廣運 (6125)-元大-新莊券商分點個股進出

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
90.0
漲跌
▼1.7
漲幅
-1.85%
成交量
35,297張
產業
上櫃光電類股
418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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/04/29	65.1	92.98	53	92.78	90.00	12.1	24,846	0.05%
2024/04/26	77	92.81	63	92.75	91.70	14	24,454	0.06%
2024/04/25	67	90.18	121.1	91.36	90.50	-54.1	23,795	-0.23%	大賣/
2024/04/24	192.1	92.08	162.1	92.12	90.20	30	23,062	0.13%	大買/大賣/
2024/04/23	85	84.32	89	85.77	87.40	-4	21,598	-0.02%
2024/04/22	42	85.37	40.2	86.14	80.60	1.9	21,112	0.01%
2024/04/19	38.4	84.66	87.3	85.83	87.30	-48.9	20,636	-0.24%
2024/04/18	40.5	85.05	80	85.44	84.20	-39.5	20,040	-0.20%
2024/04/17	66	83.38	48.1	83.39	85.00	17.9	19,670	0.09%
2024/04/16	3	75.80	3	74.80	77.30	0	19,260	0.00%
2024/04/15	17	78.61	15.1	77.91	78.20	2	19,208	0.01%
2024/04/12	11.1	80.57	3	81.37	80.00	8.1	19,133	0.04%
2024/04/11	14	81.61	4	80.70	81.00	10	19,030	0.05%
2024/04/10	21.5	84.01	7.1	84.36	82.40	14.4	19,007	0.08%
2024/04/09	7	83.91	28.1	84.39	84.50	-21.1	18,905	-0.11%
2024/04/08	11.2	85.46	11	84.73	84.00	0.2	18,859	0.00%
2024/04/03	4	82.05	7.2	80.59	81.20	-3.2	19,123	-0.02%
2024/04/02	27.2	82.37	57	81.60	80.80	-29.8	19,179	-0.16%
2024/04/01	25	83.76	4	83.65	83.00	21	19,042	0.11%
2024/03/29	54.2	85.44	26	83.99	82.80	28.2	18,968	0.15%
2024/03/28	5.2	85.18	4	85.43	84.50	1.2	18,697	0.01%
2024/03/27	27.1	85.47	35	85.14	84.00	-7.9	18,565	-0.04%
2024/03/26	111.3	88.23	130.4	86.47	82.70	-19.1	18,330	-0.10%	大買/大賣/
2024/03/25	45.5	86.43	111.8	86.58	88.40	-66.3	17,386	-0.38%	大賣/
2024/03/22	35.2	79.56	10.2	78.51	80.40	25	16,422	0.15%
2024/03/21	13.4	80.41	10.1	80.22	79.00	3.3	16,345	0.02%
2024/03/20	8	79.71	28	79.15	78.60	-20	16,230	-0.12%
2024/03/19	22	79.93	22.5	79.79	78.90	-0.5	16,135	0.00%
2024/03/18	17	80.80	114.5	81.21	81.50	-97.5	16,027	-0.61%	大賣/
2024/03/15	104.1	80.41	24	79.56	80.00	80.1	15,920	0.50%	大買/
2024/03/14	23.8	79.26	15.3	79.29	78.90	8.5	15,772	0.05%
2024/03/13	37.7	83.31	181.1	85.15	81.70	-143.4	15,553	-0.92%	大賣/鉅額交易
2024/03/12	219.2	82.80	39	82.39	83.70	180.2	15,019	1.20%	大買/鉅額交易
2024/03/11	28.6	80.88	36	80.68	79.30	-7.4	14,608	-0.05%
2024/03/08	65.7	82.23	21.6	81.09	77.80	44.1	14,227	0.31%
2024/03/07	147.7	91.82	99	92.34	86.10	48.7	13,955	0.35%	大買/
2024/03/06	82	90.99	113.5	91.58	91.50	-31.5	13,398	-0.24%	大賣/
2024/03/05	41.2	87.66	42.1	86.63	87.50	-0.9	12,482	-0.01%
2024/03/04	73	89.67	43.4	89.32	87.60	29.7	12,213	0.24%
2024/03/01	168.1	87.97	524	87.57	86.70	-355.9	11,521	-3.09%	大買/大賣/鉅額交易
2024/02/29	204.8	82.68	98	82.50	85.20	106.8	10,326	1.03%	大買/鉅額交易
2024/02/27	89	80.53	266	81.22	77.50	-177	9,867	-1.79%	大賣/鉅額交易
2024/02/26	239	78.29	105	79.21	81.10	134	9,308	1.44%	大買/大賣/鉅額交易
2024/02/23	216	76.94	2	77.00	73.80	214	9,099	2.35%	大買/鉅額交易
2024/02/22	10	77.42	61	78.05	76.50	-51	9,437	-0.54%
2024/02/21	38.1	74.94	57	77.28	77.40	-18.9	9,754	-0.19%
2024/02/20	14	73.96	65	73.81	74.70	-51	9,647	-0.53%
2024/02/19	137	74.54	49.2	74.71	74.70	87.9	9,466	0.93%	大買/
2024/02/16	31	68.42	30.8	69.23	70.80	0.2	8,888	0.00%
2024/02/15	36	64.04	54	64.66	66.20	-18	8,301	-0.22%
2024/02/05	2	61.40	1	62.00	62.00	1	7,877	0.01%
2024/02/02	16.1	62.66	26.1	62.78	62.90	-10	7,844	-0.13%
2024/02/01	9	61.80	6	61.43	61.50	3	7,767	0.04%
2024/01/31	3	61.00	5	61.14	60.70	-2	7,737	-0.03%
2024/01/30	11	61.28	9	61.21	60.90	2	7,706	0.03%
2024/01/29	2	58.50	1	58.40	59.50	1	7,557	0.01%
2024/01/26	1	58.90	8	58.40	58.30	-7	7,559	-0.09%
2024/01/25	14.1	60.46	3	59.53	59.30	11.1	7,566	0.15%
2024/01/24	5	61.06	9	60.84	60.40	-4	7,576	-0.05%
2024/01/23	9	61.24	25	61.36	60.80	-16	7,604	-0.21%
2024/01/22	14	62.51	14	62.21	62.40	0	7,548	0.00%
2024/01/19	8	59.38	16	60.04	60.60	-8	7,405	-0.11%
2024/01/18	31	58.24	5	58.20	57.90	26	7,372	0.35%
2024/01/17	11	59.88	11	59.28	58.60	0	7,378	0.00%
2024/01/16	0	0.00	1	60.30	60.20	-1	7,338	-0.01%
2024/01/15	32	60.48	23	60.32	60.00	9	7,324	0.12%
2024/01/12	4	58.88	0	0.00	58.00	4	7,197	0.06%
2024/01/11	19	58.85	10	59.18	59.20	9	7,209	0.12%
2024/01/10	12	56.89	31	57.27	58.00	-19	7,240	-0.26%
2024/01/09	11	57.20	6	57.90	56.50	5	7,254	0.07%
2024/01/08	7	59.41	0	0.00	58.50	7	7,235	0.10%
2024/01/05	0	0.00	5	61.10	59.80	-5	7,249	-0.07%
2024/01/04	11	60.32	2	60.75	60.70	9	7,255	0.12%
2024/01/03	4	63.07	4	62.78	62.20	0	7,304	0.00%
2024/01/02	41	63.23	56	62.95	63.70	-15	7,283	-0.21%
2023/12/29	53.1	64.14	46	63.33	63.00	7	7,191	0.10%
2023/12/28	19	59.55	94.3	59.22	60.80	-75.3	6,667	-1.13%
2023/12/27	1.1	57.06	1	57.10	57.10	0.1	6,550	0.00%
2023/12/26	0.2	57.20	0	0.00	57.10	0.2	6,642	0.00%
2023/12/25	17	56.32	1	56.50	56.60	16	6,791	0.24%
2023/12/22	8	57.31	3	57.60	56.90	5	6,801	0.07%
2023/12/21	23.1	56.96	0	0.00	56.80	23.1	6,822	0.34%
2023/12/20	19	57.47	10	57.71	57.90	9	6,856	0.13%
2023/12/19	4	56.65	6	56.35	56.60	-2	6,915	-0.03%
2023/12/18	1	57.10	2	57.15	57.00	-1	6,970	-0.01%
2023/12/15	0	0.00	32	58.83	58.20	-32	6,999	-0.46%
2023/12/14	20	58.83	32	59.01	58.60	-12	7,037	-0.17%
2023/12/13	23.1	59.05	14	60.05	58.90	9.1	7,051	0.13%
2023/12/12	5	60.74	7	60.41	59.60	-2	7,055	-0.03%
2023/12/11	13	61.25	19	61.29	61.30	-6	7,083	-0.08%
2023/12/08	2.1	62.87	4	63.30	62.80	-2	7,100	-0.03%
2023/12/07	6	63.97	0	63.60	63.30	6	7,440	0.08%
2023/12/06	5	64.12	5	63.92	64.00	0	7,583	0.00%
2023/12/05	9	63.37	15	63.46	63.00	-6	7,588	-0.08%
2023/12/04	61	66.93	92.2	66.21	64.90	-31.2	7,571	-0.41%
2023/12/01	42.2	63.76	6	63.27	64.00	36.2	7,145	0.51%
2023/11/30	7	62.61	4	62.33	62.90	3	7,028	0.04%
2023/11/29	4	62.48	1	62.10	61.90	3	7,005	0.04%
2023/11/28	29	62.04	10	62.60	62.00	19	7,004	0.27%
2023/11/27	4	62.38	4.3	61.58	61.50	-0.3	7,156	0.00%
2023/11/24	17	63.76	15	63.59	63.30	2	7,123	0.03%
2023/11/23	54.1	62.79	70.1	62.75	62.20	-16	6,995	-0.23%
2023/11/22	16	60.04	1	60.10	59.60	15	6,820	0.22%
2023/11/21	49.7	62.60	57.1	62.41	62.00	-7.4	6,825	-0.11%
2023/11/20	25.1	58.50	27.1	59.90	61.30	-2	6,627	-0.03%
2023/11/17	18.1	53.31	26.1	53.83	55.80	-8.1	6,516	-0.12%
2023/11/16	5.1	50.34	10	50.25	50.80	-4.9	7,145	-0.07%
2023/11/15	0	0.00	2	50.60	50.20	-2	7,392	-0.03%
2023/11/14	6.1	50.67	10	50.67	50.60	-3.9	7,693	-0.05%
2023/11/13	0	0.00	5	51.00	51.00	-5	8,074	-0.06%
2023/11/10	13	50.59	0	0.00	50.70	13	8,244	0.16%
2023/11/09	7	49.94	8	50.33	49.85	-1	8,532	-0.01%
2023/11/08	0	0.00	5	53.90	53.30	-5	8,840	-0.06%
2023/11/07	1	53.80	0	0.00	52.70	1	9,108	0.01%
2023/11/06	2	53.05	0	0.00	53.30	2	9,330	0.02%
2023/11/03	10	52.96	7	52.99	52.50	3	9,567	0.03%
2023/11/02	3	53.07	3	52.50	52.80	0	9,825	0.00%
2023/11/01	5	51.02	4	50.68	51.10	1	10,308	0.01%
2023/10/31	1	49.85	2	51.30	49.85	-1	10,723	-0.01%
2023/10/30	4	53.63	5	52.86	52.60	-1	11,077	-0.01%
2023/10/27	1	53.50	3	53.20	52.90	-2	11,407	-0.02%
2023/10/26	1	54.10	1	54.90	53.00	0	11,875	0.00%
2023/10/25	0	0.00	1	56.60	55.90	-1	12,230	-0.01%
2023/10/24	1.1	55.61	1	55.70	55.90	0.1	13,073	0.00%
2023/10/23	0	55.60	0	0.00	54.60	0	13,559	0.00%
2023/10/20	2	54.00	2	54.65	54.60	0	14,195	0.00%
2023/10/19	11	55.83	13	55.02	55.70	-2	14,951	-0.01%
2023/10/18	8	55.49	7	55.43	55.00	1	14,986	0.01%
2023/10/17	33	58.47	11	57.81	56.70	22	14,982	0.15%
2023/10/16	0	59.00	12	58.18	58.40	-12	14,955	-0.08%
2023/10/13	4	59.65	5	59.94	59.10	-1	14,941	-0.01%
2023/10/12	0	0.00	1	60.10	60.50	-1	14,944	-0.01%
2023/10/11	56	60.11	4	60.60	59.50	52	14,940	0.35%
2023/10/06	0	0.00	2	64.00	63.90	-2	14,856	-0.01%
2023/10/05	3	64.50	4	64.25	63.70	-1	14,871	-0.01%
2023/10/04	1	62.80	24	62.53	63.20	-23	14,861	-0.15%
2023/10/03	2	64.00	5	62.82	62.60	-3	14,915	-0.02%
2023/10/02	20	65.37	5	65.40	64.80	15	15,031	0.10%
2023/09/28	11	64.24	11	64.04	64.20	0	15,080	0.00%
2023/09/27	1	61.10	1	62.00	62.00	0	15,038	0.00%
2023/09/26	2	62.15	4	62.25	61.00	-2	15,200	-0.01%
2023/09/25	7	61.74	4	61.73	61.90	3	15,227	0.02%
2023/09/22	2	60.35	14	60.83	61.40	-12	15,349	-0.08%
2023/09/21	2	59.50	11	59.10	59.50	-9	15,359	-0.06%
2023/09/20	12	61.06	7	61.41	60.50	5	15,458	0.03%
2023/09/19	7	61.63	10	61.28	60.70	-3	15,624	-0.02%
2023/09/18	12	61.80	1	62.30	61.80	11	16,630	0.07%
2023/09/15	9	63.66	3	63.77	63.40	6	17,029	0.04%
2023/09/14	20	63.73	11	63.39	63.10	9	17,006	0.05%
2023/09/13	18	62.75	22.2	62.36	62.70	-4.2	16,985	-0.02%
2023/09/12	35	61.91	161.2	61.41	61.50	-126.2	17,199	-0.73%	大賣/鉅額交易
2023/09/11	42.2	68.72	20.1	69.19	68.00	22.1	17,018	0.13%
2023/09/08	36	76.56	23	76.78	75.50	13	17,221	0.08%
2023/09/07	8	78.76	27	78.46	78.20	-19	17,673	-0.11%
2023/09/06	4	78.70	68.1	79.28	78.90	-64.1	17,953	-0.36%
2023/09/05	23	77.86	4	78.33	77.50	19	18,626	0.10%
2023/09/04	22.1	78.03	11	78.33	77.00	11.1	19,046	0.06%
2023/09/01	48	78.74	30	78.81	78.90	18	19,801	0.09%
2023/08/31	78	79.71	55	80.41	80.90	23	20,581	0.11%
2023/08/30	15	77.22	8.1	77.55	77.20	6.9	20,991	0.03%
2023/08/29	10.1	76.57	8	76.13	76.70	2.1	21,199	0.01%
2023/08/28	46.1	77.59	21	77.19	75.40	25.1	21,261	0.12%
2023/08/25	33	80.15	23	79.78	80.60	10	21,124	0.05%
2023/08/24	44	82.52	40.3	83.05	80.90	3.8	21,174	0.02%
2023/08/23	40.2	83.40	30	82.65	81.50	10.2	21,170	0.05%
2023/08/22	137.9	84.29	83.1	83.86	84.00	54.8	20,851	0.26%	大買/
2023/08/21	6	78.65	44	79.07	79.50	-38	20,219	-0.19%
2023/08/18	45.9	74.33	28.1	75.14	72.30	17.8	19,950	0.09%
2023/08/17	45.2	75.10	69.1	74.90	75.70	-23.9	19,720	-0.12%
2023/08/16	27	71.19	28	71.99	72.50	-1	19,390	-0.01%
2023/08/15	46	72.40	54.1	71.85	71.80	-8.1	19,275	-0.04%
2023/08/14	34	71.31	48	71.53	71.30	-14	18,967	-0.07%
2023/08/11	47.1	70.10	54.2	70.04	69.80	-7.1	18,584	-0.04%
2023/08/10	51	68.65	33	67.57	67.00	18	18,311	0.10%
2023/08/09	70	70.98	93	71.31	70.60	-23	18,094	-0.13%
2023/08/08	45	70.29	22	70.30	69.90	23	17,853	0.13%
2023/08/07	140	71.11	111	71.47	72.40	29	17,630	0.16%	大買/大賣/
2023/08/04	77	69.81	53.1	70.14	68.30	24	17,160	0.14%
2023/08/02	122.2	71.93	29	73.71	69.30	93.2	16,808	0.55%	大買/
2023/08/01	69	77.74	80	77.60	76.90	-11	16,673	-0.07%
2023/07/31	72.3	79.28	97.4	79.78	77.50	-25.1	16,440	-0.15%
2023/07/28	57.4	83.71	32.5	84.06	83.30	24.9	15,957	0.16%
2023/07/27	84.6	89.13	166	85.19	84.10	-81.5	15,570	-0.52%	大賣/
2023/07/26	44.8	89.39	45.3	91.08	86.30	-0.6	14,726	0.00%
2023/07/25	102.8	102.24	58	102.09	95.80	44.8	14,249	0.31%	大買/
2023/07/24	70.1	101.71	60.1	101.70	103.50	10	13,605	0.07%
2023/07/21	7	93.47	14	90.09	96.40	-7	12,825	-0.05%
2023/07/20	0	0.00	9	88.02	89.70	-9	12,819	-0.07%
2023/07/19	1	80.90	0	0.00	81.60	1	12,774	0.01%
2023/07/18	12	82.45	12	82.06	81.00	0	12,836	0.00%
2023/07/17	11	81.40	3	82.80	83.40	8	12,885	0.06%
2023/07/14	0	0.00	14.2	79.86	79.90	-14.2	12,994	-0.11%
2023/07/13	9	77.52	6	79.62	77.00	3	13,038	0.02%
2023/07/12	5	77.02	0	0.00	76.40	5	13,087	0.04%
2023/07/11	9	78.74	5	78.40	78.40	4	13,119	0.03%
2023/07/10	15	76.57	6.1	77.53	76.50	9	13,250	0.07%
2023/07/07	12.1	84.49	7	83.43	83.00	5.1	13,183	0.04%
2023/07/06	14	85.49	16	85.78	87.50	-2	13,073	-0.02%
2023/07/05	18.4	80.23	15	80.13	81.30	3.4	13,003	0.03%
2023/07/04	25.7	80.40	32	80.92	81.80	-6.4	13,031	-0.05%
2023/07/03	19	73.41	8.9	74.71	75.60	10.1	12,877	0.08%
2023/06/30	57	65.78	25	67.21	68.80	32	12,849	0.25%
2023/06/29	7	61.89	10.2	62.72	62.60	-3.2	12,815	-0.02%
2023/06/28	9.8	61.32	22	61.66	62.10	-12.2	12,731	-0.10%
2023/06/27	25.1	60.16	19.2	62.47	58.80	5.8	12,580	0.05%
2023/06/26	161.2	65.47	131.1	65.56	65.30	30.1	12,367	0.24%	大買/大賣/
2023/06/21	43	62.49	30.1	62.93	63.50	12.9	11,328	0.11%
2023/06/20	0	0.00	1.1	57.80	57.80	-1.1	10,914	-0.01%
2023/06/19	2	52.60	6.2	52.60	52.60	-4.2	10,973	-0.04%
2023/06/16	20	46.90	13	47.51	47.85	7	10,939	0.06%
2023/06/15	9	45.97	20.3	46.16	46.05	-11.3	10,667	-0.11%
2023/06/14	26	46.05	39	45.99	46.00	-13	10,499	-0.12%
2023/06/13	104	45.05	65	45.21	45.30	39	10,174	0.38%	大買/
2023/06/12	26.4	43.32	25.1	43.52	42.75	1.3	9,884	0.01%
2023/06/09	60	44.41	87	44.67	44.70	-27	9,545	-0.28%
2023/06/08	69.1	42.93	41	42.85	42.30	28.1	8,808	0.32%
2023/06/07	52	42.62	29.1	42.51	42.20	22.9	8,347	0.27%
2023/06/06	53.1	40.46	28	40.63	41.60	25.1	7,586	0.33%
2023/06/05	23	39.96	19	40.67	41.50	4	6,726	0.06%
2023/06/02	63	37.52	49	37.64	37.75	14	6,135	0.23%
2023/06/01	6	33.93	11	34.15	34.35	-5	5,841	-0.09%
2023/05/31	14	34.81	7	34.71	34.50	7	5,684	0.12%
2023/05/30	13	34.74	17	34.80	34.60	-4	5,527	-0.07%
2023/05/29	18	34.41	28	34.21	35.10	-10	5,297	-0.19%
2023/05/26	5	32.66	4	32.11	32.05	1	4,943	0.02%
2023/05/25	16	32.22	24	32.30	32.65	-8	4,861	-0.16%
2023/05/24	1	31.10	14	31.36	31.35	-13	4,635	-0.28%
2023/05/23	7	30.86	10.4	30.86	30.95	-3.4	4,611	-0.07%
2023/05/22	5	30.17	2.1	30.30	30.10	2.9	4,612	0.06%
2023/05/19	5	29.87	8.2	30.00	29.50	-3.2	4,557	-0.07%
2023/05/18	1	29.35	3	29.42	29.40	-2	4,489	-0.04%
2023/05/17	0	0.00	5	29.28	29.30	-5	4,463	-0.11%
2023/05/15	6	28.30	8.5	28.30	28.25	-2.5	4,382	-0.06%
2023/05/12	3.1	28.60	0	0.00	28.60	3.1	4,397	0.07%
2023/05/11	6	28.41	1.5	28.35	28.30	4.5	4,428	0.10%
2023/05/10	7.1	29.04	7	28.99	29.20	0.1	4,405	0.00%
2023/05/09	16.5	29.00	36	28.88	28.65	-19.5	4,363	-0.45%
2023/05/08	55.1	29.85	3	30.12	29.35	52.1	4,261	1.22%
2023/05/05	12	32.53	31	32.32	32.60	-19	3,986	-0.48%
2023/05/04	5	31.88	3	31.85	31.85	2	3,887	0.05%
2023/05/03	7	31.71	0	0.00	31.50	7	3,882	0.18%
2023/05/02	9	31.92	0	0.00	31.75	9	3,932	0.23%
2023/04/28	0	0.00	6	31.65	31.70	-6	3,923	-0.15%
2023/04/27	0	0.00	6	31.10	31.20	-6	3,894	-0.15%
2023/04/26	11	30.99	2	31.07	30.90	9	3,868	0.23%
2023/04/25	4	30.94	8	31.53	30.90	-4	3,856	-0.10%
2023/04/24	1	31.30	1	31.35	31.35	0	3,790	0.00%
2023/04/21	3	31.52	20	31.18	31.35	-17	3,767	-0.45%
2023/04/20	11	31.80	10	31.79	31.10	1	3,674	0.03%
2023/04/19	20	32.21	10	32.03	32.05	10	3,592	0.28%
2023/04/18	22	31.50	9	31.63	31.50	13	3,436	0.38%
2023/04/17	55	31.88	31	31.62	31.50	24	3,365	0.71%
2023/04/14	32	31.20	28	31.01	31.20	4	3,253	0.12%
2023/04/13	11	31.33	7	30.84	31.20	4	3,171	0.13%
2023/04/12	6	30.43	0	0.00	30.40	6	3,006	0.20%
2023/04/11	3	30.40	6	30.35	30.20	-3	2,980	-0.10%
2023/04/10	4	30.35	6	30.40	30.70	-2	2,917	-0.07%
2023/04/07	7	30.04	10	30.13	29.90	-3	2,834	-0.11%
2023/03/31	1	29.10	0	0.00	29.05	1	2,708	0.04%
2023/03/30	5	29.42	3	29.25	29.50	2	2,665	0.08%
2023/03/29	0	0.00	44	28.61	28.65	-44	2,532	-1.74%
2023/03/28	5	28.67	5	28.61	28.65	0	2,550	0.00%
2023/03/27	2	29.50	0	0.00	29.30	2	2,527	0.08%
2023/03/24	0	0.00	2	29.20	29.15	-2	2,521	-0.08%
2023/03/23	4	29.43	4	29.50	29.35	0	2,499	0.00%
2023/03/22	4	30.04	2	29.35	29.35	2	2,487	0.08%
2023/03/21	2	29.58	18.2	29.63	29.50	-16.2	2,414	-0.67%
2023/03/20	0.2	29.68	5.5	29.58	29.45	-5.3	2,387	-0.22%
2023/03/17	6	28.79	1	28.80	29.10	5	2,415	0.21%
2023/03/16	61	28.88	96	28.48	28.30	-35	2,370	-1.48%
2023/03/15	82	29.73	27	29.39	29.35	55	2,328	2.36%
2023/03/13	6	27.11	5	27.45	27.65	1	2,243	0.04%
2023/03/10	1	28.00	1	27.85	27.75	0	2,264	0.00%
2023/03/09	9.5	28.71	12	29.10	28.60	-2.5	2,265	-0.11%
2023/03/08	5	28.01	19	28.43	28.70	-14	2,226	-0.63%
2023/03/07	14	27.99	40	28.05	28.00	-26	2,162	-1.20%
2023/03/03	2	27.63	1	27.55	27.55	1	2,134	0.05%
2023/03/02	0	0.00	1	27.60	27.80	-1	2,120	-0.05%
2023/03/01	1	27.65	0	0.00	27.65	1	2,139	0.05%
2023/02/24	7.1	27.55	8	27.54	27.80	-0.9	2,112	-0.04%
2023/02/23	13	27.90	0	0.00	27.70	13	2,112	0.62%
2023/02/22	13	27.26	2	28.00	27.75	11	2,077	0.53%
2023/02/21	12	27.40	3	27.43	27.35	9	2,050	0.44%
2023/02/20	21	27.72	10	27.70	27.65	11	2,045	0.54%
2023/02/17	0	0.00	2	26.85	27.10	-2	1,983	-0.10%
2023/02/16	1	26.65	0.3	26.68	26.90	0.7	1,998	0.04%
2023/02/10	7.3	26.79	0	0.00	26.25	7.3	2,101	0.35%
2023/02/09	2	27.15	11.2	27.05	27.15	-9.2	2,124	-0.43%
2023/02/08	0	0.00	2.2	26.88	26.80	-2.2	2,102	-0.10%
2023/02/06	2	26.50	2	26.45	26.45	0	2,117	0.00%
2023/02/03	0	0.00	1	26.55	26.40	-1	2,203	-0.05%
2023/02/02	1	26.60	0	0.00	26.60	1	2,203	0.05%
2023/02/01	5	26.55	5.5	26.33	26.50	-0.5	2,228	-0.02%
2023/01/31	1	26.35	0	0.00	26.60	1	2,226	0.04%
2023/01/30	1	25.60	0	0.00	25.90	1	2,175	0.05%
2023/01/12	1	25.55	0	0.00	25.50	1	2,217	0.05%
2022/12/30	0	25.65	2	25.65	25.40	-2	2,534	-0.08%
2022/12/29	0	0.00	6	25.33	25.65	-6	2,568	-0.23%
2022/12/28	4	25.60	0	0.00	25.50	4	2,712	0.15%
2022/12/27	1	26.35	5	26.31	26.05	-4	2,795	-0.14%
2022/12/26	0	0.00	2	26.40	26.20	-2	2,813	-0.07%
2022/12/20	1	25.00	30	25.00	24.95	-29	2,946	-0.98%
2022/12/19	1	26.00	0	0.00	25.95	1	2,990	0.03%
2022/12/16	0	0.00	1	26.30	26.30	-1	3,026	-0.03%
2022/12/15	0	0.00	1	27.10	26.80	-1	3,042	-0.03%
2022/12/14	2	26.55	2	26.90	26.90	0	3,175	0.00%
2022/12/12	0	0.00	2	26.23	26.30	-2	3,184	-0.06%
2022/12/09	11	26.63	0	0.00	26.70	11	3,240	0.34%
2022/12/08	1	26.20	0	0.00	26.35	1	3,282	0.03%
2022/12/07	3	26.37	1	26.15	26.00	2	3,350	0.06%
2022/12/06	9	26.74	5	26.81	26.95	4	3,346	0.12%
2022/12/05	53	27.22	34	27.33	27.35	19	3,350	0.57%
2022/12/02	3	26.35	3	26.40	26.65	0	3,290	0.00%
2022/11/30	1	26.00	3	26.05	25.95	-2	3,348	-0.06%
2022/11/29	0	0.00	4	25.50	25.55	-4	3,456	-0.12%
2022/11/28	9	25.43	0	0.00	25.50	9	3,541	0.25%
2022/11/23	0	0.00	3	25.50	25.55	-3	4,204	-0.07%
2022/11/22	0	0.00	7	25.05	25.00	-7	4,259	-0.16%
2022/11/21	5	25.49	0	0.00	25.35	5	4,390	0.11%
2022/11/18	0	0.00	17	25.97	25.90	-17	4,731	-0.36%
2022/11/15	0	0.00	1	25.40	25.50	-1	5,049	-0.02%
2022/11/14	0	0.00	5	24.90	25.05	-5	5,353	-0.09%
2022/11/10	0	0.00	2	25.25	25.25	-2	5,353	-0.04%
2022/11/09	5	25.27	0	0.00	25.15	5	5,595	0.09%
2022/11/07	2	24.90	2	25.10	24.90	0	5,645	0.00%
2022/11/04	1	25.30	0	0.00	25.40	1	5,672	0.02%
2022/11/03	3	24.72	3	24.88	25.20	0	5,714	0.00%
2022/11/02	2	24.85	2	24.95	24.90	0	5,819	0.00%
2022/11/01	16	24.76	5	24.83	24.75	11	5,819	0.19%
2022/10/31	2	23.80	2	24.00	24.15	0	5,742	0.00%
2022/10/28	0	0.00	1	23.75	23.55	-1	5,755	-0.02%
2022/10/26	3	23.43	0	0.00	23.25	3	5,776	0.05%
2022/10/25	5	23.72	1	23.85	23.65	4	5,829	0.07%
2022/10/24	4	24.49	0	0.00	24.40	4	5,981	0.07%
2022/10/21	5	24.25	0	0.00	24.05	5	6,047	0.08%
2022/10/20	11	24.49	1	24.60	24.55	10	6,078	0.16%
2022/10/17	0	0.00	12	24.53	24.90	-12	6,138	-0.20%
2022/10/14	3	25.38	2	24.95	25.45	1	6,192	0.02%
2022/10/13	4	25.23	0	0.00	24.05	4	6,267	0.06%
2022/10/11	3	26.15	0	0.00	25.95	3	6,412	0.05%
2022/10/07	1	27.95	3	27.80	27.90	-2	6,459	-0.03%
2022/10/06	7	28.24	0	0.00	28.25	7	6,597	0.11%
2022/10/05	11	29.09	0	0.00	28.40	11	6,639	0.17%
2022/10/04	1	28.65	1	28.75	28.80	0	6,554	0.00%
2022/10/03	1	26.85	0	0.00	27.00	1	6,567	0.02%
2022/09/29	1.3	28.24	14	27.92	27.55	-12.8	6,601	-0.19%
2022/09/28	1	27.20	7	27.66	27.10	-6	6,613	-0.09%
2022/09/27	3.6	29.14	0	0.00	29.00	3.6	6,779	0.05%
2022/09/26	6	29.52	6	29.52	29.25	0	6,818	0.00%
2022/09/23	2	30.93	0	0.00	30.50	2	6,879	0.03%
2022/09/22	2	31.60	1	30.90	31.55	1	6,956	0.01%
2022/09/21	14	31.76	8	32.27	31.30	6	7,035	0.09%
2022/09/16	40	31.86	22	31.70	31.65	18	7,247	0.25%
2022/09/15	1	33.30	29	33.29	32.50	-28	7,191	-0.39%
2022/09/14	2	33.13	3	32.20	33.15	-1	7,084	-0.01%
2022/09/13	4	32.80	13	32.75	32.75	-9	7,032	-0.13%
2022/09/12	15	33.01	11	32.85	32.65	4	7,037	0.06%
2022/09/08	1	33.00	5	32.80	32.75	-4	7,043	-0.06%
2022/09/07	5	31.80	18	31.81	32.00	-13	7,020	-0.19%
2022/09/06	2	31.88	10	31.65	31.70	-8	7,026	-0.11%
2022/09/05	29	32.79	1	32.45	32.55	28	6,985	0.40%
2022/09/02	11	32.50	5	32.58	32.50	6	6,875	0.09%
2022/09/01	8	33.40	15	32.90	32.90	-7	6,832	-0.10%
2022/08/31	2	32.83	7	33.02	33.40	-5	6,709	-0.07%
2022/08/30	7	32.22	26	32.42	32.70	-19	6,537	-0.29%
2022/08/29	19	30.41	27	30.66	30.70	-8	6,330	-0.13%
2022/08/26	28	31.74	21	31.47	31.15	7	6,281	0.11%
2022/08/25	55	32.08	37	32.28	32.05	18	6,172	0.29%
2022/08/24	15	31.46	37	31.82	31.55	-22	5,839	-0.38%
2022/08/23	14	31.45	18	31.51	31.35	-4	5,778	-0.07%
2022/08/22	25	32.16	14	32.05	32.25	11	5,735	0.19%
2022/08/19	11	31.71	7	31.41	31.95	4	5,510	0.07%
2022/08/18	1	29.50	5	29.77	30.15	-4	5,293	-0.08%
2022/08/16	83	30.31	40	29.95	29.70	43	5,316	0.81%
2022/08/15	0	0.00	10	30.46	30.50	-10	5,074	-0.20%
2022/08/12	5	30.10	8	30.08	30.05	-3	5,024	-0.06%
2022/08/11	9	29.94	2	29.95	29.85	7	4,987	0.14%
2022/08/10	18	29.58	2	29.60	29.55	16	4,904	0.33%
2022/08/09	39	29.34	56	29.52	29.75	-17	4,841	-0.35%
2022/08/08	9	28.77	7	28.76	28.75	2	4,707	0.04%
2022/08/05	1	28.60	2	28.68	28.75	-1	4,676	-0.02%
2022/08/03	5	27.85	0	0.00	27.85	5	4,625	0.11%
2022/08/02	18	28.71	0	0.00	28.40	18	4,589	0.39%
2022/08/01	6	29.77	2	29.30	29.20	4	4,547	0.09%
2022/07/29	74	30.44	65	30.32	30.35	9	4,473	0.20%
2022/07/28	7	29.89	5	30.30	30.30	2	4,297	0.05%
2022/07/27	9	29.65	10	29.84	29.95	-1	4,222	-0.02%
2022/07/26	5	30.00	6	29.85	29.80	-1	4,174	-0.02%
2022/07/25	5	29.55	6	29.74	29.60	-1	4,101	-0.02%
2022/07/22	5	29.90	11	29.74	29.70	-6	4,073	-0.15%
2022/07/21	34	29.99	5	29.90	29.90	29	4,049	0.72%
2022/07/20	4	30.71	10	30.46	30.35	-6	3,972	-0.15%
2022/07/19	26	29.78	7	29.83	29.80	19	3,873	0.49%
2022/07/18	10	28.73	10	29.31	29.40	0	3,783	0.00%
2022/07/15	2	28.15	25	27.91	28.00	-23	3,622	-0.63%
2022/07/14	35	27.35	12	27.54	27.70	23	3,502	0.66%
2022/07/13	6	26.73	11	26.87	26.95	-5	3,340	-0.15%
2022/07/12	9	25.92	7	26.09	25.75	2	3,264	0.06%
2022/07/11	6	28.59	6	28.68	28.10	0	3,209	0.00%
2022/07/08	9	26.99	18	27.23	27.40	-9	3,106	-0.29%
2022/07/07	1	25.60	0	0.00	25.95	1	3,048	0.03%
2022/07/06	5	26.07	5	26.14	26.05	0	3,015	0.00%
2022/07/05	17	27.29	6	26.53	26.30	11	2,977	0.37%
2022/07/04	6	29.19	4	29.35	29.10	2	2,754	0.07%
2022/07/01	17	29.47	11	28.91	28.55	6	2,680	0.22%
2022/06/30	16	30.63	17	30.64	30.35	-1	2,549	-0.04%
2022/06/29	3	30.97	4	30.80	30.95	-1	2,437	-0.04%
2022/06/28	6	29.50	13	30.36	30.65	-7	2,326	-0.30%
2022/06/27	11	29.30	12	29.74	30.05	-1	2,151	-0.05%
2022/06/24	1	27.85	3	28.30	28.00	-2	1,970	-0.10%
2022/06/23	4	27.66	5	28.10	27.85	-1	1,928	-0.05%
2022/06/21	2	27.40	2	27.65	27.80	0	1,921	0.00%
2022/06/17	0	0.00	5	27.53	28.15	-5	1,858	-0.27%
2022/06/16	2	28.35	2	28.23	27.10	0	1,801	0.00%
2022/06/15	0	0.00	5	28.56	28.05	-5	1,760	-0.28%
2022/06/14	1	27.95	1	28.20	28.15	0	1,842	0.00%
2022/06/13	0	0.00	1	28.00	28.00	-1	1,803	-0.06%
2022/06/09	2	27.90	4	27.96	27.75	-2	1,728	-0.12%
2022/06/08	1	27.05	1	26.90	27.10	0	1,609	0.00%
2022/06/07	1	26.75	0	0.00	26.75	1	1,643	0.06%
2022/06/02	5	26.75	7.1	26.78	26.65	-2.1	1,661	-0.13%
2022/06/01	0	0.00	3	26.47	26.45	-3	1,660	-0.18%
2022/05/31	3	26.45	0	0.00	26.40	3	1,677	0.18%
2022/05/30	0	0.00	11	26.00	26.50	-11	1,671	-0.66%
2022/05/26	10	26.40	7	26.13	25.90	3	1,705	0.18%
2022/05/25	3	25.95	24	26.04	25.40	-21	1,690	-1.24%
2022/05/24	0	0.00	2	25.00	25.00	-2	1,749	-0.11%
2022/05/20	0	0.00	2	24.48	24.60	-2	1,850	-0.11%
2022/05/12	1	23.20	0	0.00	22.50	1	2,377	0.04%
2022/05/11	2	23.38	5	23.05	23.30	-3	2,385	-0.13%
2022/05/10	5	22.30	0	0.00	23.15	5	2,401	0.21%
2022/05/09	3	22.80	0	0.00	22.70	3	2,417	0.12%
2022/04/29	0	0.00	1	23.65	23.35	-1	2,523	-0.04%
2022/04/28	1	23.30	0	0.00	23.30	1	2,606	0.04%
2022/04/27	1	22.90	3	23.10	23.00	-2	2,652	-0.08%
2022/04/26	0	0.00	40	23.80	23.85	-40	2,708	-1.48%
2022/04/25	0	0.00	2	24.10	23.85	-2	2,750	-0.07%
2022/04/19	0	0.00	10	24.10	24.20	-10	2,922	-0.34%
2022/04/18	0	0.00	5	24.05	24.10	-5	2,987	-0.17%
2022/04/15	2	24.20	0	0.00	24.60	2	3,125	0.06%
2022/04/12	10	24.35	0	0.00	24.05	10	3,359	0.30%
2022/04/11	15	24.45	6	24.33	24.35	9	3,562	0.25%
2022/04/08	0	0.00	1	25.00	25.20	-1	3,899	-0.03%
2022/04/07	5	24.95	0	0.00	24.90	5	3,985	0.13%
2022/04/06	1	25.95	1	25.80	25.80	0	4,275	0.00%
2022/04/01	0	0.00	10	25.85	25.90	-10	4,586	-0.22%
2022/03/29	4	26.00	0	0.00	26.00	4	4,668	0.09%
2022/03/28	1	25.95	10	26.10	26.15	-9	4,657	-0.19%
2022/03/24	0	0.00	12	26.59	26.65	-12	4,645	-0.26%
2022/03/22	2	26.40	2	26.50	26.40	0	4,742	0.00%
2022/03/21	10	26.85	3	26.55	26.20	7	4,789	0.15%
2022/03/18	0	0.00	1	26.10	26.30	-1	4,784	-0.02%
2022/03/17	25	26.46	18	26.20	26.20	7	4,800	0.15%
2022/03/16	1	25.55	10	25.40	25.55	-9	4,697	-0.19%
2022/03/14	1	25.80	0	0.00	25.80	1	4,732	0.02%
2022/03/11	2	25.70	1	25.60	25.70	1	4,739	0.02%
2022/03/10	2	25.95	4	25.79	25.80	-2	4,732	-0.04%
2022/03/09	1	24.30	1	24.70	24.70	0	4,690	0.00%
2022/03/08	2	24.65	3	24.40	23.55	-1	4,670	-0.02%
2022/03/07	1	24.90	0	0.00	24.80	1	4,639	0.02%
2022/03/04	1	26.05	4	26.01	25.85	-3	4,632	-0.06%
2022/03/03	1	25.95	0	0.00	25.80	1	4,610	0.02%
2022/03/02	0	0.00	2	25.75	25.80	-2	4,644	-0.04%
2022/03/01	12	25.94	0	0.00	26.00	12	4,646	0.26%
2022/02/25	6	25.47	0	0.00	25.60	6	4,582	0.13%
2022/02/24	14	26.48	3	26.42	25.90	11	4,501	0.24%
2022/02/23	15	26.34	2	26.68	26.85	13	4,378	0.30%
2022/02/22	4	25.83	0	0.00	25.85	4	4,351	0.09%
2022/02/21	10	26.57	2	26.73	26.55	8	4,480	0.18%
2022/02/18	13	27.24	1	27.29	27.20	12	4,619	0.26%
2022/02/17	10	27.13	9	26.82	26.70	1	4,659	0.02%
2022/02/16	7	25.86	0	0.00	25.85	7	4,741	0.15%
2022/02/11	0	0.00	1	26.75	26.70	-1	4,727	-0.02%
2022/02/10	0	0.00	1	26.50	26.40	-1	4,743	-0.02%
2022/01/26	1	26.10	2	26.20	26.00	-1	4,919	-0.02%
2022/01/24	0	0.00	1	26.75	26.80	-1	5,185	-0.02%
2022/01/21	6	27.07	4	26.99	27.10	2	5,563	0.04%
2022/01/20	4	27.48	0	0.00	27.30	4	5,529	0.07%
2022/01/19	4	28.04	6	27.83	27.95	-2	5,495	-0.04%
2022/01/18	10	27.53	2	27.75	27.35	8	5,466	0.15%
2022/01/17	25	27.80	7	27.74	27.85	18	5,477	0.33%
2022/01/14	2	26.85	0	0.00	26.85	2	5,425	0.04%
2022/01/13	0	0.00	1	28.20	27.70	-1	5,414	-0.02%
2022/01/12	1	28.00	4	28.29	28.05	-3	5,417	-0.06%
2022/01/11	4	28.49	3	28.67	28.45	1	5,429	0.02%
2022/01/10	1.4	28.83	0	0.00	28.70	1.4	5,401	0.03%
2022/01/05	9	28.72	5	28.64	28.80	4	5,455	0.07%
2022/01/04	37	28.94	31	29.36	29.30	6	5,337	0.11%
2022/01/03	7	29.25	8	29.61	28.50	-1	5,174	-0.02%
2021/12/30	1	28.40	4	28.53	28.40	-3	4,886	-0.06%
2021/12/29	16	28.44	26	28.62	28.55	-10	4,837	-0.21%
2021/12/28	8	27.94	22	27.71	28.40	-14	4,602	-0.30%
2021/12/27	0	0.00	4	26.74	27.00	-4	4,368	-0.09%
2021/12/23	0	0.00	2	26.80	26.45	-2	4,643	-0.04%
2021/12/21	1	26.10	1	26.35	26.30	0	5,072	0.00%
2021/12/20	3	26.38	3	26.20	26.10	0	5,534	0.00%
2021/12/17	0	0.00	8	26.38	26.20	-8	5,987	-0.13%
2021/12/16	23	27.23	13	26.80	26.65	10	6,068	0.16%
2021/12/15	1	26.90	5	26.20	26.90	-4	5,958	-0.07%
2021/12/14	1	26.45	0	0.00	26.05	1	5,917	0.02%
2021/12/13	26	26.92	26	26.53	26.65	0	5,937	0.00%
2021/12/10	1	26.60	3	26.38	26.40	-2	5,943	-0.03%
2021/12/08	2	25.70	1	25.65	25.60	1	5,915	0.02%
2021/12/07	0	0.00	8	25.95	26.10	-8	5,920	-0.14%
2021/12/03	1	26.50	0	0.00	26.35	1	6,066	0.02%
2021/11/30	4	26.51	3	26.65	26.40	1	6,272	0.02%
2021/11/29	2	25.95	0	0.00	26.25	2	6,314	0.03%
2021/11/26	8	26.25	1	26.00	26.30	7	6,328	0.11%
2021/11/25	1	26.95	0	0.00	26.75	1	6,335	0.02%
2021/11/23	1	27.10	0	0.00	26.85	1	6,563	0.02%
2021/11/22	4	27.33	0	0.00	27.00	4	6,577	0.06%
2021/11/19	3	27.02	10	27.60	26.95	-7	6,592	-0.11%
2021/11/18	15	27.76	1	27.30	27.45	14	6,548	0.21%
2021/11/17	0	0.00	19	28.97	29.00	-19	6,373	-0.30%
2021/11/16	51	28.80	46	28.18	28.25	5	6,195	0.08%
2021/11/15	9	28.19	17	28.31	28.25	-8	5,960	-0.13%
2021/11/12	10	26.50	1	26.50	26.50	9	5,685	0.16%
2021/11/11	0	0.00	4	26.85	26.80	-4	5,688	-0.07%
2021/11/09	0	0.00	2	26.80	26.65	-2	5,720	-0.03%
2021/11/08	0	0.00	8	27.00	26.80	-8	5,723	-0.14%
2021/11/05	10	27.15	12	27.19	27.15	-2	5,782	-0.03%
2021/11/04	4	27.74	3	27.48	27.20	1	5,946	0.02%
2021/11/03	1	26.60	5	26.50	27.00	-4	5,932	-0.07%
2021/11/02	2	27.20	3	26.87	26.60	-1	6,019	-0.02%
2021/11/01	29	27.75	8	27.86	27.65	21	5,992	0.35%
2021/10/29	25	27.66	18	27.64	27.80	7	5,863	0.12%
2021/10/28	4	25.91	3	26.15	26.00	1	5,557	0.02%
2021/10/27	1	26.20	2	26.30	26.15	-1	5,849	-0.02%
2021/10/26	3	26.10	0	0.00	26.20	3	6,036	0.05%
2021/10/25	13	26.55	6	26.76	26.40	7	6,066	0.12%
2021/10/22	1	26.20	4	26.15	26.20	-3	6,040	-0.05%
2021/10/21	3	26.65	1	27.00	26.40	2	6,048	0.03%
2021/10/20	2	26.70	0	0.00	26.50	2	6,082	0.03%
2021/10/19	0	0.00	2	27.20	26.85	-2	6,252	-0.03%
2021/10/15	0	0.00	6	26.80	26.90	-6	6,202	-0.10%
2021/10/14	29	27.09	33	26.93	26.55	-4	6,182	-0.06%
2021/10/13	2	26.63	1	27.15	27.35	1	6,140	0.02%
2021/10/12	0	26.50	5	26.12	26.10	-5	6,095	-0.08%
2021/10/08	27	26.74	16	27.06	26.30	11	6,217	0.18%
2021/10/07	12	26.74	13	26.39	26.75	-1	6,188	-0.02%
2021/10/06	12	26.03	11	26.61	25.80	1	6,134	0.02%
2021/10/05	3	26.62	0	0.00	26.60	3	6,098	0.05%
2021/10/04	0	0.00	5	26.14	26.05	-5	6,021	-0.08%
2021/10/01	12	27.86	5	26.45	26.55	7	5,962	0.12%
2021/09/30	5	28.02	27	28.44	27.75	-22	5,796	-0.38%
2021/09/29	7	28.88	5	29.06	28.30	2	5,625	0.04%
2021/09/28	2	28.88	9	28.57	29.15	-7	5,360	-0.13%
2021/09/27	45	28.43	38	28.68	28.55	7	5,168	0.14%
2021/09/24	18	27.37	12	27.80	27.85	6	4,704	0.13%
2021/09/23	4	26.10	14	25.15	26.25	-10	4,262	-0.23%
2021/09/22	0	0.00	1	24.20	24.50	-1	4,159	-0.02%
2021/09/16	3	25.85	0	0.00	25.50	3	4,137	0.07%
2021/09/15	5	25.36	2	26.20	26.50	3	4,097	0.07%
2021/09/09	10	27.00	0	0.00	27.00	10	4,005	0.25%
2021/09/08	5	26.88	8	27.13	26.35	-3	3,970	-0.08%
2021/09/07	0	0.00	1	27.10	26.95	-1	3,841	-0.03%
2021/09/06	1	27.25	0.1	26.75	26.85	0.9	3,802	0.02%
2021/09/03	3	27.83	32	27.38	27.70	-29	3,735	-0.78%
2021/09/02	30	26.55	2	27.15	26.85	28	3,561	0.79%
2021/09/01	1	27.00	0	0.00	27.15	1	3,490	0.03%
2021/08/30	3	26.20	2	26.53	26.60	1	3,386	0.03%
2021/08/27	1	25.35	5	25.06	25.35	-4	3,222	-0.12%
2021/08/26	0	0.00	1	23.95	24.20	-1	3,119	-0.03%
2021/08/25	1	23.70	1	23.15	23.85	0	3,083	0.00%
2021/08/18	1	22.95	0	0.00	23.15	1	3,013	0.03%
2021/08/17	0	0.00	0	22.80	22.65	0	2,993	0.00%
2021/08/13	0	0.00	1	24.55	25.05	-1	2,944	-0.03%
2021/08/11	1	24.80	1	23.95	24.00	0	2,896	0.00%
2021/08/10	9	26.38	9	25.59	25.35	0	2,843	0.00%
2021/08/09	3	28.12	2	28.15	28.15	1	2,685	0.04%
2021/08/06	5	27.84	12	28.09	28.15	-7	2,582	-0.27%
2021/08/05	3	27.62	0	0.00	27.30	3	2,479	0.12%
2021/08/04	13	27.93	8	28.04	27.60	5	2,477	0.20%
2021/08/03	2	28.05	1	28.15	28.15	1	2,420	0.04%
2021/08/02	11	27.89	31	27.79	28.10	-20	2,336	-0.86%
2021/07/30	23	26.27	2	25.65	26.90	21	2,006	1.05%
2021/07/29	0	0.00	2	25.10	25.10	-2	1,825	-0.11%
2021/07/28	0	0.00	1	24.10	23.70	-1	1,765	-0.06%
2021/07/26	1	24.50	0	0.00	24.70	1	1,775	0.06%
2021/07/23	2	25.15	16	25.37	25.20	-14	1,739	-0.80%
2021/07/22	0	0.00	1	23.45	23.30	-1	1,567	-0.06%
2021/07/16	1	23.75	1	23.95	23.80	0	1,532	0.00%
2021/07/15	5	23.77	5.1	23.71	24.50	-0.1	1,480	0.00%
2021/07/14	7	21.80	2	21.65	22.30	5	1,353	0.37%
2021/07/12	0	0.00	13	22.21	22.40	-13	1,421	-0.91%
2021/07/09	0	0.00	2	22.31	22.25	-2	1,425	-0.14%
2021/07/05	2	22.65	0	0.00	22.85	2	1,615	0.12%
2021/07/02	0	0.00	1	22.65	22.65	-1	1,708	-0.06%
2021/06/30	3	22.98	0	0.00	22.70	3	1,822	0.16%
2021/06/29	0	0.00	3	22.80	22.65	-3	1,815	-0.17%
2021/06/24	1	22.80	0	0.00	22.75	1	1,968	0.05%
2021/06/18	0	0.00	1	22.50	22.40	-1	2,087	-0.05%
2021/06/17	0	0.00	10	22.70	22.60	-10	2,225	-0.45%
2021/06/16	0	0.00	2	23.05	22.85	-2	2,285	-0.09%
2021/06/15	0	0.00	1	22.70	22.65	-1	2,347	-0.04%
2021/06/07	3	22.30	0	0.00	22.75	3	2,540	0.12%
2021/06/04	10	22.70	0	0.00	22.80	10	2,562	0.39%
2021/06/03	0	0.00	5	23.08	23.00	-5	2,605	-0.19%
2021/06/01	3	23.15	0	0.00	23.40	3	2,912	0.10%
2021/05/26	5	22.57	0	0.00	23.00	5	3,064	0.16%
2021/05/24	2	22.45	2	22.40	22.40	0	3,103	0.00%
2021/05/20	5	22.00	0	0.00	22.05	5	3,163	0.16%
2021/05/19	0	0.00	15	22.00	22.55	-15	3,188	-0.47%
2021/05/18	0	0.00	4	20.48	20.95	-4	3,230	-0.12%
2021/05/17	0	0.00	8	19.46	19.05	-8	3,249	-0.25%
2021/05/14	0	0.00	0.1	21.70	21.10	-0.1	3,230	0.00%
2021/05/12	5	22.17	1	20.85	21.65	4	3,244	0.12%
2021/05/11	2	23.85	0.1	24.40	23.15	2	3,236	0.06%
2021/05/10	0	0.00	2	24.90	24.65	-2	3,414	-0.06%
2021/05/06	0	0.00	1	24.35	24.65	-1	3,831	-0.03%
2021/05/05	1	25.05	2	25.00	25.05	-1	3,852	-0.03%
2021/04/29	0	0.00	10	27.15	27.15	-10	3,896	-0.26%
2021/04/27	1	26.80	0.1	27.10	27.30	0.9	3,979	0.02%
2021/04/26	10	26.50	0	0.00	26.70	10	4,111	0.24%
2021/04/23	2	26.50	4	26.65	26.60	-2	4,347	-0.05%
2021/04/22	1	26.90	3	27.22	26.50	-2	4,470	-0.04%
2021/04/21	10	27.35	0	0.00	27.35	10	4,492	0.22%
2021/04/16	2	27.85	0	0.00	27.85	2	4,641	0.04%
2021/04/15	0	0.00	5	27.96	27.95	-5	4,640	-0.11%
2021/04/14	2	27.55	0	0.00	28.00	2	4,652	0.04%
2021/04/13	1	28.90	0	0.00	28.15	1	4,708	0.02%
2021/04/12	0	0.00	18	28.68	28.60	-18	4,695	-0.38%
2021/04/09	4	29.01	0	0.00	29.00	4	4,678	0.09%
2021/04/08	13	28.48	7	28.62	28.85	6	4,623	0.13%
2021/04/07	5	28.00	2	27.95	28.05	3	4,576	0.07%
2021/04/06	2.1	27.55	0	0.00	27.55	2.1	4,543	0.05%
2021/03/31	1	27.05	0	0.00	27.20	1	4,545	0.02%
2021/03/30	13	27.68	0	0.00	27.40	13	4,525	0.29%
2021/03/29	0	0.00	11	27.79	27.70	-11	4,484	-0.25%
2021/03/26	0	0.00	6	27.05	27.55	-6	4,486	-0.13%
2021/03/25	0	0.00	2	27.03	27.35	-2	4,500	-0.04%
2021/03/24	2	27.25	2	27.15	27.05	0	4,528	0.00%
2021/03/23	5	27.45	18	27.66	27.10	-13	4,538	-0.29%
2021/03/22	26	28.84	3	28.83	28.45	23	4,594	0.50%
2021/03/19	10	28.52	1	28.95	28.25	9	4,500	0.20%
2021/03/18	0	0.00	2	28.45	28.35	-2	4,466	-0.04%
2021/03/17	6	27.96	7	28.20	27.90	-1	4,447	-0.02%
2021/03/16	18	28.06	0	0.00	28.25	18	4,543	0.40%
2021/03/15	22	27.56	24	27.91	27.85	-2	4,656	-0.04%
2021/03/12	0	0.00	2	26.88	27.10	-2	4,636	-0.04%
2021/03/11	2	26.75	0	0.00	26.95	2	4,675	0.04%
2021/03/10	1	26.30	3	26.28	26.50	-2	4,708	-0.04%
2021/03/09	9	26.79	11	26.47	26.20	-2	4,746	-0.04%
2021/03/08	7	27.57	25	27.27	27.00	-18	4,793	-0.38%
2021/03/05	1	26.85	19	27.32	27.60	-18	4,795	-0.38%
2021/03/04	4	26.78	1	26.75	26.75	3	4,666	0.06%
2021/03/03	5	25.82	0	0.00	25.90	5	4,671	0.11%
2021/03/02	1	26.15	1	26.45	25.95	0	4,758	0.00%
2021/02/26	1	25.90	1	25.85	25.95	0	5,021	0.00%
2021/02/24	6	25.21	5	25.45	25.15	1	5,103	0.02%
2021/02/23	6	25.32	6	25.10	25.15	0	5,275	0.00%
2021/02/22	2	25.75	1	25.40	25.55	1	5,716	0.02%
2021/02/19	1	25.05	4	25.05	25.70	-3	5,983	-0.05%
2021/02/18	1	24.65	2	24.70	25.50	-1	6,045	-0.02%
2021/02/17	1	23.45	10	23.58	24.25	-9	6,075	-0.15%
2021/02/05	0	0.00	5	23.35	23.50	-5	6,088	-0.08%
2021/02/04	10	23.59	0	0.00	23.50	10	6,153	0.16%
2021/02/02	7	23.05	9	23.10	23.60	-2	6,271	-0.03%
2021/02/01	16	23.31	13	23.19	22.50	3	6,330	0.05%
2021/01/29	0	0.00	4	23.63	23.50	-4	6,210	-0.06%
2021/01/28	22	24.06	14	24.19	23.55	8	6,283	0.13%
2021/01/27	2	23.30	0	0.00	23.60	2	6,041	0.03%
2021/01/26	2	23.50	5	23.43	22.80	-3	6,145	-0.05%
2021/01/25	0	0.00	10	23.60	23.55	-10	6,259	-0.16%
2021/01/21	11	23.98	0	0.00	24.00	11	6,597	0.17%
2021/01/20	1	23.85	33	23.73	23.50	-32	7,039	-0.45%
2021/01/19	5	25.00	10	24.30	24.45	-5	7,090	-0.07%
2021/01/18	14	23.44	12	22.90	25.65	2	7,289	0.03%
2021/01/15	13	25.45	15	25.12	24.50	-2	7,472	-0.03%
2021/01/14	22	26.31	10	26.10	26.10	12	7,616	0.16%
2021/01/13	12	26.42	4	25.90	26.00	8	7,644	0.10%
2021/01/12	26	27.60	3	28.40	27.25	23	7,628	0.30%
2021/01/06	8	29.79	0	0.00	29.15	8	8,239	0.10%
2021/01/04	3	30.55	5	30.41	30.50	-2	8,670	-0.02%
2020/12/31	0	0.00	1	29.95	30.15	-1	8,758	-0.01%
2020/12/30	2	30.00	8	30.06	30.05	-6	8,843	-0.07%
2020/12/29	0	0.00	0	29.50	29.50	0	9,133	0.00%
2020/12/28	4	30.15	14	29.83	30.15	-10	9,367	-0.11%
2020/12/25	0	0.00	3	29.15	29.20	-3	9,453	-0.03%
2020/12/23	0	0.00	15	28.82	29.30	-15	9,655	-0.16%
2020/12/22	18	28.64	3	29.50	28.25	15	10,782	0.14%
2020/12/18	0	0.00	2	29.10	29.40	-2	11,095	-0.02%
2020/12/17	2	29.55	0	0.00	29.65	2	11,127	0.02%
2020/12/16	0	0.00	6	30.55	30.15	-6	11,178	-0.05%
2020/12/15	0	0.00	1	29.05	29.15	-1	11,149	-0.01%
2020/12/14	0	0.00	3	29.30	29.20	-3	11,272	-0.03%
2020/12/11	3	29.00	5	29.72	29.15	-2	11,322	-0.02%
2020/12/10	7	29.76	0	0.00	29.70	7	11,414	0.06%
2020/12/09	15	30.07	19	30.18	30.75	-4	11,468	-0.03%
2020/12/08	0	0.00	13	29.06	29.00	-13	11,434	-0.11%
2020/12/07	14	28.34	1	28.10	28.90	13	11,492	0.11%
2020/12/04	8	28.69	9	28.60	28.60	-1	11,589	-0.01%
2020/12/03	5	28.93	26	28.80	28.80	-21	11,760	-0.18%
2020/12/02	20	28.60	0	0.00	28.45	20	11,930	0.17%
2020/12/01	29	29.17	0	0.00	29.35	29	12,367	0.23%
2020/11/30	1	28.70	1	28.55	28.60	0	12,822	0.00%
2020/11/27	4	29.04	5	29.08	29.15	-1	13,012	-0.01%
2020/11/26	20	29.86	11	29.55	29.45	9	13,112	0.07%
2020/11/25	19	29.27	33	29.89	29.40	-14	13,214	-0.11%
2020/11/24	22	30.56	2	30.55	30.50	20	13,074	0.15%
2020/11/23	14	30.93	16	30.81	30.80	-2	13,164	-0.02%
2020/11/20	21	31.25	48	31.48	30.80	-27	13,861	-0.19%
2020/11/19	90	31.06	68	31.33	31.00	22	13,900	0.16%
2020/11/18	22	34.80	52	35.25	32.55	-30	13,522	-0.22%
2020/11/17	92	36.63	35	36.40	36.15	57	13,395	0.43%
2020/11/16	18	36.26	25	36.85	36.80	-7	13,678	-0.05%
2020/11/13	18	36.50	44	36.65	36.50	-26	13,837	-0.19%
2020/11/12	17	36.07	1	35.75	36.15	16	14,144	0.11%
2020/11/11	10	36.60	16	36.77	36.90	-6	14,467	-0.04%
2020/11/10	54	36.62	27	36.01	36.15	27	14,618	0.18%
2020/11/09	14	37.21	24	37.20	37.25	-10	14,931	-0.07%
2020/11/06	64	36.35	34	36.13	36.15	30	15,233	0.20%
2020/11/05	50	37.02	42	37.26	36.75	8	15,914	0.05%
2020/11/04	33	36.98	40	36.91	36.80	-7	15,893	-0.04%
2020/11/03	32	36.31	43	36.57	37.20	-11	16,057	-0.07%
2020/11/02	49	36.57	55	36.57	36.10	-6	16,099	-0.04%
2020/10/30	124	37.75	108	37.04	36.55	16	16,172	0.10%	大買/大賣/
2020/10/29	32	36.84	37	37.40	37.95	-5	16,032	-0.03%
2020/10/28	57	37.86	50	37.40	37.05	7	15,940	0.04%
2020/10/27	8	36.19	36	36.45	36.85	-28	15,541	-0.18%
2020/10/26	60	36.24	39.3	36.26	36.30	20.7	15,581	0.13%
2020/10/23	26	35.21	28	34.33	36.00	-2	15,291	-0.01%
2020/10/22	17	33.45	16	34.08	33.00	1	14,867	0.01%
2020/10/21	2	32.40	24	32.53	33.00	-22	14,600	-0.15%
2020/10/20	0	0.00	2	32.60	32.40	-2	14,543	-0.01%
2020/10/19	0	0.00	15	32.87	32.65	-15	14,460	-0.10%
2020/10/16	25	32.90	1	33.70	33.15	24	14,423	0.17%
2020/10/15	27	32.62	27	33.31	33.15	0	14,187	0.00%
2020/10/14	13	32.66	7	32.83	32.30	6	14,049	0.04%
2020/10/13	20	31.87	7	31.85	31.75	13	13,853	0.09%
2020/10/12	21	31.90	69	31.56	32.20	-48	13,665	-0.35%
2020/10/08	25	30.06	0	0.00	30.00	25	13,393	0.19%
2020/10/07	10	30.05	19	30.07	30.00	-9	13,332	-0.07%
2020/10/06	25	29.94	25	29.77	29.90	0	13,297	0.00%
2020/10/05	10	28.80	17	29.46	29.60	-7	13,095	-0.05%
2020/09/30	6	28.57	24	28.34	28.30	-18	13,009	-0.14%
2020/09/29	8	27.70	4	27.71	27.60	4	12,981	0.03%
2020/09/28	21	27.37	2	28.03	28.15	19	13,018	0.15%
2020/09/25	108	30.08	80	30.81	27.15	28	12,999	0.22%	大買/
2020/09/24	7	28.09	22	28.80	29.00	-15	11,943	-0.13%
2020/09/23	3	28.00	2	28.50	28.20	1	11,760	0.01%
2020/09/22	9	27.51	1	27.40	27.95	8	11,712	0.07%
2020/09/21	15	28.28	2	28.40	27.80	13	11,732	0.11%
2020/09/18	5	28.00	10	28.08	28.20	-5	11,688	-0.04%
2020/09/17	4	27.56	6	27.73	28.10	-2	11,712	-0.02%
2020/09/16	7	26.70	4	26.93	26.80	3	11,571	0.03%
2020/09/15	11	26.76	5	27.15	26.50	6	11,517	0.05%
2020/09/14	6	26.08	22	25.19	26.15	-16	11,405	-0.14%
2020/09/11	0	0.00	15	26.64	26.00	-15	11,235	-0.13%
2020/09/10	3	27.42	3	26.95	26.90	0	11,123	0.00%
2020/09/09	2	27.10	2.1	26.85	27.50	-0.1	11,045	0.00%
2020/09/08	3	27.57	0	0.00	27.10	3	10,906	0.03%
2020/09/07	26	29.76	2	29.30	28.70	24	10,716	0.22%
2020/09/04	30	28.77	23	28.42	29.60	7	10,534	0.07%
2020/09/03	40	29.24	22	29.09	29.00	18	10,036	0.18%
2020/09/02	1	28.00	4	27.29	28.00	-3	9,499	-0.03%
2020/09/01	7	27.09	14	27.80	27.00	-7	9,447	-0.07%
2020/08/31	8	26.99	2	27.00	27.20	6	9,337	0.06%
2020/08/28	4	26.80	8	25.95	26.50	-4	9,153	-0.04%
2020/08/27	2	25.85	10	26.00	25.75	-8	9,005	-0.09%
2020/08/26	33	26.89	6	26.71	25.75	27	8,866	0.30%
2020/08/25	0	0.00	12	26.05	26.05	-12	8,134	-0.15%
2020/08/24	1	23.25	2	23.45	23.70	-1	8,044	-0.01%
2020/08/21	2	24.30	1	24.00	23.50	1	7,980	0.01%
2020/08/20	7	23.99	11	23.80	23.40	-4	7,820	-0.05%
2020/08/19	1	25.85	6	25.74	25.90	-5	7,567	-0.07%
2020/08/18	16	25.47	13.2	25.41	25.80	2.8	7,345	0.04%
2020/08/17	4	24.78	6	25.48	25.10	-2	7,016	-0.03%
2020/08/14	4	24.05	29	24.15	24.15	-25	6,639	-0.38%
2020/08/13	13	24.63	20	24.08	23.85	-7	6,448	-0.11%
2020/08/12	21	22.83	22.2	22.91	24.00	-1.2	6,039	-0.02%
2020/08/11	29	23.24	28	23.02	21.90	1	5,662	0.02%
2020/08/10	1	22.40	10	22.84	22.85	-9	4,937	-0.18%
2020/08/07	4	20.24	12	19.76	20.80	-8	4,861	-0.16%
2020/08/06	0	0.00	5.2	19.29	19.35	-5.2	4,793	-0.11%
2020/08/05	8	19.76	16	19.40	19.30	-8	4,725	-0.17%
2020/08/04	1	18.30	4	18.45	18.55	-3	4,700	-0.06%
2020/08/03	1	18.15	12	18.21	18.30	-11	4,731	-0.23%
2020/07/31	2	17.95	16	17.98	17.95	-14	4,808	-0.29%
2020/07/30	6	17.83	58	17.81	17.95	-52	4,948	-1.05%
2020/07/29	1	16.70	5	16.72	17.00	-4	4,785	-0.08%
2020/07/24	0	0.00	1	16.60	16.65	-1	4,754	-0.02%
2020/07/22	5	16.35	26	16.62	16.70	-21	4,742	-0.44%
2020/07/20	0	0.00	2	15.70	15.75	-2	4,638	-0.04%
2020/07/17	0	0.00	10	15.80	15.50	-10	4,627	-0.22%
2020/07/16	1	15.85	0	0.00	16.10	1	4,610	0.02%
2020/07/15	1	15.80	2	15.60	15.70	-1	4,578	-0.02%
2020/07/14	2	15.90	23	15.83	15.70	-21	4,630	-0.45%
2020/07/13	4	16.20	0	0.00	16.35	4	4,586	0.09%
2020/07/10	18	16.68	11	16.77	16.60	7	4,545	0.15%
2020/07/09	14	18.62	5	18.66	18.65	9	4,420	0.20%
2020/07/08	12.2	18.91	10	18.95	18.90	2.2	4,246	0.05%
2020/07/07	8	19.05	32	19.02	18.95	-24	4,145	-0.58%
2020/07/06	22	19.32	2	19.25	19.40	20	4,033	0.50%
2020/07/03	6	18.86	14	18.80	18.80	-8	3,932	-0.20%
2020/07/01	2	18.18	28	18.22	18.10	-26	3,798	-0.68%
2020/06/30	12	18.10	10	18.02	18.05	2	3,765	0.05%
2020/06/29	0	0.00	2	17.73	17.80	-2	3,688	-0.05%
2020/06/24	38	17.67	28	17.67	17.65	10	3,654	0.27%
2020/06/23	1	17.20	2	17.20	17.15	-1	3,535	-0.03%
2020/06/22	10	17.40	0	0.00	17.35	10	3,524	0.28%
2020/06/19	0	0.00	2	17.45	17.35	-2	3,554	-0.06%
2020/06/17	1	17.10	0	0.00	17.10	1	3,611	0.03%
2020/06/15	1	16.90	10	16.85	16.95	-9	3,718	-0.24%
2020/06/12	10	16.30	8	16.65	16.70	2	3,732	0.05%
2020/06/11	3	17.13	0	0.00	16.85	3	3,736	0.08%
2020/06/10	11	17.41	0.3	17.45	17.35	10.7	3,742	0.29%
2020/06/09	0	0.00	3	17.70	17.55	-3	3,811	-0.08%
2020/06/08	22	17.98	13	17.89	17.85	9	3,848	0.23%
2020/06/05	10	17.55	4	17.59	17.55	6	3,677	0.16%
2020/06/04	2	17.45	0	0.00	17.35	2	3,669	0.05%
2020/06/03	0	0.00	3	17.40	17.45	-3	3,717	-0.08%
2020/06/02	3	17.33	0	0.00	17.30	3	3,723	0.08%
2020/05/29	2	17.55	11	17.28	17.35	-9	3,982	-0.23%
2020/05/26	3	17.52	11	17.35	17.20	-8	3,978	-0.20%
2020/05/22	5	16.90	0	0.00	16.80	5	3,909	0.13%
2020/05/21	5	16.90	1	16.85	16.85	4	3,920	0.10%
2020/05/20	0	0.00	7	16.74	16.80	-7	3,954	-0.18%
2020/05/18	11	17.05	4	17.10	16.85	7	4,128	0.17%
2020/05/15	0	0.00	50	16.72	16.85	-50	4,230	-1.18%
2020/05/14	1	17.15	3	17.00	17.05	-2	4,336	-0.05%
2020/05/13	10	17.55	21	17.30	17.35	-11	4,454	-0.25%
2020/05/12	41	16.72	23	16.79	16.75	18	4,257	0.42%
2020/05/11	35	17.73	7	17.76	17.50	28	4,161	0.67%
2020/05/08	0	0.00	2	17.55	17.30	-2	3,963	-0.05%
2020/05/07	11	17.07	26	17.26	17.40	-15	3,873	-0.39%
2020/05/06	33	16.68	19	16.80	16.95	14	3,715	0.38%
2020/05/05	0	0.00	8	15.40	15.45	-8	3,530	-0.23%
2020/05/04	10	15.10	0	0.00	15.30	10	3,536	0.28%
2020/04/30	0	0.00	5	15.25	15.35	-5	3,546	-0.14%
2020/04/29	0	0.00	2	15.45	15.35	-2	3,549	-0.06%
2020/04/28	20	15.40	1	15.45	15.50	19	3,573	0.53%
2020/04/27	14	14.82	0	0.00	15.00	14	3,618	0.39%
2020/04/20	2	14.90	0	0.00	14.85	2	3,839	0.05%
2020/04/17	4	15.36	6	15.00	15.00	-2	3,963	-0.05%
2020/04/15	0	0.00	1	14.65	14.75	-1	4,016	-0.02%
2020/04/10	0	14.55	0	0.00	14.50	0	4,154	0.00%
2020/04/08	2	14.40	1	14.40	14.50	1	4,304	0.02%
2020/04/01	0	0.00	5	14.10	14.50	-5	4,451	-0.11%
2020/03/27	0	0.00	3	14.05	14.10	-3	4,381	-0.07%
2020/03/26	3	13.83	0	0.00	14.05	3	4,352	0.07%
2020/03/24	8	13.74	1	13.90	14.00	7	4,310	0.16%
2020/03/23	1	12.75	0	0.00	12.80	1	4,248	0.02%
2020/03/20	2	13.50	1	13.90	13.75	1	4,208	0.02%
2020/03/19	1	12.75	0	0.00	12.75	1	4,143	0.02%
2020/03/18	0	0.00	10	14.45	14.15	-10	4,070	-0.25%
2020/03/17	2	14.35	2	14.40	14.40	0	4,038	0.00%
2020/03/16	3	14.60	0	0.00	14.35	3	3,994	0.08%
2020/03/13	4	13.69	2	13.85	14.10	2	3,956	0.05%
2020/03/12	4	15.06	0	0.00	15.15	4	3,859	0.10%
2020/03/11	5	16.24	0	0.00	15.95	5	3,778	0.13%
2020/03/09	19	16.37	22	16.53	15.95	-3	3,708	-0.08%
2020/03/06	21	16.70	0	0.00	16.75	21	3,635	0.58%
2020/03/05	12	17.03	5	17.11	16.95	7	3,607	0.19%
2020/03/04	17	16.93	51	16.89	17.00	-34	3,478	-0.98%
2020/03/03	5	16.10	0	0.00	16.10	5	3,298	0.15%
2020/03/02	12	16.33	0	0.00	15.90	12	3,272	0.37%
2020/02/27	4	16.18	0	0.00	15.75	4	3,226	0.12%
2020/02/26	0	0.00	1	16.90	16.65	-1	3,145	-0.03%
2020/02/25	5	16.75	21	16.46	16.80	-16	3,109	-0.51%
2020/02/24	2	16.50	75	16.68	16.70	-73	3,081	-2.37%
2020/02/21	15	17.02	6	16.90	16.90	9	3,048	0.30%
2020/02/20	83	17.50	89	17.72	17.50	-6	2,987	-0.20%
2020/02/19	5	17.10	44	16.85	17.10	-39	2,859	-1.36%
2020/02/18	56	17.47	1	17.25	17.20	55	2,789	1.97%
2020/02/17	32	17.00	5	17.04	17.20	27	2,656	1.02%
2020/02/14	11	16.65	10	16.46	16.75	1	2,508	0.04%
2020/02/12	2	15.70	0	0.00	15.75	2	2,368	0.08%
2020/02/11	0	0.00	2	15.80	15.80	-2	2,364	-0.08%
2020/02/10	2	15.75	0	0.00	15.70	2	2,415	0.08%
2020/02/05	0	0.00	5	15.55	15.50	-5	2,700	-0.19%
2020/02/04	5	15.85	21	15.85	15.75	-16	2,676	-0.60%
2020/02/03	0	0.00	33	15.17	15.80	-33	2,657	-1.24%
2020/01/31	30	15.88	21	15.75	15.70	9	2,627	0.34%
2020/01/30	7	15.61	10	15.60	15.45	-3	2,585	-0.12%
2020/01/20	10	17.20	39	17.11	17.15	-29	2,514	-1.15%
2020/01/17	40	16.95	0	0.00	16.95	40	2,533	1.58%
2020/01/15	4	16.68	1	16.65	16.60	3	2,449	0.12%
2020/01/14	0	0.00	2	16.55	16.55	-2	2,432	-0.08%
2020/01/13	43	16.88	42	16.85	16.75	1	2,436	0.04%
2020/01/10	47	16.47	52	16.57	16.30	-5	2,313	-0.22%
2020/01/08	0	0.00	3	15.85	15.90	-3	2,195	-0.14%
2020/01/07	16	15.62	1	16.10	16.05	15	2,187	0.69%
2020/01/06	5	15.55	8	15.63	15.55	-3	2,132	-0.14%
2020/01/03	10	15.80	0	0.00	15.95	10	2,108	0.47%
2020/01/02	1	16.30	15	16.28	16.20	-14	2,077	-0.67%
2019/12/31	10	15.90	0	0.00	15.85	10	1,981	0.50%
2019/12/30	11	15.88	8	15.86	15.85	3	1,928	0.16%
2019/12/27	15	14.98	0	0.00	14.95	15	1,765	0.85%
2019/12/26	13	14.97	3	14.95	14.95	10	1,760	0.57%
2019/12/24	4	14.85	0	0.00	14.90	4	1,813	0.22%
2019/12/18	3	14.90	0	0.00	14.85	3	1,835	0.16%
2019/12/17	5	14.80	0	0.00	14.85	5	1,851	0.27%
2019/12/09	10	14.75	0	0.00	14.75	10	2,152	0.46%
2019/12/05	5	14.75	0	0.00	14.70	5	2,221	0.23%
2019/12/04	1	14.65	1	14.75	14.65	0	2,246	0.00%
2019/12/03	1	14.75	0	0.00	14.75	1	2,292	0.04%
2019/11/27	0	0.00	2	15.10	15.10	-2	2,691	-0.07%
2019/11/26	1	15.15	0	0.00	15.10	1	2,723	0.04%
2019/11/22	0	0.00	3	15.00	15.00	-3	2,787	-0.11%
2019/11/21	3	14.70	13	14.78	14.85	-10	2,911	-0.34%
2019/11/20	0	0.00	5	14.80	14.75	-5	3,010	-0.17%
2019/11/19	0	0.00	2	14.95	15.00	-2	3,622	-0.06%
2019/11/18	10	14.95	0	0.00	14.90	10	3,878	0.26%
2019/11/15	0	0.00	10	15.05	15.05	-10	4,007	-0.25%
2019/11/13	0	0.00	1	15.10	15.10	-1	4,032	-0.02%
2019/11/11	10	15.50	2	15.05	15.05	8	4,217	0.19%
2019/11/07	0	0.00	6	15.86	15.70	-6	4,215	-0.14%
2019/11/06	2	16.15	10	16.15	16.20	-8	4,152	-0.19%
2019/11/05	35	16.20	40	16.06	16.25	-5	4,060	-0.12%
2019/11/01	5	15.45	0	0.00	15.50	5	3,786	0.13%
2019/10/29	12	15.62	10	15.55	15.45	2	3,797	0.05%
2019/10/28	11	15.71	0	0.00	15.70	11	3,788	0.29%
2019/10/25	0	0.00	7	15.77	15.75	-7	3,786	-0.18%
2019/10/23	0	0.00	5	15.70	15.50	-5	3,829	-0.13%
2019/10/22	0	0.00	10	15.70	15.65	-10	3,854	-0.26%
2019/10/17	9	15.65	0	0.00	15.65	9	3,808	0.24%
2019/10/15	6	15.57	0	0.00	15.50	6	3,781	0.16%
2019/10/14	2	15.50	14	15.50	15.35	-12	3,729	-0.32%
2019/10/09	0	0.00	5	15.00	15.05	-5	3,687	-0.14%
2019/10/07	0	0.00	14	14.68	14.90	-14	3,668	-0.38%
2019/10/04	0	0.00	1	14.65	14.50	-1	3,646	-0.03%
2019/10/03	1	14.45	10	14.45	14.50	-9	3,675	-0.24%
2019/10/02	1	14.65	1	14.65	14.65	0	3,683	0.00%
2019/10/01	10	14.75	0	0.00	14.75	10	3,745	0.27%
2019/09/27	6	14.78	0	0.00	14.70	6	3,850	0.16%
2019/09/26	5	15.20	40	15.15	15.15	-35	3,809	-0.92%
2019/09/25	3	15.30	0	0.00	15.30	3	3,802	0.08%
2019/09/23	1	15.40	2	15.40	15.40	-1	3,798	-0.03%
2019/09/20	10	15.50	0	0.00	15.55	10	3,781	0.26%
2019/09/19	2	15.33	1	15.35	15.35	1	3,772	0.03%
2019/09/18	6	15.58	22	15.45	15.45	-16	3,768	-0.42%
2019/09/17	0	0.00	7	15.76	15.65	-7	3,739	-0.19%
2019/09/16	0	0.00	1	15.75	15.80	-1	3,753	-0.03%
2019/09/12	36	16.17	7	16.06	15.95	29	3,731	0.78%
2019/09/11	1	15.40	6	15.63	15.65	-5	3,524	-0.14%
2019/09/10	15	15.50	2	15.50	15.35	13	3,515	0.37%
2019/09/09	0	0.00	23	15.70	15.65	-23	3,495	-0.66%
2019/09/06	0	0.00	10	15.70	15.75	-10	3,502	-0.29%
2019/09/05	0	0.00	50	15.96	15.75	-50	3,567	-1.40%
2019/09/04	42	15.90	37	15.97	15.90	5	3,516	0.14%
2019/09/03	22	15.69	1	15.45	15.70	21	3,401	0.62%
2019/09/02	23	15.83	5	15.78	15.90	18	3,331	0.54%
2019/08/30	56	15.73	22	15.90	15.70	34	3,278	1.04%
2019/08/29	8	15.33	10	15.35	15.25	-2	3,101	-0.06%
2019/08/28	17	15.41	11	15.32	15.30	6	3,071	0.20%
2019/08/27	8	15.62	1	15.60	15.60	7	3,023	0.23%
2019/08/26	16	15.71	1	15.60	15.60	15	2,977	0.50%
2019/08/23	12	15.68	3	15.67	15.55	9	2,875	0.31%
2019/08/22	130	16.10	53	15.93	15.90	77	2,778	2.77%	大買/
2019/08/21	3	15.85	2	15.80	15.85	1	2,167	0.05%
2019/08/20	13	14.58	5	14.68	14.45	8	1,913	0.42%
2019/08/19	1	14.10	0	0.00	14.00	1	1,780	0.06%
2019/08/16	5	13.95	0	0.00	13.90	5	1,769	0.28%
2019/08/15	14	14.28	0	0.00	14.00	14	1,731	0.81%
2019/08/13	0	0.00	3	14.80	14.90	-3	1,569	-0.19%
2019/08/08	0	0.00	6	14.11	14.15	-6	1,523	-0.39%
2019/08/06	5	13.80	3	13.85	13.95	2	1,582	0.13%
2019/08/05	0	0.00	3	13.95	13.95	-3	1,598	-0.19%
2019/08/02	0	0.00	4	13.89	13.90	-4	1,638	-0.24%
2019/07/25	2	15.05	0	0.00	14.90	2	1,762	0.11%
2019/07/15	0	0.00	1	15.05	15.05	-1	2,145	-0.05%
2019/07/12	5	14.75	0	0.00	14.85	5	2,174	0.23%
2019/07/11	0	0.00	3	14.90	14.85	-3	2,238	-0.13%
2019/07/09	7	15.06	0	0.00	14.95	7	2,645	0.26%
2019/07/04	8	15.66	10	15.66	15.70	-2	2,984	-0.07%
2019/07/02	0	0.00	2	14.80	14.75	-2	2,880	-0.07%
2019/07/01	2	14.85	10	14.75	14.75	-8	2,880	-0.28%
2019/06/27	0	0.00	4	14.80	14.85	-4	2,924	-0.14%
2019/06/26	0	0.00	10	14.75	14.90	-10	2,943	-0.34%
2019/06/25	0	0.00	10	14.85	14.80	-10	2,985	-0.33%
2019/06/21	0	0.00	11	14.95	14.90	-11	3,081	-0.36%
2019/06/18	5	14.50	0	0.00	14.55	5	3,162	0.16%
2019/06/17	0	0.00	3	15.10	14.75	-3	3,152	-0.10%
2019/06/13	14	14.66	18	14.89	14.90	-4	3,134	-0.13%
2019/05/30	10	14.25	0	0.00	14.10	10	2,993	0.33%
2019/05/24	2	13.30	0	0.00	13.15	2	2,905	0.07%
2019/05/17	0	0.00	3	13.45	13.40	-3	2,812	-0.11%
2019/05/13	5	13.90	0	0.00	13.90	5	2,707	0.18%
2019/05/10	0	0.00	10	14.94	14.40	-10	2,665	-0.38%
2019/05/09	0	0.00	13	15.15	14.65	-13	2,620	-0.50%
2019/05/08	7	14.86	9	14.92	14.95	-2	2,536	-0.08%
2019/05/07	1	14.05	3	13.90	13.95	-2	2,451	-0.08%
2019/05/03	2	14.60	0	0.00	14.35	2	2,397	0.08%
2019/04/30	6	14.38	1	14.20	14.35	5	2,350	0.21%
2019/04/29	0	0.00	1	14.10	14.05	-1	2,312	-0.04%
2019/04/26	2	14.55	2	14.20	14.20	0	2,286	0.00%
2019/04/25	7	14.91	2	14.45	14.40	5	2,273	0.22%
2019/04/24	6	14.47	32	14.09	14.10	-26	2,216	-1.17%
2019/04/23	5	14.55	0	0.00	14.45	5	2,161	0.23%
2019/04/22	0	0.00	3	16.55	15.95	-3	2,000	-0.15%
2019/04/19	56	16.20	108	15.96	16.20	-52	1,943	-2.68%	大賣/
2019/04/18	0	0.00	2	16.35	16.35	-2	1,718	-0.12%
2019/04/17	0	0.00	8	14.79	14.90	-8	1,679	-0.48%
2019/04/16	10	15.25	63	15.08	14.90	-53	1,600	-3.31%
2019/04/15	6	14.88	21	14.84	15.10	-15	1,442	-1.04%
2019/04/12	15	13.84	42	13.93	14.15	-27	1,168	-2.31%
2019/04/11	1	12.50	18	12.48	13.00	-17	910	-1.87%
2019/04/10	0	0.00	3	11.85	11.85	-3	713	-0.42%
2019/04/02	0	0.00	3	11.75	11.40	-3	650	-0.46%
2019/04/01	2	11.85	8	11.85	11.65	-6	616	-0.97%
2019/03/29	8	11.74	0	0.00	11.75	8	577	1.38%
2019/03/28	1	11.85	6	12.05	11.85	-5	549	-0.91%
2019/03/27	1	11.55	0	0.00	11.60	1	496	0.20%
2019/03/26	4	11.60	19	11.92	11.35	-15	462	-3.25%
2019/03/25	1	11.25	1	10.55	11.40	0	369	0.00%
2019/03/21	1	10.15	0	0.00	10.15	1	236	0.42%
2019/03/20	0	10.20	0	0.00	10.25	0	231	0.00%
2019/02/14	0	0.00	5	9.75	9.73	-5	179	-2.79%
2019/01/29	5	9.91	0	0.00	9.80	5	180	2.77%
2019/01/11	0	0.00	6	8.88	8.82	-6	125	-4.79%
2018/12/13	0	0.00	4	9.31	9.32	-4	201	-1.99%
2018/11/14	2	9.50	0	0.00	9.60	2	239	0.83%
2018/10/18	0	0.00	3	8.87	8.95	-3	288	-1.04%
2018/10/16	0	0.00	0.2	8.91	8.89	-0.2	297	-0.07%
2018/10/04	0	0.00	1	9.99	9.93	-1	363	-0.28%
2018/09/19	0	0.00	1	9.85	9.80	-1	440	-0.23%
2018/08/23	1	10.30	0	0.00	10.30	1	545	0.18%
2018/08/13	0	0.00	6	10.50	10.50	-6	572	-1.05%
2018/08/06	0	0.00	1	10.90	10.85	-1	606	-0.16%
2018/08/01	1	11.00	0	0.00	11.00	1	608	0.16%
2018/07/20	1	10.80	0	0.00	10.90	1	598	0.17%
2018/07/11	0	0.00	1	10.65	10.65	-1	546	-0.18%
2018/07/09	1	11.10	0	0.00	10.85	1	660	0.15%
2018/07/06	11	11.00	0	0.00	11.15	11	657	1.67%
2018/07/05	5	11.10	5	10.80	10.90	0	694	0.00%
2018/06/26	1	10.65	0	0.00	10.60	1	736	0.14%
2018/06/25	2	10.80	0	0.00	10.80	2	739	0.27%
2018/06/21	2	10.80	0	0.00	10.85	2	743	0.27%
2018/06/01	0	0.00	1	11.50	11.60	-1	708	-0.14%
2018/05/18	1	10.95	0	0.00	10.95	1	683	0.15%
2018/05/16	0	0.00	4	10.74	10.65	-4	684	-0.58%
2018/05/10	2	10.55	1	10.50	10.45	1	715	0.14%
2018/05/03	3	10.50	0	0.00	10.40	3	809	0.37%
2018/04/23	1	10.75	0	0.00	10.75	1	899	0.11%
2018/04/19	1	10.90	0	0.00	10.85	1	911	0.11%
2018/04/16	0	0.00	1	11.50	11.45	-1	935	-0.11%
2018/04/10	1	11.70	0	0.00	11.90	1	828	0.12%
2018/04/09	0	0.00	9	10.85	10.85	-9	814	-1.10%
2018/04/03	0	0.00	11	10.85	10.80	-11	834	-1.32%
2018/03/31	22	10.85	0	0.00	10.80	22	955	2.30%
2018/03/28	0	0.00	10	11.05	10.90	-10	1,063	-0.94%
2018/03/27	10	10.80	0	0.00	10.80	10	1,252	0.80%
2018/03/26	2	10.90	0	0.00	10.90	2	1,277	0.16%
2018/03/22	63	11.50	0	0.00	11.25	63	1,290	4.88%
2018/03/02	3	11.00	0	0.00	11.05	3	2,163	0.14%
2018/02/22	0	0.00	30	10.70	10.75	-30	2,209	-1.36%
2018/02/21	0	0.00	30	10.65	10.65	-30	2,233	-1.34%
2018/02/09	30	10.15	0	0.00	10.35	30	2,276	1.32%
2018/02/08	30	10.60	0	0.00	10.60	30	2,324	1.29%
2018/02/07	17	11.00	0	0.00	10.95	17	2,338	0.73%
2018/02/06	0	0.00	1	11.00	10.80	-1	2,334	-0.04%
2018/02/05	3	11.55	3	11.70	11.70	0	2,328	0.00%
2018/01/31	0	0.00	30	12.05	12.25	-30	2,332	-1.29%
2018/01/29	70	12.53	40	12.40	12.45	30	2,310	1.30%
2018/01/18	10	12.40	12	12.32	12.30	-2	2,209	-0.09%
2018/01/17	0	0.00	10	12.20	12.15	-10	2,181	-0.46%
2018/01/16	2	12.30	0	0.00	12.25	2	2,179	0.09%
2018/01/10	0	0.00	1	12.50	12.45	-1	2,245	-0.04%
2018/01/09	5	12.55	0	0.00	12.45	5	2,231	0.22%
2018/01/08	0	0.00	11	12.44	12.35	-11	2,238	-0.49%
2018/01/05	10	12.60	0	0.00	12.45	10	2,222	0.45%
2018/01/04	3	12.63	60	12.54	12.50	-57	2,207	-2.58%
2018/01/03	63	13.02	13	12.80	12.65	50	2,193	2.28%
2018/01/02	2	12.75	0	0.00	12.55	2	2,142	0.09%