2019/12/02	1	14.75	0	0.00	14.70	1	2,406	0.04%
2019/11/27	0	0.00	6	15.10	15.10	-6	2,691	-0.22%
2019/11/22	1	14.80	0	0.00	15.00	1	2,787	0.04%
2019/11/21	1	14.85	0	0.00	14.85	1	2,911	0.03%
2019/11/20	1	14.75	0	0.00	14.75	1	3,010	0.03%
2019/11/18	3	14.92	0	0.00	14.90	3	3,878	0.08%
2019/11/15	2	15.05	0	0.00	15.05	2	4,007	0.05%
2019/11/14	2	14.90	0	0.00	14.90	2	4,015	0.05%
2019/11/11	1	15.05	0	0.00	15.05	1	4,217	0.02%
2019/11/07	0	0.00	3	15.95	15.70	-3	4,215	-0.07%
2019/11/06	0	0.00	4	16.15	16.20	-4	4,152	-0.10%
2019/11/05	24	16.08	22	16.16	16.25	2	4,060	0.05%
2019/11/04	2	15.50	0	0.00	15.60	2	3,800	0.05%
2019/11/01	1	15.45	0	0.00	15.50	1	3,786	0.03%
2019/10/31	0	0.00	2	15.53	15.50	-2	3,790	-0.05%
2019/10/30	1	15.55	0	0.00	15.55	1	3,789	0.03%
2019/10/29	4	15.48	0	0.00	15.45	4	3,797	0.11%
2019/10/28	6	15.71	0	0.00	15.70	6	3,788	0.16%
2019/10/25	8	15.77	8	15.93	15.75	0	3,786	0.00%
2019/10/22	0	0.00	2	15.75	15.65	-2	3,854	-0.05%
2019/10/21	6	15.83	0	0.00	15.75	6	3,863	0.16%
2019/10/17	1	15.70	1	15.80	15.65	0	3,808	0.00%
2019/10/16	1	15.40	0	0.00	15.50	1	3,779	0.03%
2019/10/15	1	15.65	0	0.00	15.50	1	3,781	0.03%
2019/10/14	3	15.35	0	0.00	15.35	3	3,729	0.08%
2019/10/08	10	15.00	1	15.00	14.95	9	3,688	0.24%
2019/10/07	0	0.00	15	15.00	14.90	-15	3,668	-0.41%
2019/10/03	3	14.50	6	14.54	14.50	-3	3,675	-0.08%
2019/10/02	2	14.68	2	14.65	14.65	0	3,683	0.00%
2019/10/01	0	0.00	3	14.80	14.75	-3	3,745	-0.08%
2019/09/27	17	14.90	0	0.00	14.70	17	3,850	0.44%
2019/09/26	2	15.25	0	0.00	15.15	2	3,809	0.05%
2019/09/24	2	15.40	5	15.50	15.40	-3	3,800	-0.08%
2019/09/23	2	15.40	0	0.00	15.40	2	3,798	0.05%
2019/09/19	0	0.00	5	15.35	15.35	-5	3,772	-0.13%
2019/09/18	3	15.45	5	15.45	15.45	-2	3,768	-0.05%
2019/09/17	1	15.70	0	0.00	15.65	1	3,739	0.03%
2019/09/12	32	16.06	8	16.12	15.95	24	3,731	0.64%
2019/09/11	0	0.00	17	15.46	15.65	-17	3,524	-0.48%
2019/09/10	15	15.35	0	0.00	15.35	15	3,515	0.43%
2019/09/06	2	15.78	3	15.67	15.75	-1	3,502	-0.03%
2019/09/05	9	15.98	0	0.00	15.75	9	3,567	0.25%
2019/09/04	3	15.92	2	16.00	15.90	1	3,516	0.03%
2019/09/03	6	15.56	0	0.00	15.70	6	3,401	0.18%
2019/09/02	2	15.78	0	0.00	15.90	2	3,331	0.06%
2019/08/30	12	15.74	15	15.83	15.70	-3	3,278	-0.09%
2019/08/28	6	15.40	0	0.00	15.30	6	3,071	0.20%
2019/08/27	3	15.63	0	0.00	15.60	3	3,023	0.10%
2019/08/26	5	15.76	4	15.75	15.60	1	2,977	0.03%
2019/08/23	1	15.65	0	0.00	15.55	1	2,875	0.03%
2019/08/22	52	16.21	30	15.92	15.90	22	2,778	0.79%
2019/08/21	31	15.83	9	15.83	15.85	22	2,167	1.02%
2019/08/20	8	14.65	12	14.60	14.45	-4	1,913	-0.21%
2019/08/16	12	13.81	1	13.95	13.90	11	1,769	0.62%
2019/08/15	5	14.20	15	14.18	14.00	-10	1,731	-0.58%
2019/08/14	17	14.03	0	0.00	13.85	17	1,672	1.02%
2019/08/13	0	0.00	22	14.76	14.90	-22	1,569	-1.40%
2019/08/06	10	13.35	0	0.00	13.95	10	1,582	0.63%
2019/07/31	1	14.10	0	0.00	14.05	1	1,798	0.06%
2019/07/26	3	14.45	50	14.46	14.20	-47	1,817	-2.59%
2019/07/24	0	0.00	1	14.70	14.90	-1	1,715	-0.06%
2019/07/23	0	0.00	2	14.90	14.90	-2	1,692	-0.12%
2019/07/19	2	14.85	0	0.00	14.80	2	1,723	0.12%
2019/07/18	10	15.00	1	15.00	14.95	9	1,762	0.51%
2019/07/17	0	0.00	12	15.27	15.15	-12	1,905	-0.63%
2019/07/16	0	0.00	1	15.05	15.00	-1	1,933	-0.05%
2019/07/15	11	15.05	13	14.80	15.05	-2	2,145	-0.09%
2019/07/12	1	14.70	0	0.00	14.85	1	2,174	0.05%
2019/07/09	1	14.95	0	0.00	14.95	1	2,645	0.04%
2019/07/08	13	15.32	1	15.50	15.50	12	2,865	0.42%
2019/07/05	2	15.50	10	15.95	15.65	-8	3,035	-0.26%
2019/07/04	60	15.78	2	15.60	15.70	58	2,984	1.94%
2019/06/21	0	0.00	10	15.15	14.90	-10	3,081	-0.32%
2019/06/18	1	14.55	0	0.00	14.55	1	3,162	0.03%
2019/06/17	1	15.10	1	14.90	14.75	0	3,152	0.00%
2019/06/13	11	14.85	7	14.74	14.90	4	3,134	0.13%
2019/05/30	0	0.00	19	13.95	14.10	-19	2,993	-0.63%
2019/05/24	6	13.10	0	0.00	13.15	6	2,905	0.21%
2019/05/15	5	13.75	0	0.00	13.60	5	2,782	0.18%
2019/05/13	2	14.05	0	0.00	13.90	2	2,707	0.07%
2019/05/10	0	0.00	1	14.60	14.40	-1	2,665	-0.04%
2019/05/09	1	14.65	0	0.00	14.65	1	2,620	0.04%
2019/05/08	0	0.00	7	14.84	14.95	-7	2,536	-0.28%
2019/05/07	5	14.05	3	13.98	13.95	2	2,451	0.08%
2019/05/03	12	14.36	1	14.55	14.35	11	2,397	0.46%
2019/04/30	0	0.00	0.1	14.35	14.35	-0.1	2,350	0.00%
2019/04/26	2	14.50	0	0.00	14.20	2	2,286	0.09%
2019/04/25	0	0.00	2	14.75	14.40	-2	2,273	-0.09%
2019/04/23	5	14.88	1	14.75	14.45	4	2,161	0.19%
2019/04/19	3	16.02	1	15.95	16.20	2	1,943	0.10%
2019/04/18	0	0.00	5	16.35	16.35	-5	1,718	-0.29%
2019/04/17	1	14.90	1.1	15.02	14.90	-0.1	1,679	-0.01%
2019/04/16	2	14.50	21	14.70	14.90	-19	1,600	-1.19%
2019/04/15	2	15.05	2	15.00	15.10	0	1,442	0.00%
2019/04/12	23	13.74	8	13.83	14.15	15	1,168	1.28%
2019/04/11	0	0.00	30	12.65	13.00	-30	910	-3.30%
2019/04/10	0	0.00	2	11.70	11.85	-2	713	-0.28%
2019/03/29	2	11.60	1	11.65	11.75	1	577	0.17%
2019/03/28	0	0.00	7	11.86	11.85	-7	549	-1.27%
2019/03/27	0	0.00	43	11.46	11.60	-43	496	-8.67%
2019/03/26	2	11.05	0	0.00	11.35	2	462	0.43%
2019/03/25	0	0.00	13	11.48	11.40	-13	369	-3.52%
2019/03/22	0	0.00	2	10.65	10.65	-2	262	-0.76%
2019/03/19	0	0.00	5	10.10	10.15	-5	224	-2.23%
2019/03/18	7	10.58	2	10.65	10.05	5	217	2.30%
2019/03/08	2	9.56	0	0.00	9.63	2	168	1.18%
2019/03/06	0	0.00	5	9.83	9.78	-5	170	-2.94%
2019/02/14	5	9.72	0	0.00	9.73	5	179	2.79%
2019/02/13	0.1	9.81	0	0.00	9.81	0.1	179	0.06%
2019/01/16	1	9.60	0	0.00	9.93	1	147	0.68%
2018/12/07	0	0.00	15	9.43	9.48	-15	201	-7.44%
2018/10/25	5	8.80	0	0.00	8.79	5	281	1.77%
2018/10/11	0	0.00	4	8.57	8.56	-4	367	-1.09%
2018/10/04	0	0.00	3	9.99	9.93	-3	363	-0.83%
2018/09/28	0	0.00	10	9.63	9.63	-10	386	-2.58%
2018/09/11	0	0.00	12	9.33	9.33	-12	444	-2.70%
2018/08/28	1	10.00	0	0.00	10.10	1	508	0.20%
2018/06/08	10	11.55	0	0.00	11.55	10	740	1.35%
2018/06/07	3	11.40	0	0.00	11.45	3	735	0.41%
2018/06/05	2	11.65	10	11.70	11.55	-8	723	-1.11%
2018/05/31	10	11.35	0	0.00	11.40	10	727	1.37%
2018/05/23	1	10.70	0	0.00	10.70	1	681	0.15%
2018/05/21	2	10.90	0	0.00	11.00	2	685	0.29%
2018/05/08	0	0.00	5	10.50	10.40	-5	728	-0.69%
2018/05/07	0	0.00	5	10.45	10.35	-5	744	-0.67%
2018/05/04	0	0.00	6	10.41	10.40	-6	804	-0.75%
2018/05/03	1	10.40	0	0.00	10.40	1	809	0.12%
2018/04/30	0	0.00	5	10.50	10.45	-5	822	-0.61%
2018/04/24	0	0.00	8	10.50	10.55	-8	893	-0.90%
2018/04/13	72	11.86	0	0.00	11.70	72	949	7.58%
2018/04/12	10	11.70	0	0.00	11.65	10	860	1.16%
2018/04/10	0	0.00	2	11.90	11.90	-2	828	-0.24%
2018/04/03	0	10.90	0	0.00	10.80	0	834	0.00%
2018/03/29	0	0.00	6	11.10	10.95	-6	1,007	-0.60%
2018/03/22	5	11.25	1	11.20	11.25	4	1,290	0.31%
2018/03/16	5	11.20	0	0.00	11.20	5	1,402	0.36%
2018/03/13	10	10.90	0	0.00	10.80	10	1,523	0.66%
2018/03/06	0	0.00	3	10.80	11.10	-3	1,747	-0.17%
2018/01/31	3	12.20	0	0.00	12.25	3	2,332	0.13%
2018/01/30	0	0.00	3	12.50	12.25	-3	2,326	-0.13%
2018/01/16	3	12.28	0	0.00	12.25	3	2,179	0.14%
2018/01/05	0	0.00	8	12.40	12.45	-8	2,222	-0.36%
2018/01/04	1	12.45	0	0.00	12.50	1	2,207	0.05%
2018/01/03	0	0.00	3	12.75	12.65	-3	2,193	-0.14%
2018/01/02	2	12.55	0	0.00	12.55	2	2,142	0.09%