廣運 (6125)-凱基-鳳山券商分點個股進出

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－凱基-鳳山券商分點個股進出

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

凱基-鳳山券商分點個股進出
凱基-鳳山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	38.3	107.81	49.5	110.07	114.00	-11.2	30,561	-0.04%
2024/05/22	65.4	105.72	46.1	106.37	104.00	19.3	29,397	0.07%
2024/05/21	43	99.95	69	101.57	105.00	-26	28,344	-0.09%
2024/05/20	49.1	96.29	65	98.47	95.80	-16	27,511	-0.06%
2024/05/17	15	91.36	14	91.82	92.00	1	26,564	0.00%
2024/05/16	41	91.07	12	92.24	90.70	29	26,981	0.11%
2024/05/15	25.6	91.80	21	93.74	90.80	4.6	27,304	0.02%
2024/05/14	22	91.74	18	92.11	93.00	4	27,389	0.01%
2024/05/13	35.5	88.78	43.2	90.43	91.00	-7.7	27,000	-0.03%
2024/05/10	30	86.45	28	83.94	87.60	2	26,666	0.01%
2024/05/09	21.2	87.80	28.1	86.57	85.30	-6.9	26,496	-0.03%
2024/05/08	4	87.75	2	87.05	87.10	2	26,371	0.01%
2024/05/07	10	88.44	6.1	87.96	87.50	4	26,431	0.01%
2024/05/06	10	91.49	5	91.60	89.70	5	26,141	0.02%
2024/05/03	9.4	91.53	22	91.85	89.50	-12.7	25,882	-0.05%
2024/05/02	20	91.32	9	91.09	90.40	11	25,535	0.04%
2024/04/30	7	92.35	20	92.33	91.70	-13	25,338	-0.05%
2024/04/29	19	93.24	21.3	92.31	90.00	-2.3	24,846	-0.01%
2024/04/26	13.3	92.74	22	92.58	91.70	-8.7	24,454	-0.04%
2024/04/25	38	90.29	29	90.61	90.50	9	23,795	0.04%
2024/04/24	44	92.26	67	92.00	90.20	-23	23,062	-0.10%
2024/04/23	19	84.21	18	85.36	87.40	1	21,598	0.00%
2024/04/22	38	85.93	22	85.95	80.60	16	21,112	0.08%
2024/04/19	20	85.25	18	84.96	87.30	2	20,636	0.01%
2024/04/18	40	85.47	25	84.97	84.20	15	20,040	0.07%
2024/04/17	11	83.14	17	83.59	85.00	-6	19,670	-0.03%
2024/04/16	0	0.00	4	75.28	77.30	-4	19,260	-0.02%
2024/04/15	4	78.43	3	78.10	78.20	1	19,208	0.01%
2024/04/12	6	80.48	4	80.30	80.00	2	19,133	0.01%
2024/04/11	8	82.55	5	82.25	81.00	3	19,030	0.02%
2024/04/10	3	83.06	1	83.90	82.40	2	19,007	0.01%
2024/04/09	5	83.88	2	83.85	84.50	3	18,905	0.02%
2024/04/08	3	82.20	11	84.31	84.00	-8	18,859	-0.04%
2024/04/03	4	81.00	3	82.17	81.20	1	19,123	0.01%
2024/04/02	7	81.23	7	81.46	80.80	0	19,179	0.00%
2024/04/01	2	83.35	2	83.60	83.00	0	19,042	0.00%
2024/03/29	9	84.26	3	85.27	82.80	6	18,968	0.03%
2024/03/28	1	84.10	4	85.15	84.50	-3	18,697	-0.02%
2024/03/27	10	85.62	2	86.25	84.00	8	18,565	0.04%
2024/03/26	40	89.21	29	87.53	82.70	11	18,330	0.06%
2024/03/25	7	86.47	15	86.31	88.40	-8	17,386	-0.05%
2024/03/22	2	79.15	5	80.06	80.40	-3	16,422	-0.02%
2024/03/21	1	79.00	1	80.50	79.00	0	16,345	0.00%
2024/03/20	8	79.15	10	79.31	78.60	-2	16,230	-0.01%
2024/03/19	6	79.88	2	79.80	78.90	4	16,135	0.02%
2024/03/18	14	80.68	12	80.53	81.50	2	16,027	0.01%
2024/03/15	6	79.87	6	80.83	80.00	0	15,920	0.00%
2024/03/14	12	78.42	9	78.84	78.90	3	15,772	0.02%
2024/03/13	18	82.53	16	81.77	81.70	2	15,553	0.01%
2024/03/12	11	81.87	17	82.96	83.70	-6	15,019	-0.04%
2024/03/11	22	80.30	25	80.52	79.30	-3	14,608	-0.02%
2024/03/08	15	82.21	27.2	82.10	77.80	-12.2	14,227	-0.09%
2024/03/07	21	89.51	10	88.18	86.10	11	13,955	0.08%
2024/03/06	22	92.18	30.3	92.53	91.50	-8.3	13,398	-0.06%
2024/03/05	11	87.90	9	88.33	87.50	2	12,482	0.02%
2024/03/04	10.2	88.87	12	89.63	87.60	-1.8	12,213	-0.01%
2024/03/01	35.1	87.51	54	88.14	86.70	-18.9	11,521	-0.16%
2024/02/29	32	81.33	35.4	82.06	85.20	-3.4	10,326	-0.03%
2024/02/27	46	81.97	26.2	81.68	77.50	19.8	9,867	0.20%
2024/02/26	12.1	79.19	12	79.95	81.10	0.1	9,308	0.00%
2024/02/23	1	74.20	21.2	75.77	73.80	-20.2	9,099	-0.22%
2024/02/22	5	77.50	10	77.08	76.50	-5	9,437	-0.05%
2024/02/21	16	75.32	15	76.89	77.40	1	9,754	0.01%
2024/02/20	12	73.68	2	75.00	74.70	10	9,647	0.10%
2024/02/19	36	74.46	42.1	74.67	74.70	-6.1	9,466	-0.06%
2024/02/16	38.4	67.56	73.9	67.72	70.80	-35.5	8,888	-0.40%
2024/02/15	50.1	65.30	34	62.71	66.20	16.1	8,301	0.19%
2024/02/05	1	61.10	1.1	62.00	62.00	-0.1	7,877	0.00%
2024/02/02	14.1	62.85	6	62.77	62.90	8.1	7,844	0.10%
2024/02/01	6	60.72	6	61.67	61.50	0	7,767	0.00%
2024/01/31	0	0.00	1	60.70	60.70	-1	7,737	-0.01%
2024/01/30	2	61.30	6	61.03	60.90	-4	7,706	-0.05%
2024/01/26	6	58.95	0	0.00	58.30	6	7,559	0.08%
2024/01/24	3	61.10	0	0.00	60.40	3	7,576	0.04%
2024/01/23	6	61.35	0	0.00	60.80	6	7,604	0.08%
2024/01/22	1	63.00	1.1	61.81	62.40	-0.1	7,548	0.00%
2024/01/19	10	59.40	18	60.63	60.60	-8	7,405	-0.11%
2024/01/18	0	57.90	0	0.00	57.90	0	7,372	0.00%
2024/01/17	5	59.40	0	0.00	58.60	5	7,378	0.07%
2024/01/16	1.2	60.08	4	60.13	60.20	-2.8	7,338	-0.04%
2024/01/15	12	60.71	5	60.30	60.00	7	7,324	0.10%
2024/01/12	2	58.85	3	58.83	58.00	-1	7,197	-0.01%
2024/01/09	3	57.33	1	57.20	56.50	2	7,254	0.03%
2024/01/08	0	0.00	3	59.20	58.50	-3	7,235	-0.04%
2024/01/05	0.1	60.40	0	0.00	59.80	0.1	7,249	0.00%
2024/01/04	4.1	61.38	2	60.40	60.70	2.1	7,255	0.03%
2024/01/03	0	0.00	11	63.14	62.20	-11	7,304	-0.15%
2024/01/02	4	62.75	3	63.23	63.70	1	7,283	0.01%
2023/12/29	58	63.54	56	63.38	63.00	2	7,191	0.03%
2023/12/28	2	59.95	6	59.58	60.80	-4	6,667	-0.06%
2023/12/26	4	56.70	0	0.00	57.10	4	6,642	0.06%
2023/12/25	0	0.00	2	56.90	56.60	-2	6,791	-0.03%
2023/12/22	0	0.00	5	57.16	56.90	-5	6,801	-0.07%
2023/12/21	1	56.90	1	57.50	56.80	0	6,822	0.00%
2023/12/20	1	57.90	0	0.00	57.90	1	6,856	0.01%
2023/12/19	2	56.30	1	57.60	56.60	1	6,915	0.01%
2023/12/18	5	57.30	5	57.34	57.00	0	6,970	0.00%
2023/12/15	2	58.55	0	0.00	58.20	2	6,999	0.03%
2023/12/13	6	58.98	1	60.10	58.90	5	7,051	0.07%
2023/12/12	3	60.63	2	60.90	59.60	1	7,055	0.01%
2023/12/11	5	61.40	10	60.93	61.30	-5	7,083	-0.07%
2023/12/08	1	62.80	0	0.00	62.80	1	7,100	0.01%
2023/12/07	1	63.70	1	64.20	63.30	0	7,440	0.00%
2023/12/06	7	64.23	6.3	64.06	64.00	0.7	7,583	0.01%
2023/12/05	4	63.35	5	63.26	63.00	-1	7,588	-0.01%
2023/12/04	28	65.68	39.1	66.50	64.90	-11.1	7,571	-0.15%
2023/12/01	14	63.41	31	63.40	64.00	-17	7,145	-0.24%
2023/11/30	14.1	62.57	2	62.70	62.90	12.1	7,028	0.17%
2023/11/29	9	62.24	1	61.80	61.90	8	7,005	0.11%
2023/11/28	6	62.42	3	62.10	62.00	3	7,004	0.04%
2023/11/27	3	62.17	0	0.00	61.50	3	7,156	0.04%
2023/11/24	17.1	63.67	14	63.27	63.30	3.1	7,123	0.04%
2023/11/23	42	62.52	42	63.04	62.20	0	6,995	0.00%
2023/11/22	10	59.91	24	60.11	59.60	-14	6,820	-0.21%
2023/11/21	13	62.59	9	62.22	62.00	4	6,825	0.06%
2023/11/20	43.2	58.57	25	59.74	61.30	18.2	6,627	0.27%
2023/11/17	14	53.57	17	52.96	55.80	-3	6,516	-0.05%
2023/11/16	6	49.85	0	0.00	50.80	6	7,145	0.08%
2023/11/15	9	50.57	0	0.00	50.20	9	7,392	0.12%
2023/11/14	1	50.70	11	50.89	50.60	-10	7,693	-0.13%
2023/11/10	3	50.67	3	50.97	50.70	0	8,244	0.00%
2023/11/09	11	50.45	3	50.22	49.85	8	8,532	0.09%
2023/11/08	3	53.40	0	0.00	53.30	3	8,840	0.03%
2023/11/06	1	53.00	0	0.00	53.30	1	9,330	0.01%
2023/11/03	0	0.00	59	52.47	52.50	-59	9,567	-0.62%
2023/11/01	1	51.20	4	51.05	51.10	-3	10,308	-0.03%
2023/10/31	1	52.60	1	50.10	49.85	0	10,723	0.00%
2023/10/30	1	52.80	0	0.00	52.60	1	11,077	0.01%
2023/10/27	0	0.00	0	53.20	52.90	0	11,407	0.00%
2023/10/25	0.1	56.00	0	0.00	55.90	0.1	12,230	0.00%
2023/10/24	2	55.05	0	0.00	55.90	2	13,073	0.02%
2023/10/23	2	55.00	2	55.45	54.60	0	13,559	0.00%
2023/10/20	3	54.80	0	0.00	54.60	3	14,195	0.02%
2023/10/18	5	55.80	0	0.00	55.00	5	14,986	0.03%
2023/10/17	0	0.00	1	57.00	56.70	-1	14,982	-0.01%
2023/10/13	6	59.72	2	59.60	59.10	4	14,941	0.03%
2023/10/12	1	60.80	0	0.00	60.50	1	14,944	0.01%
2023/10/11	5	60.54	2	59.95	59.50	3	14,940	0.02%
2023/10/06	0	0.00	1	64.10	63.90	-1	14,856	-0.01%
2023/10/03	6	63.95	5	63.26	62.60	1	14,915	0.01%
2023/10/02	1	65.30	1	65.40	64.80	0	15,031	0.00%
2023/09/28	0	0.00	16	64.27	64.20	-16	15,080	-0.11%
2023/09/27	0	0.00	18	61.92	62.00	-18	15,038	-0.12%
2023/09/26	2.1	62.10	0	0.00	61.00	2.1	15,200	0.01%
2023/09/22	1	60.70	1	61.30	61.40	0	15,349	0.00%
2023/09/21	9.1	59.16	5	59.90	59.50	4.1	15,359	0.03%
2023/09/20	3	61.10	0	0.00	60.50	3	15,458	0.02%
2023/09/19	3	61.80	3	60.80	60.70	0	15,624	0.00%
2023/09/18	19	62.35	0.2	62.50	61.80	18.8	16,630	0.11%
2023/09/15	13	63.67	2	63.55	63.40	11	17,029	0.06%
2023/09/14	3	63.57	1	63.50	63.10	2	17,006	0.01%
2023/09/13	1	62.10	4.7	62.55	62.70	-3.7	16,985	-0.02%
2023/09/12	19.2	61.49	11.4	61.85	61.50	7.9	17,199	0.05%
2023/09/11	54.4	68.59	4.1	69.22	68.00	50.3	17,018	0.30%
2023/09/08	9.1	76.71	14	76.44	75.50	-4.9	17,221	-0.03%
2023/09/07	10.2	79.09	0	0.00	78.20	10.2	17,673	0.06%
2023/09/06	2	78.50	2	79.00	78.90	0	17,953	0.00%
2023/09/05	1.1	77.84	1	78.90	77.50	0.1	18,626	0.00%
2023/09/04	2.2	78.18	0	0.00	77.00	2.2	19,046	0.01%
2023/09/01	7	79.26	3.2	79.35	78.90	3.9	19,801	0.02%
2023/08/31	3	79.90	1.1	80.81	80.90	2	20,581	0.01%
2023/08/30	0.1	78.00	1.3	77.85	77.20	-1.2	20,991	-0.01%
2023/08/29	5	76.30	4	76.78	76.70	1	21,199	0.00%
2023/08/28	8	78.78	8.3	75.88	75.40	-0.3	21,261	0.00%
2023/08/25	8	79.73	6	80.48	80.60	2	21,124	0.01%
2023/08/24	12	83.08	10	83.53	80.90	2	21,174	0.01%
2023/08/23	21	82.77	20	83.99	81.50	1	21,170	0.00%
2023/08/22	6.1	83.95	12	85.31	84.00	-6	20,851	-0.03%
2023/08/21	6	78.90	9	79.38	79.50	-3	20,219	-0.01%
2023/08/18	8	73.41	5.1	73.86	72.30	2.9	19,950	0.01%
2023/08/17	21	74.37	37	74.06	75.70	-16	19,720	-0.08%
2023/08/16	0	0.00	2	72.10	72.50	-2	19,390	-0.01%
2023/08/15	26.1	71.91	28	72.12	71.80	-1.9	19,275	-0.01%
2023/08/14	29.4	71.62	42	71.34	71.30	-12.6	18,967	-0.07%
2023/08/11	25	70.37	5.1	69.96	69.80	19.9	18,584	0.11%
2023/08/10	8.1	68.76	7	66.73	67.00	1.1	18,311	0.01%
2023/08/09	27	70.83	25	71.41	70.60	2	18,094	0.01%
2023/08/08	8	70.53	22	69.90	69.90	-14	17,853	-0.08%
2023/08/07	11	70.79	8	71.85	72.40	3	17,630	0.02%
2023/08/04	3	70.17	7	69.73	68.30	-4	17,160	-0.02%
2023/08/02	4	69.98	9	70.01	69.30	-5	16,808	-0.03%
2023/08/01	3.1	77.94	3	79.53	76.90	0.1	16,673	0.00%
2023/07/31	11.1	78.67	24	83.43	77.50	-12.9	16,440	-0.08%
2023/07/28	4.3	83.49	28	83.20	83.30	-23.7	15,957	-0.15%
2023/07/27	80	87.12	92.2	87.00	84.10	-12.2	15,570	-0.08%
2023/07/26	21.5	89.80	16	89.28	86.30	5.5	14,726	0.04%
2023/07/25	26	103.23	12	103.08	95.80	14	14,249	0.10%
2023/07/24	42	100.65	36.2	101.98	103.50	5.8	13,605	0.04%
2023/07/21	10	92.08	15	94.37	96.40	-5	12,825	-0.04%
2023/07/20	0	0.00	15.1	85.14	89.70	-15.1	12,819	-0.12%
2023/07/19	18	83.62	2	83.90	81.60	16	12,774	0.13%
2023/07/18	0	0.00	2	85.20	81.00	-2	12,836	-0.02%
2023/07/17	0	0.00	7	81.23	83.40	-7	12,885	-0.05%
2023/07/14	12	79.30	14	79.34	79.90	-2	12,994	-0.02%
2023/07/13	5	78.04	22	77.79	77.00	-17	13,038	-0.13%
2023/07/12	8	77.18	6	80.00	76.40	2	13,087	0.02%
2023/07/11	17	78.28	4	79.05	78.40	13	13,119	0.10%
2023/07/10	4.2	77.69	11	78.45	76.50	-6.8	13,250	-0.05%
2023/07/07	26.2	83.48	1	85.80	83.00	25.2	13,183	0.19%
2023/07/06	0	0.00	4.3	86.61	87.50	-4.3	13,073	-0.03%
2023/07/05	16	81.56	1	81.60	81.30	15	13,003	0.12%
2023/07/04	23	80.20	10	82.12	81.80	13	13,031	0.10%
2023/07/03	3	73.20	3	74.77	75.60	0	12,877	0.00%
2023/06/30	12	67.99	3	65.90	68.80	9	12,849	0.07%
2023/06/29	3.5	62.74	10	62.91	62.60	-6.5	12,815	-0.05%
2023/06/28	16	60.59	6	61.47	62.10	10	12,731	0.08%
2023/06/27	9.1	61.18	1	60.74	58.80	8	12,580	0.06%
2023/06/26	54	65.34	21.3	65.77	65.30	32.8	12,367	0.27%
2023/06/21	16	62.66	14	63.29	63.50	2	11,328	0.02%
2023/06/20	0	0.00	2	57.80	57.80	-2	10,914	-0.02%
2023/06/19	6	52.60	1	52.60	52.60	5	10,973	0.05%
2023/06/16	14.1	47.13	15	46.58	47.85	-0.9	10,939	-0.01%
2023/06/15	3	45.88	8	46.16	46.05	-5	10,667	-0.05%
2023/06/14	11.1	45.80	3	46.22	46.00	8.1	10,499	0.08%
2023/06/13	4	44.24	12	46.07	45.30	-8	10,174	-0.08%
2023/06/12	9	43.11	12	43.30	42.75	-3	9,884	-0.03%
2023/06/09	9	44.02	31	44.14	44.70	-22	9,545	-0.23%
2023/06/08	16	42.91	14.2	43.00	42.30	1.9	8,808	0.02%
2023/06/07	68.2	42.50	40	43.06	42.20	28.2	8,347	0.34%
2023/06/06	27	40.63	11	40.80	41.60	16	7,586	0.21%
2023/06/05	15	40.41	14.5	40.42	41.50	0.5	6,726	0.01%
2023/06/02	13	37.67	7	37.44	37.75	6	6,135	0.10%
2023/06/01	5	33.78	11	33.98	34.35	-6	5,841	-0.10%
2023/05/31	3	34.72	1	34.50	34.50	2	5,684	0.04%
2023/05/30	4	34.65	14	34.63	34.60	-10	5,527	-0.18%
2023/05/29	3	34.12	5	34.59	35.10	-2	5,297	-0.04%
2023/05/26	12	33.00	7	32.40	32.05	5	4,943	0.10%
2023/05/25	2	32.30	4	31.98	32.65	-2	4,861	-0.04%
2023/05/23	0	0.00	1	31.05	30.95	-1	4,611	-0.02%
2023/05/22	1	30.25	7	30.23	30.10	-6	4,612	-0.13%
2023/05/19	6	29.69	0	0.00	29.50	6	4,557	0.13%
2023/05/18	1	29.35	0	0.00	29.40	1	4,489	0.02%
2023/05/17	0	0.00	5.3	29.03	29.30	-5.3	4,463	-0.12%
2023/05/16	0	0.00	10	28.70	28.70	-10	4,410	-0.23%
2023/05/15	0.1	28.35	0	0.00	28.25	0.1	4,382	0.00%
2023/05/11	4	28.63	10	28.40	28.30	-6	4,428	-0.14%
2023/05/09	3.2	29.11	1	28.80	28.65	2.2	4,363	0.05%
2023/05/08	14	29.48	3	29.40	29.35	11	4,261	0.26%
2023/05/05	2	32.50	0	0.00	32.60	2	3,986	0.05%
2023/05/02	7	31.98	0	31.85	31.75	7	3,932	0.18%
2023/04/26	0	0.00	1	31.10	30.90	-1	3,868	-0.03%
2023/04/24	0	31.35	0	0.00	31.35	0	3,790	0.00%
2023/04/20	1	31.40	2	31.30	31.10	-1	3,674	-0.03%
2023/04/19	4	32.33	13.2	32.52	32.05	-9.2	3,592	-0.25%
2023/04/18	0	0.00	1	31.50	31.50	-1	3,436	-0.03%
2023/04/14	1	31.20	0	31.05	31.20	1	3,253	0.03%
2023/04/13	1.2	30.73	5	31.06	31.20	-3.9	3,171	-0.12%
2023/04/12	1	30.40	0	0.00	30.40	1	3,006	0.03%
2023/04/11	1	30.30	0	0.00	30.20	1	2,980	0.03%
2023/04/10	0	0.00	5	30.10	30.70	-5	2,917	-0.17%
2023/03/31	0	0.00	10	29.30	29.05	-10	2,708	-0.37%
2023/03/30	7	29.31	2	29.25	29.50	5	2,665	0.19%
2023/03/23	0	0.00	1	29.35	29.35	-1	2,499	-0.04%
2023/03/22	0	0.00	20	29.59	29.35	-20	2,487	-0.80%
2023/03/20	10	29.55	0	0.00	29.45	10	2,387	0.42%
2023/03/17	10	28.90	1.2	28.69	29.10	8.8	2,415	0.36%
2023/03/16	2	28.95	38	29.03	28.30	-36	2,370	-1.52%
2023/03/15	61	29.67	25	29.27	29.35	36	2,328	1.55%
2023/03/13	1	27.50	2	27.38	27.65	-1	2,243	-0.04%
2023/03/10	3	27.75	1	27.75	27.75	2	2,264	0.09%
2023/03/09	2.2	28.82	2	28.85	28.60	0.2	2,265	0.01%
2023/03/08	2	28.35	7	28.46	28.70	-5	2,226	-0.22%
2023/03/07	1	28.20	1	28.00	28.00	0	2,162	0.00%
2023/03/06	0	0.00	4	27.79	27.70	-4	2,137	-0.19%
2023/03/01	11	27.84	10	27.78	27.65	1	2,139	0.05%
2023/02/24	1	27.70	3	27.60	27.80	-2	2,112	-0.09%
2023/02/23	14	28.06	1	27.70	27.70	13	2,112	0.62%
2023/02/22	0	0.00	1	27.20	27.75	-1	2,077	-0.05%
2023/02/21	1	27.30	0	0.00	27.35	1	2,050	0.05%
2023/02/20	6	27.77	0	0.00	27.65	6	2,045	0.29%
2023/02/17	0	0.00	3	27.10	27.10	-3	1,983	-0.15%
2023/02/08	0	0.00	1	26.95	26.80	-1	2,102	-0.05%
2023/02/02	1	26.60	0	0.00	26.60	1	2,203	0.05%
2023/02/01	0	0.00	1	26.35	26.50	-1	2,228	-0.04%
2023/01/31	1	26.40	0	0.00	26.60	1	2,226	0.04%
2023/01/09	0	0.00	1	25.85	25.85	-1	2,296	-0.04%
2022/12/29	2	25.50	0	0.00	25.65	2	2,568	0.08%
2022/12/28	2	25.60	0	0.00	25.50	2	2,712	0.07%
2022/12/26	2	26.30	2	26.30	26.20	0	2,813	0.00%
2022/12/21	0	0.00	2	25.03	25.05	-2	2,895	-0.07%
2022/12/20	4	25.30	0	0.00	24.95	4	2,946	0.14%
2022/12/16	0.1	26.40	0	0.00	26.30	0.1	3,026	0.00%
2022/12/14	3	26.85	0	0.00	26.90	3	3,175	0.09%
2022/12/09	1	27.00	5	27.00	26.70	-4	3,240	-0.12%
2022/12/08	0	0.00	1	26.30	26.35	-1	3,282	-0.03%
2022/12/07	2	25.80	3	26.02	26.00	-1	3,350	-0.03%
2022/12/06	2	26.63	1	26.90	26.95	1	3,346	0.03%
2022/12/05	9	27.37	8	27.37	27.35	1	3,350	0.03%
2022/12/02	2	26.45	2	26.65	26.65	0	3,290	0.00%
2022/11/30	0	0.00	11	26.05	25.95	-11	3,348	-0.33%
2022/11/23	2	25.25	2	25.55	25.55	0	4,204	0.00%
2022/11/18	2	25.85	10	25.90	25.90	-8	4,731	-0.17%
2022/11/17	2	25.38	0	0.00	25.65	2	4,772	0.04%
2022/11/16	0	0.00	5	25.20	25.05	-5	4,823	-0.10%
2022/11/11	4	25.38	4	25.00	25.00	0	5,368	0.00%
2022/11/09	0	0.00	2	25.15	25.15	-2	5,595	-0.04%
2022/11/08	0	0.00	1	25.25	24.85	-1	5,629	-0.02%
2022/11/07	5	24.83	16	24.77	24.90	-11	5,645	-0.19%
2022/11/04	12	25.45	0	0.00	25.40	12	5,672	0.21%
2022/11/03	2	25.18	0	0.00	25.20	2	5,714	0.03%
2022/11/02	4	24.93	2	24.93	24.90	2	5,819	0.03%
2022/11/01	11	24.76	1	24.90	24.75	10	5,819	0.17%
2022/10/31	0	0.00	1	24.05	24.15	-1	5,742	-0.02%
2022/10/26	1	23.55	0	0.00	23.25	1	5,776	0.02%
2022/10/25	1	23.85	0	0.00	23.65	1	5,829	0.02%
2022/10/24	0	0.00	1	24.45	24.40	-1	5,981	-0.02%
2022/10/21	0	0.00	1	24.05	24.05	-1	6,047	-0.02%
2022/10/18	20	25.36	0	0.00	25.30	20	6,122	0.33%
2022/10/17	2	24.68	0	0.00	24.90	2	6,138	0.03%
2022/10/14	0	0.00	2	25.35	25.45	-2	6,192	-0.03%
2022/10/13	13	24.60	0	0.00	24.05	13	6,267	0.21%
2022/10/11	10	26.25	0	0.00	25.95	10	6,412	0.16%
2022/10/05	15	29.48	15	28.83	28.40	0	6,639	0.00%
2022/10/04	0	0.00	1	28.50	28.80	-1	6,554	-0.02%
2022/09/29	6	27.80	5	27.60	27.55	1	6,601	0.02%
2022/09/23	0	0.00	1	30.65	30.50	-1	6,879	-0.01%
2022/09/22	1	31.10	1	30.90	31.55	0	6,956	0.00%
2022/09/21	2	32.20	0	0.00	31.30	2	7,035	0.03%
2022/09/16	0	0.00	1	31.70	31.65	-1	7,247	-0.01%
2022/09/15	1	33.25	0	0.00	32.50	1	7,191	0.01%
2022/09/08	0	0.00	5	33.00	32.75	-5	7,043	-0.07%
2022/09/06	0	0.00	8	31.70	31.70	-8	7,026	-0.11%
2022/09/05	0	0.00	1	33.00	32.55	-1	6,985	-0.01%
2022/09/02	1	32.50	0	0.00	32.50	1	6,875	0.01%
2022/09/01	1	33.50	0	0.00	32.90	1	6,832	0.01%
2022/08/31	0	0.00	2	32.95	33.40	-2	6,709	-0.03%
2022/08/30	0	0.00	8	32.09	32.70	-8	6,537	-0.12%
2022/08/29	5	30.60	0	0.00	30.70	5	6,330	0.08%
2022/08/26	5	31.95	0	0.00	31.15	5	6,281	0.08%
2022/08/25	24	32.31	18	32.06	32.05	6	6,172	0.10%
2022/08/23	1	31.60	0	0.00	31.35	1	5,778	0.02%
2022/08/22	1	32.15	4	31.98	32.25	-3	5,735	-0.05%
2022/08/19	2	32.00	3	31.65	31.95	-1	5,510	-0.02%
2022/08/18	0	0.00	5	29.85	30.15	-5	5,293	-0.09%
2022/08/17	5	29.55	0	0.00	29.65	5	5,345	0.09%
2022/08/16	5	31.02	13	30.17	29.70	-8	5,316	-0.15%
2022/08/12	1	30.30	7	30.27	30.05	-6	5,024	-0.12%
2022/08/10	15	29.68	15	29.55	29.55	0	4,904	0.00%
2022/08/09	45	29.55	39	29.39	29.75	6	4,841	0.12%
2022/08/08	8	28.40	0	0.00	28.75	8	4,707	0.17%
2022/08/04	30	27.50	0	0.00	28.00	30	4,658	0.64%
2022/08/03	0	0.00	15	28.00	27.85	-15	4,625	-0.32%
2022/08/01	6	29.83	7	29.88	29.20	-1	4,547	-0.02%
2022/07/29	10	30.03	20	30.25	30.35	-10	4,473	-0.22%
2022/07/27	1	29.60	0	0.00	29.95	1	4,222	0.02%
2022/07/22	0	0.00	1	29.60	29.70	-1	4,073	-0.02%
2022/07/21	3	29.93	0	0.00	29.90	3	4,049	0.07%
2022/07/20	1	30.70	8	30.70	30.35	-7	3,972	-0.18%
2022/07/19	0	0.00	3	29.82	29.80	-3	3,873	-0.08%
2022/07/18	2	29.33	0	0.00	29.40	2	3,783	0.05%
2022/07/15	2	27.78	4	27.83	28.00	-2	3,622	-0.06%
2022/07/12	3	26.33	0	0.00	25.75	3	3,264	0.09%
2022/07/11	20	28.20	0	0.00	28.10	20	3,209	0.62%
2022/07/07	0	0.00	1	25.40	25.95	-1	3,048	-0.03%
2022/07/06	1	26.10	0	0.00	26.05	1	3,015	0.03%
2022/07/05	0	0.00	32	27.18	26.30	-32	2,977	-1.07%
2022/07/04	0	0.00	10	29.86	29.10	-10	2,754	-0.36%
2022/06/30	1	31.00	3	30.88	30.35	-2	2,549	-0.08%
2022/06/29	21	31.00	22	30.92	30.95	-1	2,437	-0.04%
2022/06/28	2	29.80	2	29.88	30.65	0	2,326	0.00%
2022/06/27	0	0.00	4	29.06	30.05	-4	2,151	-0.19%
2022/06/23	4	27.80	4	27.95	27.85	0	1,928	0.00%
2022/06/21	1	27.40	0	0.00	27.80	1	1,921	0.05%
2022/06/17	1	28.10	11	27.95	28.15	-10	1,858	-0.54%
2022/06/15	10	28.20	0	0.00	28.05	10	1,760	0.57%
2022/06/14	2	27.50	1	28.15	28.15	1	1,842	0.05%
2022/06/08	0	0.00	2	27.10	27.10	-2	1,609	-0.12%
2022/06/07	0	0.00	74	26.95	26.75	-74	1,643	-4.50%
2022/06/02	0	0.00	0.3	26.80	26.65	-0.3	1,661	-0.02%
2022/06/01	2	26.25	0	0.00	26.45	2	1,660	0.12%
2022/05/30	0	0.00	1	26.00	26.50	-1	1,671	-0.06%
2022/05/27	1	25.80	0	0.00	25.80	1	1,647	0.06%
2022/05/26	0	0.00	0	26.30	25.90	0	1,705	0.00%
2022/05/25	5	25.60	0	0.00	25.40	5	1,690	0.30%
2022/05/16	0	23.15	0	0.00	23.05	0	2,347	0.00%
2022/04/22	4	24.40	0	0.00	24.25	4	2,824	0.14%
2022/04/21	69	24.50	0	0.00	24.50	69	2,860	2.41%
2022/04/20	2	24.60	0	0.00	24.65	2	2,886	0.07%
2022/04/15	0.1	24.35	0	0.00	24.60	0.1	3,125	0.00%
2022/04/14	0.1	24.70	0	0.00	24.75	0.1	3,180	0.00%
2022/03/30	0.1	26.30	0	0.00	26.40	0.1	4,643	0.00%
2022/03/29	3	26.00	0	0.00	26.00	3	4,668	0.06%
2022/03/18	0	26.30	2	26.05	26.30	-2	4,784	-0.04%
2022/03/15	0	0.00	5	25.40	25.00	-5	4,713	-0.11%
2022/03/08	7	24.50	5	23.65	23.55	2	4,670	0.04%
2022/03/04	0	26.25	0	0.00	25.85	0	4,632	0.00%
2022/03/02	1	25.80	0	0.00	25.80	1	4,644	0.02%
2022/03/01	1	26.10	0	0.00	26.00	1	4,646	0.02%
2022/02/24	3	26.30	2	25.85	25.90	1	4,501	0.02%
2022/02/23	0	0.00	2	26.90	26.85	-2	4,378	-0.05%
2022/02/22	4	26.13	0	0.00	25.85	4	4,351	0.09%
2022/02/21	1	26.65	0	0.00	26.55	1	4,480	0.02%
2022/02/18	6	27.13	1	27.20	27.20	5	4,619	0.11%
2022/02/17	0.1	26.80	1	27.20	26.70	-0.9	4,659	-0.02%
2022/02/15	0	0.00	5	26.10	26.05	-5	4,714	-0.11%
2022/02/11	1	26.50	0	0.00	26.70	1	4,727	0.02%
2022/01/26	0	26.15	0	0.00	26.00	0	4,919	0.00%
2022/01/25	13	26.32	0	0.00	26.00	13	5,008	0.26%
2022/01/19	2	27.70	0	0.00	27.95	2	5,495	0.04%
2022/01/18	9	27.73	1	27.40	27.35	8	5,466	0.15%
2022/01/14	0	0.00	1	27.10	26.85	-1	5,425	-0.02%
2022/01/13	1	28.20	1	27.70	27.70	0	5,414	0.00%
2022/01/12	1	28.65	1	28.25	28.05	0	5,417	0.00%
2022/01/11	1	29.30	10	28.40	28.45	-9	5,429	-0.17%
2022/01/07	1	27.60	0	0.00	27.55	1	5,316	0.02%
2022/01/05	4	28.61	1.4	28.82	28.80	2.6	5,455	0.05%
2022/01/04	0	0.00	1.1	29.40	29.30	-1.1	5,337	-0.02%
2022/01/03	1	28.70	0.1	29.95	28.50	0.9	5,174	0.02%
2021/12/30	0	0.00	1	28.45	28.40	-1	4,886	-0.02%
2021/12/29	11.2	28.64	6	28.57	28.55	5.2	4,837	0.11%
2021/12/28	7	27.86	16	27.99	28.40	-9	4,602	-0.20%
2021/12/27	0	0.00	2	26.98	27.00	-2	4,368	-0.05%
2021/12/21	1	26.30	0	0.00	26.30	1	5,072	0.02%
2021/12/16	1	27.20	1	27.00	26.65	0	6,068	0.00%
2021/12/15	0	0.00	8	26.05	26.90	-8	5,958	-0.13%
2021/12/13	0	0.00	1	26.80	26.65	-1	5,937	-0.02%
2021/12/09	1	26.10	1	26.25	25.90	0	5,921	0.00%
2021/12/06	0	0.00	2	26.30	26.20	-2	5,939	-0.03%
2021/12/02	0	0.00	3	25.98	26.00	-3	6,059	-0.05%
2021/12/01	1	26.20	0	0.00	26.40	1	6,112	0.02%
2021/11/30	0	0.00	8	26.58	26.40	-8	6,272	-0.13%
2021/11/26	7	26.10	8	26.01	26.30	-1	6,328	-0.02%
2021/11/24	0	0.00	6	26.85	26.75	-6	6,483	-0.09%
2021/11/23	10	26.93	5	26.86	26.85	5	6,563	0.08%
2021/11/22	0	0.00	20	27.20	27.00	-20	6,577	-0.30%
2021/11/19	1	27.15	0	0.00	26.95	1	6,592	0.02%
2021/11/18	22	27.74	10	27.45	27.45	12	6,548	0.18%
2021/11/17	0	0.00	7	28.96	29.00	-7	6,373	-0.11%
2021/11/16	30	28.23	15.5	28.32	28.25	14.5	6,195	0.23%
2021/11/15	2.5	28.07	11	28.22	28.25	-8.5	5,960	-0.14%
2021/11/11	0	0.00	7	26.86	26.80	-7	5,688	-0.12%
2021/11/09	2	26.90	2	26.93	26.65	0	5,720	0.00%
2021/11/08	3	26.70	0	0.00	26.80	3	5,723	0.05%
2021/11/05	1	27.20	5	26.85	27.15	-4	5,782	-0.07%
2021/11/04	1	27.40	9	27.54	27.20	-8	5,946	-0.13%
2021/11/03	0	0.00	2	26.25	27.00	-2	5,932	-0.03%
2021/11/02	16	27.19	20.2	26.60	26.60	-4.2	6,019	-0.07%
2021/11/01	13	27.79	3	27.65	27.65	10	5,992	0.17%
2021/10/29	6	27.74	13	27.60	27.80	-7	5,863	-0.12%
2021/10/27	8	26.19	1	26.25	26.15	7	5,849	0.12%
2021/10/26	7	26.04	5	26.56	26.20	2	6,036	0.03%
2021/10/25	6	26.68	4	26.20	26.40	2	6,066	0.03%
2021/10/22	2	26.23	0	0.00	26.20	2	6,040	0.03%
2021/10/19	2	26.80	1	26.65	26.85	1	6,252	0.02%
2021/10/18	6	26.18	1	26.25	26.25	5	6,207	0.08%
2021/10/15	6	26.71	2	26.85	26.90	4	6,202	0.06%
2021/10/14	10	26.80	10	26.55	26.55	0	6,182	0.00%
2021/10/13	2	26.45	2	26.65	27.35	0	6,140	0.00%
2021/10/08	2	26.45	1	26.40	26.30	1	6,217	0.02%
2021/10/07	0	0.00	3	26.90	26.75	-3	6,188	-0.05%
2021/10/06	0	0.00	10	25.90	25.80	-10	6,134	-0.16%
2021/10/05	3	25.90	0	0.00	26.60	3	6,098	0.05%
2021/10/04	4	25.90	0	0.00	26.05	4	6,021	0.07%
2021/10/01	12	27.45	8	27.54	26.55	4	5,962	0.07%
2021/09/30	36	28.23	43	28.45	27.75	-7	5,796	-0.12%
2021/09/29	42	28.48	19	28.58	28.30	23	5,625	0.41%
2021/09/28	1	28.00	2	29.08	29.15	-1	5,360	-0.02%
2021/09/27	6	28.75	4	28.61	28.55	2	5,168	0.04%
2021/09/24	2	26.65	4	27.48	27.85	-2	4,704	-0.04%
2021/09/23	3	25.78	0	0.00	26.25	3	4,262	0.07%
2021/09/16	2	25.78	2	25.50	25.50	0	4,137	0.00%
2021/09/15	2	25.15	0	0.00	26.50	2	4,097	0.05%
2021/09/14	1	25.35	1	25.00	25.15	0	4,054	0.00%
2021/09/08	6	27.17	4	26.35	26.35	2	3,970	0.05%
2021/09/06	1	27.65	2	27.40	26.85	-1	3,802	-0.03%
2021/09/03	1	27.00	1	27.80	27.70	0	3,735	0.00%
2021/09/02	5	26.61	1	26.75	26.85	4	3,561	0.11%
2021/09/01	1	26.90	3	27.00	27.15	-2	3,490	-0.06%
2021/08/31	3	26.55	8	25.97	27.15	-5	3,446	-0.15%
2021/08/30	11	26.55	0	0.00	26.60	11	3,386	0.32%
2021/08/18	1	21.85	0	0.00	23.15	1	3,013	0.03%
2021/08/17	1	23.05	6	22.74	22.65	-5	2,993	-0.17%
2021/08/16	3	24.03	2	24.00	23.90	1	2,965	0.03%
2021/08/13	0	0.00	1	25.20	25.05	-1	2,944	-0.03%
2021/08/12	14	24.49	8	24.36	24.90	6	2,906	0.21%
2021/08/11	4	23.76	16	24.21	24.00	-12	2,896	-0.41%
2021/08/10	17	25.87	11	25.81	25.35	6	2,843	0.21%
2021/08/09	0	0.00	1	28.05	28.15	-1	2,685	-0.04%
2021/08/05	5	27.73	0	0.00	27.30	5	2,479	0.20%
2021/08/04	2	28.43	0	0.00	27.60	2	2,477	0.08%
2021/08/02	10	28.08	8	28.11	28.10	2	2,336	0.09%
2021/07/30	0	0.00	4.3	26.35	26.90	-4.3	2,006	-0.21%
2021/07/29	0	0.00	2	24.40	25.10	-2	1,825	-0.11%
2021/07/28	1	23.40	0	0.00	23.70	1	1,765	0.06%
2021/07/27	0	0.00	1	23.85	24.30	-1	1,782	-0.06%
2021/07/26	6	24.69	0	0.00	24.70	6	1,775	0.34%
2021/07/23	4	24.89	1	25.00	25.20	3	1,739	0.17%
2021/07/19	0.2	23.70	0	0.00	24.85	0.2	1,566	0.02%
2021/07/16	1	23.95	0	0.00	23.80	1	1,532	0.07%
2021/07/15	0	0.00	0.1	24.50	24.50	-0.1	1,480	0.00%
2021/07/13	0.1	22.50	0	0.00	22.05	0.1	1,368	0.00%
2021/07/07	1	22.35	0	0.00	22.45	1	1,494	0.07%
2021/07/05	9	22.82	0	0.00	22.85	9	1,615	0.56%
2021/07/01	0	22.75	0	0.00	22.55	0	1,775	0.00%
2021/06/22	0	0.00	3	22.90	22.80	-3	1,995	-0.15%
2021/06/11	0	0.00	49	22.80	22.70	-49	2,385	-2.05%
2021/06/01	0	0.00	51	23.30	23.40	-51	2,912	-1.75%
2021/05/27	100	22.73	0	0.00	22.65	100	3,045	3.28%
2021/05/26	0	0.00	50	22.75	23.00	-50	3,064	-1.63%
2021/05/25	1	22.65	0	0.00	22.50	1	3,087	0.03%
2021/05/21	50	22.35	0	0.00	22.30	50	3,127	1.60%
2021/05/17	3	19.05	0	0.00	19.05	3	3,249	0.09%
2021/05/06	0.1	25.01	0	0.00	24.65	0.1	3,831	0.00%
2021/04/27	5	27.30	0	0.00	27.30	5	3,979	0.13%
2021/04/26	1	26.60	0	0.00	26.70	1	4,111	0.02%
2021/04/23	1	26.35	0	0.00	26.60	1	4,347	0.02%
2021/04/22	0	0.00	2	27.15	26.50	-2	4,470	-0.04%
2021/04/20	1	27.40	0	0.00	27.40	1	4,600	0.02%
2021/04/16	14	27.99	0	0.00	27.85	14	4,641	0.30%
2021/04/13	0	0.00	5	28.85	28.15	-5	4,708	-0.11%
2021/04/09	0	0.00	5	29.00	29.00	-5	4,678	-0.11%
2021/04/07	10	28.05	0	0.00	28.05	10	4,576	0.22%
2021/03/30	8	27.59	5	27.40	27.40	3	4,525	0.07%
2021/03/29	0	0.00	2	27.80	27.70	-2	4,484	-0.04%
2021/03/24	2	27.25	0	0.00	27.05	2	4,528	0.04%
2021/03/23	0	0.00	0.1	27.10	27.10	-0.1	4,538	0.00%
2021/03/22	5	28.63	4	28.70	28.45	1	4,594	0.02%
2021/03/18	5	28.40	5	28.40	28.35	0	4,466	0.00%
2021/03/17	0	0.00	0	28.15	27.90	0	4,447	0.00%
2021/03/15	0	0.00	0	28.10	27.85	0	4,656	0.00%
2021/03/09	5	26.55	5	26.40	26.20	0	4,746	0.00%
2021/03/04	3	26.65	3	26.80	26.75	0	4,666	0.00%
2021/03/02	4	26.50	6	26.38	25.95	-2	4,758	-0.04%
2021/02/25	0.1	25.75	0.1	25.75	25.70	0	5,065	0.00%
2021/02/24	2	25.05	8	25.15	25.15	-6	5,103	-0.12%
2021/02/23	3	25.10	0	0.00	25.15	3	5,275	0.06%
2021/02/22	1	25.50	5	25.60	25.55	-4	5,716	-0.07%
2021/02/18	0	24.80	3	24.92	25.50	-3	6,045	-0.05%
2021/02/17	0	0.00	7	24.13	24.25	-7	6,075	-0.12%
2021/02/05	4	23.45	0	0.00	23.50	4	6,088	0.07%
2021/02/04	6	23.53	0	0.00	23.50	6	6,153	0.10%
2021/02/03	3	23.55	3	23.65	23.85	0	6,183	0.00%
2021/02/01	5	23.28	5	23.34	22.50	0	6,330	0.00%
2021/01/29	2	23.75	4	23.78	23.50	-2	6,210	-0.03%
2021/01/28	7	24.08	2	24.10	23.55	5	6,283	0.08%
2021/01/27	0.1	23.60	0	0.00	23.60	0.1	6,041	0.00%
2021/01/26	2	23.15	6	22.90	22.80	-4	6,145	-0.07%
2021/01/25	3	23.50	0	0.00	23.55	3	6,259	0.05%
2021/01/22	3	23.30	3	23.90	24.00	0	6,440	0.00%
2021/01/21	5	23.60	0	0.00	24.00	5	6,597	0.08%
2021/01/19	1	24.90	2	24.35	24.45	-1	7,090	-0.01%
2021/01/18	12	24.03	6	23.14	25.65	6	7,289	0.08%
2021/01/15	3	25.60	4	24.95	24.50	-1	7,472	-0.01%
2021/01/14	2	26.13	3	26.20	26.10	-1	7,616	-0.01%
2021/01/13	5	26.10	30	25.81	26.00	-25	7,644	-0.33%
2021/01/12	5	28.05	5	27.75	27.25	0	7,628	0.00%
2021/01/11	5	29.11	5	29.05	29.05	0	7,693	0.00%
2021/01/07	1	29.25	0	0.00	29.40	1	8,027	0.01%
2021/01/06	9	29.37	0	0.00	29.15	9	8,239	0.11%
2021/01/05	2	30.50	0	0.00	30.55	2	8,375	0.02%
2021/01/04	17	30.45	10	30.50	30.50	7	8,670	0.08%
2020/12/31	2	30.00	0	0.00	30.15	2	8,758	0.02%
2020/12/30	10	30.10	0	0.00	30.05	10	8,843	0.11%
2020/12/29	8	29.77	0	0.00	29.50	8	9,133	0.09%
2020/12/28	0	0.00	5	29.70	30.15	-5	9,367	-0.05%
2020/12/25	0	0.00	4	29.06	29.20	-4	9,453	-0.04%
2020/12/24	5	29.40	5	29.45	29.40	0	9,529	0.00%
2020/12/23	2	28.25	0	0.00	29.30	2	9,655	0.02%
2020/12/21	0	0.00	2	29.05	29.30	-2	11,007	-0.02%
2020/12/18	11	29.14	5	29.26	29.40	6	11,095	0.05%
2020/12/16	3	30.30	5	30.93	30.15	-2	11,178	-0.02%
2020/12/15	5	29.20	0	0.00	29.15	5	11,149	0.04%
2020/12/14	3	29.00	2	28.85	29.20	1	11,272	0.01%
2020/12/10	7	29.54	5	29.85	29.70	2	11,414	0.02%
2020/12/09	2	30.60	6	30.32	30.75	-4	11,468	-0.03%
2020/12/08	0	0.00	5	29.15	29.00	-5	11,434	-0.04%
2020/12/07	5	28.40	0	0.00	28.90	5	11,492	0.04%
2020/12/04	2	28.55	0	0.00	28.60	2	11,589	0.02%
2020/12/02	3	28.65	0	0.00	28.45	3	11,930	0.03%
2020/11/30	0	0.00	1	28.85	28.60	-1	12,822	-0.01%
2020/11/27	1	29.00	4	28.80	29.15	-3	13,012	-0.02%
2020/11/26	9	29.82	0	0.00	29.45	9	13,112	0.07%
2020/11/25	10	28.85	12	29.16	29.40	-2	13,214	-0.02%
2020/11/24	0	0.00	1	30.65	30.50	-1	13,074	-0.01%
2020/11/20	4	31.63	4	31.25	30.80	0	13,861	0.00%
2020/11/18	3.2	33.58	4	34.44	32.55	-0.8	13,522	-0.01%
2020/11/16	10	36.80	10	36.50	36.80	0	13,678	0.00%
2020/11/13	5	36.50	5	36.80	36.50	0	13,837	0.00%
2020/11/11	20	36.90	10	36.50	36.90	10	14,467	0.07%
2020/11/06	0	0.00	21	36.90	36.15	-21	15,233	-0.14%
2020/11/05	0	0.00	6	37.50	36.75	-6	15,914	-0.04%
2020/11/03	0	0.00	10.3	36.56	37.20	-10.3	16,057	-0.06%
2020/11/02	0	0.00	15	36.50	36.10	-15	16,099	-0.09%
2020/10/29	8	37.27	17	37.38	37.95	-9	16,032	-0.06%
2020/10/28	19	38.03	33	38.13	37.05	-14	15,940	-0.09%
2020/10/27	32	36.48	5	36.30	36.85	27	15,541	0.17%
2020/10/26	6	36.59	26	36.42	36.30	-20	15,581	-0.13%
2020/10/23	47	35.65	30	34.59	36.00	17	15,291	0.11%
2020/10/22	5	33.14	5	33.00	33.00	0	14,867	0.00%
2020/10/21	1	32.55	0	0.00	33.00	1	14,600	0.01%
2020/10/19	10	32.65	10	33.15	32.65	0	14,460	0.00%
2020/10/16	1	33.25	2	32.73	33.15	-1	14,423	-0.01%
2020/10/15	5	32.60	11	33.05	33.15	-6	14,187	-0.04%
2020/10/14	9	32.53	9	32.81	32.30	0	14,049	0.00%
2020/10/13	6	32.10	1	32.35	31.75	5	13,853	0.04%
2020/10/12	8	31.54	6	31.68	32.20	2	13,665	0.01%
2020/10/08	0	0.00	2	30.08	30.00	-2	13,393	-0.01%
2020/10/07	2	29.90	2	30.05	30.00	0	13,332	0.00%
2020/10/06	6	30.00	10	30.35	29.90	-4	13,297	-0.03%
2020/10/05	5	29.50	1	29.30	29.60	4	13,095	0.03%
2020/09/28	0	0.00	1	27.90	28.15	-1	13,018	-0.01%
2020/09/25	79	28.85	78	27.94	27.15	1	12,999	0.01%
2020/09/24	6	29.02	12	29.10	29.00	-6	11,943	-0.05%
2020/09/21	0	0.00	0.1	27.80	27.80	-0.1	11,732	0.00%
2020/09/18	0	0.00	4	28.10	28.20	-4	11,688	-0.03%
2020/09/17	4	27.70	1.1	27.57	28.10	3	11,712	0.03%
2020/09/15	1	26.70	0	0.00	26.50	1	11,517	0.01%
2020/09/14	2	26.20	0	0.00	26.15	2	11,405	0.02%
2020/09/11	1	26.50	0	0.00	26.00	1	11,235	0.01%
2020/09/10	0	0.00	0.1	26.90	26.90	-0.1	11,123	0.00%
2020/09/09	2	27.85	0	0.00	27.50	2	11,045	0.02%
2020/09/08	2	27.75	1	27.55	27.10	1	10,906	0.01%
2020/09/07	6	28.92	5	29.60	28.70	1	10,716	0.01%
2020/09/04	36	29.19	6	28.31	29.60	30	10,534	0.28%
2020/09/03	30	28.57	30	28.78	29.00	0	10,036	0.00%
2020/09/02	0	0.00	16	28.03	28.00	-16	9,499	-0.17%
2020/09/01	2	27.30	2	27.90	27.00	0	9,447	0.00%
2020/08/31	5	26.78	2	26.80	27.20	3	9,337	0.03%
2020/08/28	0	0.00	2	26.25	26.50	-2	9,153	-0.02%
2020/08/26	13.1	26.57	11	26.91	25.75	2.1	8,866	0.02%
2020/08/21	0	0.00	5.1	24.13	23.50	-5.1	7,980	-0.06%
2020/08/20	6	23.62	0	0.00	23.40	6	7,820	0.08%
2020/08/19	16	25.87	57	26.03	25.90	-41	7,567	-0.54%
2020/08/18	122	24.98	130	25.08	25.80	-8	7,345	-0.11%	大買/大賣/
2020/08/17	82	24.63	88.3	24.95	25.10	-6.3	7,016	-0.09%
2020/08/14	97	24.01	51	24.23	24.15	46	6,639	0.69%
2020/08/13	44.1	24.20	53	23.78	23.85	-8.9	6,448	-0.14%
2020/08/12	17	22.70	460	22.72	24.00	-443	6,039	-7.34%	大賣/鉅額交易
2020/08/11	928	22.49	673	22.77	21.90	255	5,662	4.50%	大買/大賣/鉅額交易
2020/08/10	0	0.00	50	22.44	22.85	-50	4,937	-1.01%
2020/08/07	37	19.95	55	19.99	20.80	-18	4,861	-0.37%
2020/08/06	21	19.49	0	0.00	19.35	21	4,793	0.44%
2020/08/05	152	19.32	42	19.64	19.30	110	4,725	2.33%	大買/鉅額交易
2020/08/04	60	18.42	2	18.33	18.55	58	4,700	1.23%
2020/08/03	0	0.00	12	18.17	18.30	-12	4,731	-0.25%
2020/07/31	2	17.70	4	17.93	17.95	-2	4,808	-0.04%
2020/07/27	2	16.20	0	0.00	16.20	2	4,736	0.04%
2020/07/24	11	16.48	1	16.40	16.65	10	4,754	0.21%
2020/07/14	0	0.00	1	15.95	15.70	-1	4,630	-0.02%
2020/07/10	0	0.00	17	16.66	16.60	-17	4,545	-0.37%
2020/07/08	1	18.90	0	0.00	18.90	1	4,246	0.02%
2020/07/07	6	18.83	1	19.10	18.95	5	4,145	0.12%
2020/07/06	3	19.25	3	19.20	19.40	0	4,033	0.00%
2020/07/03	1	18.95	6	18.85	18.80	-5	3,932	-0.13%
2020/06/30	1	17.95	0	0.00	18.05	1	3,765	0.03%
2020/06/24	6	17.78	0	0.00	17.65	6	3,654	0.16%
2020/06/23	0	0.00	3	17.25	17.15	-3	3,535	-0.08%
2020/06/17	0	0.00	50	17.15	17.10	-50	3,611	-1.38%
2020/06/08	4	18.00	3	17.97	17.85	1	3,848	0.03%
2020/06/05	2	17.60	1	17.65	17.55	1	3,677	0.03%
2020/06/02	1	17.30	0	0.00	17.30	1	3,723	0.03%
2020/06/01	0	0.00	10	17.40	17.30	-10	3,836	-0.26%
2020/05/29	1	17.40	0	0.00	17.35	1	3,982	0.03%
2020/05/27	1	17.00	2	17.15	17.15	-1	3,917	-0.03%
2020/05/26	1	17.60	0	0.00	17.20	1	3,978	0.03%
2020/05/21	0	0.00	1	16.85	16.85	-1	3,920	-0.03%
2020/05/19	1	16.90	0	0.00	16.85	1	4,070	0.02%
2020/05/18	0	0.00	6	16.93	16.85	-6	4,128	-0.15%
2020/05/15	20	16.75	7	16.79	16.85	13	4,230	0.31%
2020/05/14	2	17.15	0	0.00	17.05	2	4,336	0.05%
2020/05/13	66	17.35	5	17.30	17.35	61	4,454	1.37%
2020/05/12	1	16.90	12	16.73	16.75	-11	4,257	-0.26%
2020/05/11	15	17.69	6	17.80	17.50	9	4,161	0.22%
2020/05/08	3	17.08	0	0.00	17.30	3	3,963	0.08%
2020/05/07	9	17.21	7	17.05	17.40	2	3,873	0.05%
2020/05/06	5	16.34	24	16.85	16.95	-19	3,715	-0.51%
2020/05/04	0	0.00	17	15.20	15.30	-17	3,536	-0.48%
2020/04/29	1	15.35	1	15.40	15.35	0	3,549	0.00%
2020/04/28	2	15.48	0	0.00	15.50	2	3,573	0.06%
2020/04/27	0	0.00	1	14.95	15.00	-1	3,618	-0.03%
2020/04/24	1	14.50	0	0.00	14.60	1	3,664	0.03%
2020/04/22	2	14.40	0	0.00	14.40	2	3,765	0.05%
2020/04/21	2	14.70	0	0.00	14.45	2	3,791	0.05%
2020/04/20	5	14.87	0	0.00	14.85	5	3,839	0.13%
2020/04/17	12	15.02	16	15.15	15.00	-4	3,963	-0.10%
2020/04/14	0	0.00	20	14.55	14.55	-20	4,053	-0.49%
2020/04/13	4	14.35	20	14.50	14.35	-16	4,133	-0.39%
2020/04/10	4	14.35	0	0.00	14.50	4	4,154	0.10%
2020/04/09	0	0.00	5	14.50	14.50	-5	4,200	-0.12%
2020/04/08	0	0.00	7	14.40	14.50	-7	4,304	-0.16%
2020/04/07	5	14.45	109	14.45	14.60	-104	4,325	-2.40%	大賣/鉅額交易
2020/04/06	1	14.40	92	14.35	14.30	-91	4,465	-2.04%
2020/03/31	2	14.05	0	0.00	13.95	2	4,419	0.05%
2020/03/30	4	13.75	1	13.80	13.95	3	4,395	0.07%
2020/03/27	205	14.05	0	0.00	14.10	205	4,381	4.68%	大買/鉅額交易
2020/03/25	17	14.24	0	0.00	14.05	17	4,341	0.39%
2020/03/24	11	13.76	1	13.75	14.00	10	4,310	0.23%
2020/03/23	0	0.00	1	12.45	12.80	-1	4,248	-0.02%
2020/03/20	1	13.90	0	0.00	13.75	1	4,208	0.02%
2020/03/19	0	0.00	1	12.85	12.75	-1	4,143	-0.02%
2020/03/18	1	14.40	0	0.00	14.15	1	4,070	0.02%
2020/03/17	0	0.00	2	14.13	14.40	-2	4,038	-0.05%
2020/03/16	3	14.43	4	14.44	14.35	-1	3,994	-0.03%
2020/03/13	3	13.78	0	0.00	14.10	3	3,956	0.08%
2020/03/12	2	15.25	7	15.44	15.15	-5	3,859	-0.13%
2020/03/11	6	16.29	2	16.08	15.95	4	3,778	0.11%
2020/03/10	1	16.06	201	16.25	16.40	-200	3,750	-5.33%	大賣/鉅額交易
2020/03/09	23	16.01	2	16.60	15.95	21	3,708	0.57%
2020/03/06	2	16.70	0	0.00	16.75	2	3,635	0.06%
2020/03/05	5	17.06	31	17.10	16.95	-26	3,607	-0.72%
2020/03/04	3	16.87	7	16.76	17.00	-4	3,478	-0.11%
2020/03/03	0	0.00	1	16.10	16.10	-1	3,298	-0.03%
2020/02/27	12	15.96	0	0.00	15.75	12	3,226	0.37%
2020/02/26	1	16.70	0	0.00	16.65	1	3,145	0.03%
2020/02/25	2	16.60	11	16.75	16.80	-9	3,109	-0.29%
2020/02/21	0	0.00	5	17.50	16.90	-5	3,048	-0.16%
2020/02/20	12	17.50	8	17.45	17.50	4	2,987	0.13%
2020/02/19	0	0.00	11	16.85	17.10	-11	2,859	-0.38%
2020/02/18	16	17.50	26	17.49	17.20	-10	2,789	-0.36%
2020/02/17	13	16.92	3	17.10	17.20	10	2,656	0.38%
2020/02/14	10	16.70	33	16.75	16.75	-23	2,508	-0.92%
2020/02/11	0	0.00	1	15.80	15.80	-1	2,364	-0.04%
2020/02/10	2	15.58	1	15.75	15.70	1	2,415	0.04%
2020/02/07	11	15.61	1	16.05	15.60	10	2,484	0.40%
2020/02/06	1	15.85	0	0.00	15.95	1	2,732	0.04%
2020/02/05	20	15.60	1	15.65	15.50	19	2,700	0.70%
2020/02/03	1	15.20	1	15.40	15.80	0	2,657	0.00%
2020/01/31	4	15.63	1	16.10	15.70	3	2,627	0.11%
2020/01/30	31	15.58	2	15.70	15.45	29	2,585	1.12%
2020/01/17	3	17.02	1	17.15	16.95	2	2,533	0.08%
2020/01/16	1	16.65	1	16.70	16.75	0	2,453	0.00%
2020/01/15	0	0.00	15	16.70	16.60	-15	2,449	-0.61%
2020/01/10	0	0.00	2	16.65	16.30	-2	2,313	-0.09%
2020/01/09	1	16.10	1	16.00	16.00	0	2,221	0.00%
2020/01/08	1	15.95	0	0.00	15.90	1	2,195	0.05%
2020/01/07	1	15.65	0	0.00	16.05	1	2,187	0.05%
2020/01/03	0	0.00	1	16.15	15.95	-1	2,108	-0.05%
2020/01/02	0	0.00	5	16.25	16.20	-5	2,077	-0.24%
2019/12/31	32	15.89	1	15.90	15.85	31	1,981	1.56%
2019/12/30	155	15.90	0	0.00	15.85	155	1,928	8.04%	大買/鉅額交易
2019/12/27	4	14.99	0	0.00	14.95	4	1,765	0.23%
2019/12/19	4	15.09	1	14.90	15.05	3	1,839	0.16%
2019/12/18	2	14.80	0	0.00	14.85	2	1,835	0.11%
2019/12/04	14	14.65	0	0.00	14.65	14	2,246	0.62%
2019/12/03	6	14.70	0	0.00	14.75	6	2,292	0.26%
2019/11/28	1	15.10	0	0.00	15.00	1	2,518	0.04%
2019/11/27	0	0.00	1	15.10	15.10	-1	2,691	-0.04%
2019/11/26	1	15.15	3	15.15	15.10	-2	2,723	-0.07%
2019/11/25	3	15.05	0	0.00	15.05	3	2,741	0.11%
2019/11/14	10	14.90	0	0.00	14.90	10	4,015	0.25%
2019/11/13	0	0.00	5	15.10	15.10	-5	4,032	-0.12%
2019/11/08	0	0.00	10	15.65	15.60	-10	4,211	-0.24%
2019/11/07	1	15.90	0	0.00	15.70	1	4,215	0.02%
2019/11/06	0	0.00	1	16.40	16.20	-1	4,152	-0.02%
2019/11/05	136	15.80	143	15.88	16.25	-7	4,060	-0.17%	大買/大賣/
2019/10/29	0	0.00	1	15.50	15.45	-1	3,797	-0.03%
2019/10/25	28	15.66	27	15.75	15.75	1	3,786	0.03%
2019/10/22	0	0.00	1	15.70	15.65	-1	3,854	-0.03%
2019/10/21	79	15.74	103	15.79	15.75	-24	3,863	-0.62%	大賣/
2019/10/18	1	15.65	2	15.55	15.65	-1	3,816	-0.03%
2019/10/17	1	15.75	1	15.65	15.65	0	3,808	0.00%
2019/10/14	4	15.43	3	15.33	15.35	1	3,729	0.03%
2019/10/07	0	0.00	1	14.70	14.90	-1	3,668	-0.03%
2019/10/03	1	14.50	0	0.00	14.50	1	3,675	0.03%
2019/10/01	10	14.80	0	0.00	14.75	10	3,745	0.27%
2019/09/27	13	14.63	1	14.60	14.70	12	3,850	0.31%
2019/09/25	15	15.30	0	0.00	15.30	15	3,802	0.39%
2019/09/23	1	15.40	2	15.40	15.40	-1	3,798	-0.03%
2019/09/17	0	0.00	4	15.70	15.65	-4	3,739	-0.11%
2019/09/16	0	0.00	0	15.90	15.80	0	3,753	0.00%
2019/09/12	0	0.00	2	16.00	15.95	-2	3,731	-0.05%
2019/09/11	0	0.00	3	15.40	15.65	-3	3,524	-0.09%
2019/09/10	0	0.00	1	15.40	15.35	-1	3,515	-0.03%
2019/09/05	20	15.75	0	0.00	15.75	20	3,567	0.56%
2019/09/04	1	15.85	1	16.10	15.90	0	3,516	0.00%
2019/09/03	5	15.55	5	15.65	15.70	0	3,401	0.00%
2019/08/30	5	15.67	123	15.63	15.70	-118	3,278	-3.60%	大賣/鉅額交易
2019/08/28	0	0.00	86	15.30	15.30	-86	3,071	-2.80%
2019/08/27	1	15.50	0	0.00	15.60	1	3,023	0.03%
2019/08/26	0	0.00	67	15.74	15.60	-67	2,977	-2.25%
2019/08/23	116	15.55	0	0.00	15.55	116	2,875	4.03%	大買/鉅額交易
2019/08/22	281	15.89	107	15.95	15.90	174	2,778	6.26%	大買/大賣/鉅額交易
2019/08/21	2	15.85	1	15.85	15.85	1	2,167	0.05%
2019/08/20	1	14.40	1	14.55	14.45	0	1,913	0.00%
2019/08/15	1	14.10	1	14.00	14.00	0	1,731	0.00%
2019/08/14	10	14.15	0	0.00	13.85	10	1,672	0.60%
2019/08/02	1	13.90	0	0.00	13.90	1	1,638	0.06%
2019/07/25	0	0.00	2	15.00	14.90	-2	1,762	-0.11%
2019/07/22	0	0.00	10	14.80	14.85	-10	1,685	-0.59%
2019/07/19	11	14.84	1	14.80	14.80	10	1,723	0.58%
2019/07/18	1	15.00	1	15.00	14.95	0	1,762	0.00%
2019/07/17	1	15.25	0	0.00	15.15	1	1,905	0.05%
2019/07/16	1	15.05	1	15.00	15.00	0	1,933	0.00%
2019/07/11	2	14.85	0	0.00	14.85	2	2,238	0.09%
2019/07/10	1	14.90	5	15.00	14.95	-4	2,385	-0.17%
2019/07/09	3	14.90	0	0.00	14.95	3	2,645	0.11%
2019/07/08	0	0.00	1	15.50	15.50	-1	2,865	-0.03%
2019/07/05	8	15.92	9	15.73	15.65	-1	3,035	-0.03%
2019/07/04	8	15.58	5	15.71	15.70	3	2,984	0.10%
2019/07/02	3	14.75	0	0.00	14.75	3	2,880	0.10%
2019/06/17	0	0.00	2	14.93	14.75	-2	3,152	-0.06%
2019/06/14	2	14.83	8	14.80	14.75	-6	3,128	-0.19%
2019/06/13	8	14.88	0	0.00	14.90	8	3,134	0.26%
2019/06/04	0	0.00	2	13.90	13.80	-2	3,010	-0.07%
2019/05/23	1	13.20	0	0.00	13.10	1	2,891	0.03%
2019/05/21	0	0.00	6	12.90	13.40	-6	2,868	-0.21%
2019/05/17	6	13.40	0	0.00	13.40	6	2,812	0.21%
2019/05/13	0	0.00	6	14.20	13.90	-6	2,707	-0.22%
2019/05/10	6	14.32	0	0.00	14.40	6	2,665	0.23%
2019/05/09	5	15.12	11	15.09	14.65	-6	2,620	-0.23%
2019/05/08	10	14.35	6	14.63	14.95	4	2,536	0.16%
2019/05/07	2	14.10	2	14.05	13.95	0	2,451	0.00%
2019/05/06	0	0.00	1	14.10	13.95	-1	2,418	-0.04%
2019/05/03	6	14.64	6	14.53	14.35	0	2,397	0.00%
2019/04/30	1	14.40	0	0.00	14.35	1	2,350	0.04%
2019/04/26	2	14.60	2	14.35	14.20	0	2,286	0.00%
2019/04/25	0	0.00	124	14.52	14.40	-124	2,273	-5.45%	大賣/鉅額交易
2019/04/24	72	14.10	105	14.60	14.10	-33	2,216	-1.49%	大賣/
2019/04/23	298	14.50	139	14.68	14.45	159	2,161	7.36%	大買/大賣/鉅額交易
2019/04/18	0	0.00	1.1	16.35	16.35	-1.1	1,718	-0.06%
2019/04/17	0	0.00	1	14.75	14.90	-1	1,679	-0.06%
2019/04/16	0	0.00	10	15.10	14.90	-10	1,600	-0.62%
2019/04/15	4	14.65	2	14.45	15.10	2	1,442	0.14%
2019/04/12	8	13.89	0	0.00	14.15	8	1,168	0.68%
2019/04/11	1	11.95	8.4	13.00	13.00	-7.4	910	-0.81%
2019/03/26	5	11.35	5	11.65	11.35	0	462	0.00%
2019/03/25	0.1	11.40	0	0.00	11.40	0.1	369	0.01%
2019/01/29	0	0.00	6	9.97	9.80	-6	180	-3.33%
2018/05/22	0	0.00	0.8	10.85	10.90	-0.8	684	-0.12%
2018/04/25	1	10.50	0	0.00	10.55	1	861	0.12%
2018/04/18	0	0.00	1	10.80	10.90	-1	919	-0.11%
2018/04/12	0	0.00	1	11.85	11.65	-1	860	-0.12%
2018/04/11	2	11.73	0	0.00	11.65	2	869	0.23%
2018/04/09	3	10.85	0	0.00	10.85	3	814	0.37%
2018/04/02	3	10.80	0	0.00	10.85	3	932	0.32%
2018/03/02	0	0.00	1	11.00	11.05	-1	2,163	-0.05%