廣運 (6125)-康和-高雄券商分點個股進出

台股 » 個股 » 廣運 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣運

(6125)

可現股當沖

股價
114.0
漲跌
▲10.0
漲幅
+9.62%
成交量
85,090張
產業
上櫃光電類股
433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－康和-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

康和-高雄券商分點個股進出
康和-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	159	107.46	76.5	109.06	114.00	82.5	30,561	0.27%	大買/
2024/05/22	106	106.15	89	106.38	104.00	17	29,397	0.06%	大買/
2024/05/21	30	100.33	53.4	101.36	105.00	-23.4	28,344	-0.08%
2024/05/20	64.1	96.13	38	96.55	95.80	26.1	27,511	0.09%
2024/05/17	0	0.00	1	91.80	92.00	-1	26,564	0.00%
2024/05/16	5	92.58	4	91.05	90.70	1	26,981	0.00%
2024/05/15	5	92.82	4	91.78	90.80	1	27,304	0.00%
2024/05/14	47	91.28	50	92.25	93.00	-3	27,389	-0.01%
2024/05/13	10	90.43	13	90.99	91.00	-3	27,000	-0.01%
2024/05/10	6	85.00	15	85.12	87.60	-9	26,666	-0.03%
2024/05/09	7	87.40	3	87.67	85.30	4	26,496	0.02%
2024/05/08	1	87.50	1	87.20	87.10	0	26,371	0.00%
2024/05/07	10	88.19	9	88.41	87.50	1	26,431	0.00%
2024/05/06	9	91.16	12	91.26	89.70	-3	26,141	-0.01%
2024/05/03	23	91.98	25	91.20	89.50	-2	25,882	-0.01%
2024/05/02	11	90.84	36	90.76	90.40	-25	25,535	-0.10%
2024/04/30	43.1	92.63	44.4	92.47	91.70	-1.3	25,338	-0.01%
2024/04/29	24	92.75	22	93.22	90.00	2	24,846	0.01%
2024/04/26	35.1	92.71	28.2	92.13	91.70	6.9	24,454	0.03%
2024/04/25	44	90.81	53	90.44	90.50	-9	23,795	-0.04%
2024/04/24	143.3	92.39	166	91.51	90.20	-22.7	23,062	-0.10%	大買/大賣/
2024/04/23	79.1	85.63	53	85.13	87.40	26.1	21,598	0.12%
2024/04/22	93.2	86.10	91	85.04	80.60	2.2	21,112	0.01%
2024/04/19	21	86.25	32	86.56	87.30	-11	20,636	-0.05%
2024/04/18	22	85.36	16	84.91	84.20	6	20,040	0.03%
2024/04/17	4.3	82.87	12	83.64	85.00	-7.7	19,670	-0.04%
2024/04/16	3	75.53	3	75.53	77.30	0	19,260	0.00%
2024/04/15	3	78.33	18.1	78.79	78.20	-15.1	19,208	-0.08%
2024/04/12	1	79.80	7	81.50	80.00	-6	19,133	-0.03%
2024/04/11	5	81.20	1	81.00	81.00	4	19,030	0.02%
2024/04/10	3	83.17	7.1	84.24	82.40	-4.1	19,007	-0.02%
2024/04/09	6.1	83.27	2	84.65	84.50	4.1	18,905	0.02%
2024/04/08	6	84.97	8	84.30	84.00	-2	18,859	-0.01%
2024/04/03	3	79.67	6	81.42	81.20	-3	19,123	-0.02%
2024/04/02	6.7	81.33	2	81.40	80.80	4.7	19,179	0.02%
2024/04/01	0	0.00	1	83.70	83.00	-1	19,042	-0.01%
2024/03/29	18.1	85.27	2	84.90	82.80	16.1	18,968	0.08%
2024/03/28	6.3	84.95	7	84.61	84.50	-0.7	18,697	0.00%
2024/03/27	35	86.18	13.1	84.93	84.00	21.9	18,565	0.12%
2024/03/26	67	89.63	40.1	86.72	82.70	26.9	18,330	0.15%
2024/03/25	46.1	86.88	68.1	86.07	88.40	-22	17,386	-0.13%
2024/03/22	2	78.90	2	80.20	80.40	0	16,422	0.00%
2024/03/21	12	79.92	9	80.16	79.00	3	16,345	0.02%
2024/03/20	1	79.80	11	79.44	78.60	-10	16,230	-0.06%
2024/03/19	10	80.12	4	80.90	78.90	6	16,135	0.04%
2024/03/18	19	81.14	26	81.06	81.50	-7	16,027	-0.04%
2024/03/15	16	79.98	13	80.42	80.00	3	15,920	0.02%
2024/03/14	18	79.81	20	79.14	78.90	-2	15,772	-0.01%
2024/03/13	29.1	83.50	22	82.12	81.70	7.1	15,553	0.05%
2024/03/12	22.1	82.20	22	81.95	83.70	0.1	15,019	0.00%
2024/03/11	23.1	80.65	21.2	80.50	79.30	1.9	14,608	0.01%
2024/03/08	56	85.63	55	79.72	77.80	1	14,227	0.01%
2024/03/07	63	89.19	50.1	87.23	86.10	12.9	13,955	0.09%
2024/03/06	27.2	92.01	26	91.83	91.50	1.2	13,398	0.01%
2024/03/05	18	86.97	16.1	86.92	87.50	1.9	12,482	0.02%
2024/03/04	54	89.36	43.1	89.21	87.60	11	12,213	0.09%
2024/03/01	69	87.28	104	86.85	86.70	-35	11,521	-0.30%	大賣/
2024/02/29	45	81.78	27.1	82.77	85.20	17.9	10,326	0.17%
2024/02/27	65.3	81.26	57	81.55	77.50	8.3	9,867	0.08%
2024/02/26	26	79.48	18	78.30	81.10	8	9,308	0.09%
2024/02/23	11	74.81	18	75.54	73.80	-7	9,099	-0.08%
2024/02/22	11	77.11	22	77.21	76.50	-11	9,437	-0.12%
2024/02/21	25	76.88	24	77.07	77.40	1	9,754	0.01%
2024/02/20	12	73.64	13.1	73.95	74.70	-1.1	9,647	-0.01%
2024/02/19	42.1	74.28	62	74.26	74.70	-19.9	9,466	-0.21%
2024/02/16	35	68.33	71	69.95	70.80	-36	8,888	-0.41%
2024/02/15	12	65.09	26	64.40	66.20	-14	8,301	-0.17%
2024/02/05	5	61.58	0	0.00	62.00	5	7,877	0.06%
2024/02/02	7.1	62.83	15	62.81	62.90	-7.9	7,844	-0.10%
2024/02/01	1	61.70	1	61.60	61.50	0	7,767	0.00%
2024/01/31	2	61.25	15	60.90	60.70	-13	7,737	-0.17%
2024/01/30	21	61.79	24	61.32	60.90	-3	7,706	-0.04%
2024/01/29	1	58.60	1	59.40	59.50	0	7,557	0.00%
2024/01/26	5	58.60	0	0.00	58.30	5	7,559	0.07%
2024/01/25	14	59.64	3	59.93	59.30	11	7,566	0.15%
2024/01/24	3	60.73	2	60.85	60.40	1	7,576	0.01%
2024/01/23	7	61.27	0.1	61.20	60.80	6.9	7,604	0.09%
2024/01/22	4	62.25	20	62.55	62.40	-16	7,548	-0.21%
2024/01/19	1	59.80	2	60.45	60.60	-1	7,405	-0.01%
2024/01/16	0	0.00	2	60.35	60.20	-2	7,338	-0.03%
2024/01/15	11	60.74	10	61.32	60.00	1	7,324	0.01%
2024/01/12	1	59.00	2	58.30	58.00	-1	7,197	-0.01%
2024/01/11	1	59.20	2	59.30	59.20	-1	7,209	-0.01%
2024/01/10	1	57.80	1	58.40	58.00	0	7,240	0.00%
2024/01/09	7	58.01	4	56.95	56.50	3	7,254	0.04%
2024/01/05	3	60.67	2	60.50	59.80	1	7,249	0.01%
2024/01/04	5	60.44	2	61.40	60.70	3	7,255	0.04%
2024/01/03	2	62.95	1	63.50	62.20	1	7,304	0.01%
2024/01/02	4	62.68	5	63.24	63.70	-1	7,283	-0.01%
2023/12/29	62.1	64.40	55	63.70	63.00	7.1	7,191	0.10%
2023/12/28	8	59.60	24	60.28	60.80	-16	6,667	-0.24%
2023/12/19	0	0.00	1	56.40	56.60	-1	6,915	-0.01%
2023/12/18	4	57.63	0	0.00	57.00	4	6,970	0.06%
2023/12/15	6	58.37	2	58.95	58.20	4	6,999	0.06%
2023/12/14	3	58.70	1	59.70	58.60	2	7,037	0.03%
2023/12/13	3	58.67	0	0.00	58.90	3	7,051	0.04%
2023/12/12	5	60.00	2	60.20	59.60	3	7,055	0.04%
2023/12/11	4	61.30	1	61.90	61.30	3	7,083	0.04%
2023/12/08	6	63.03	0	0.00	62.80	6	7,100	0.08%
2023/12/07	3	63.77	9	63.30	63.30	-6	7,440	-0.08%
2023/12/06	11	64.41	16	64.11	64.00	-5	7,583	-0.07%
2023/12/05	7	63.34	4	63.60	63.00	3	7,588	0.04%
2023/12/04	25	66.89	15	66.59	64.90	10	7,571	0.13%
2023/12/01	6	63.92	38	63.71	64.00	-32	7,145	-0.45%
2023/11/30	8	62.34	2	62.40	62.90	6	7,028	0.09%
2023/11/29	4	63.05	2	63.30	61.90	2	7,005	0.03%
2023/11/28	13	62.01	2	62.75	62.00	11	7,004	0.16%
2023/11/27	2	61.25	1	61.20	61.50	1	7,156	0.01%
2023/11/24	13	63.05	8	63.51	63.30	5	7,123	0.07%
2023/11/23	42	64.03	44	62.73	62.20	-2	6,995	-0.03%
2023/11/22	19	60.17	2	59.95	59.60	17	6,820	0.25%
2023/11/21	29	62.43	63	62.34	62.00	-34	6,825	-0.50%
2023/11/20	52	59.47	59	59.46	61.30	-7	6,627	-0.11%
2023/11/17	35	54.31	11	54.35	55.80	24	6,516	0.37%
2023/11/16	1	50.90	0	0.00	50.80	1	7,145	0.01%
2023/11/15	1	51.00	1	51.50	50.20	0	7,392	0.00%
2023/11/13	3	51.20	3	51.13	51.00	0	8,074	0.00%
2023/11/10	1	50.70	1	51.10	50.70	0	8,244	0.00%
2023/11/09	3	50.13	3	49.90	49.85	0	8,532	0.00%
2023/11/08	4	53.68	4	53.68	53.30	0	8,840	0.00%
2023/11/07	13	53.42	3	53.00	52.70	10	9,108	0.11%
2023/11/06	2	53.05	1	53.40	53.30	1	9,330	0.01%
2023/11/03	1	52.50	1	52.70	52.50	0	9,567	0.00%
2023/11/02	3	52.87	2	52.95	52.80	1	9,825	0.01%
2023/10/31	3	51.97	4.2	50.74	49.85	-1.2	10,723	-0.01%
2023/10/27	6	53.18	2	53.40	52.90	4	11,407	0.04%
2023/10/26	1	53.60	1	54.70	53.00	0	11,875	0.00%
2023/10/25	2	56.45	1	55.90	55.90	1	12,230	0.01%
2023/10/24	3	55.07	4	55.63	55.90	-1	13,073	-0.01%
2023/10/23	1	54.60	2	54.60	54.60	-1	13,559	-0.01%
2023/10/20	2	54.45	1	54.90	54.60	1	14,195	0.01%
2023/10/19	3	55.47	3	55.83	55.70	0	14,951	0.00%
2023/10/18	1	55.90	2	55.70	55.00	-1	14,986	-0.01%
2023/10/17	4	57.98	6	56.80	56.70	-2	14,982	-0.01%
2023/10/13	2.6	60.15	1.1	59.65	59.10	1.5	14,941	0.01%
2023/10/12	1	60.30	2	60.75	60.50	-1	14,944	-0.01%
2023/10/11	2	61.15	0	0.00	59.50	2	14,940	0.01%
2023/10/06	0	0.00	1	64.80	63.90	-1	14,856	-0.01%
2023/10/05	3	64.20	3	64.10	63.70	0	14,871	0.00%
2023/10/03	2	62.90	2	63.20	62.60	0	14,915	0.00%
2023/10/02	14.1	65.54	12	65.11	64.80	2.1	15,031	0.01%
2023/09/28	8	64.43	5	64.00	64.20	3	15,080	0.02%
2023/09/27	1	61.20	2	61.85	62.00	-1	15,038	-0.01%
2023/09/26	11	62.48	10	61.00	61.00	1	15,200	0.01%
2023/09/25	18	61.98	3.2	61.91	61.90	14.8	15,227	0.10%
2023/09/22	1	60.30	13	60.90	61.40	-12	15,349	-0.08%
2023/09/21	13	60.15	1	59.90	59.50	12	15,359	0.08%
2023/09/20	2	61.00	2	61.25	60.50	0	15,458	0.00%
2023/09/19	1	62.50	0.2	61.20	60.70	0.8	15,624	0.01%
2023/09/18	1	62.50	1	62.60	61.80	0	16,630	0.00%
2023/09/15	10	63.20	0	0.00	63.40	10	17,029	0.06%
2023/09/14	2	63.85	2	63.95	63.10	0	17,006	0.00%
2023/09/13	4	62.48	6	62.43	62.70	-2	16,985	-0.01%
2023/09/12	20.1	61.68	7	62.11	61.50	13.1	17,199	0.08%
2023/09/11	13.2	68.42	0	0.00	68.00	13.2	17,018	0.08%
2023/09/08	6	76.32	1	75.50	75.50	5	17,221	0.03%
2023/09/07	1	79.10	1	78.80	78.20	0	17,673	0.00%
2023/09/06	14	78.79	6	79.25	78.90	8	17,953	0.04%
2023/09/05	2	77.70	2	78.80	77.50	0	18,626	0.00%
2023/09/04	6	77.93	1	78.00	77.00	5	19,046	0.03%
2023/09/01	10	78.86	6.3	79.08	78.90	3.7	19,801	0.02%
2023/08/31	16	79.46	20.2	79.76	80.90	-4.2	20,581	-0.02%
2023/08/30	2	77.30	6	77.33	77.20	-4	20,991	-0.02%
2023/08/29	10.2	76.44	4	76.13	76.70	6.2	21,199	0.03%
2023/08/28	14.6	76.80	7	76.13	75.40	7.6	21,261	0.04%
2023/08/25	5.1	80.23	12.2	80.51	80.60	-7.1	21,124	-0.03%
2023/08/24	30.4	83.24	55.3	83.17	80.90	-24.8	21,174	-0.12%
2023/08/23	51.7	82.05	22	82.98	81.50	29.7	21,170	0.14%
2023/08/22	112.2	84.31	155	84.45	84.00	-42.9	20,851	-0.21%	大買/大賣/
2023/08/21	2	79.50	9.1	78.47	79.50	-7.1	20,219	-0.04%
2023/08/18	48.1	73.99	13.3	75.35	72.30	34.8	19,950	0.17%
2023/08/17	29	74.52	69	74.62	75.70	-40	19,720	-0.20%
2023/08/16	17.3	71.91	2	71.15	72.50	15.3	19,390	0.08%
2023/08/15	21	71.86	13	72.02	71.80	8	19,275	0.04%
2023/08/14	11	70.63	15	70.82	71.30	-4	18,967	-0.02%
2023/08/11	2	70.25	8	69.71	69.80	-6	18,584	-0.03%
2023/08/10	11	67.82	9	67.83	67.00	2	18,311	0.01%
2023/08/09	6	70.03	10	71.13	70.60	-4	18,094	-0.02%
2023/08/08	20	70.27	10	69.91	69.90	10	17,853	0.06%
2023/08/07	28	71.58	24	71.46	72.40	4	17,630	0.02%
2023/08/04	36	69.84	27	69.97	68.30	9	17,160	0.05%
2023/08/02	19.1	72.83	49	72.26	69.30	-29.9	16,808	-0.18%
2023/08/01	48.1	79.37	10	78.95	76.90	38.1	16,673	0.23%
2023/07/31	23	80.29	29	79.80	77.50	-6	16,440	-0.04%
2023/07/28	30.5	83.55	14.3	83.75	83.30	16.2	15,957	0.10%
2023/07/27	49	88.04	40.2	88.72	84.10	8.8	15,570	0.06%
2023/07/26	67.5	89.04	55	88.18	86.30	12.5	14,726	0.08%
2023/07/25	54	100.66	65.1	99.50	95.80	-11.1	14,249	-0.08%
2023/07/24	40.6	101.72	7.1	102.06	103.50	33.5	13,605	0.25%
2023/07/21	0	0.00	1	93.90	96.40	-1	12,825	-0.01%
2023/07/20	2	89.50	3	87.83	89.70	-1	12,819	-0.01%
2023/07/19	5	83.70	2	83.30	81.60	3	12,774	0.02%
2023/07/18	1	79.70	0	0.00	81.00	1	12,836	0.01%
2023/07/12	0	0.00	1	79.10	76.40	-1	13,087	-0.01%
2023/07/11	0	0.00	1	77.40	78.40	-1	13,119	-0.01%
2023/07/10	0	0.00	1	77.50	76.50	-1	13,250	-0.01%
2023/07/07	2	82.75	5	85.32	83.00	-3	13,183	-0.02%
2023/07/06	4	85.58	9.1	85.03	87.50	-5.1	13,073	-0.04%
2023/07/05	7	80.04	4.1	82.20	81.30	2.9	13,003	0.02%
2023/07/04	7	79.14	35	81.57	81.80	-28	13,031	-0.21%
2023/07/03	25	75.60	4	73.95	75.60	21	12,877	0.16%
2023/06/30	7	67.57	12	66.18	68.80	-5	12,849	-0.04%
2023/06/29	4	62.65	9	62.96	62.60	-5	12,815	-0.04%
2023/06/28	2.1	59.81	2	61.45	62.10	0.1	12,731	0.00%
2023/06/27	32	60.12	13	62.82	58.80	19	12,580	0.15%
2023/06/26	32	65.57	14.3	65.58	65.30	17.7	12,367	0.14%
2023/06/21	0.1	63.10	14.3	62.62	63.50	-14.2	11,328	-0.12%
2023/06/19	0	0.00	18.1	52.60	52.60	-18.1	10,973	-0.16%
2023/06/16	10	46.93	5	46.84	47.85	5	10,939	0.05%
2023/06/15	5.1	45.86	66.1	45.83	46.05	-61	10,667	-0.57%
2023/06/14	12	46.12	11	45.55	46.00	1	10,499	0.01%
2023/06/13	41	45.42	34.2	45.48	45.30	6.8	10,174	0.07%
2023/06/12	13	43.10	11	43.63	42.75	2	9,884	0.02%
2023/06/09	19	44.03	23	44.12	44.70	-4	9,545	-0.04%
2023/06/08	23	42.88	11	42.56	42.30	12	8,808	0.14%
2023/06/07	48	42.91	33	42.82	42.20	15	8,347	0.18%
2023/06/06	7.1	39.83	3	40.50	41.60	4.1	7,586	0.05%
2023/06/05	6	39.98	36	39.66	41.50	-30	6,726	-0.45%
2023/06/02	32	37.49	9	37.26	37.75	23	6,135	0.37%
2023/06/01	6	33.55	3	33.55	34.35	3	5,841	0.05%
2023/05/31	5	35.03	1	35.25	34.50	4	5,684	0.07%
2023/05/30	6	34.71	2	34.93	34.60	4	5,527	0.07%
2023/05/29	8	34.04	12	34.53	35.10	-4	5,297	-0.08%
2023/05/26	10	32.53	0	0.00	32.05	10	4,943	0.20%
2023/05/25	4	32.49	5	32.63	32.65	-1	4,861	-0.02%
2023/05/24	0	0.00	1	31.25	31.35	-1	4,635	-0.02%
2023/05/23	2	30.05	5	30.67	30.95	-3	4,611	-0.07%
2023/05/22	2	30.25	1	30.05	30.10	1	4,612	0.02%
2023/05/19	1	29.50	4	29.86	29.50	-3	4,557	-0.07%
2023/05/18	0	0.00	29	29.35	29.40	-29	4,489	-0.65%
2023/05/17	2	29.03	12	29.29	29.30	-10	4,463	-0.22%
2023/05/16	1	28.90	0	0.00	28.70	1	4,410	0.02%
2023/05/12	0	0.00	30	28.65	28.60	-30	4,397	-0.68%
2023/05/09	1	29.30	0	0.00	28.65	1	4,363	0.02%
2023/05/08	4	30.54	22	29.71	29.35	-18	4,261	-0.42%
2023/05/05	22	32.54	15	32.63	32.60	7	3,986	0.18%
2023/05/04	1	31.95	1	31.85	31.85	0	3,887	0.00%
2023/05/03	0	0.00	2	31.73	31.50	-2	3,882	-0.05%
2023/05/02	0	0.00	51	31.90	31.75	-51	3,932	-1.30%
2023/04/28	1	31.70	0	0.00	31.70	1	3,923	0.03%
2023/04/27	0	0.00	2.1	31.20	31.20	-2.1	3,894	-0.05%
2023/04/26	1	30.85	0	0.00	30.90	1	3,868	0.03%
2023/04/25	6	31.57	1	30.90	30.90	5	3,856	0.13%
2023/04/24	1	31.40	1	31.30	31.35	0	3,790	0.00%
2023/04/21	0	0.00	2	31.35	31.35	-2	3,767	-0.05%
2023/04/20	2	31.83	1	31.60	31.10	1	3,674	0.03%
2023/04/19	52	32.01	0.1	32.05	32.05	51.9	3,592	1.45%
2023/04/18	1	31.05	2	31.70	31.50	-1	3,436	-0.03%
2023/04/17	1.1	31.50	0	0.00	31.50	1.1	3,365	0.03%
2023/04/14	40	31.23	2	31.05	31.20	38	3,253	1.17%
2023/04/13	9	31.24	14	31.25	31.20	-5	3,171	-0.16%
2023/04/12	0	0.00	1	30.40	30.40	-1	3,006	-0.03%
2023/04/11	2	30.48	0	0.00	30.20	2	2,980	0.07%
2023/04/10	1	30.25	21	30.51	30.70	-20	2,917	-0.69%
2023/04/07	25	30.01	4	30.04	29.90	21	2,834	0.74%
2023/04/06	0	0.00	1	29.15	29.30	-1	2,738	-0.04%
2023/03/31	1	29.25	0	0.00	29.05	1	2,708	0.04%
2023/03/30	3	29.25	2	29.48	29.50	1	2,665	0.04%
2023/03/28	0	0.00	1	28.90	28.65	-1	2,550	-0.04%
2023/03/24	1	29.05	3	29.20	29.15	-2	2,521	-0.08%
2023/03/23	0	0.00	1	29.50	29.35	-1	2,499	-0.04%
2023/03/22	4	29.49	0	0.00	29.35	4	2,487	0.16%
2023/03/20	1	29.40	6	29.45	29.45	-5	2,387	-0.21%
2023/03/17	8	28.74	2	28.45	29.10	6	2,415	0.25%
2023/03/16	21	28.26	0	0.00	28.30	21	2,370	0.89%
2023/03/15	4	29.55	8	29.38	29.35	-4	2,328	-0.17%
2023/03/14	4	27.71	1	28.20	28.05	3	2,136	0.14%
2023/03/10	2	27.75	3	27.83	27.75	-1	2,264	-0.04%
2023/03/09	11	28.73	3	28.82	28.60	8	2,265	0.35%
2023/03/08	3	28.25	4	28.55	28.70	-1	2,226	-0.04%
2023/03/06	1	27.70	5	27.76	27.70	-4	2,137	-0.19%
2023/03/02	0	0.00	32	27.79	27.80	-32	2,120	-1.51%
2023/03/01	1	27.65	40	27.73	27.65	-39	2,139	-1.82%
2023/02/24	0	0.00	6	27.60	27.80	-6	2,112	-0.28%
2023/02/23	2	28.03	16	27.87	27.70	-14	2,112	-0.66%
2023/02/22	32	27.50	1	27.65	27.75	31	2,077	1.49%
2023/02/21	1	27.35	0	0.00	27.35	1	2,050	0.05%
2023/02/20	10	27.77	17	27.73	27.65	-7	2,045	-0.34%
2023/02/17	13	26.82	0	0.00	27.10	13	1,983	0.66%
2023/02/16	25	26.76	0	0.00	26.90	25	1,998	1.25%
2023/02/15	8	26.45	0	0.00	26.55	8	2,034	0.39%
2023/02/13	0	0.00	1	26.25	26.35	-1	2,074	-0.05%
2023/02/09	0	0.00	0.3	27.10	27.15	-0.3	2,124	-0.01%
2023/02/02	2	26.70	3	26.53	26.60	-1	2,203	-0.05%
2023/01/31	3	26.37	2	26.53	26.60	1	2,226	0.04%
2023/01/30	0	0.00	1	25.70	25.90	-1	2,175	-0.05%
2023/01/13	1	25.25	0	0.00	25.15	1	2,204	0.05%
2023/01/11	0	0.00	6	25.73	25.65	-6	2,249	-0.27%
2023/01/09	2	25.83	0	0.00	25.85	2	2,296	0.09%
2023/01/06	0	0.00	1	25.50	25.60	-1	2,319	-0.04%
2023/01/05	0	0.00	1	25.70	25.50	-1	2,394	-0.04%
2023/01/03	1	25.25	1	25.45	25.40	0	2,509	0.00%
2022/12/26	1	26.15	0	0.00	26.20	1	2,813	0.04%
2022/12/13	1	26.50	0	0.00	26.45	1	3,179	0.03%
2022/12/07	0	0.00	1	26.20	26.00	-1	3,350	-0.03%
2022/12/06	4	26.35	1	26.35	26.95	3	3,346	0.09%
2022/12/05	9	27.31	3	27.33	27.35	6	3,350	0.18%
2022/11/29	1	25.20	1	25.50	25.55	0	3,456	0.00%
2022/11/23	0	0.00	1	25.50	25.55	-1	4,204	-0.02%
2022/11/22	1	25.25	1	25.20	25.00	0	4,259	0.00%
2022/11/18	2	25.80	4	25.95	25.90	-2	4,731	-0.04%
2022/11/16	0	0.00	1	25.20	25.05	-1	4,823	-0.02%
2022/11/15	0	0.00	1	25.40	25.50	-1	5,049	-0.02%
2022/11/14	2	24.95	1	24.85	25.05	1	5,353	0.02%
2022/11/11	94	25.58	2	25.18	25.00	92	5,368	1.71%
2022/11/08	0	0.00	1	25.30	24.85	-1	5,629	-0.02%
2022/11/07	1	24.80	0	0.00	24.90	1	5,645	0.02%
2022/11/02	1	24.90	0	0.00	24.90	1	5,819	0.02%
2022/11/01	4	24.76	2	24.85	24.75	2	5,819	0.03%
2022/10/26	0	0.00	1	23.55	23.25	-1	5,776	-0.02%
2022/10/21	1	24.35	1	24.45	24.05	0	6,047	0.00%
2022/10/19	3	25.48	0	0.00	25.10	3	6,126	0.05%
2022/10/18	2	25.20	2	25.23	25.30	0	6,122	0.00%
2022/10/05	2	29.53	0	0.00	28.40	2	6,639	0.03%
2022/10/04	0	0.00	6	28.61	28.80	-6	6,554	-0.09%
2022/10/03	5	27.05	0	0.00	27.00	5	6,567	0.08%
2022/09/28	0	0.00	15	27.75	27.10	-15	6,613	-0.23%
2022/09/27	0	0.00	1	28.85	29.00	-1	6,779	-0.01%
2022/09/26	0	0.00	26	29.13	29.25	-26	6,818	-0.38%
2022/09/23	0	0.00	1	30.85	30.50	-1	6,879	-0.01%
2022/09/21	3	32.10	1	31.30	31.30	2	7,035	0.03%
2022/09/19	1	31.60	0	0.00	31.35	1	7,233	0.01%
2022/09/16	1	32.35	0	0.00	31.65	1	7,247	0.01%
2022/09/15	1	33.55	3	33.60	32.50	-2	7,191	-0.03%
2022/09/14	4	32.91	0	0.00	33.15	4	7,084	0.06%
2022/09/12	1	32.85	4	33.14	32.65	-3	7,037	-0.04%
2022/09/08	0	0.00	2	32.78	32.75	-2	7,043	-0.03%
2022/09/07	0	0.00	2	31.73	32.00	-2	7,020	-0.03%
2022/09/06	1	31.80	0	0.00	31.70	1	7,026	0.01%
2022/09/02	1	32.30	6	32.25	32.50	-5	6,875	-0.07%
2022/09/01	49	33.24	12	33.61	32.90	37	6,832	0.54%
2022/08/31	11	33.17	33	33.18	33.40	-22	6,709	-0.33%
2022/08/30	31	32.41	33	31.82	32.70	-2	6,537	-0.03%
2022/08/29	10	30.53	3	30.85	30.70	7	6,330	0.11%
2022/08/26	4	31.61	35	31.52	31.15	-31	6,281	-0.49%
2022/08/25	4	31.93	1	32.35	32.05	3	6,172	0.05%
2022/08/24	0	0.00	1	31.90	31.55	-1	5,839	-0.02%
2022/08/23	0	0.00	1	31.65	31.35	-1	5,778	-0.02%
2022/08/22	4	32.33	1	32.25	32.25	3	5,735	0.05%
2022/08/19	50	32.05	22.1	31.35	31.95	27.9	5,510	0.51%
2022/08/16	11	30.08	17	29.77	29.70	-6	5,316	-0.11%
2022/08/15	16	30.48	38	30.50	30.50	-22	5,074	-0.43%
2022/08/11	2	30.05	0	0.00	29.85	2	4,987	0.04%
2022/08/09	6	29.27	0	0.00	29.75	6	4,841	0.12%
2022/08/03	15	28.22	0	0.00	27.85	15	4,625	0.32%
2022/08/01	10	29.90	65	29.38	29.20	-55	4,547	-1.21%
2022/07/29	20	30.37	0	0.00	30.35	20	4,473	0.45%
2022/07/28	0	0.00	1	30.25	30.30	-1	4,297	-0.02%
2022/07/27	10	29.45	10	29.90	29.95	0	4,222	0.00%
2022/07/26	25	29.72	35	29.84	29.80	-10	4,174	-0.24%
2022/07/25	20	29.68	5	29.60	29.60	15	4,101	0.37%
2022/07/21	5	30.05	3	30.15	29.90	2	4,049	0.05%
2022/07/20	16	30.46	1	30.40	30.35	15	3,972	0.38%
2022/07/19	5	29.79	0	0.00	29.80	5	3,873	0.13%
2022/07/18	20	29.38	5	28.15	29.40	15	3,783	0.40%
2022/07/15	5	28.10	0	0.00	28.00	5	3,622	0.14%
2022/07/14	1	27.15	1	27.45	27.70	0	3,502	0.00%
2022/07/11	5	28.05	5	29.30	28.10	0	3,209	0.00%
2022/07/08	10	27.40	5	27.40	27.40	5	3,106	0.16%
2022/07/07	0	0.00	12	25.43	25.95	-12	3,048	-0.39%
2022/07/06	2	26.15	0	0.00	26.05	2	3,015	0.07%
2022/07/04	7	29.92	0	0.00	29.10	7	2,754	0.25%
2022/07/01	8	29.80	0	0.00	28.55	8	2,680	0.30%
2022/06/30	0	0.00	1	31.10	30.35	-1	2,549	-0.04%
2022/06/29	0	0.00	1	31.00	30.95	-1	2,437	-0.04%
2022/06/28	0	0.00	1	29.40	30.65	-1	2,326	-0.04%
2022/06/27	1	29.00	4	28.85	30.05	-3	2,151	-0.14%
2022/06/16	0	0.00	10	28.45	27.10	-10	1,801	-0.56%
2022/06/15	3	28.55	0	0.00	28.05	3	1,760	0.17%
2022/06/13	2	28.05	13	28.03	28.00	-11	1,803	-0.61%
2022/06/10	2	27.85	0	0.00	28.00	2	1,773	0.11%
2022/06/09	2	27.90	26	27.95	27.75	-24	1,728	-1.39%
2022/06/01	2	26.50	0	0.00	26.45	2	1,660	0.12%
2022/05/26	1	26.40	44	26.26	25.90	-43	1,705	-2.52%
2022/05/25	7	25.97	3	25.70	25.40	4	1,690	0.24%
2022/05/23	0	0.00	15	25.00	25.00	-15	1,815	-0.83%
2022/04/19	1	24.10	0	0.00	24.20	1	2,922	0.03%
2022/04/18	43	24.13	0	0.00	24.10	43	2,987	1.44%
2022/03/30	0	0.00	1	26.35	26.40	-1	4,643	-0.02%
2022/03/24	0	0.00	1	26.60	26.65	-1	4,645	-0.02%
2022/03/23	0	0.00	2	26.70	26.25	-2	4,641	-0.04%
2022/03/17	1	26.55	40	26.68	26.20	-39	4,800	-0.81%
2022/03/08	0	0.00	2	23.68	23.55	-2	4,670	-0.04%
2022/03/04	1	26.15	0	0.00	25.85	1	4,632	0.02%
2022/03/02	0	0.00	5	25.75	25.80	-5	4,644	-0.11%
2022/03/01	6	26.10	0	0.00	26.00	6	4,646	0.13%
2022/02/25	1	26.25	0	0.00	25.60	1	4,582	0.02%
2022/02/24	1	27.15	0	0.00	25.90	1	4,501	0.02%
2022/02/23	3	26.57	2	26.73	26.85	1	4,378	0.02%
2022/02/21	3	26.73	0	0.00	26.55	3	4,480	0.07%
2022/02/18	2	26.15	2	26.95	27.20	0	4,619	0.00%
2022/02/17	1	27.45	1	26.80	26.70	0	4,659	0.00%
2022/01/26	1	26.00	0	0.00	26.00	1	4,919	0.02%
2022/01/21	11	27.15	0	0.00	27.10	11	5,563	0.20%
2022/01/19	6	28.13	31	27.90	27.95	-25	5,495	-0.45%
2022/01/17	31	28.09	1	27.35	27.85	30	5,477	0.55%
2022/01/14	36	26.98	0	0.00	26.85	36	5,425	0.66%
2022/01/12	0	0.00	1	28.00	28.05	-1	5,417	-0.02%
2022/01/11	2	28.60	18	28.75	28.45	-16	5,429	-0.29%
2022/01/10	11	29.11	40	28.66	28.70	-29	5,401	-0.54%
2022/01/07	30	27.50	15	27.60	27.55	15	5,316	0.28%
2022/01/04	22	29.24	55	28.94	29.30	-33	5,337	-0.62%
2022/01/03	22	29.49	20	28.95	28.50	2	5,174	0.04%
2021/12/30	2	28.35	1	28.45	28.40	1	4,886	0.02%
2021/12/29	2	28.50	0	0.00	28.55	2	4,837	0.04%
2021/12/28	19	28.22	5	28.14	28.40	14	4,602	0.30%
2021/12/27	0	0.00	15	26.90	27.00	-15	4,368	-0.34%
2021/12/20	0	0.00	19	26.80	26.10	-19	5,534	-0.34%
2021/12/17	0	0.00	5	26.30	26.20	-5	5,987	-0.08%
2021/12/16	16	27.30	0	0.00	26.65	16	6,068	0.26%
2021/12/15	17	26.81	0	0.00	26.90	17	5,958	0.29%
2021/12/13	7	26.89	0	0.00	26.65	7	5,937	0.12%
2021/11/18	23	28.06	20	28.10	27.45	3	6,548	0.05%
2021/11/17	21	28.98	22	28.91	29.00	-1	6,373	-0.02%
2021/11/16	2	28.05	1	28.20	28.25	1	6,195	0.02%
2021/11/15	1	28.05	2	28.33	28.25	-1	5,960	-0.02%
2021/11/10	0	0.00	13	26.84	26.95	-13	5,694	-0.23%
2021/11/04	1	27.30	3	27.30	27.20	-2	5,946	-0.03%
2021/11/02	0	0.00	5	26.76	26.60	-5	6,019	-0.08%
2021/11/01	5	27.74	12	27.50	27.65	-7	5,992	-0.12%
2021/10/29	21	27.33	1	27.90	27.80	20	5,863	0.34%
2021/10/26	0	0.00	1	26.75	26.20	-1	6,036	-0.02%
2021/10/25	0	0.00	1	26.90	26.40	-1	6,066	-0.02%
2021/10/15	2	26.70	0	0.00	26.90	2	6,202	0.03%
2021/10/13	1	26.80	2	26.70	27.35	-1	6,140	-0.02%
2021/10/08	36	26.43	1	26.40	26.30	35	6,217	0.56%
2021/10/07	1	27.25	2	26.98	26.75	-1	6,188	-0.02%
2021/10/05	1	26.60	4	26.61	26.60	-3	6,098	-0.05%
2021/10/04	1	26.50	1	26.90	26.05	0	6,021	0.00%
2021/10/01	48	27.10	3	28.27	26.55	45	5,962	0.75%
2021/09/30	4	27.98	2	28.80	27.75	2	5,796	0.03%
2021/09/29	6	28.69	4	28.93	28.30	2	5,625	0.04%
2021/09/28	1	28.95	8	28.75	29.15	-7	5,360	-0.13%
2021/09/27	7	28.99	83	28.76	28.55	-76	5,168	-1.47%
2021/09/24	3	27.17	3	27.70	27.85	0	4,704	0.00%
2021/09/23	2	24.75	2	25.65	26.25	0	4,262	0.00%
2021/09/15	0	0.00	5	25.50	26.50	-5	4,097	-0.12%
2021/09/14	10	25.10	0	0.00	25.15	10	4,054	0.25%
2021/09/08	6	27.18	0	0.00	26.35	6	3,970	0.15%
2021/08/18	0	0.00	1	22.95	23.15	-1	3,013	-0.03%
2021/08/13	3	24.30	0	0.00	25.05	3	2,944	0.10%
2021/08/11	0	0.00	2	25.05	24.00	-2	2,896	-0.07%
2021/08/10	14	25.75	2	26.75	25.35	12	2,843	0.42%
2021/08/09	2	28.30	1	28.30	28.15	1	2,685	0.04%
2021/08/05	60	27.15	0	0.00	27.30	60	2,479	2.42%
2021/08/03	0	0.00	1	27.75	28.15	-1	2,420	-0.04%
2021/08/02	1	27.65	6	28.51	28.10	-5	2,336	-0.21%
2021/07/30	1	26.00	2	26.75	26.90	-1	2,006	-0.05%
2021/07/29	0	0.00	30	24.35	25.10	-30	1,825	-1.64%
2021/07/27	30	24.20	0	0.00	24.30	30	1,782	1.68%
2021/07/23	10	24.92	0	0.00	25.20	10	1,739	0.57%
2021/07/20	2	24.08	0	0.00	24.15	2	1,581	0.13%
2021/07/19	0	0.00	5	24.35	24.85	-5	1,566	-0.32%
2021/07/15	0	0.00	83	24.47	24.50	-83	1,480	-5.61%
2021/07/12	0	0.00	2	22.45	22.40	-2	1,421	-0.14%
2021/07/08	2	22.45	0	0.00	22.35	2	1,470	0.14%
2021/06/29	1	22.80	1	22.65	22.65	0	1,815	0.00%
2021/06/25	1	22.80	1	22.65	22.65	0	1,945	0.00%
2021/06/22	6	23.18	0	0.00	22.80	6	1,995	0.30%
2021/05/04	5	25.80	0	0.00	24.55	5	3,885	0.13%
2021/04/27	2	26.75	0	0.00	27.30	2	3,979	0.05%
2021/04/22	23	27.30	0	0.00	26.50	23	4,470	0.51%
2021/04/20	57	27.45	0	0.00	27.40	57	4,600	1.24%
2021/04/19	0	0.00	1	27.30	27.35	-1	4,664	-0.02%
2021/04/14	5	27.40	0	0.00	28.00	5	4,652	0.11%
2021/04/12	5	29.00	0	0.00	28.60	5	4,695	0.11%
2021/03/19	1	28.70	0	0.00	28.25	1	4,500	0.02%
2021/03/11	1	26.85	0	0.00	26.95	1	4,675	0.02%
2021/03/08	1	27.40	8	27.39	27.00	-7	4,793	-0.15%
2021/03/05	7	27.28	5	27.00	27.60	2	4,795	0.04%
2021/03/04	5	26.75	0	0.00	26.75	5	4,666	0.11%
2021/02/26	0	26.00	2	25.85	25.95	-2	5,021	-0.04%
2021/02/25	0	25.15	0	0.00	25.70	0	5,065	0.00%
2021/02/23	5	24.95	10	25.15	25.15	-5	5,275	-0.09%
2021/02/22	0	0.00	1	25.60	25.55	-1	5,716	-0.02%
2021/02/17	0	24.10	1	24.10	24.25	-1	6,075	-0.02%
2021/02/03	2	23.98	4	23.84	23.85	-2	6,183	-0.03%
2021/02/02	3	22.95	4	23.23	23.60	-1	6,271	-0.02%
2021/02/01	1	23.65	0	0.00	22.50	1	6,330	0.02%
2021/01/29	2	23.95	3	23.63	23.50	-1	6,210	-0.02%
2021/01/28	5	24.26	2	23.70	23.55	3	6,283	0.05%
2021/01/20	0	0.00	5	23.60	23.50	-5	7,039	-0.07%
2021/01/19	4	24.43	3	24.52	24.45	1	7,090	0.01%
2021/01/18	2	23.00	1	23.15	25.65	1	7,289	0.01%
2021/01/15	0	0.00	10	25.15	24.50	-10	7,472	-0.13%
2021/01/14	1	26.20	1	26.25	26.10	0	7,616	0.00%
2021/01/13	15	27.60	0	0.00	26.00	15	7,644	0.20%
2021/01/12	5	27.96	15	27.44	27.25	-10	7,628	-0.13%
2021/01/04	0	0.00	2	30.25	30.50	-2	8,670	-0.02%
2020/12/16	5	30.84	5	30.75	30.15	0	11,178	0.00%
2020/12/09	2	30.35	2	30.15	30.75	0	11,468	0.00%
2020/12/07	0	0.00	2	28.20	28.90	-2	11,492	-0.02%
2020/12/02	2	28.48	3	28.45	28.45	-1	11,930	-0.01%
2020/12/01	1	29.30	0	0.00	29.35	1	12,367	0.01%
2020/11/27	4	29.25	2	29.30	29.15	2	13,012	0.02%
2020/11/25	4	28.53	2	29.20	29.40	2	13,214	0.02%
2020/11/23	16	30.81	16	30.78	30.80	0	13,164	0.00%
2020/11/20	3	31.60	2	31.50	30.80	1	13,861	0.01%
2020/11/19	3	30.38	2	30.38	31.00	1	13,900	0.01%
2020/11/18	2	32.55	0	0.00	32.55	2	13,522	0.01%
2020/11/16	2	36.48	0	0.00	36.80	2	13,678	0.01%
2020/11/10	5	36.40	0	0.00	36.15	5	14,618	0.03%
2020/11/09	1	37.05	3	37.22	37.25	-2	14,931	-0.01%
2020/11/02	7	36.23	4	37.11	36.10	3	16,099	0.02%
2020/10/29	2	36.80	3	37.92	37.95	-1	16,032	-0.01%
2020/10/28	1	37.60	5	39.57	37.05	-4	15,940	-0.03%
2020/10/27	0	0.00	1	36.45	36.85	-1	15,541	-0.01%
2020/10/26	4	36.50	1	36.15	36.30	3	15,581	0.02%
2020/10/23	4	34.34	7	35.49	36.00	-3	15,291	-0.02%
2020/10/22	3	33.38	5	33.48	33.00	-2	14,867	-0.01%
2020/10/20	2	32.35	0	0.00	32.40	2	14,543	0.01%
2020/10/16	0	0.00	2	31.75	33.15	-2	14,423	-0.01%
2020/10/15	0	0.00	1	33.29	33.15	-1	14,187	-0.01%
2020/10/14	0	0.00	2	33.05	32.30	-2	14,049	-0.01%
2020/10/13	4	31.83	3	31.73	31.75	1	13,853	0.01%
2020/10/12	1	31.40	5	30.67	32.20	-4	13,665	-0.03%
2020/10/08	5	30.00	8	30.28	30.00	-3	13,393	-0.02%
2020/10/07	2	30.10	1	29.70	30.00	1	13,332	0.01%
2020/10/06	1	30.45	13	30.65	29.90	-12	13,297	-0.09%
2020/10/05	5	29.41	3	29.43	29.60	2	13,095	0.02%
2020/09/30	1	28.40	0	0.00	28.30	1	13,009	0.01%
2020/09/29	0	0.00	1	27.65	27.60	-1	12,981	-0.01%
2020/09/25	23	29.56	27	29.27	27.15	-4	12,999	-0.03%
2020/09/24	14	28.76	9	28.92	29.00	5	11,943	0.04%
2020/09/23	5	27.95	11	28.42	28.20	-6	11,760	-0.05%
2020/09/22	0	0.00	1	26.95	27.95	-1	11,712	-0.01%
2020/09/21	3	28.40	8	27.81	27.80	-5	11,732	-0.04%
2020/09/18	4	28.18	13	28.00	28.20	-9	11,688	-0.08%
2020/09/17	17	27.73	5	27.40	28.10	12	11,712	0.10%
2020/09/16	0	0.00	7	26.82	26.80	-7	11,571	-0.06%
2020/09/15	7	27.00	5	26.75	26.50	2	11,517	0.02%
2020/09/14	5	26.40	0	0.00	26.15	5	11,405	0.04%
2020/09/11	0	0.00	2	26.60	26.00	-2	11,235	-0.02%
2020/09/10	5	27.25	0	0.00	26.90	5	11,123	0.04%
2020/09/09	3	27.22	3	27.37	27.50	0	11,045	0.00%
2020/09/08	5	27.70	2	28.33	27.10	3	10,906	0.03%
2020/09/07	5	29.65	5	28.95	28.70	0	10,716	0.00%
2020/09/04	18	28.69	9	29.02	29.60	9	10,534	0.09%
2020/09/03	10	29.95	4	29.51	29.00	6	10,036	0.06%
2020/09/02	0	0.00	8	28.28	28.00	-8	9,499	-0.08%
2020/09/01	15	27.20	15	27.00	27.00	0	9,447	0.00%
2020/08/31	11	26.93	6	26.87	27.20	5	9,337	0.05%
2020/08/28	4	26.31	2	26.30	26.50	2	9,153	0.02%
2020/08/27	18	25.83	22	25.77	25.75	-4	9,005	-0.04%
2020/08/26	14	26.69	13	26.38	25.75	1	8,866	0.01%
2020/08/25	0	0.00	1	25.65	26.05	-1	8,134	-0.01%
2020/08/24	0	0.00	2	23.23	23.70	-2	8,044	-0.02%
2020/08/21	2	23.95	2	23.80	23.50	0	7,980	0.00%
2020/08/20	1	25.35	1	25.65	23.40	0	7,820	0.00%
2020/08/19	2	25.58	0	0.00	25.90	2	7,567	0.03%
2020/08/18	1	24.70	10	25.00	25.80	-9	7,345	-0.12%
2020/08/17	15	24.98	3	24.70	25.10	12	7,016	0.17%
2020/08/14	5	24.01	3	24.10	24.15	2	6,639	0.03%
2020/08/13	2	25.10	1	23.85	23.85	1	6,448	0.02%
2020/08/12	25	22.30	56	22.67	24.00	-31	6,039	-0.51%
2020/08/11	37	22.32	12	23.55	21.90	25	5,662	0.44%
2020/08/10	0	0.00	24	22.45	22.85	-24	4,937	-0.49%
2020/08/07	32	20.35	12	19.84	20.80	20	4,861	0.41%
2020/08/06	10	19.75	36	19.34	19.35	-26	4,793	-0.54%
2020/08/05	25	19.36	13	19.70	19.30	12	4,725	0.25%
2020/08/04	10	18.55	10	18.45	18.55	0	4,700	0.00%
2020/08/03	0	0.00	9	18.27	18.30	-9	4,731	-0.19%
2020/07/30	1	17.75	1	18.50	17.95	0	4,948	0.00%
2020/07/29	0	0.00	1	16.65	17.00	-1	4,785	-0.02%
2020/07/28	3	16.35	0	0.00	16.25	3	4,737	0.06%
2020/07/22	0	0.00	20	16.48	16.70	-20	4,742	-0.42%
2020/07/21	0	0.00	1	15.80	15.75	-1	4,643	-0.02%
2020/07/16	10	15.80	0	0.00	16.10	10	4,610	0.22%
2020/07/14	0	0.00	2	16.10	15.70	-2	4,630	-0.04%
2020/07/13	1	16.10	0	0.00	16.35	1	4,586	0.02%
2020/07/10	1	16.75	2	17.00	16.60	-1	4,545	-0.02%
2020/07/09	3.2	18.71	10	18.70	18.65	-6.8	4,420	-0.15%
2020/07/07	13	19.02	10	19.05	18.95	3	4,145	0.07%
2020/07/06	1	19.35	0	0.00	19.40	1	4,033	0.02%
2020/07/03	10	18.80	11	18.87	18.80	-1	3,932	-0.03%
2020/07/01	0	0.00	10	18.25	18.10	-10	3,798	-0.26%
2020/06/30	5	18.00	10	18.00	18.05	-5	3,765	-0.13%
2020/06/24	11	17.74	6	17.61	17.65	5	3,654	0.14%
2020/06/16	0	17.10	0	0.00	17.10	0	3,666	0.00%
2020/06/12	5	16.45	20	16.60	16.70	-15	3,732	-0.40%
2020/06/10	1	17.50	0	0.00	17.35	1	3,742	0.03%
2020/06/08	0	0.00	10	17.80	17.85	-10	3,848	-0.26%
2020/06/04	0	0.00	3	17.45	17.35	-3	3,669	-0.08%
2020/06/01	10	17.45	0	0.00	17.30	10	3,836	0.26%
2020/05/29	4	17.53	3	17.40	17.35	1	3,982	0.03%
2020/05/28	1	17.10	1	17.10	16.90	0	3,864	0.00%
2020/05/27	0	0.00	1	17.15	17.15	-1	3,917	-0.03%
2020/05/26	2	17.60	1	17.40	17.20	1	3,978	0.03%
2020/05/21	0	0.00	2	16.90	16.85	-2	3,920	-0.05%
2020/05/20	3	16.77	0	0.00	16.80	3	3,954	0.08%
2020/05/19	0	0.00	1	16.85	16.85	-1	4,070	-0.02%
2020/05/18	12	17.14	3	17.07	16.85	9	4,128	0.22%
2020/05/15	3	16.87	0	0.00	16.85	3	4,230	0.07%
2020/05/13	14	17.34	5	17.45	17.35	9	4,454	0.20%
2020/05/12	1	16.85	3	16.85	16.75	-2	4,257	-0.05%
2020/05/11	2	17.75	0	0.00	17.50	2	4,161	0.05%
2020/05/08	0	0.00	1	17.20	17.30	-1	3,963	-0.03%
2020/05/07	4	17.08	4	17.06	17.40	0	3,873	0.00%
2020/05/06	5	16.90	10	16.33	16.95	-5	3,715	-0.13%
2020/05/05	0	0.00	5	15.40	15.45	-5	3,530	-0.14%
2020/05/04	0	0.00	1	15.20	15.30	-1	3,536	-0.03%
2020/04/29	0	0.00	1	15.70	15.35	-1	3,549	-0.03%
2020/04/28	6	15.35	0	0.00	15.50	6	3,573	0.17%
2020/04/27	0	0.00	8	14.81	15.00	-8	3,618	-0.22%
2020/04/23	6	14.58	0	0.00	14.50	6	3,748	0.16%
2020/04/20	1	14.85	0	0.00	14.85	1	3,839	0.03%
2020/04/17	0	0.00	14	15.09	15.00	-14	3,963	-0.35%
2020/04/10	10	14.40	0	0.00	14.50	10	4,154	0.24%
2020/04/07	0	0.00	10	14.70	14.60	-10	4,325	-0.23%
2020/04/01	0	0.00	11	14.45	14.50	-11	4,451	-0.25%
2020/03/27	10	14.10	0	0.00	14.10	10	4,381	0.23%
2020/03/25	25	14.28	0	0.00	14.05	25	4,341	0.58%
2020/03/24	1	13.75	1	13.90	14.00	0	4,310	0.00%
2020/03/23	3	12.70	1	12.95	12.80	2	4,248	0.05%
2020/03/19	3	12.93	0	0.00	12.75	3	4,143	0.07%
2020/03/18	2.5	14.33	3	14.45	14.15	-0.5	4,070	-0.01%
2020/03/17	4	14.33	0	0.00	14.40	4	4,038	0.10%
2020/03/16	0	0.00	1	14.60	14.35	-1	3,994	-0.03%
2020/03/13	5	13.79	13	13.87	14.10	-8	3,956	-0.20%
2020/03/12	1	15.55	0	0.00	15.15	1	3,859	0.03%
2020/03/09	1	16.55	0	0.00	15.95	1	3,708	0.03%
2020/03/06	0	0.00	1	16.65	16.75	-1	3,635	-0.03%
2020/03/05	30	17.03	31	17.05	16.95	-1	3,607	-0.03%
2020/03/04	7	16.70	4	16.85	17.00	3	3,478	0.09%
2020/03/03	0	0.00	1	16.15	16.10	-1	3,298	-0.03%
2020/03/02	4	16.30	2	16.30	15.90	2	3,272	0.06%
2020/02/27	2	16.13	0	0.00	15.75	2	3,226	0.06%
2020/02/25	0	0.00	1	16.80	16.80	-1	3,109	-0.03%
2020/02/21	0	0.00	4	16.95	16.90	-4	3,048	-0.13%
2020/02/20	2	17.48	0	0.00	17.50	2	2,987	0.07%
2020/02/18	6	17.48	1	17.40	17.20	5	2,789	0.18%
2020/02/17	1	17.05	6	17.13	17.20	-5	2,656	-0.19%
2020/02/14	0	0.00	64	16.80	16.75	-64	2,508	-2.55%
2020/02/12	6	15.75	2	15.90	15.75	4	2,368	0.17%
2020/02/10	9	15.71	0	0.00	15.70	9	2,415	0.37%
2020/02/07	1	15.80	6	15.78	15.60	-5	2,484	-0.20%
2020/02/06	11	15.83	10	16.10	15.95	1	2,732	0.04%
2020/02/04	10	15.85	0	0.00	15.75	10	2,676	0.37%
2020/02/03	0	0.00	3	15.15	15.80	-3	2,657	-0.11%
2020/01/31	1	15.80	0	0.00	15.70	1	2,627	0.04%
2020/01/30	11	15.51	1	15.95	15.45	10	2,585	0.39%
2020/01/20	11	17.25	1	17.30	17.15	10	2,514	0.40%
2020/01/17	4	16.85	11	17.14	16.95	-7	2,533	-0.28%
2020/01/16	10	16.65	6	16.73	16.75	4	2,453	0.16%
2020/01/15	0	0.00	1	16.60	16.60	-1	2,449	-0.04%
2020/01/14	21	16.66	1	16.55	16.55	20	2,432	0.82%
2020/01/13	1	16.90	4	16.81	16.75	-3	2,436	-0.12%
2020/01/10	0	0.00	4	16.48	16.30	-4	2,313	-0.17%
2020/01/08	3	16.00	13	16.15	15.90	-10	2,195	-0.46%
2020/01/07	3	15.92	0	0.00	16.05	3	2,187	0.14%
2020/01/06	10	15.55	0	0.00	15.55	10	2,132	0.47%
2020/01/03	3	15.80	0	0.00	15.95	3	2,108	0.14%
2020/01/02	5	16.25	53	16.08	16.20	-48	2,077	-2.31%
2019/12/31	0	0.00	5	15.90	15.85	-5	1,981	-0.25%
2019/12/30	34	15.77	22	15.85	15.85	12	1,928	0.62%
2019/12/27	0	0.00	20	15.10	14.95	-20	1,765	-1.13%
2019/12/24	10	14.85	0	0.00	14.90	10	1,813	0.55%
2019/12/19	1	15.05	10	15.10	15.05	-9	1,839	-0.49%
2019/12/16	10	14.75	0	0.00	14.75	10	1,867	0.54%
2019/12/13	0.3	14.75	0	0.00	14.75	0.3	1,898	0.02%
2019/12/10	0	0.00	10	14.85	14.95	-10	2,150	-0.46%
2019/12/06	3	14.90	3	14.85	14.75	0	2,196	0.00%
2019/11/15	5	15.05	2	15.10	15.05	3	4,007	0.07%
2019/11/13	10	15.10	0	0.00	15.10	10	4,032	0.25%
2019/11/11	1	15.05	5	15.15	15.05	-4	4,217	-0.09%
2019/11/08	1	15.60	0	0.00	15.60	1	4,211	0.02%
2019/11/07	2	15.90	1	15.85	15.70	1	4,215	0.02%
2019/11/06	1	16.10	2	16.35	16.20	-1	4,152	-0.02%
2019/11/05	13	16.02	50	15.91	16.25	-37	4,060	-0.91%
2019/11/04	10	15.45	0	0.00	15.60	10	3,800	0.26%
2019/10/31	10	15.60	0	0.00	15.50	10	3,790	0.26%
2019/10/28	0	0.00	0.4	15.65	15.70	-0.4	3,788	-0.01%
2019/10/25	12	15.76	12	15.80	15.75	0	3,786	0.00%
2019/10/23	0	0.00	7	15.61	15.50	-7	3,829	-0.18%
2019/10/22	0	0.00	2	15.70	15.65	-2	3,854	-0.05%
2019/10/21	7	15.80	2	15.70	15.75	5	3,863	0.13%
2019/10/15	0	0.00	10	15.60	15.50	-10	3,781	-0.26%
2019/10/14	49	15.37	1	15.50	15.35	48	3,729	1.29%
2019/10/08	3	15.10	4	15.05	14.95	-1	3,688	-0.03%
2019/10/07	0	0.00	1	14.75	14.90	-1	3,668	-0.03%
2019/10/04	2	14.50	0	0.00	14.50	2	3,646	0.05%
2019/10/03	1	14.50	0	0.00	14.50	1	3,675	0.03%
2019/10/01	0	0.00	3	14.85	14.75	-3	3,745	-0.08%
2019/09/27	3	14.65	1	14.85	14.70	2	3,850	0.05%
2019/09/25	1	15.25	0	0.00	15.30	1	3,802	0.03%
2019/09/23	0	0.00	6	15.44	15.40	-6	3,798	-0.16%
2019/09/18	1	15.45	1	15.45	15.45	0	3,768	0.00%
2019/09/12	9	16.17	4	16.05	15.95	5	3,731	0.13%
2019/09/11	12	15.41	0	0.00	15.65	12	3,524	0.34%
2019/09/10	9	15.43	0	0.00	15.35	9	3,515	0.26%
2019/09/09	1	15.70	0	0.00	15.65	1	3,495	0.03%
2019/09/05	2	16.00	1	15.85	15.75	1	3,567	0.03%
2019/09/04	0	0.00	1	16.00	15.90	-1	3,516	-0.03%
2019/09/03	21	15.52	1	15.55	15.70	20	3,401	0.59%
2019/09/02	0	0.00	4	15.83	15.90	-4	3,331	-0.12%
2019/08/30	23	15.95	3	15.65	15.70	20	3,278	0.61%
2019/08/28	4	15.35	0	0.00	15.30	4	3,071	0.13%
2019/08/26	6	15.63	3	15.75	15.60	3	2,977	0.10%
2019/08/23	2	15.60	1	15.50	15.55	1	2,875	0.03%
2019/08/22	41	15.99	12	15.92	15.90	29	2,778	1.04%
2019/08/21	4	15.85	13	15.80	15.85	-9	2,167	-0.42%
2019/08/20	9	14.62	11	14.59	14.45	-2	1,913	-0.10%
2019/08/19	10	13.93	0	0.00	14.00	10	1,780	0.56%
2019/08/16	4	13.95	0	0.00	13.90	4	1,769	0.23%
2019/08/15	3	14.05	1	14.30	14.00	2	1,731	0.12%
2019/08/14	4	13.99	0	0.00	13.85	4	1,672	0.24%
2019/08/12	1	14.55	0	0.00	14.55	1	1,540	0.06%
2019/08/08	1	14.15	0	0.00	14.15	1	1,523	0.07%
2019/07/05	5	16.05	0	0.00	15.65	5	3,035	0.16%
2019/07/02	3	14.75	0	0.00	14.75	3	2,880	0.10%
2019/07/01	1	14.75	0	0.00	14.75	1	2,880	0.03%
2019/06/20	3	14.80	0	0.00	14.80	3	3,149	0.10%
2019/06/04	0	0.00	1	14.15	13.80	-1	3,010	-0.03%
2019/05/24	114	13.28	114	13.42	13.15	0	2,905	0.00%	大買/大賣/
2019/05/13	1	14.35	0	0.00	13.90	1	2,707	0.04%
2019/05/09	0	0.00	2	15.20	14.65	-2	2,620	-0.08%
2019/05/08	0	0.00	1	14.90	14.95	-1	2,536	-0.04%
2019/05/03	2	14.38	2	14.60	14.35	0	2,397	0.00%
2019/04/24	0	0.00	1	13.95	14.10	-1	2,216	-0.05%
2019/04/23	2	14.53	0	0.00	14.45	2	2,161	0.09%
2019/04/22	0	0.00	1	16.55	15.95	-1	2,000	-0.05%
2019/04/19	2	16.05	0	0.00	16.20	2	1,943	0.10%
2019/04/18	0	0.00	7	16.35	16.35	-7	1,718	-0.41%
2019/04/16	1	15.20	1	14.70	14.90	0	1,600	0.00%
2019/04/15	1	14.60	14	14.79	15.10	-13	1,442	-0.90%
2019/04/12	1	13.75	6	13.81	14.15	-5	1,168	-0.43%
2019/04/11	2	12.55	5	12.68	13.00	-3	910	-0.33%
2019/04/03	0	0.00	10	11.50	11.50	-10	664	-1.50%
2019/03/28	3	11.90	2	11.78	11.85	1	549	0.18%
2019/03/25	1	11.60	2	11.25	11.40	-1	369	-0.27%
2019/02/13	0	0.00	1	9.78	9.81	-1	179	-0.56%
2019/01/30	0	0.00	2	9.78	9.87	-2	180	-1.11%
2019/01/29	1	9.94	0	0.00	9.80	1	180	0.55%
2019/01/28	2	9.93	0	0.00	9.92	2	169	1.18%
2019/01/21	0	0.00	1	9.76	9.71	-1	165	-0.60%
2019/01/18	1	9.80	0	0.00	9.86	1	165	0.60%
2018/10/11	1	8.57	0	0.00	8.56	1	367	0.27%
2018/09/14	0	0.00	2.2	9.50	9.53	-2.2	431	-0.51%
2018/08/06	0	0.00	2	10.85	10.85	-2	606	-0.33%
2018/07/23	0	0.00	1	10.75	10.80	-1	597	-0.17%
2018/07/20	3	10.82	0	0.00	10.90	3	598	0.50%
2018/05/29	10	11.05	0	0.00	10.90	10	699	1.43%
2018/05/16	5	10.65	0	0.00	10.65	5	684	0.73%
2018/05/09	0	0.00	2	10.50	10.40	-2	721	-0.28%
2018/05/08	2	10.50	0	0.00	10.40	2	728	0.27%
2018/04/24	1	10.65	0	0.00	10.55	1	893	0.11%
2018/04/19	0	0.00	2	10.90	10.85	-2	911	-0.22%
2018/04/17	0	0.00	10	11.10	10.95	-10	924	-1.08%