廣運 (6125)-元大-士林券商分點個股進出

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
87.4
漲跌
▲6.8
漲幅
+8.44%
成交量
32,404張
產業
上櫃光電類股
412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-士林券商分點個股進出

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-士林券商分點個股進出
元大-士林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
2024/04/23	13	84.49	28	84.83	87.40	-15	21,598	-0.07%
2024/04/22	72.3	84.97	50	83.29	80.60	22.3	21,112	0.11%
2024/04/19	43	84.93	42	85.67	87.30	1	20,636	0.00%
2024/04/18	27	85.40	26	84.52	84.20	1	20,040	0.00%
2024/04/17	4	83.88	12	83.75	85.00	-8	19,670	-0.04%
2024/04/16	1.5	75.93	29	75.47	77.30	-27.5	19,260	-0.14%
2024/04/15	6	78.75	3	78.90	78.20	3	19,208	0.02%
2024/04/12	11	80.75	13.2	79.91	80.00	-2.2	19,133	-0.01%
2024/04/11	1.2	81.72	1	80.50	81.00	0.2	19,030	0.00%
2024/04/10	12	83.69	8	82.28	82.40	4	19,007	0.02%
2024/04/09	6	83.19	15	83.40	84.50	-9	18,905	-0.05%
2024/04/08	7	82.71	10	84.42	84.00	-3	18,859	-0.02%
2024/04/03	11	82.34	14	81.23	81.20	-3	19,123	-0.02%
2024/04/02	12	82.32	5	81.24	80.80	7	19,179	0.04%
2024/04/01	3	83.47	0	0.00	83.00	3	19,042	0.02%
2024/03/29	2	84.45	4	85.28	82.80	-2	18,968	-0.01%
2024/03/28	5	84.98	38	84.07	84.50	-33	18,697	-0.18%
2024/03/27	8	85.39	12	86.05	84.00	-4	18,565	-0.02%
2024/03/26	48	89.56	46	88.49	82.70	2	18,330	0.01%
2024/03/25	21	86.24	13	87.33	88.40	8	17,386	0.05%
2024/03/22	1	78.70	5	79.04	80.40	-4	16,422	-0.02%
2024/03/21	8.1	80.01	12	79.88	79.00	-3.9	16,345	-0.02%
2024/03/20	5	79.20	7	79.34	78.60	-2	16,230	-0.01%
2024/03/19	12	80.20	24	79.65	78.90	-12	16,135	-0.07%
2024/03/18	5	80.72	9	80.78	81.50	-4	16,027	-0.02%
2024/03/15	3	79.20	35	78.49	80.00	-32	15,920	-0.20%
2024/03/14	8	79.60	7	79.51	78.90	1	15,772	0.01%
2024/03/13	23	82.86	15	82.56	81.70	8	15,553	0.05%
2024/03/12	8	82.25	11	82.57	83.70	-3	15,019	-0.02%
2024/03/11	18	79.87	19	80.67	79.30	-1	14,608	-0.01%
2024/03/08	23	80.35	23.1	82.35	77.80	-0.1	14,227	0.00%
2024/03/07	32	90.22	17.5	89.43	86.10	14.5	13,955	0.10%
2024/03/06	28	91.37	38.8	92.15	91.50	-10.8	13,398	-0.08%
2024/03/05	7	87.99	4	87.20	87.50	3	12,482	0.02%
2024/03/04	21	89.65	17.6	89.09	87.60	3.4	12,213	0.03%
2024/03/01	33	87.79	39	86.75	86.70	-6	11,521	-0.05%
2024/02/29	35	81.91	18.7	81.59	85.20	16.4	10,326	0.16%
2024/02/27	39.7	80.92	25	81.22	77.50	14.7	9,867	0.15%
2024/02/26	3	79.00	13.7	78.97	81.10	-10.7	9,308	-0.12%
2024/02/23	2	76.05	15	73.98	73.80	-13	9,099	-0.14%
2024/02/22	10	77.14	4	77.53	76.50	6	9,437	0.06%
2024/02/21	8	77.83	6	77.02	77.40	2	9,754	0.02%
2024/02/20	2	72.95	4	73.78	74.70	-2	9,647	-0.02%
2024/02/19	6	75.17	43.9	75.29	74.70	-37.9	9,466	-0.40%
2024/02/16	9.1	67.50	24	68.88	70.80	-14.9	8,888	-0.17%
2024/02/15	8	65.20	32	64.78	66.20	-24	8,301	-0.29%
2024/02/05	4.5	61.70	7	62.20	62.00	-2.5	7,877	-0.03%
2024/02/02	20	62.53	30	62.97	62.90	-10	7,844	-0.13%
2024/02/01	0	0.00	2	61.45	61.50	-2	7,767	-0.03%
2024/01/31	2.4	60.94	1	61.60	60.70	1.4	7,737	0.02%
2024/01/30	17	60.85	8	61.96	60.90	9	7,706	0.12%
2024/01/29	2	58.85	1	59.10	59.50	1	7,557	0.01%
2024/01/26	13.1	58.60	0	0.00	58.30	13.1	7,559	0.17%
2024/01/25	7	59.74	0	0.00	59.30	7	7,566	0.09%
2024/01/24	14	60.68	1	61.40	60.40	13	7,576	0.17%
2024/01/23	21.1	61.46	1	60.90	60.80	20.1	7,604	0.26%
2024/01/22	17	62.08	12	62.22	62.40	5	7,548	0.07%
2024/01/19	14	60.78	3.1	60.60	60.60	10.9	7,405	0.15%
2024/01/18	8	58.00	6	58.18	57.90	2	7,372	0.03%
2024/01/17	7	60.20	0	0.00	58.60	7	7,378	0.09%
2024/01/16	5	60.30	14	60.35	60.20	-9	7,338	-0.12%
2024/01/15	13.2	60.19	7	61.69	60.00	6.2	7,324	0.08%
2024/01/12	0	0.00	1	59.00	58.00	-1	7,197	-0.01%
2024/01/10	0	0.00	2	57.40	58.00	-2	7,240	-0.03%
2024/01/09	1	56.70	35	58.23	56.50	-34	7,254	-0.47%
2024/01/05	3	61.00	0	0.00	59.80	3	7,249	0.04%
2024/01/04	20	60.81	12	60.28	60.70	8	7,255	0.11%
2024/01/03	1	62.50	4	63.05	62.20	-3	7,304	-0.04%
2024/01/02	13	62.37	6	62.70	63.70	7	7,283	0.10%
2023/12/29	41.4	63.53	23	63.40	63.00	18.4	7,191	0.26%
2023/12/28	1	58.60	1	57.60	60.80	0	6,667	0.00%
2023/12/27	1	56.50	0	0.00	57.10	1	6,550	0.02%
2023/12/26	0	0.00	2	57.15	57.10	-2	6,642	-0.03%
2023/12/25	2	56.65	0	0.00	56.60	2	6,791	0.03%
2023/12/22	1	56.70	1	57.40	56.90	0	6,801	0.00%
2023/12/21	3	57.03	1	56.90	56.80	2	6,822	0.03%
2023/12/20	2	57.75	1	57.00	57.90	1	6,856	0.01%
2023/12/19	3	56.23	1	56.50	56.60	2	6,915	0.03%
2023/12/18	2.1	57.70	3	58.07	57.00	-1	6,970	-0.01%
2023/12/15	1	58.40	1	58.30	58.20	0	6,999	0.00%
2023/12/14	0.1	59.30	2	59.70	58.60	-1.9	7,037	-0.03%
2023/12/13	5.1	58.95	18	60.02	58.90	-12.9	7,051	-0.18%
2023/12/12	2	59.85	2	60.85	59.60	0	7,055	0.00%
2023/12/11	4.3	60.91	2	61.80	61.30	2.3	7,083	0.03%
2023/12/08	5	62.74	0	0.00	62.80	5	7,100	0.07%
2023/12/07	7	63.69	5	63.64	63.30	2	7,440	0.03%
2023/12/06	10	64.02	1	64.20	64.00	9	7,583	0.12%
2023/12/05	6.1	63.10	4	62.95	63.00	2.1	7,588	0.03%
2023/12/04	41	66.22	30	67.19	64.90	11	7,571	0.15%
2023/12/01	9	63.33	6	63.88	64.00	3	7,145	0.04%
2023/11/30	3	62.23	2	61.90	62.90	1	7,028	0.01%
2023/11/29	4	62.00	4	62.48	61.90	0	7,005	0.00%
2023/11/28	1	63.00	1	61.90	62.00	0	7,004	0.00%
2023/11/27	1.1	61.53	6	62.60	61.50	-5	7,156	-0.07%
2023/11/24	6.1	63.58	5	62.68	63.30	1.1	7,123	0.01%
2023/11/23	5	62.88	10	61.92	62.20	-5	6,995	-0.07%
2023/11/22	8	60.15	0	0.00	59.60	8	6,820	0.12%
2023/11/21	27	62.59	11	62.55	62.00	16	6,825	0.23%
2023/11/20	8.1	58.58	16	58.90	61.30	-8	6,627	-0.12%
2023/11/17	11	52.69	4	53.85	55.80	7	6,516	0.11%
2023/11/16	1	50.60	1	50.40	50.80	0	7,145	0.00%
2023/11/15	0	0.00	2	51.49	50.20	-2	7,392	-0.03%
2023/11/13	1	51.00	0	0.00	51.00	1	8,074	0.01%
2023/11/10	1	50.80	2	50.70	50.70	-1	8,244	-0.01%
2023/11/09	8	50.43	1	49.85	49.85	7	8,532	0.08%
2023/11/08	1	53.40	1	53.70	53.30	0	8,840	0.00%
2023/11/07	1	52.70	0	0.00	52.70	1	9,108	0.01%
2023/11/06	1	53.20	0	0.00	53.30	1	9,330	0.01%
2023/11/03	1	53.00	1	53.40	52.50	0	9,567	0.00%
2023/11/02	0	0.00	3	52.83	52.80	-3	9,825	-0.03%
2023/11/01	1	51.10	0	0.00	51.10	1	10,308	0.01%
2023/10/31	1	51.40	0	0.00	49.85	1	10,723	0.01%
2023/10/30	5	53.40	0	0.00	52.60	5	11,077	0.05%
2023/10/27	2	52.90	0	0.00	52.90	2	11,407	0.02%
2023/10/26	2	53.85	0	0.00	53.00	2	11,875	0.02%
2023/10/25	3	56.50	3	56.53	55.90	0	12,230	0.00%
2023/10/24	0	0.00	1	55.70	55.90	-1	13,073	-0.01%
2023/10/23	0	0.00	3	54.83	54.60	-3	13,559	-0.02%
2023/10/20	2	54.65	2	54.20	54.60	0	14,195	0.00%
2023/10/19	2	55.70	2	55.25	55.70	0	14,951	0.00%
2023/10/18	1	55.20	1	55.50	55.00	0	14,986	0.00%
2023/10/17	1	57.20	13	57.95	56.70	-12	14,982	-0.08%
2023/10/16	1	58.80	0	0.00	58.40	1	14,955	0.01%
2023/10/13	1.1	59.16	0	0.00	59.10	1.1	14,941	0.01%
2023/10/12	3	60.50	1	60.10	60.50	2	14,944	0.01%
2023/10/11	7	59.31	14	59.39	59.50	-7	14,940	-0.05%
2023/10/06	0	0.00	6	64.35	63.90	-6	14,856	-0.04%
2023/10/05	0	0.00	1	64.50	63.70	-1	14,871	-0.01%
2023/10/04	1	61.50	2	63.00	63.20	-1	14,861	-0.01%
2023/10/03	6	63.40	10	62.60	62.60	-4	14,915	-0.03%
2023/10/02	16	64.99	55	65.49	64.80	-39	15,031	-0.26%
2023/09/28	6	64.27	49	64.46	64.20	-43	15,080	-0.29%
2023/09/27	0	0.00	2	61.75	62.00	-2	15,038	-0.01%
2023/09/26	8	62.33	1	62.20	61.00	7	15,200	0.05%
2023/09/25	3	62.27	1	62.40	61.90	2	15,227	0.01%
2023/09/22	6	60.48	7	60.57	61.40	-1	15,349	-0.01%
2023/09/21	2.1	59.27	0	0.00	59.50	2.1	15,359	0.01%
2023/09/20	4.1	61.12	1	61.40	60.50	3.1	15,458	0.02%
2023/09/19	1	60.90	2	61.10	60.70	-1	15,624	-0.01%
2023/09/18	3	62.20	3	61.77	61.80	0	16,630	0.00%
2023/09/15	0	0.00	0.4	63.10	63.40	-0.4	17,029	0.00%
2023/09/14	36.2	63.35	4	63.80	63.10	32.2	17,006	0.19%
2023/09/13	5	62.40	2	62.25	62.70	3	16,985	0.02%
2023/09/12	77.8	61.64	24	61.37	61.50	53.8	17,199	0.31%
2023/09/11	11	68.66	3	68.10	68.00	8	17,018	0.05%
2023/09/08	1.2	75.78	8	76.65	75.50	-6.8	17,221	-0.04%
2023/09/07	8.1	78.76	3	78.37	78.20	5.1	17,673	0.03%
2023/09/06	20	78.60	28	79.01	78.90	-8	17,953	-0.04%
2023/09/05	4	78.43	2	78.20	77.50	2	18,626	0.01%
2023/09/04	4.2	78.18	6	77.68	77.00	-1.8	19,046	-0.01%
2023/09/01	4.3	78.75	21	79.00	78.90	-16.7	19,801	-0.08%
2023/08/31	3.2	78.75	6	79.05	80.90	-2.8	20,581	-0.01%
2023/08/30	0	0.00	2	77.20	77.20	-2	20,991	-0.01%
2023/08/29	4	76.25	6	76.73	76.70	-2	21,199	-0.01%
2023/08/28	12.2	77.16	3	75.20	75.40	9.2	21,261	0.04%
2023/08/25	60.1	81.22	55	79.87	80.60	5.1	21,124	0.02%
2023/08/24	32	83.31	13	83.48	80.90	19	21,174	0.09%
2023/08/23	16.1	82.37	10.1	82.46	81.50	6	21,170	0.03%
2023/08/22	31.1	84.52	27.2	83.35	84.00	4	20,851	0.02%
2023/08/21	0	0.00	14	79.21	79.50	-14	20,219	-0.07%
2023/08/18	9.1	73.63	3.1	72.88	72.30	6	19,950	0.03%
2023/08/17	22.1	74.66	19	74.26	75.70	3.1	19,720	0.02%
2023/08/16	17	71.15	10	71.73	72.50	7	19,390	0.04%
2023/08/15	27	72.03	5	72.02	71.80	22	19,275	0.11%
2023/08/14	24.1	71.55	10	71.68	71.30	14.1	18,967	0.07%
2023/08/11	8.1	70.26	3	70.37	69.80	5.1	18,584	0.03%
2023/08/10	3	67.80	0	0.00	67.00	3	18,311	0.02%
2023/08/09	2	71.25	7	70.14	70.60	-5	18,094	-0.03%
2023/08/08	12	71.05	7	70.41	69.90	5	17,853	0.03%
2023/08/07	14	71.08	11	71.83	72.40	3	17,630	0.02%
2023/08/04	28	69.70	26.1	69.20	68.30	1.9	17,160	0.01%
2023/08/02	8	71.90	9.1	73.78	69.30	-1.1	16,808	-0.01%
2023/08/01	6.1	78.29	11	77.97	76.90	-5	16,673	-0.03%
2023/07/31	8.4	78.91	17.3	79.13	77.50	-8.9	16,440	-0.05%
2023/07/28	12.1	83.77	10.2	83.76	83.30	1.9	15,957	0.01%
2023/07/27	41.9	88.43	63	88.58	84.10	-21.1	15,570	-0.14%
2023/07/26	12.5	90.13	8.1	91.70	86.30	4.4	14,726	0.03%
2023/07/25	19.1	103.07	84.2	103.02	95.80	-65	14,249	-0.46%
2023/07/24	392.1	102.92	307	102.56	103.50	85.1	13,605	0.63%	大買/大賣/
2023/07/21	0	0.00	1	93.90	96.40	-1	12,825	-0.01%
2023/07/20	0	0.00	2.1	84.63	89.70	-2.1	12,819	-0.02%
2023/07/19	1.1	82.97	2	83.90	81.60	-0.9	12,774	-0.01%
2023/07/18	3	82.67	2.2	81.45	81.00	0.8	12,836	0.01%
2023/07/17	2	82.40	0	0.00	83.40	2	12,885	0.02%
2023/07/14	3.1	78.59	1	79.50	79.90	2.1	12,994	0.02%
2023/07/13	0	0.00	3	80.10	77.00	-3	13,038	-0.02%
2023/07/12	1	76.10	6	76.38	76.40	-5	13,087	-0.04%
2023/07/11	1	78.90	2	78.50	78.40	-1	13,119	-0.01%
2023/07/10	2	78.15	13	79.04	76.50	-11	13,250	-0.08%
2023/07/07	22	85.83	4.1	83.76	83.00	17.9	13,183	0.14%
2023/07/06	19.2	84.26	13.5	86.38	87.50	5.7	13,073	0.04%
2023/07/05	11	81.39	6	80.08	81.30	5	13,003	0.04%
2023/07/04	8.6	80.63	9	80.54	81.80	-0.4	13,031	0.00%
2023/07/03	0	0.00	8	75.48	75.60	-8	12,877	-0.06%
2023/06/30	17	66.91	14	65.84	68.80	3	12,849	0.02%
2023/06/29	1	62.10	2	61.75	62.60	-1	12,815	-0.01%
2023/06/28	6.1	60.54	0	0.00	62.10	6.1	12,731	0.05%
2023/06/27	14.2	61.18	10	62.14	58.80	4.2	12,580	0.03%
2023/06/26	47	65.20	31	65.69	65.30	16	12,367	0.13%
2023/06/21	41	63.45	15.1	63.16	63.50	25.9	11,328	0.23%
2023/06/20	0	0.00	1.1	57.80	57.80	-1.1	10,914	-0.01%
2023/06/19	0	0.00	12	52.60	52.60	-12	10,973	-0.11%
2023/06/16	6	47.22	9.1	47.10	47.85	-3.1	10,939	-0.03%
2023/06/15	12.1	46.10	3	45.98	46.05	9.1	10,667	0.09%
2023/06/14	35	46.17	27.1	46.37	46.00	7.9	10,499	0.08%
2023/06/13	13	44.43	130.3	45.65	45.30	-117.3	10,174	-1.15%	大賣/鉅額交易
2023/06/12	61.1	43.83	15	43.35	42.75	46.1	9,884	0.47%
2023/06/09	68.1	45.16	34	44.71	44.70	34.1	9,545	0.36%
2023/06/08	29.1	42.74	36	43.01	42.30	-7	8,808	-0.08%
2023/06/07	39	42.83	13	42.68	42.20	26	8,347	0.31%
2023/06/06	30	41.00	25	40.71	41.60	5	7,586	0.07%
2023/06/05	12	39.63	6	40.79	41.50	6	6,726	0.09%
2023/06/02	8	36.94	33	37.32	37.75	-25	6,135	-0.41%
2023/06/01	22	33.26	23	33.94	34.35	-1	5,841	-0.02%
2023/05/31	11	34.63	3	34.58	34.50	8	5,684	0.14%
2023/05/30	13	34.87	4	34.90	34.60	9	5,527	0.16%
2023/05/29	2	33.88	16.2	34.58	35.10	-14.2	5,297	-0.27%
2023/05/26	7	32.15	2	32.15	32.05	5	4,943	0.10%
2023/05/25	5	32.62	6	31.73	32.65	-1	4,861	-0.02%
2023/05/24	1	30.90	4	31.01	31.35	-3	4,635	-0.06%
2023/05/23	2	30.33	2	31.08	30.95	0	4,611	0.00%
2023/05/22	9	30.27	4	30.35	30.10	5	4,612	0.11%
2023/05/19	2	29.78	10	29.90	29.50	-8	4,557	-0.18%
2023/05/18	1	29.25	0	0.00	29.40	1	4,489	0.02%
2023/05/17	1	29.35	0	0.00	29.30	1	4,463	0.02%
2023/05/15	0	0.00	2	28.40	28.25	-2	4,382	-0.05%
2023/05/12	2	28.55	0	0.00	28.60	2	4,397	0.05%
2023/05/11	3	28.30	0	0.00	28.30	3	4,428	0.07%
2023/05/09	4	29.31	2	28.85	28.65	2	4,363	0.05%
2023/05/08	17	29.65	13	31.40	29.35	4	4,261	0.09%
2023/05/05	3	32.25	8.1	32.05	32.60	-5.1	3,986	-0.13%
2023/05/04	4	31.63	6	31.76	31.85	-2	3,887	-0.05%
2023/05/03	1.1	31.64	4	31.88	31.50	-2.9	3,882	-0.07%
2023/05/02	4	31.84	0	0.00	31.75	4	3,932	0.10%
2023/04/28	2	31.68	5	31.70	31.70	-3	3,923	-0.08%
2023/04/27	3	31.00	0	0.00	31.20	3	3,894	0.08%
2023/04/25	0	31.85	2	32.20	30.90	-2	3,856	-0.05%
2023/04/24	0	31.40	1	31.40	31.35	-1	3,790	-0.03%
2023/04/21	1	31.30	9	31.11	31.35	-8	3,767	-0.21%
2023/04/20	11	31.45	10	31.70	31.10	1	3,674	0.03%
2023/04/19	19	32.29	8	32.53	32.05	11	3,592	0.31%
2023/04/18	7	31.39	12	31.35	31.50	-5	3,436	-0.15%
2023/04/17	14.3	31.64	8	31.88	31.50	6.3	3,365	0.19%
2023/04/14	3	31.07	15	31.14	31.20	-12	3,253	-0.37%
2023/04/13	7	30.99	17	31.19	31.20	-10	3,171	-0.32%
2023/04/12	6	30.38	2	30.33	30.40	4	3,006	0.13%
2023/04/11	17	30.64	2	30.40	30.20	15	2,980	0.50%
2023/04/10	4	30.36	7	30.31	30.70	-3	2,917	-0.10%
2023/04/07	3	29.92	7	30.06	29.90	-4	2,834	-0.14%
2023/04/06	2	29.38	1	29.15	29.30	1	2,738	0.04%
2023/03/31	0	0.00	7	29.30	29.05	-7	2,708	-0.26%
2023/03/30	6	29.28	11	29.41	29.50	-5	2,665	-0.19%
2023/03/29	2	28.80	3	28.77	28.65	-1	2,532	-0.04%
2023/03/28	1	28.90	0	0.00	28.65	1	2,550	0.04%
2023/03/27	3	29.38	3	29.37	29.30	0	2,527	0.00%
2023/03/24	7	29.18	0	0.00	29.15	7	2,521	0.28%
2023/03/23	0	29.45	13	29.38	29.35	-13	2,499	-0.52%
2023/03/22	7	30.06	6	29.84	29.35	1	2,487	0.04%
2023/03/21	4	29.53	2	29.65	29.50	2	2,414	0.08%
2023/03/20	3	29.58	2	29.60	29.45	1	2,387	0.04%
2023/03/17	5	28.85	4	28.83	29.10	1	2,415	0.04%
2023/03/16	24	28.94	27	28.60	28.30	-3	2,370	-0.13%
2023/03/15	17	29.53	20	29.61	29.35	-3	2,328	-0.13%
2023/03/14	0	0.00	4	28.06	28.05	-4	2,136	-0.19%
2023/03/13	4	27.25	1	27.60	27.65	3	2,243	0.13%
2023/03/10	1	28.00	3	28.25	27.75	-2	2,264	-0.09%
2023/03/09	8.5	28.79	3	28.68	28.60	5.5	2,265	0.24%
2023/03/08	0	0.00	3	28.52	28.70	-3	2,226	-0.13%
2023/03/07	0	27.95	1	28.10	28.00	-1	2,162	-0.05%
2023/03/06	5	27.70	0	0.00	27.70	5	2,137	0.23%
2023/03/03	5.1	27.59	0	0.00	27.55	5.1	2,134	0.24%
2023/03/02	0	0.00	1	27.80	27.80	-1	2,120	-0.05%
2023/03/01	1	27.70	0	0.00	27.65	1	2,139	0.05%
2023/02/24	1	27.65	3	27.35	27.80	-2	2,112	-0.09%
2023/02/23	5	27.77	7	27.87	27.70	-2	2,112	-0.09%
2023/02/22	1	27.05	3	27.65	27.75	-2	2,077	-0.10%
2023/02/21	2	27.40	2	27.38	27.35	0	2,050	0.00%
2023/02/20	0	0.00	1	27.70	27.65	-1	2,045	-0.05%
2023/02/17	0.1	26.95	0	0.00	27.10	0.1	1,983	0.01%
2023/02/16	0	0.00	2	26.75	26.90	-2	1,998	-0.10%
2023/02/15	1	26.30	0	0.00	26.55	1	2,034	0.05%
2023/02/10	2	26.68	0	0.00	26.25	2	2,101	0.10%
2023/02/09	0	0.00	1	27.20	27.15	-1	2,124	-0.05%
2023/02/08	1	26.95	3	26.85	26.80	-2	2,102	-0.10%
2023/02/07	2	26.63	2	26.60	26.50	0	2,095	0.00%
2023/02/02	4	26.65	0	0.00	26.60	4	2,203	0.18%
2023/01/06	2	25.50	0	0.00	25.60	2	2,319	0.09%
2023/01/04	1	25.55	0	0.00	25.60	1	2,426	0.04%
2023/01/03	0	0.00	3	25.30	25.40	-3	2,509	-0.12%
2022/12/30	0	0.00	0.1	25.55	25.40	-0.1	2,534	0.00%
2022/12/26	0	0.00	3	26.27	26.20	-3	2,813	-0.11%
2022/12/23	0	0.00	4	24.95	25.45	-4	2,800	-0.14%
2022/12/20	1	24.95	1	25.05	24.95	0	2,946	0.00%
2022/12/16	0	0.00	2	26.50	26.30	-2	3,026	-0.07%
2022/12/15	0	0.00	4	27.00	26.80	-4	3,042	-0.13%
2022/12/13	0	0.00	6	26.90	26.45	-6	3,179	-0.19%
2022/12/12	5	26.25	2	26.20	26.30	3	3,184	0.09%
2022/12/09	12	26.94	12	26.91	26.70	0	3,240	0.00%
2022/12/08	0	0.00	3	26.30	26.35	-3	3,282	-0.09%
2022/12/06	17	26.60	13	26.63	26.95	4	3,346	0.12%
2022/12/05	2.1	27.25	2	27.30	27.35	0.1	3,350	0.00%
2022/12/02	2	26.65	2	26.35	26.65	0	3,290	0.00%
2022/12/01	0	0.00	4	26.24	26.15	-4	3,290	-0.12%
2022/11/30	3	26.13	3	25.98	25.95	0	3,348	0.00%
2022/11/28	4	25.40	0	0.00	25.50	4	3,541	0.11%
2022/11/25	4	25.50	0	0.00	25.30	4	3,776	0.11%
2022/11/23	0	0.00	1	25.45	25.55	-1	4,204	-0.02%
2022/11/22	2	25.20	0	0.00	25.00	2	4,259	0.05%
2022/11/21	2	26.03	0	0.00	25.35	2	4,390	0.05%
2022/11/15	4	25.38	5	25.21	25.50	-1	5,049	-0.02%
2022/11/14	0	0.00	1	25.25	25.05	-1	5,353	-0.02%
2022/11/10	0	0.00	1	25.45	25.25	-1	5,353	-0.02%
2022/11/09	5	25.35	1	25.30	25.15	4	5,595	0.07%
2022/11/08	0	0.00	1	25.10	24.85	-1	5,629	-0.02%
2022/11/07	2	25.10	0	0.00	24.90	2	5,645	0.04%
2022/11/03	0	0.00	2	25.20	25.20	-2	5,714	-0.03%
2022/11/02	15	24.93	0	0.00	24.90	15	5,819	0.26%
2022/11/01	6	24.80	8	24.74	24.75	-2	5,819	-0.03%
2022/10/31	1	23.95	0	0.00	24.15	1	5,742	0.02%
2022/10/28	2	24.00	1	23.65	23.55	1	5,755	0.02%
2022/10/27	4	23.94	0	0.00	24.30	4	5,750	0.07%
2022/10/26	0	0.00	1	23.65	23.25	-1	5,776	-0.02%
2022/10/24	1	24.45	2	24.65	24.40	-1	5,981	-0.02%
2022/10/21	4.2	24.16	3	24.30	24.05	1.2	6,047	0.02%
2022/10/19	1	25.15	1	25.45	25.10	0	6,126	0.00%
2022/10/18	1	25.10	0	0.00	25.30	1	6,122	0.02%
2022/10/17	2	24.68	4	24.61	24.90	-2	6,138	-0.03%
2022/10/14	0	0.00	1	25.40	25.45	-1	6,192	-0.02%
2022/10/13	1	24.70	1	24.60	24.05	0	6,267	0.00%
2022/10/12	0.3	25.90	3	25.75	25.65	-2.7	6,288	-0.04%
2022/10/06	5	28.42	4	28.25	28.25	1	6,597	0.02%
2022/10/05	17.5	29.09	10	28.50	28.40	7.5	6,639	0.11%
2022/10/04	3	28.70	1	28.60	28.80	2	6,554	0.03%
2022/09/27	6	28.89	1	29.00	29.00	5	6,779	0.07%
2022/09/26	1	29.55	1	29.00	29.25	0	6,818	0.00%
2022/09/23	5	30.85	0	0.00	30.50	5	6,879	0.07%
2022/09/22	15	31.40	15	31.30	31.55	0	6,956	0.00%
2022/09/21	11	31.81	7	31.54	31.30	4	7,035	0.06%
2022/09/20	10	31.58	12	31.77	31.85	-2	7,069	-0.03%
2022/09/19	3	31.42	1	31.40	31.35	2	7,233	0.03%
2022/09/16	4	32.25	5	32.26	31.65	-1	7,247	-0.01%
2022/09/15	22	33.13	23	32.85	32.50	-1	7,191	-0.01%
2022/09/14	1	32.85	2	33.13	33.15	-1	7,084	-0.01%
2022/09/13	0	0.00	1	32.65	32.75	-1	7,032	-0.01%
2022/09/12	3	32.87	2	33.15	32.65	1	7,037	0.01%
2022/09/08	1	32.90	1	32.70	32.75	0	7,043	0.00%
2022/09/07	2	31.80	1	32.10	32.00	1	7,020	0.01%
2022/09/06	29	31.74	30	31.55	31.70	-1	7,026	-0.01%
2022/09/05	1	32.60	2	33.00	32.55	-1	6,985	-0.01%
2022/09/02	6	32.46	12	32.47	32.50	-6	6,875	-0.09%
2022/09/01	39	33.06	39	33.14	32.90	0	6,832	0.00%
2022/08/31	5	32.95	17	33.20	33.40	-12	6,709	-0.18%
2022/08/30	25	32.04	14	32.27	32.70	11	6,537	0.17%
2022/08/29	1	30.70	4	30.58	30.70	-3	6,330	-0.05%
2022/08/26	18	31.56	19	31.53	31.15	-1	6,281	-0.02%
2022/08/25	18	32.36	7	32.05	32.05	11	6,172	0.18%
2022/08/23	0	0.00	1	31.60	31.35	-1	5,778	-0.02%
2022/08/22	4	32.31	23	32.21	32.25	-19	5,735	-0.33%
2022/08/19	32	31.60	50.1	31.83	31.95	-18.1	5,510	-0.33%
2022/08/18	1	29.30	1	30.00	30.15	0	5,293	0.00%
2022/08/17	10.1	29.55	0	0.00	29.65	10.1	5,345	0.19%
2022/08/16	11	31.01	0	0.00	29.70	11	5,316	0.21%
2022/08/15	0	0.00	32	30.45	30.50	-32	5,074	-0.63%
2022/08/12	1	30.00	0.1	30.35	30.05	1	5,024	0.02%
2022/08/11	0	0.00	2	29.93	29.85	-2	4,987	-0.04%
2022/08/10	32	29.80	1	29.85	29.55	31	4,904	0.63%
2022/08/09	2	29.35	2	29.65	29.75	0	4,841	0.00%
2022/08/04	3.1	27.85	3	28.00	28.00	0.1	4,658	0.00%
2022/08/03	4	27.90	0	0.00	27.85	4	4,625	0.09%
2022/08/02	2	28.60	0	0.00	28.40	2	4,589	0.04%
2022/08/01	14	29.90	22	29.55	29.20	-8	4,547	-0.18%
2022/07/29	5	30.14	12	30.70	30.35	-7	4,473	-0.16%
2022/07/28	1	29.70	4	30.31	30.30	-3	4,297	-0.07%
2022/07/26	0	0.00	4.1	29.74	29.80	-4.1	4,174	-0.10%
2022/07/25	13	29.66	2	29.73	29.60	11	4,101	0.27%
2022/07/22	0	0.00	21	29.90	29.70	-21	4,073	-0.52%
2022/07/21	3	30.13	0	0.00	29.90	3	4,049	0.07%
2022/07/20	13	30.66	4	30.45	30.35	9	3,972	0.23%
2022/07/19	3	29.90	4	29.84	29.80	-1	3,873	-0.03%
2022/07/18	6	28.63	10	29.41	29.40	-4	3,783	-0.11%
2022/07/15	0	0.00	7	28.00	28.00	-7	3,622	-0.19%
2022/07/14	27	26.99	6	27.55	27.70	21	3,502	0.60%
2022/07/12	6	26.53	2	25.80	25.75	4	3,264	0.12%
2022/07/11	3	28.43	2	28.33	28.10	1	3,209	0.03%
2022/07/08	0.1	27.26	0	0.00	27.40	0.1	3,106	0.00%
2022/07/06	0	0.00	0	26.25	26.05	0	3,015	0.00%
2022/07/05	7	26.39	1	27.25	26.30	6	2,977	0.20%
2022/07/01	11.1	29.25	2.1	28.70	28.55	9	2,680	0.34%
2022/06/30	4	30.64	0	0.00	30.35	4	2,549	0.16%
2022/06/29	0	0.00	2	30.50	30.95	-2	2,437	-0.08%
2022/06/28	4	30.39	16	30.58	30.65	-12	2,326	-0.52%
2022/06/27	1	29.60	13	29.72	30.05	-12	2,151	-0.56%
2022/06/24	0	28.23	9	28.50	28.00	-9	1,970	-0.46%
2022/06/23	10	28.15	10	27.90	27.85	0	1,928	0.00%
2022/06/22	0	0.00	0	28.00	27.40	0	1,922	0.00%
2022/06/21	1	27.25	0	0.00	27.80	1	1,921	0.05%
2022/06/20	3.1	28.08	1	27.65	27.65	2.1	1,904	0.11%
2022/06/16	10	28.28	10	27.60	27.10	0	1,801	0.00%
2022/06/15	1	28.05	2	28.25	28.05	-1	1,760	-0.06%
2022/06/14	3	28.00	7	27.81	28.15	-4	1,842	-0.22%
2022/06/13	1	27.80	2	28.10	28.00	-1	1,803	-0.06%
2022/06/10	8	27.76	1.2	27.86	28.00	6.8	1,773	0.38%
2022/06/09	3	28.00	7	27.51	27.75	-4	1,728	-0.23%
2022/06/08	5	27.10	0	0.00	27.10	5	1,609	0.31%
2022/06/06	0	0.00	16	26.99	26.60	-16	1,658	-0.96%
2022/06/02	16	26.74	1	26.85	26.65	15	1,661	0.90%
2022/06/01	0	0.00	7	26.47	26.45	-7	1,660	-0.42%
2022/05/31	4	26.34	14	26.34	26.40	-10	1,677	-0.60%
2022/05/30	1	26.20	4	26.50	26.50	-3	1,671	-0.18%
2022/05/27	1	26.25	2	26.10	25.80	-1	1,647	-0.06%
2022/05/26	7	26.19	14	25.51	25.90	-7	1,705	-0.41%
2022/05/25	13	25.60	2	25.65	25.40	11	1,690	0.65%
2022/05/20	0	0.00	2	24.60	24.60	-2	1,850	-0.11%
2022/05/17	0	0.00	10	23.70	23.90	-10	2,300	-0.43%
2022/05/16	0	0.00	4	23.15	23.05	-4	2,347	-0.17%
2022/05/12	5	22.85	0	0.00	22.50	5	2,377	0.21%
2022/04/29	2	23.40	0	0.00	23.35	2	2,523	0.08%
2022/04/27	6	22.92	0	0.00	23.00	6	2,652	0.23%
2022/04/22	0	0.00	2	24.20	24.25	-2	2,824	-0.07%
2022/04/21	1	24.50	0	0.00	24.50	1	2,860	0.03%
2022/04/20	1	24.35	0	0.00	24.65	1	2,886	0.03%
2022/04/18	2	24.00	1	24.20	24.10	1	2,987	0.03%
2022/04/14	2	24.75	20	24.70	24.75	-18	3,180	-0.57%
2022/04/12	0	0.00	28	24.15	24.05	-28	3,359	-0.83%
2022/04/06	0	0.00	3	25.90	25.80	-3	4,275	-0.07%
2022/03/30	0	0.00	12	26.39	26.40	-12	4,643	-0.26%
2022/03/29	0	0.00	2	26.35	26.00	-2	4,668	-0.04%
2022/03/25	4	26.35	3	26.85	26.25	1	4,658	0.02%
2022/03/21	10	26.70	0	0.00	26.20	10	4,789	0.21%
2022/03/17	7	26.64	1	26.55	26.20	6	4,800	0.12%
2022/03/16	0	0.00	2	25.40	25.55	-2	4,697	-0.04%
2022/03/15	0	0.00	10	25.10	25.00	-10	4,713	-0.21%
2022/03/11	0	0.00	2	25.75	25.70	-2	4,739	-0.04%
2022/03/10	3	25.90	1	25.70	25.80	2	4,732	0.04%
2022/03/09	1	24.70	0	0.00	24.70	1	4,690	0.02%
2022/03/07	3	25.10	0	0.00	24.80	3	4,639	0.06%
2022/03/04	1	25.75	4	26.11	25.85	-3	4,632	-0.06%
2022/03/03	0	0.00	1	26.20	25.80	-1	4,610	-0.02%
2022/03/01	6	26.12	0	0.00	26.00	6	4,646	0.13%
2022/02/24	1	26.45	0	0.00	25.90	1	4,501	0.02%
2022/02/22	0	0.00	2	25.90	25.85	-2	4,351	-0.05%
2022/02/21	1	26.70	5	26.68	26.55	-4	4,480	-0.09%
2022/02/18	8	27.11	0	0.00	27.20	8	4,619	0.17%
2022/02/17	4	27.20	0	0.00	26.70	4	4,659	0.09%
2022/02/15	11	26.10	0.5	26.15	26.05	10.5	4,714	0.22%
2022/02/11	0	0.00	1	26.35	26.70	-1	4,727	-0.02%
2022/02/10	0	0.00	0.1	26.65	26.40	-0.1	4,743	0.00%
2022/02/07	0	0.00	2	26.43	26.65	-2	4,887	-0.04%
2022/01/25	2	26.15	0	0.00	26.00	2	5,008	0.04%
2022/01/24	0	0.00	2	26.60	26.80	-2	5,185	-0.04%
2022/01/21	5	27.01	0	0.00	27.10	5	5,563	0.09%
2022/01/18	4	27.60	0	0.00	27.35	4	5,466	0.07%
2022/01/17	0	0.00	1	28.00	27.85	-1	5,477	-0.02%
2022/01/11	0	0.00	6	28.68	28.45	-6	5,429	-0.11%
2022/01/10	0	0.00	1	29.00	28.70	-1	5,401	-0.02%
2022/01/06	2	28.80	2	28.50	28.50	0	5,372	0.00%
2022/01/05	7	29.16	3	28.40	28.80	4	5,455	0.07%
2022/01/04	15	29.27	10	29.44	29.30	5	5,337	0.09%
2022/01/03	3	29.32	5	30.00	28.50	-2	5,174	-0.04%
2021/12/30	2	28.40	7	28.55	28.40	-5	4,886	-0.10%
2021/12/29	14	28.50	5	28.65	28.55	9	4,837	0.19%
2021/12/28	23	28.22	2	27.80	28.40	21	4,602	0.46%
2021/12/27	1	26.60	5	27.10	27.00	-4	4,368	-0.09%
2021/12/23	5	26.70	6	26.75	26.45	-1	4,643	-0.02%
2021/12/16	2	27.30	2	26.90	26.65	0	6,068	0.00%
2021/12/14	11	26.12	0	0.00	26.05	11	5,917	0.19%
2021/12/13	0	0.00	1	26.75	26.65	-1	5,937	-0.02%
2021/12/10	1	26.45	2	26.35	26.40	-1	5,943	-0.02%
2021/12/09	1	26.10	1	26.35	25.90	0	5,921	0.00%
2021/12/08	0	0.00	2	25.80	25.60	-2	5,915	-0.03%
2021/12/07	1	25.90	0	0.00	26.10	1	5,920	0.02%
2021/12/02	2	25.95	0	0.00	26.00	2	6,059	0.03%
2021/11/30	6	26.53	1	26.50	26.40	5	6,272	0.08%
2021/11/26	1	26.00	2	26.20	26.30	-1	6,328	-0.02%
2021/11/25	2	26.95	0	0.00	26.75	2	6,335	0.03%
2021/11/19	8	27.19	3	27.20	26.95	5	6,592	0.08%
2021/11/18	2	28.05	1	27.55	27.45	1	6,548	0.02%
2021/11/17	7	28.94	4	28.88	29.00	3	6,373	0.05%
2021/11/16	5	28.56	5	28.52	28.25	0	6,195	0.00%
2021/11/15	17	28.09	17	28.44	28.25	0	5,960	0.00%
2021/11/11	0	0.00	5	26.90	26.80	-5	5,688	-0.09%
2021/11/10	0	0.00	6	27.05	26.95	-6	5,694	-0.11%
2021/11/04	3	27.53	8	27.66	27.20	-5	5,946	-0.08%
2021/11/03	0	0.00	1	26.60	27.00	-1	5,932	-0.02%
2021/11/02	6	26.91	4	26.73	26.60	2	6,019	0.03%
2021/11/01	8	28.01	10	27.97	27.65	-2	5,992	-0.03%
2021/10/29	14	27.74	10	27.45	27.80	4	5,863	0.07%
2021/10/28	1	26.20	1	26.00	26.00	0	5,557	0.00%
2021/10/27	0	0.00	1	26.15	26.15	-1	5,849	-0.02%
2021/10/26	0	0.00	5	26.32	26.20	-5	6,036	-0.08%
2021/10/25	5	26.25	0	0.00	26.40	5	6,066	0.08%
2021/10/21	0	0.00	10	26.65	26.40	-10	6,048	-0.17%
2021/10/20	1	26.45	15	26.70	26.50	-14	6,082	-0.23%
2021/10/19	2	26.90	0	0.00	26.85	2	6,252	0.03%
2021/10/15	1	26.90	2	26.85	26.90	-1	6,202	-0.02%
2021/10/14	10	27.25	6	26.90	26.55	4	6,182	0.06%
2021/10/13	16	26.60	9	26.51	27.35	7	6,140	0.11%
2021/10/12	5	26.15	0	0.00	26.10	5	6,095	0.08%
2021/10/07	0	0.00	2	26.90	26.75	-2	6,188	-0.03%
2021/10/06	9	26.36	0	0.00	25.80	9	6,134	0.15%
2021/10/05	1	26.80	1	25.60	26.60	0	6,098	0.00%
2021/10/04	4	26.15	1	26.75	26.05	3	6,021	0.05%
2021/10/01	7	27.69	5	27.53	26.55	2	5,962	0.03%
2021/09/30	13	27.55	10	28.46	27.75	3	5,796	0.05%
2021/09/29	16	28.68	5	29.38	28.30	11	5,625	0.20%
2021/09/28	3	28.30	6	28.51	29.15	-3	5,360	-0.06%
2021/09/27	40	28.67	18	28.52	28.55	22	5,168	0.43%
2021/09/24	12	27.50	4	27.38	27.85	8	4,704	0.17%
2021/09/23	3	25.73	2	25.28	26.25	1	4,262	0.02%
2021/09/22	1	24.50	1	24.35	24.50	0	4,159	0.00%
2021/09/17	3	25.15	3	25.30	25.20	0	4,148	0.00%
2021/09/15	4	25.68	1	26.15	26.50	3	4,097	0.07%
2021/09/14	0	0.00	1	25.50	25.15	-1	4,054	-0.02%
2021/09/13	2	25.53	1	25.35	25.35	1	4,052	0.02%
2021/09/10	0	0.00	1	26.85	26.90	-1	4,047	-0.02%
2021/09/09	4	26.80	1	27.10	27.00	3	4,005	0.07%
2021/09/08	5	26.96	0	0.00	26.35	5	3,970	0.13%
2021/09/07	0	0.00	1	26.85	26.95	-1	3,841	-0.03%
2021/09/06	0	0.00	1	26.85	26.85	-1	3,802	-0.03%
2021/09/03	0	0.00	1	27.65	27.70	-1	3,735	-0.03%
2021/09/02	0	0.00	10	27.03	26.85	-10	3,561	-0.28%
2021/09/01	0	0.00	1	27.15	27.15	-1	3,490	-0.03%
2021/08/30	6	26.87	4	27.18	26.60	2	3,386	0.06%
2021/08/27	0	0.00	2	24.95	25.35	-2	3,222	-0.06%
2021/08/26	4	24.09	1	24.30	24.20	3	3,119	0.10%
2021/08/25	2	23.58	2	23.70	23.85	0	3,083	0.00%
2021/08/20	1	22.55	2	22.40	22.30	-1	3,024	-0.03%
2021/08/19	0	0.00	3	22.67	22.30	-3	3,015	-0.10%
2021/08/18	1	22.35	2	22.95	23.15	-1	3,013	-0.03%
2021/08/17	0	0.00	5	23.70	22.65	-5	2,993	-0.17%
2021/08/16	2	24.03	1	24.05	23.90	1	2,965	0.03%
2021/08/13	3	24.55	2	25.33	25.05	1	2,944	0.03%
2021/08/11	0	0.00	1	24.20	24.00	-1	2,896	-0.03%
2021/08/10	8	26.58	0	0.00	25.35	8	2,843	0.28%
2021/08/09	0	0.00	15	27.97	28.15	-15	2,685	-0.56%
2021/08/06	2	27.75	2	28.15	28.15	0	2,582	0.00%
2021/08/05	0	0.00	12	27.42	27.30	-12	2,479	-0.48%
2021/08/04	1	27.55	3	28.13	27.60	-2	2,477	-0.08%
2021/08/03	5	28.10	0	0.00	28.15	5	2,420	0.21%
2021/08/02	17	28.04	34	28.21	28.10	-17	2,336	-0.73%
2021/07/30	18	26.69	18	26.55	26.90	0	2,006	0.00%
2021/07/29	0	24.50	0	0.00	25.10	0	1,825	0.00%
2021/07/28	1	23.60	1	23.30	23.70	0	1,765	0.00%
2021/07/27	0	0.00	2	24.10	24.30	-2	1,782	-0.11%
2021/07/26	6	24.85	6	24.73	24.70	0	1,775	0.00%
2021/07/23	3	25.03	4	24.66	25.20	-1	1,739	-0.06%
2021/07/20	0	0.00	5	24.30	24.15	-5	1,581	-0.32%
2021/07/19	20	24.08	4	24.94	24.85	16	1,566	1.02%
2021/07/16	1	23.85	4	23.81	23.80	-3	1,532	-0.20%
2021/07/15	6	24.38	0	0.00	24.50	6	1,480	0.41%
2021/07/14	4	21.69	0	0.00	22.30	4	1,353	0.30%
2021/07/13	5	22.33	0	0.00	22.05	5	1,368	0.37%
2021/07/12	0	0.00	1	22.45	22.40	-1	1,421	-0.07%
2021/07/09	2	22.30	0	0.00	22.25	2	1,425	0.14%
2021/07/05	0	0.00	8	22.90	22.85	-8	1,615	-0.50%
2021/06/30	1	23.00	10	23.05	22.70	-9	1,822	-0.49%
2021/06/29	1	22.70	20	22.90	22.65	-19	1,815	-1.05%
2021/06/28	5	22.75	2	22.85	22.85	3	1,862	0.16%
2021/06/25	0	0.00	55	22.74	22.65	-55	1,945	-2.83%
2021/06/24	10	22.65	10	22.85	22.75	0	1,968	0.00%
2021/06/23	1	22.80	0	0.00	22.65	1	1,978	0.05%
2021/06/22	40	22.80	5	23.10	22.80	35	1,995	1.75%
2021/06/21	60	22.83	0	0.00	22.90	60	2,014	2.98%
2021/06/16	0	0.00	1	22.99	22.85	-1	2,285	-0.05%
2021/06/02	0	0.00	1	23.30	23.05	-1	2,724	-0.04%
2021/05/28	1	23.25	0	0.00	22.90	1	2,994	0.03%
2021/05/27	0	0.00	2	22.80	22.65	-2	3,045	-0.07%
2021/05/26	1	22.45	0	0.00	23.00	1	3,064	0.03%
2021/05/24	0	0.00	1	22.10	22.40	-1	3,103	-0.03%
2021/05/18	4	20.95	7	20.73	20.95	-3	3,230	-0.09%
2021/05/14	2	21.45	0	0.00	21.10	2	3,230	0.06%
2021/05/13	0	0.00	3	20.87	21.60	-3	3,245	-0.09%
2021/05/12	1	21.10	4	21.29	21.65	-3	3,244	-0.09%
2021/05/11	2	23.50	0	0.00	23.15	2	3,236	0.06%
2021/05/10	7	24.73	0	0.00	24.65	7	3,414	0.21%
2021/05/06	4	25.00	0	0.00	24.65	4	3,831	0.10%
2021/05/05	0	0.00	5	25.23	25.05	-5	3,852	-0.13%
2021/05/04	3	25.70	6	25.32	24.55	-3	3,885	-0.08%
2021/05/03	3	26.60	9	26.42	26.20	-6	3,880	-0.15%
2021/04/29	1	27.00	0	0.00	27.15	1	3,896	0.03%
2021/04/28	3	27.12	4	27.00	27.00	-1	3,913	-0.03%
2021/04/26	2	26.40	6	26.85	26.70	-4	4,111	-0.10%
2021/04/23	4	26.50	0	0.00	26.60	4	4,347	0.09%
2021/04/22	4	26.75	0	0.00	26.50	4	4,470	0.09%
2021/04/21	1	27.45	0	0.00	27.35	1	4,492	0.02%
2021/04/19	0	0.00	2	27.38	27.35	-2	4,664	-0.04%
2021/04/16	1	27.60	12	27.71	27.85	-11	4,641	-0.24%
2021/04/15	0	0.00	10	27.60	27.95	-10	4,640	-0.22%
2021/04/14	2	27.18	11	27.61	28.00	-9	4,652	-0.19%
2021/04/13	0	0.00	1	29.00	28.15	-1	4,708	-0.02%
2021/04/12	0	0.00	8	28.77	28.60	-8	4,695	-0.17%
2021/04/09	2	28.80	3	29.10	29.00	-1	4,678	-0.02%
2021/04/08	1	28.80	4	28.96	28.85	-3	4,623	-0.06%
2021/04/07	5	28.05	5	27.99	28.05	0	4,576	0.00%
2021/04/06	1	27.25	4	27.13	27.55	-3	4,543	-0.07%
2021/04/01	21	27.00	0	0.00	26.90	21	4,543	0.46%
2021/03/31	4	27.01	1	27.20	27.20	3	4,545	0.07%
2021/03/30	5	27.60	3	27.48	27.40	2	4,525	0.04%
2021/03/25	0	0.00	4	26.98	27.35	-4	4,500	-0.09%
2021/03/24	0	0.00	6	27.20	27.05	-6	4,528	-0.13%
2021/03/23	2	27.40	16	27.52	27.10	-14	4,538	-0.31%
2021/03/22	14	28.87	2	28.70	28.45	12	4,594	0.26%
2021/03/19	2	28.40	4	28.70	28.25	-2	4,500	-0.04%
2021/03/18	9	28.42	2	28.35	28.35	7	4,466	0.16%
2021/03/15	9	27.58	3	27.80	27.85	6	4,656	0.13%
2021/03/12	6	26.95	0	0.00	27.10	6	4,636	0.13%
2021/03/11	10	26.85	11	26.85	26.95	-1	4,675	-0.02%
2021/03/10	5	26.27	1	26.45	26.50	4	4,708	0.08%
2021/03/09	0	0.00	7	26.20	26.20	-7	4,746	-0.15%
2021/03/08	0	0.00	1	27.50	27.00	-1	4,793	-0.02%
2021/03/05	1	27.10	1	27.20	27.60	0	4,795	0.00%
2021/03/04	0	0.00	2	26.80	26.75	-2	4,666	-0.04%
2021/03/03	2	25.80	0	0.00	25.90	2	4,671	0.04%
2021/02/26	0	0.00	4	26.00	25.95	-4	5,021	-0.08%
2021/02/24	1	25.40	0	0.00	25.15	1	5,103	0.02%
2021/02/23	0	0.00	3	25.08	25.15	-3	5,275	-0.06%
2021/02/22	2	26.00	2	25.75	25.55	0	5,716	0.00%
2021/02/19	2	25.35	5	25.70	25.70	-3	5,983	-0.05%
2021/02/18	3	25.15	20	25.00	25.50	-17	6,045	-0.28%
2021/02/17	1	23.55	2	23.75	24.25	-1	6,075	-0.02%
2021/02/05	2	23.43	3	23.52	23.50	-1	6,088	-0.02%
2021/02/04	2	23.50	1	23.85	23.50	1	6,153	0.02%
2021/02/03	0.1	23.40	0	0.00	23.85	0.1	6,183	0.00%
2021/02/02	2	23.08	4	23.35	23.60	-2	6,271	-0.03%
2021/02/01	24.1	24.17	22	23.44	22.50	2.1	6,330	0.03%
2021/01/29	0	0.00	1	23.85	23.50	-1	6,210	-0.02%
2021/01/28	9	23.77	4	24.13	23.55	5	6,283	0.08%
2021/01/27	3	23.20	4	23.46	23.60	-1	6,041	-0.02%
2021/01/26	2	23.50	0	0.00	22.80	2	6,145	0.03%
2021/01/25	0	0.00	1	23.40	23.55	-1	6,259	-0.02%
2021/01/22	10	24.10	2	23.80	24.00	8	6,440	0.12%
2021/01/21	12	23.83	1	23.30	24.00	11	6,597	0.17%
2021/01/20	0	0.00	10	23.90	23.50	-10	7,039	-0.14%
2021/01/19	7	24.63	20	24.85	24.45	-13	7,090	-0.18%
2021/01/18	2	22.23	0	0.00	25.65	2	7,289	0.03%
2021/01/15	17	25.01	3	24.80	24.50	14	7,472	0.19%
2021/01/14	10	26.31	23	26.20	26.10	-13	7,616	-0.17%
2021/01/13	6	26.10	74	26.27	26.00	-68	7,644	-0.89%
2021/01/12	2	27.95	4	28.13	27.25	-2	7,628	-0.03%
2021/01/11	1	29.05	0.8	29.05	29.05	0.2	7,693	0.00%
2021/01/08	1	29.65	10	29.61	29.15	-9	7,931	-0.11%
2021/01/06	1	30.00	11	30.71	29.15	-10	8,239	-0.12%
2021/01/05	0	30.40	7	30.62	30.55	-7	8,375	-0.08%
2021/01/04	5	30.90	5	30.30	30.50	0	8,670	0.00%
2020/12/31	0	0.00	1	30.15	30.15	-1	8,758	-0.01%
2020/12/28	50	30.08	0	0.00	30.15	50	9,367	0.53%
2020/12/25	0	0.00	0	29.20	29.20	0	9,453	0.00%
2020/12/24	1	29.55	1	29.30	29.40	0	9,529	0.00%
2020/12/23	1	28.50	0	0.00	29.30	1	9,655	0.01%
2020/12/22	2	28.65	0	0.00	28.25	2	10,782	0.02%
2020/12/21	0	0.00	1	29.15	29.30	-1	11,007	-0.01%
2020/12/18	1	29.10	30	29.67	29.40	-29	11,095	-0.26%
2020/12/17	11	30.07	0	0.00	29.65	11	11,127	0.10%
2020/12/16	31	31.17	5	30.50	30.15	26	11,178	0.23%
2020/12/15	0	0.00	1	29.10	29.15	-1	11,149	-0.01%
2020/12/14	1	29.35	0	0.00	29.20	1	11,272	0.01%
2020/12/11	0	0.00	15	29.47	29.15	-15	11,322	-0.13%
2020/12/10	5	29.40	2	29.65	29.70	3	11,414	0.03%
2020/12/09	1	30.70	7	30.66	30.75	-6	11,468	-0.05%
2020/12/08	1	28.80	2	28.95	29.00	-1	11,434	-0.01%
2020/12/07	1	28.00	6.2	28.42	28.90	-5.2	11,492	-0.05%
2020/12/04	0	0.00	10	28.80	28.60	-10	11,589	-0.09%
2020/12/03	9	28.74	2	28.70	28.80	7	11,760	0.06%
2020/12/02	31	28.60	10	28.45	28.45	21	11,930	0.18%
2020/12/01	6	29.23	4	28.75	29.35	2	12,367	0.02%
2020/11/30	4	28.80	4	29.10	28.60	0	12,822	0.00%
2020/11/27	1	29.10	0	0.00	29.15	1	13,012	0.01%
2020/11/26	7	29.81	2	29.55	29.45	5	13,112	0.04%
2020/11/25	14	28.64	35	28.60	29.40	-21	13,214	-0.16%
2020/11/24	3	30.80	6	30.92	30.50	-3	13,074	-0.02%
2020/11/23	3	30.72	11	30.75	30.80	-8	13,164	-0.06%
2020/11/20	15	31.54	9	30.82	30.80	6	13,861	0.04%
2020/11/19	14	31.19	26	30.70	31.00	-12	13,900	-0.09%
2020/11/18	16	33.78	13	34.09	32.55	3	13,522	0.02%
2020/11/17	3	36.30	10	36.38	36.15	-7	13,395	-0.05%
2020/11/12	1	36.90	0	0.00	36.15	1	14,144	0.01%
2020/11/11	2	36.25	3	36.70	36.90	-1	14,467	-0.01%
2020/11/10	5	36.91	13	36.51	36.15	-8	14,618	-0.05%
2020/11/06	5	36.73	4	36.14	36.15	1	15,233	0.01%
2020/11/05	1	37.05	2	37.13	36.75	-1	15,914	-0.01%
2020/11/04	12	36.75	2	36.80	36.80	10	15,893	0.06%
2020/11/03	7	36.37	0	0.00	37.20	7	16,057	0.04%
2020/11/02	3	36.57	2	36.00	36.10	1	16,099	0.01%
2020/10/30	2	37.65	13	36.51	36.55	-11	16,172	-0.07%
2020/10/29	28	37.89	5	37.09	37.95	23	16,032	0.14%
2020/10/28	23	37.38	11	39.05	37.05	12	15,940	0.08%
2020/10/27	4	36.41	9	36.49	36.85	-5	15,541	-0.03%
2020/10/26	25	36.48	13	36.14	36.30	12	15,581	0.08%
2020/10/23	51	35.35	33	34.84	36.00	18	15,291	0.12%
2020/10/22	10	33.49	3	32.92	33.00	7	14,867	0.05%
2020/10/20	1	32.55	10	32.40	32.40	-9	14,543	-0.06%
2020/10/19	7	33.01	6	33.01	32.65	1	14,460	0.01%
2020/10/16	32	33.19	25	33.16	33.15	7	14,423	0.05%
2020/10/14	8	32.26	7	33.01	32.30	1	14,049	0.01%
2020/10/13	2	31.65	12	31.72	31.75	-10	13,853	-0.07%
2020/10/12	3	31.20	14.5	31.28	32.20	-11.5	13,665	-0.08%
2020/10/08	7	30.31	11	30.11	30.00	-4	13,393	-0.03%
2020/10/07	2	29.90	5	30.03	30.00	-3	13,332	-0.02%
2020/10/06	12	30.26	9	30.16	29.90	3	13,297	0.02%
2020/10/05	21	29.96	11	29.84	29.60	10	13,095	0.08%
2020/09/30	0	0.00	3	27.60	28.30	-3	13,009	-0.02%
2020/09/29	0	0.00	5	27.27	27.60	-5	12,981	-0.04%
2020/09/25	52	28.83	50	29.16	27.15	2	12,999	0.02%
2020/09/24	3	28.48	12	28.40	29.00	-9	11,943	-0.08%
2020/09/23	14	28.23	5	28.20	28.20	9	11,760	0.08%
2020/09/22	6	27.02	7	27.69	27.95	-1	11,712	-0.01%
2020/09/21	6	27.98	6	28.00	27.80	0	11,732	0.00%
2020/09/18	11	27.94	10	28.17	28.20	1	11,688	0.01%
2020/09/17	3	27.65	8	27.55	28.10	-5	11,712	-0.04%
2020/09/16	0	0.00	2	26.93	26.80	-2	11,571	-0.02%
2020/09/15	13	26.96	21	26.77	26.50	-8	11,517	-0.07%
2020/09/14	21	25.21	14.2	25.89	26.15	6.8	11,405	0.06%
2020/09/11	8	26.52	20	26.31	26.00	-12	11,235	-0.11%
2020/09/10	4	27.08	1	26.90	26.90	3	11,123	0.03%
2020/09/09	3	27.42	3	27.23	27.50	0	11,045	0.00%
2020/09/08	8	27.51	30	27.44	27.10	-22	10,906	-0.20%
2020/09/07	7	29.79	19	29.22	28.70	-12	10,716	-0.11%
2020/09/04	24	28.93	19	28.38	29.60	5	10,534	0.05%
2020/09/03	19	29.83	39	28.75	29.00	-20	10,036	-0.20%
2020/09/02	24	27.33	53	27.41	28.00	-29	9,499	-0.31%
2020/09/01	15	27.21	14	26.87	27.00	1	9,447	0.01%
2020/08/31	17	27.05	6	26.97	27.20	11	9,337	0.12%
2020/08/28	3	26.23	19	26.23	26.50	-16	9,153	-0.17%
2020/08/27	12	25.81	19	25.77	25.75	-7	9,005	-0.08%
2020/08/26	52	26.94	11	25.98	25.75	41	8,866	0.46%
2020/08/25	3	24.20	4	24.90	26.05	-1	8,134	-0.01%
2020/08/24	7	23.36	1	23.35	23.70	6	8,044	0.07%
2020/08/21	7	23.81	8	24.11	23.50	-1	7,980	-0.01%
2020/08/20	31	23.75	26	23.72	23.40	5	7,820	0.06%
2020/08/19	10	26.07	3	26.03	25.90	7	7,567	0.09%
2020/08/18	19	25.04	17	24.60	25.80	2	7,345	0.03%
2020/08/17	17	25.34	2	24.92	25.10	15	7,016	0.21%
2020/08/14	7	24.05	19	24.13	24.15	-12	6,639	-0.18%
2020/08/13	19	24.22	8	23.81	23.85	11	6,448	0.17%
2020/08/12	58	23.15	11	23.14	24.00	47	6,039	0.78%
2020/08/11	64	24.01	53	22.19	21.90	11	5,662	0.19%
2020/08/10	22	22.64	1	22.85	22.85	21	4,937	0.43%
2020/08/07	30	20.04	27	20.14	20.80	3	4,861	0.06%
2020/08/06	6	19.43	30	19.46	19.35	-24	4,793	-0.50%
2020/08/05	34	19.39	6	19.25	19.30	28	4,725	0.59%
2020/08/04	2	18.30	7	18.34	18.55	-5	4,700	-0.11%
2020/07/31	0	0.00	8	17.94	17.95	-8	4,808	-0.17%
2020/07/30	0	0.00	13	18.05	17.95	-13	4,948	-0.26%
2020/07/29	1	16.35	4	16.48	17.00	-3	4,785	-0.06%
2020/07/28	2	16.35	6	16.44	16.25	-4	4,737	-0.08%
2020/07/27	3	16.30	2	16.30	16.20	1	4,736	0.02%
2020/07/24	74	16.46	103	16.38	16.65	-29	4,754	-0.61%	大賣/
2020/07/23	2	16.70	3	16.90	16.80	-1	4,757	-0.02%
2020/07/22	5	16.51	8	16.46	16.70	-3	4,742	-0.06%
2020/07/21	1	15.80	2	15.80	15.75	-1	4,643	-0.02%
2020/07/20	1	15.50	2	15.70	15.75	-1	4,638	-0.02%
2020/07/17	2	15.68	3	15.83	15.50	-1	4,627	-0.02%
2020/07/16	1	15.55	4	15.91	16.10	-3	4,610	-0.07%
2020/07/15	22	15.79	2	15.70	15.70	20	4,578	0.44%
2020/07/14	3	16.02	3	16.17	15.70	0	4,630	0.00%
2020/07/13	17	16.30	12	16.34	16.35	5	4,586	0.11%
2020/07/10	8	16.70	7	16.82	16.60	1	4,545	0.02%
2020/07/09	10	18.75	11	18.82	18.65	-1	4,420	-0.02%
2020/07/08	7	18.94	8	18.98	18.90	-1	4,246	-0.02%
2020/07/07	8	18.97	3	19.03	18.95	5	4,145	0.12%
2020/07/06	8	19.22	12	19.29	19.40	-4	4,033	-0.10%
2020/07/03	5	18.72	30	18.81	18.80	-25	3,932	-0.64%
2020/07/02	1	18.35	6	18.28	18.35	-5	3,850	-0.13%
2020/07/01	2	18.15	5	18.22	18.10	-3	3,798	-0.08%
2020/06/30	6	17.93	34	18.10	18.05	-28	3,765	-0.74%
2020/06/29	2	17.75	0	0.00	17.80	2	3,688	0.05%
2020/06/24	23	17.58	24	17.73	17.65	-1	3,654	-0.03%
2020/06/23	3	17.25	2	17.28	17.15	1	3,535	0.03%
2020/06/22	0	0.00	2	17.45	17.35	-2	3,524	-0.06%
2020/06/19	2	17.35	7	17.38	17.35	-5	3,554	-0.14%
2020/06/18	9	17.21	2	17.23	17.25	7	3,587	0.20%
2020/06/17	0	0.00	3	17.18	17.10	-3	3,611	-0.08%
2020/06/16	3	17.17	3	17.20	17.10	0	3,666	0.00%
2020/06/15	5	16.93	47	16.91	16.95	-42	3,718	-1.13%
2020/06/12	7	16.55	0	0.00	16.70	7	3,732	0.19%
2020/06/11	44	17.16	5	17.01	16.85	39	3,736	1.04%
2020/06/10	2	17.45	24	17.43	17.35	-22	3,742	-0.59%
2020/06/09	10	17.73	4	17.78	17.55	6	3,811	0.16%
2020/06/08	39	18.04	59	17.82	17.85	-20	3,848	-0.52%
2020/06/05	16	17.59	11	17.64	17.55	5	3,677	0.14%
2020/06/04	5	17.42	1	17.30	17.35	4	3,669	0.11%
2020/06/03	13	17.40	5	17.45	17.45	8	3,717	0.22%
2020/06/02	52	17.35	0	0.00	17.30	52	3,723	1.40%
2020/06/01	7	17.35	2	17.40	17.30	5	3,836	0.13%
2020/05/29	7	17.42	7	17.37	17.35	0	3,982	0.00%
2020/05/28	7	17.01	3	17.15	16.90	4	3,864	0.10%
2020/05/27	5	17.15	4	17.11	17.15	1	3,917	0.03%
2020/05/26	7	17.42	30	17.42	17.20	-23	3,978	-0.58%
2020/05/25	1	16.80	3	16.95	17.10	-2	3,901	-0.05%
2020/05/22	2	16.95	2	16.95	16.80	0	3,909	0.00%
2020/05/21	23	16.89	4	16.91	16.85	19	3,920	0.48%
2020/05/20	4	16.73	2	16.78	16.80	2	3,954	0.05%
2020/05/19	33	17.04	12	16.88	16.85	21	4,070	0.52%
2020/05/18	1	16.90	0	0.00	16.85	1	4,128	0.02%
2020/05/15	9	16.88	8	17.04	16.85	1	4,230	0.02%
2020/05/14	8	17.09	8	17.13	17.05	0	4,336	0.00%
2020/05/13	17	17.42	40	17.32	17.35	-23	4,454	-0.52%
2020/05/12	33	16.76	16	16.78	16.75	17	4,257	0.40%
2020/05/11	16	17.67	70	17.74	17.50	-54	4,161	-1.30%
2020/05/08	9	17.24	12	17.17	17.30	-3	3,963	-0.08%
2020/05/07	10	16.93	356	17.20	17.40	-346	3,873	-8.93%	大賣/鉅額交易
2020/05/06	352	16.94	11	15.90	16.95	341	3,715	9.18%	大買/鉅額交易
2020/05/05	14	15.39	37	15.50	15.45	-23	3,530	-0.65%
2020/05/04	1	15.10	3	15.22	15.30	-2	3,536	-0.06%
2020/04/30	37	15.28	0	0.00	15.35	37	3,546	1.04%
2020/04/29	28	15.41	9	15.43	15.35	19	3,549	0.54%
2020/04/28	1	15.35	5	15.40	15.50	-4	3,573	-0.11%
2020/04/27	15	14.84	2	14.75	15.00	13	3,618	0.36%
2020/04/24	38	14.55	3	14.60	14.60	35	3,664	0.96%
2020/04/23	3	14.52	2	14.53	14.50	1	3,748	0.03%
2020/04/22	6	14.38	4	14.44	14.40	2	3,765	0.05%
2020/04/21	3	14.73	18	14.73	14.45	-15	3,791	-0.40%
2020/04/20	5	14.89	0	14.90	14.85	5	3,839	0.13%
2020/04/17	3	15.23	7	15.08	15.00	-4	3,963	-0.10%
2020/04/16	3	14.57	21	14.70	14.60	-18	3,991	-0.45%
2020/04/15	5	14.72	2	14.73	14.75	3	4,016	0.07%
2020/04/14	2	14.58	3	14.57	14.55	-1	4,053	-0.02%
2020/04/13	2	14.40	16	14.38	14.35	-14	4,133	-0.34%
2020/04/10	6	14.44	3	14.45	14.50	3	4,154	0.07%
2020/04/09	24	14.54	4	14.55	14.50	20	4,200	0.48%
2020/04/08	1	14.25	2	14.50	14.50	-1	4,304	-0.02%
2020/04/07	2	14.48	5	14.61	14.60	-3	4,325	-0.07%
2020/04/06	2	14.30	1	14.45	14.30	1	4,465	0.02%
2020/04/01	5	14.48	5	14.12	14.50	0	4,451	0.00%
2020/03/31	3	14.05	0	0.00	13.95	3	4,419	0.07%
2020/03/30	24	13.99	2	13.93	13.95	22	4,395	0.50%
2020/03/27	3	14.07	7	14.20	14.10	-4	4,381	-0.09%
2020/03/25	9	14.28	11	14.50	14.05	-2	4,341	-0.05%
2020/03/24	7	13.78	19	13.80	14.00	-12	4,310	-0.28%
2020/03/23	8	12.76	4	12.90	12.80	4	4,248	0.09%
2020/03/20	15	13.67	6	13.58	13.75	9	4,208	0.21%
2020/03/19	12	12.90	0	0.00	12.75	12	4,143	0.29%
2020/03/18	2	14.33	2	14.60	14.15	0	4,070	0.00%
2020/03/17	2	14.40	2	14.48	14.40	0	4,038	0.00%
2020/03/16	3	14.35	5	14.51	14.35	-2	3,994	-0.05%
2020/03/13	8	13.79	3	13.90	14.10	5	3,956	0.13%
2020/03/12	7	15.30	6	15.43	15.15	1	3,859	0.03%
2020/03/11	2	16.08	0	0.00	15.95	2	3,778	0.05%
2020/03/06	0	0.00	3	16.75	16.75	-3	3,635	-0.08%
2020/03/04	3	16.60	2	16.78	17.00	1	3,478	0.03%
2020/03/03	0	0.00	2	16.25	16.10	-2	3,298	-0.06%
2020/03/02	18	16.05	2	15.53	15.90	16	3,272	0.49%
2020/02/27	7	15.96	6	16.25	15.75	1	3,226	0.03%
2020/02/26	2	16.75	21	16.89	16.65	-19	3,145	-0.60%
2020/02/25	20	16.60	1.9	16.70	16.80	18.1	3,109	0.58%
2020/02/24	3	16.52	18	16.61	16.70	-15	3,081	-0.49%
2020/02/21	4	17.06	16	17.00	16.90	-12	3,048	-0.39%
2020/02/20	1	17.50	1	17.60	17.50	0	2,987	0.00%
2020/02/19	2	17.00	9	17.16	17.10	-7	2,859	-0.24%
2020/02/18	4	17.25	8	17.36	17.20	-4	2,789	-0.14%
2020/02/17	2	16.90	5	17.00	17.20	-3	2,656	-0.11%
2020/02/14	6	16.74	2	15.90	16.75	4	2,508	0.16%
2020/02/13	2	15.70	3	15.85	15.70	-1	2,339	-0.04%
2020/02/12	5	15.76	4	15.83	15.75	1	2,368	0.04%
2020/02/11	2	15.75	2	15.85	15.80	0	2,364	0.00%
2020/02/10	4	15.69	5	15.62	15.70	-1	2,415	-0.04%
2020/02/07	4	15.78	4	15.85	15.60	0	2,484	0.00%
2020/02/06	5	15.89	3	15.82	15.95	2	2,732	0.07%
2020/02/05	2	15.58	6	15.68	15.50	-4	2,700	-0.15%
2020/02/04	1	15.85	0	0.00	15.75	1	2,676	0.04%
2020/02/03	1	15.35	15	15.43	15.80	-14	2,657	-0.53%
2020/01/31	0	0.00	38	15.87	15.70	-38	2,627	-1.45%
2020/01/30	10	15.70	2	15.95	15.45	8	2,585	0.31%
2020/01/20	2	17.13	9	17.19	17.15	-7	2,514	-0.28%
2020/01/17	7	17.16	6	16.93	16.95	1	2,533	0.04%
2020/01/15	0	0.00	2	16.63	16.60	-2	2,449	-0.08%
2020/01/14	1	16.55	4	16.61	16.55	-3	2,432	-0.12%
2020/01/13	0	0.00	37.2	16.54	16.75	-37.2	2,436	-1.52%
2020/01/10	6	16.43	3	16.33	16.30	3	2,313	0.13%
2020/01/09	1	16.00	62	15.99	16.00	-61	2,221	-2.75%
2020/01/08	2	15.98	15	16.05	15.90	-13	2,195	-0.59%
2020/01/07	4	15.91	22	16.09	16.05	-18	2,187	-0.82%
2020/01/06	1	15.55	3	15.60	15.55	-2	2,132	-0.09%
2020/01/03	6	15.88	2	15.88	15.95	4	2,108	0.19%
2020/01/02	12	16.37	8	16.31	16.20	4	2,077	0.19%
2019/12/31	0	0.00	3	15.80	15.85	-3	1,981	-0.15%
2019/12/30	32	15.95	7	15.91	15.85	25	1,928	1.30%
2019/12/25	0	0.00	1	14.95	14.90	-1	1,768	-0.06%
2019/12/24	1	14.85	0	0.00	14.90	1	1,813	0.06%
2019/12/23	0	0.00	1	14.95	14.90	-1	1,829	-0.05%
2019/12/20	6	15.09	0	0.00	15.05	6	1,837	0.33%
2019/12/18	0	0.00	2	14.85	14.85	-2	1,835	-0.11%
2019/12/17	6	14.80	41	14.80	14.85	-35	1,851	-1.89%
2019/12/16	0	0.00	1	14.80	14.75	-1	1,867	-0.05%
2019/12/13	3	14.82	2	14.93	14.75	1	1,898	0.05%
2019/12/12	1	14.80	0	0.00	14.80	1	1,913	0.05%
2019/12/11	1	14.85	1	14.99	14.90	0	1,937	0.00%
2019/12/10	1	14.90	1	15.00	14.95	0	2,150	0.00%
2019/12/09	2	14.75	1	14.75	14.75	1	2,152	0.05%
2019/12/06	1	14.80	0	0.00	14.75	1	2,196	0.05%
2019/12/05	0	0.00	1	14.75	14.70	-1	2,221	-0.05%
2019/12/04	11	14.62	2	14.80	14.65	9	2,246	0.40%
2019/12/03	2	14.75	0	0.00	14.75	2	2,292	0.09%
2019/12/02	0	0.00	2	14.80	14.70	-2	2,406	-0.08%
2019/11/28	2	15.03	0	0.00	15.00	2	2,518	0.08%
2019/11/26	1	15.10	1	15.25	15.10	0	2,723	0.00%
2019/11/22	0	0.00	3	14.85	15.00	-3	2,787	-0.11%
2019/11/18	0	0.00	2	14.90	14.90	-2	3,878	-0.05%
2019/11/15	0	0.00	1	15.10	15.05	-1	4,007	-0.02%
2019/11/14	11	14.87	1	14.90	14.90	10	4,015	0.25%
2019/11/13	1	15.10	0	0.00	15.10	1	4,032	0.02%
2019/11/12	1	15.15	2	15.15	15.20	-1	4,098	-0.02%
2019/11/11	15	15.11	3	15.13	15.05	12	4,217	0.28%
2019/11/08	7	15.67	2	15.70	15.60	5	4,211	0.12%
2019/11/07	13	15.82	1	15.95	15.70	12	4,215	0.28%
2019/11/06	1	16.15	18	16.20	16.20	-17	4,152	-0.41%
2019/11/05	45	16.07	34	16.18	16.25	11	4,060	0.27%
2019/11/04	2	15.50	12	15.55	15.60	-10	3,800	-0.26%
2019/10/31	1	15.55	0	0.00	15.50	1	3,790	0.03%
2019/10/30	0	0.00	1	15.50	15.55	-1	3,789	-0.03%
2019/10/29	31	15.57	30	15.50	15.45	1	3,797	0.03%
2019/10/28	10	15.75	1	15.85	15.70	9	3,788	0.24%
2019/10/25	21	15.82	8	15.79	15.75	13	3,786	0.34%
2019/10/24	1	15.55	5	15.55	15.50	-4	3,765	-0.11%
2019/10/23	40	15.53	0	0.00	15.50	40	3,829	1.04%
2019/10/22	3	15.68	7	15.71	15.65	-4	3,854	-0.10%
2019/10/21	1	15.65	1	15.80	15.75	0	3,863	0.00%
2019/10/18	1	15.55	1	15.65	15.65	0	3,816	0.00%
2019/10/17	4	15.64	4	15.65	15.65	0	3,808	0.00%
2019/10/16	3	15.45	0	0.00	15.50	3	3,779	0.08%
2019/10/15	2	15.60	1	15.50	15.50	1	3,781	0.03%
2019/10/14	1	15.35	2	15.45	15.35	-1	3,729	-0.03%
2019/10/09	0	0.00	2	15.03	15.05	-2	3,687	-0.05%
2019/10/08	8	15.08	3	15.12	14.95	5	3,688	0.14%
2019/10/07	1	14.90	2	14.70	14.90	-1	3,668	-0.03%
2019/10/04	2	14.55	0	0.00	14.50	2	3,646	0.05%
2019/10/03	0	0.00	1	14.55	14.50	-1	3,675	-0.03%
2019/10/02	2	14.65	1	14.80	14.65	1	3,683	0.03%
2019/10/01	2	14.75	16	14.79	14.75	-14	3,745	-0.37%
2019/09/27	26	14.71	7	14.60	14.70	19	3,850	0.49%
2019/09/26	0	0.00	10	15.35	15.15	-10	3,809	-0.26%
2019/09/25	0	0.00	5	15.30	15.30	-5	3,802	-0.13%
2019/09/24	2	15.43	2	15.45	15.40	0	3,800	0.00%
2019/09/23	2	15.43	5	15.50	15.40	-3	3,798	-0.08%
2019/09/20	0	0.00	3	15.48	15.55	-3	3,781	-0.08%
2019/09/19	1	15.35	4	15.39	15.35	-3	3,772	-0.08%
2019/09/18	6	15.45	0	0.00	15.45	6	3,768	0.16%
2019/09/17	1	15.70	1	15.80	15.65	0	3,739	0.00%
2019/09/16	16	15.78	23	15.77	15.80	-7	3,753	-0.19%
2019/09/12	12	16.16	1	16.05	15.95	11	3,731	0.29%
2019/09/11	1	15.50	0	0.00	15.65	1	3,524	0.03%
2019/09/10	10	15.70	15	15.40	15.35	-5	3,515	-0.14%
2019/09/09	1	15.60	0	0.00	15.65	1	3,495	0.03%
2019/09/05	12	15.98	1	15.80	15.75	11	3,567	0.31%
2019/09/04	19	15.92	0	0.00	15.90	19	3,516	0.54%
2019/09/03	7	15.52	10	15.85	15.70	-3	3,401	-0.09%
2019/09/02	2	15.70	10	15.80	15.90	-8	3,331	-0.24%
2019/08/30	10	15.45	15	16.00	15.70	-5	3,278	-0.15%
2019/08/28	7	15.29	12	15.48	15.30	-5	3,071	-0.16%
2019/08/27	5	15.59	0	0.00	15.60	5	3,023	0.17%
2019/08/26	5	15.64	1	15.80	15.60	4	2,977	0.13%
2019/08/23	22	15.64	4	15.55	15.55	18	2,875	0.63%
2019/08/22	26	16.29	35	16.09	15.90	-9	2,778	-0.32%
2019/08/21	2	15.85	28	15.85	15.85	-26	2,167	-1.20%
2019/08/20	5	14.33	2	14.70	14.45	3	1,913	0.16%
2019/08/16	2	13.95	1	13.95	13.90	1	1,769	0.06%
2019/08/15	1	14.05	0	0.00	14.00	1	1,731	0.06%
2019/08/14	7	14.42	0	0.00	13.85	7	1,672	0.42%
2019/08/13	0	0.00	2	14.60	14.90	-2	1,569	-0.13%
2019/08/07	3	13.85	1	13.95	13.90	2	1,548	0.13%
2019/08/06	1	13.35	4	13.83	13.95	-3	1,582	-0.19%
2019/08/05	0	0.00	1	13.90	13.95	-1	1,598	-0.06%
2019/08/01	0	0.00	2	14.05	14.15	-2	1,719	-0.12%
2019/07/31	4	14.14	2	14.30	14.05	2	1,798	0.11%
2019/07/30	9	14.13	2	14.25	14.30	7	1,811	0.39%
2019/07/29	6	14.23	7	14.25	14.25	-1	1,810	-0.06%
2019/07/26	24	14.41	0	0.00	14.20	24	1,817	1.32%
2019/07/25	5	15.05	0	0.00	14.90	5	1,762	0.28%
2019/07/24	5	14.70	2	14.85	14.90	3	1,715	0.17%
2019/07/23	0	0.00	2	14.83	14.90	-2	1,692	-0.12%
2019/07/22	3	14.78	1	15.00	14.85	2	1,685	0.12%
2019/07/19	17	14.84	0	0.00	14.80	17	1,723	0.99%
2019/07/18	9	15.00	0	0.00	14.95	9	1,762	0.51%
2019/07/17	2	15.18	2	15.45	15.15	0	1,905	0.00%
2019/07/15	2	14.80	1	14.90	15.05	1	2,145	0.05%
2019/07/12	8	14.75	2	14.70	14.85	6	2,174	0.28%
2019/07/10	0	0.00	1	14.95	14.95	-1	2,385	-0.04%
2019/07/09	2	15.10	0	0.00	14.95	2	2,645	0.08%
2019/07/04	1	15.85	69	15.11	15.70	-68	2,984	-2.28%
2019/07/03	1	14.75	2	14.85	14.85	-1	2,875	-0.03%
2019/07/02	2	14.80	0	0.00	14.75	2	2,880	0.07%
2019/06/21	0	0.00	1	14.85	14.90	-1	3,081	-0.03%
2019/06/20	1	14.80	0	0.00	14.80	1	3,149	0.03%
2019/06/19	0	0.00	1	14.75	14.75	-1	3,168	-0.03%
2019/06/17	1	14.80	2	14.95	14.75	-1	3,152	-0.03%
2019/06/14	1	14.65	2	14.70	14.75	-1	3,128	-0.03%
2019/06/13	0	0.00	7	14.76	14.90	-7	3,134	-0.22%
2019/06/10	0	0.00	3	13.88	13.85	-3	3,022	-0.10%
2019/06/06	2	13.75	2	13.88	13.85	0	3,015	0.00%
2019/06/05	10	13.85	0	0.00	13.85	10	3,011	0.33%
2019/06/04	2	13.88	1	14.20	13.80	1	3,010	0.03%
2019/06/03	1	14.00	0	0.00	14.05	1	3,005	0.03%
2019/05/31	2	14.13	6.2	14.18	14.25	-4.2	2,999	-0.14%
2019/05/30	3	14.05	1	14.30	14.10	2	2,993	0.07%
2019/05/29	1	13.75	1	13.75	13.75	0	2,953	0.00%
2019/05/28	1	13.25	4	13.33	13.55	-3	2,934	-0.10%
2019/05/27	2	13.15	4	13.25	13.20	-2	2,913	-0.07%
2019/05/24	14	13.24	13	13.23	13.15	1	2,905	0.03%
2019/05/23	4	13.15	3	13.43	13.10	1	2,891	0.03%
2019/05/22	3	13.37	1	13.50	13.40	2	2,877	0.07%
2019/05/21	3	13.35	5	13.31	13.40	-2	2,868	-0.07%
2019/05/20	1	13.25	0	0.00	13.10	1	2,842	0.04%
2019/05/17	13	13.50	3	13.47	13.40	10	2,812	0.36%
2019/05/16	6	13.64	5	13.55	13.55	1	2,798	0.04%
2019/05/15	5	13.88	0	0.00	13.60	5	2,782	0.18%
2019/05/14	2	13.75	0	0.00	13.80	2	2,747	0.07%
2019/05/13	3	14.20	0	0.00	13.90	3	2,707	0.11%
2019/05/10	7	14.42	9	14.48	14.40	-2	2,665	-0.08%
2019/05/09	5	15.12	9.1	14.91	14.65	-4.1	2,620	-0.15%
2019/05/08	7	14.81	9	14.58	14.95	-2	2,536	-0.08%
2019/05/07	11	14.01	4	14.00	13.95	7	2,451	0.29%
2019/05/06	4	14.08	7	14.04	13.95	-3	2,418	-0.12%
2019/05/03	5	14.39	2	14.50	14.35	3	2,397	0.13%
2019/05/02	47	14.25	6	14.33	14.35	41	2,368	1.73%
2019/04/30	28	14.25	3	14.42	14.35	25	2,350	1.06%
2019/04/29	3	14.12	14	14.05	14.05	-11	2,312	-0.48%
2019/04/26	5	14.44	3	14.53	14.20	2	2,286	0.09%
2019/04/25	3	14.55	2	14.25	14.40	1	2,273	0.04%
2019/04/24	15	14.06	2	14.10	14.10	13	2,216	0.59%
2019/04/23	5	14.84	65	14.86	14.45	-60	2,161	-2.78%
2019/04/22	10	15.85	2	15.90	15.95	8	2,000	0.40%
2019/04/19	11	16.27	168.1	17.00	16.20	-157.1	1,943	-8.08%	大賣/鉅額交易
2019/04/18	168	16.35	0	0.00	16.35	168	1,718	9.78%	大買/鉅額交易
2019/04/17	0	0.00	1.1	14.66	14.90	-1.1	1,679	-0.07%
2019/04/16	0	0.00	3	15.02	14.90	-3	1,600	-0.19%
2019/04/15	12	14.61	2.1	14.93	15.10	10	1,442	0.69%
2019/04/12	0	0.00	1.1	13.46	14.15	-1.1	1,168	-0.09%
2019/04/11	2	12.85	13	12.72	13.00	-11	910	-1.21%
2019/04/09	0	0.00	1	11.45	11.55	-1	690	-0.14%
2019/04/08	1	11.50	0	0.00	11.50	1	679	0.15%
2019/03/26	0	11.20	2	11.95	11.35	-2	462	-0.43%
2019/03/22	0	0.00	2	10.25	10.65	-2	262	-0.76%
2019/03/18	2	10.20	0	0.00	10.05	2	217	0.92%
2019/02/11	0.1	9.71	0	0.00	9.80	0.1	180	0.06%
2019/01/25	0	0.00	1	9.78	9.74	-1	162	-0.62%
2019/01/21	1	9.77	1	9.89	9.71	0	165	0.00%
2019/01/17	1	9.80	0	0.00	9.74	1	161	0.62%
2019/01/16	1	9.60	3	9.74	9.93	-2	147	-1.36%
2019/01/15	0	0.00	2	9.36	9.40	-2	131	-1.52%
2019/01/14	1	9.20	1	9.42	9.06	0	129	0.00%
2018/12/27	1	9.00	0	0.00	9.04	1	156	0.64%
2018/12/26	0	0.00	1	9.07	9.04	-1	170	-0.59%
2018/12/18	2	9.00	1	9.16	8.99	1	183	0.54%
2018/12/14	0.2	9.20	0	0.00	9.23	0.2	186	0.11%
2018/12/05	1	9.55	1	9.60	9.60	0	203	0.00%
2018/11/28	2	9.91	0	0.00	9.92	2	217	0.92%
2018/11/27	1	9.94	0	0.00	9.98	1	221	0.45%
2018/11/26	0	0.00	1	9.99	9.98	-1	223	-0.45%
2018/11/23	1	9.93	1	10.10	10.05	0	222	0.00%
2018/11/21	1	10.00	0	0.00	10.10	1	224	0.45%
2018/11/20	0	0.00	2	9.89	10.05	-2	227	-0.88%
2018/11/16	0	0.00	1	9.79	9.94	-1	232	-0.43%
2018/11/15	0	0.00	1	9.61	9.76	-1	240	-0.42%
2018/11/14	1	9.50	0	0.00	9.60	1	239	0.42%
2018/11/13	0	0.00	1	9.36	9.40	-1	241	-0.41%
2018/11/12	1	9.33	1	9.44	9.39	0	241	0.00%
2018/11/09	0	0.00	1	9.42	9.39	-1	245	-0.41%
2018/11/08	1	9.33	1	9.40	9.37	0	250	0.00%
2018/11/07	1	9.26	0	0.00	9.33	1	250	0.40%
2018/11/05	0	0.00	1	9.18	9.23	-1	259	-0.39%
2018/11/02	1	9.11	1	9.22	9.20	0	260	0.00%
2018/11/01	1	9.12	1	9.18	9.15	0	263	0.00%
2018/10/31	1	9.05	0	0.00	9.10	1	262	0.38%
2018/10/12	0	0.00	1	8.64	8.80	-1	368	-0.27%
2018/10/09	1	9.63	1	9.71	9.51	0	355	0.00%
2018/10/08	1	9.65	0	0.00	9.71	1	363	0.28%
2018/09/07	1	9.98	0	0.00	9.85	1	440	0.23%
2018/09/04	0	0.00	2	10.15	10.15	-2	472	-0.42%
2018/09/03	1	10.05	2	10.15	10.15	-1	485	-0.21%
2018/08/30	0	0.00	1	10.15	10.05	-1	493	-0.20%
2018/08/29	1	10.05	1	10.15	10.15	0	500	0.00%
2018/08/28	4	10.03	3	10.10	10.10	1	508	0.20%
2018/08/24	1	10.15	0	0.00	10.20	1	523	0.19%
2018/08/23	1	10.20	1	10.30	10.30	0	545	0.00%
2018/08/22	1	10.10	2	10.28	10.30	-1	552	-0.18%
2018/08/21	0	0.00	2	10.10	10.10	-2	564	-0.35%
2018/08/20	1	10.05	0	0.00	10.05	1	567	0.18%
2018/08/17	1	10.20	2	10.20	10.20	-1	567	-0.18%
2018/08/16	1	10.15	0	0.00	10.15	1	568	0.18%
2018/08/15	1	10.30	0	0.00	10.30	1	565	0.18%
2018/08/14	1	10.40	0	0.00	10.40	1	565	0.18%
2018/08/13	2	10.48	3	10.57	10.50	-1	572	-0.17%
2018/08/09	1	10.70	0	0.00	10.70	1	591	0.17%
2018/08/08	3	10.73	0	0.00	10.75	3	601	0.50%
2018/08/07	0	0.00	1	10.90	10.80	-1	602	-0.17%
2018/08/06	1	10.85	0	0.00	10.85	1	606	0.16%
2018/08/02	1	10.80	1	11.00	10.80	0	611	0.00%
2018/08/01	1	10.90	4	10.85	11.00	-3	608	-0.49%
2018/07/31	2	10.68	0	0.00	10.70	2	594	0.34%
2018/07/30	1	10.85	0	0.00	10.75	1	597	0.17%
2018/07/27	1	10.80	1	10.80	10.80	0	598	0.00%
2018/07/26	1	10.70	2	10.80	10.85	-1	599	-0.17%
2018/07/25	1	10.70	1	10.80	10.75	0	595	0.00%
2018/07/24	2	10.73	2	10.78	10.75	0	596	0.00%
2018/07/20	3	10.82	3	10.85	10.90	0	598	0.00%
2018/07/19	1	10.35	2	10.50	10.70	-1	542	-0.18%
2018/07/18	0	0.00	4	10.45	10.35	-4	537	-0.74%
2018/07/17	1	10.35	0	0.00	10.45	1	538	0.19%
2018/07/16	2	10.68	0	0.00	10.60	2	538	0.37%
2018/07/13	1	10.65	0	0.00	10.70	1	535	0.19%
2018/07/12	0	0.00	1	10.70	10.70	-1	538	-0.19%
2018/07/11	1	10.65	0	0.00	10.65	1	546	0.18%
2018/07/10	1	10.80	1	10.90	10.75	0	556	0.00%
2018/07/09	2	10.83	0	0.00	10.85	2	660	0.30%
2018/07/06	0	0.00	1	11.15	11.15	-1	657	-0.15%
2018/07/05	3	10.87	4	10.98	10.90	-1	694	-0.14%
2018/07/03	1	10.85	2	10.83	10.80	-1	743	-0.13%
2018/06/28	1	10.60	1	10.75	10.75	0	730	0.00%
2018/06/25	0	0.00	1	10.95	10.80	-1	739	-0.14%
2018/06/22	1	10.70	1	10.75	10.70	0	743	0.00%
2018/06/21	2	10.88	1	11.10	10.85	1	743	0.13%
2018/06/20	1	10.90	1	11.10	11.00	0	747	0.00%
2018/06/19	1	11.05	0	0.00	10.95	1	778	0.13%
2018/06/15	0	0.00	2	11.33	11.15	-2	776	-0.26%
2018/06/14	3	11.23	5	11.28	11.25	-2	774	-0.26%
2018/06/13	2	11.33	0	0.00	11.30	2	771	0.26%
2018/06/12	4	11.50	0	0.00	11.45	4	763	0.52%
2018/06/11	3	11.58	22	11.60	11.40	-19	752	-2.53%
2018/06/08	0	0.00	2	11.60	11.55	-2	740	-0.27%
2018/06/06	0	0.00	10	11.45	11.45	-10	729	-1.37%
2018/06/05	2	11.50	2	11.80	11.55	0	723	0.00%
2018/06/04	4	11.75	2	11.85	11.70	2	718	0.28%
2018/06/01	0	0.00	2	11.43	11.60	-2	708	-0.28%
2018/05/29	10	11.20	0	0.00	10.90	10	699	1.43%
2018/05/18	2	10.85	1	11.00	10.95	1	683	0.15%
2018/05/16	0	0.00	1	10.55	10.65	-1	684	-0.15%
2018/05/15	1	10.35	1	10.45	10.40	0	684	0.00%
2018/05/14	2	10.48	0	0.00	10.40	2	709	0.28%
2018/04/16	0	0.00	3	11.55	11.45	-3	935	-0.32%
2018/04/13	5	11.88	0	0.00	11.70	5	949	0.53%
2018/04/11	5	11.80	2	11.65	11.65	3	869	0.34%
2018/04/10	2	11.80	5	11.90	11.90	-3	828	-0.36%
2018/03/31	0	0.00	1.1	10.85	10.80	-1.1	955	-0.12%
2018/03/23	1	10.95	0	0.00	10.95	1	1,285	0.08%
2018/03/22	2	11.50	0	0.00	11.25	2	1,290	0.16%
2018/03/13	5	10.80	0	0.00	10.80	5	1,523	0.33%
2018/02/06	0	0.00	3	10.70	10.80	-3	2,334	-0.13%
2018/02/02	0	0.00	1	12.10	12.05	-1	2,322	-0.04%
2018/02/01	2	12.15	0	0.00	12.15	2	2,325	0.09%
2018/01/30	0	12.25	0	0.00	12.25	0	2,326	0.00%
2018/01/29	1.4	12.47	10	12.34	12.45	-8.6	2,310	-0.37%
2018/01/24	20	12.05	0	0.00	12.20	20	2,251	0.89%
2018/01/22	1	12.30	10	12.25	12.30	-9	2,236	-0.40%
2018/01/19	1	12.30	0	0.00	12.15	1	2,211	0.05%
2018/01/18	3	12.27	0	0.00	12.30	3	2,209	0.14%
2018/01/11	0	0.00	0.1	12.45	12.35	-0.1	2,246	0.00%
2018/01/09	0	0.00	2	12.45	12.45	-2	2,231	-0.09%
2018/01/08	2	12.40	0	0.00	12.35	2	2,238	0.09%
2018/01/03	2	12.70	22	13.14	12.65	-20	2,193	-0.91%
2018/01/02	14	12.59	0	0.00	12.55	14	2,142	0.65%