廣運 (6125)-凱基-台東券商分點個股進出

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
91.7
漲跌
▲1.2
漲幅
+1.33%
成交量
45,056張
產業
上櫃光電類股
417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-台東券商分點個股進出

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-台東券商分點個股進出
凱基-台東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
2024/04/26	26.3	91.52	66.1	92.74	91.70	-39.8	24,454	-0.16%
2024/04/25	149	91.47	139	90.76	90.50	10	23,795	0.04%	大買/大賣/
2024/04/24	88	91.85	30.4	92.43	90.20	57.6	23,062	0.25%
2024/04/23	34.2	84.65	31	84.49	87.40	3.2	21,598	0.01%
2024/04/22	15.1	84.83	9	85.76	80.60	6.1	21,112	0.03%
2024/04/19	8.1	86.01	13	85.60	87.30	-4.9	20,636	-0.02%
2024/04/18	4	85.50	6.1	85.77	84.20	-2.1	20,040	-0.01%
2024/04/17	3	82.10	13.1	84.08	85.00	-10.1	19,670	-0.05%
2024/04/16	3.2	75.25	1	75.00	77.30	2.2	19,260	0.01%
2024/04/15	2	78.20	1.2	78.00	78.20	0.8	19,208	0.00%
2024/04/12	4	80.43	5	80.46	80.00	-1	19,133	-0.01%
2024/04/11	1	82.50	9	80.99	81.00	-8	19,030	-0.04%
2024/04/10	14	84.32	9	83.76	82.40	5	19,007	0.03%
2024/04/09	5	84.02	8	84.50	84.50	-3	18,905	-0.02%
2024/04/08	34.1	84.34	25	84.96	84.00	9.1	18,859	0.05%
2024/04/03	6	81.50	6	81.32	81.20	0	19,123	0.00%
2024/04/02	5	81.66	19	81.17	80.80	-14	19,179	-0.07%
2024/04/01	7	84.17	3	84.03	83.00	4	19,042	0.02%
2024/03/29	4	84.25	17	86.05	82.80	-13	18,968	-0.07%
2024/03/28	5	85.16	4	84.93	84.50	1	18,697	0.01%
2024/03/27	27	85.54	44	85.00	84.00	-17	18,565	-0.09%
2024/03/26	47	88.46	33	85.72	82.70	14	18,330	0.08%
2024/03/25	90	86.65	108	87.42	88.40	-18	17,386	-0.10%	大賣/
2024/03/22	31	78.88	13.3	79.28	80.40	17.7	16,422	0.11%
2024/03/21	20	79.83	14	80.57	79.00	6	16,345	0.04%
2024/03/20	16	79.06	15	79.19	78.60	1	16,230	0.01%
2024/03/19	13	79.90	14	79.77	78.90	-1	16,135	-0.01%
2024/03/18	4	80.48	5	81.22	81.50	-1	16,027	-0.01%
2024/03/15	25	80.26	23	79.18	80.00	2	15,920	0.01%
2024/03/14	23	78.61	28	79.19	78.90	-5	15,772	-0.03%
2024/03/13	34.2	83.24	26	82.00	81.70	8.2	15,553	0.05%
2024/03/12	26	81.62	29	82.78	83.70	-3	15,019	-0.02%
2024/03/11	43	80.35	37	80.20	79.30	6	14,608	0.04%
2024/03/08	52	82.18	71	81.26	77.80	-19	14,227	-0.13%
2024/03/07	60.2	89.36	53	88.26	86.10	7.2	13,955	0.05%
2024/03/06	53	91.01	67.5	90.81	91.50	-14.5	13,398	-0.11%
2024/03/05	26	87.27	28	86.98	87.50	-2	12,482	-0.02%
2024/03/04	29	89.08	21	89.81	87.60	8	12,213	0.07%
2024/03/01	45.5	87.07	55	87.93	86.70	-9.5	11,521	-0.08%
2024/02/29	35	83.02	30	82.59	85.20	5	10,326	0.05%
2024/02/27	51	81.52	93	82.01	77.50	-42	9,867	-0.43%
2024/02/26	107	76.23	55	77.28	81.10	52	9,308	0.56%	大買/
2024/02/23	0	0.00	18	75.59	73.80	-18	9,099	-0.20%
2024/02/22	3	77.57	3	77.07	76.50	0	9,437	0.00%
2024/02/21	23	77.58	16	77.19	77.40	7	9,754	0.07%
2024/02/20	1	74.70	20	73.00	74.70	-19	9,647	-0.20%
2024/02/19	15	74.21	32.5	74.33	74.70	-17.5	9,466	-0.18%
2024/02/16	17	70.73	12	68.86	70.80	5	8,888	0.06%
2024/02/15	1	59.30	19	65.68	66.20	-18	8,301	-0.22%
2024/02/05	1	61.60	1	61.80	62.00	0	7,877	0.00%
2024/02/02	3	62.57	2	62.90	62.90	1	7,844	0.01%
2024/01/31	11	60.75	0	61.20	60.70	11	7,737	0.14%
2024/01/30	0	0.00	5	61.40	60.90	-5	7,706	-0.06%
2024/01/26	1	58.40	1	58.70	58.30	0	7,559	0.00%
2024/01/25	4	59.75	0	0.00	59.30	4	7,566	0.05%
2024/01/24	3	61.07	1	60.40	60.40	2	7,576	0.03%
2024/01/23	8	61.10	3	62.10	60.80	5	7,604	0.07%
2024/01/22	7	61.99	7	62.70	62.40	0	7,548	0.00%
2024/01/19	1	60.90	3	60.47	60.60	-2	7,405	-0.03%
2024/01/18	0	0.00	1	58.00	57.90	-1	7,372	-0.01%
2024/01/17	3	59.93	2	61.00	58.60	1	7,378	0.01%
2024/01/16	1	60.50	0	0.00	60.20	1	7,338	0.01%
2024/01/15	3	60.47	3	61.40	60.00	0	7,324	0.00%
2024/01/12	1	58.20	0	0.00	58.00	1	7,197	0.01%
2024/01/11	0	58.00	13	59.41	59.20	-13	7,209	-0.18%
2024/01/10	13	57.85	0	0.00	58.00	13	7,240	0.18%
2024/01/09	3.1	56.93	2	56.80	56.50	1.1	7,254	0.02%
2024/01/08	0	0.00	5	59.60	58.50	-5	7,235	-0.07%
2024/01/05	1	59.90	0	0.00	59.80	1	7,249	0.01%
2024/01/04	4	60.23	8	60.40	60.70	-4	7,255	-0.06%
2024/01/03	1	62.70	0	0.00	62.20	1	7,304	0.01%
2024/01/02	0	0.00	6	63.17	63.70	-6	7,283	-0.08%
2023/12/29	12	63.88	16	63.52	63.00	-4	7,191	-0.06%
2023/12/28	1	58.80	3	60.57	60.80	-2	6,667	-0.03%
2023/12/25	8	56.78	13	56.33	56.60	-5	6,791	-0.07%
2023/12/22	7	57.30	6	57.28	56.90	1	6,801	0.01%
2023/12/21	3	57.07	7	57.11	56.80	-4	6,822	-0.06%
2023/12/20	1	57.40	0	0.00	57.90	1	6,856	0.01%
2023/12/19	0	0.00	1	56.20	56.60	-1	6,915	-0.01%
2023/12/18	3	57.23	9	57.01	57.00	-6	6,970	-0.09%
2023/12/15	0	0.00	1	58.60	58.20	-1	6,999	-0.01%
2023/12/14	4.2	59.30	5	59.00	58.60	-0.8	7,037	-0.01%
2023/12/13	6	59.15	11	59.14	58.90	-5	7,051	-0.07%
2023/12/12	8	61.00	2	59.95	59.60	6	7,055	0.09%
2023/12/11	5	60.56	10	60.51	61.30	-5	7,083	-0.07%
2023/12/08	11	63.26	4	62.55	62.80	7	7,100	0.10%
2023/12/07	5	63.54	5	63.72	63.30	0	7,440	0.00%
2023/12/06	2	63.85	2	63.80	64.00	0	7,583	0.00%
2023/12/05	4	63.10	1	62.80	63.00	3	7,588	0.04%
2023/12/04	12	66.72	10	66.92	64.90	2	7,571	0.03%
2023/12/01	1	63.10	1	63.70	64.00	0	7,145	0.00%
2023/11/30	3.1	62.04	3	62.00	62.90	0.1	7,028	0.00%
2023/11/29	2	62.70	0	0.00	61.90	2	7,005	0.03%
2023/11/28	3	61.70	1	61.40	62.00	2	7,004	0.03%
2023/11/27	1	63.80	15	62.10	61.50	-14	7,156	-0.20%
2023/11/24	5	62.94	32	63.75	63.30	-27	7,123	-0.38%
2023/11/23	34	62.91	10	63.16	62.20	24	6,995	0.34%
2023/11/22	27	60.43	5	60.20	59.60	22	6,820	0.32%
2023/11/21	19.3	62.72	11	62.40	62.00	8.3	6,825	0.12%
2023/11/20	11	57.85	10	59.03	61.30	1	6,627	0.02%
2023/11/17	1	55.70	2	54.35	55.80	-1	6,516	-0.02%
2023/11/16	6.1	49.46	5	50.51	50.80	1.1	7,145	0.02%
2023/11/15	1	50.60	3	50.67	50.20	-2	7,392	-0.03%
2023/11/14	1	50.60	0	0.00	50.60	1	7,693	0.01%
2023/11/13	0	0.00	1	50.90	51.00	-1	8,074	-0.01%
2023/11/10	6	50.57	4	50.30	50.70	2	8,244	0.02%
2023/11/09	8	50.18	4.4	51.09	49.85	3.6	8,532	0.04%
2023/11/08	2	53.30	0	0.00	53.30	2	8,840	0.02%
2023/11/07	1	52.70	0	0.00	52.70	1	9,108	0.01%
2023/11/06	2.2	53.11	0	0.00	53.30	2.2	9,330	0.02%
2023/11/03	1	52.70	0	0.00	52.50	1	9,567	0.01%
2023/11/02	3	52.67	0	0.00	52.80	3	9,825	0.03%
2023/11/01	2	50.50	1	51.40	51.10	1	10,308	0.01%
2023/10/31	7	51.26	7	50.21	49.85	0	10,723	0.00%
2023/10/30	3	53.10	5	52.98	52.60	-2	11,077	-0.02%
2023/10/27	1	52.70	24	53.11	52.90	-23	11,407	-0.20%
2023/10/25	1	56.20	0	0.00	55.90	1	12,230	0.01%
2023/10/24	2	55.10	0	0.00	55.90	2	13,073	0.02%
2023/10/23	2	55.40	5	54.60	54.60	-3	13,559	-0.02%
2023/10/18	3	55.17	5	55.80	55.00	-2	14,986	-0.01%
2023/10/17	3	57.80	0	0.00	56.70	3	14,982	0.02%
2023/10/16	3	58.10	5	58.48	58.40	-2	14,955	-0.01%
2023/10/13	1.1	59.16	2	59.90	59.10	-0.9	14,941	-0.01%
2023/10/11	5	59.56	2	59.40	59.50	3	14,940	0.02%
2023/10/06	0	0.00	2	63.95	63.90	-2	14,856	-0.01%
2023/10/04	0	0.00	1	61.70	63.20	-1	14,861	-0.01%
2023/10/03	5	62.90	2	62.60	62.60	3	14,915	0.02%
2023/10/02	1	66.00	0	0.00	64.80	1	15,031	0.01%
2023/09/28	1	63.30	22	63.50	64.20	-21	15,080	-0.14%
2023/09/26	0	0.00	2	61.90	61.00	-2	15,200	-0.01%
2023/09/25	5	61.90	2	62.40	61.90	3	15,227	0.02%
2023/09/22	11	60.76	12	61.35	61.40	-1	15,349	-0.01%
2023/09/21	3	59.27	5	59.54	59.50	-2	15,359	-0.01%
2023/09/20	6	60.65	3	61.50	60.50	3	15,458	0.02%
2023/09/19	6	61.00	3	60.93	60.70	3	15,624	0.02%
2023/09/18	9	62.18	0	0.00	61.80	9	16,630	0.05%
2023/09/15	10.3	63.54	9	63.33	63.40	1.3	17,029	0.01%
2023/09/14	11	63.39	5	63.90	63.10	6	17,006	0.04%
2023/09/13	11	62.42	21	62.60	62.70	-10	16,985	-0.06%
2023/09/12	40	61.87	563	61.30	61.50	-523	17,199	-3.04%	大賣/鉅額交易
2023/09/11	27.2	68.17	7.6	68.18	68.00	19.6	17,018	0.12%
2023/09/08	14	76.13	6	76.37	75.50	8	17,221	0.05%
2023/09/07	2	79.20	0	0.00	78.20	2	17,673	0.01%
2023/09/05	7	77.64	10	78.87	77.50	-3	18,626	-0.02%
2023/09/04	4	78.20	10	78.25	77.00	-6	19,046	-0.03%
2023/09/01	8	79.04	0	0.00	78.90	8	19,801	0.04%
2023/08/31	13	78.73	12	79.58	80.90	1	20,581	0.00%
2023/08/30	7	77.86	7	77.59	77.20	0	20,991	0.00%
2023/08/29	7	76.46	1	76.90	76.70	6	21,199	0.03%
2023/08/28	36	77.31	34	78.29	75.40	2	21,261	0.01%
2023/08/25	38	80.57	3	79.60	80.60	35	21,124	0.17%
2023/08/24	23	82.66	37	83.49	80.90	-14	21,174	-0.07%
2023/08/23	35.1	83.14	21	83.93	81.50	14.1	21,170	0.07%
2023/08/22	57.2	83.74	24	84.54	84.00	33.2	20,851	0.16%
2023/08/21	20	78.26	13	79.01	79.50	7	20,219	0.03%
2023/08/18	33	74.90	12	73.69	72.30	21	19,950	0.11%
2023/08/17	16	74.86	44.3	74.32	75.70	-28.3	19,720	-0.14%
2023/08/16	5	71.58	6	71.85	72.50	-1	19,390	-0.01%
2023/08/15	40	72.70	36	72.02	71.80	4	19,275	0.02%
2023/08/14	15	71.65	4	71.15	71.30	11	18,967	0.06%
2023/08/11	7.6	70.49	6	69.92	69.80	1.6	18,584	0.01%
2023/08/10	16.3	67.25	27	67.31	67.00	-10.7	18,311	-0.06%
2023/08/09	8.2	71.42	15	71.27	70.60	-6.8	18,094	-0.04%
2023/08/08	24.2	72.00	12	70.31	69.90	12.2	17,853	0.07%
2023/08/07	53	72.39	9	71.48	72.40	44	17,630	0.25%
2023/08/04	31	69.61	12	69.85	68.30	19	17,160	0.11%
2023/08/02	35	71.12	14	75.64	69.30	21	16,808	0.12%
2023/08/01	9	78.61	2	77.00	76.90	7	16,673	0.04%
2023/07/31	36	80.80	25	78.14	77.50	11	16,440	0.07%
2023/07/28	18	82.87	39	83.81	83.30	-21	15,957	-0.13%
2023/07/27	37	87.91	50	85.90	84.10	-13	15,570	-0.08%
2023/07/26	73.3	89.74	33	91.72	86.30	40.3	14,726	0.27%
2023/07/25	51	102.05	44	102.80	95.80	7	14,249	0.05%
2023/07/24	60	100.59	21	100.76	103.50	39	13,605	0.29%
2023/07/21	2	91.50	29	95.52	96.40	-27	12,825	-0.21%
2023/07/20	10	81.70	7	85.27	89.70	3	12,819	0.02%
2023/07/19	1	83.00	3	82.40	81.60	-2	12,774	-0.02%
2023/07/18	16	80.84	8	81.09	81.00	8	12,836	0.06%
2023/07/17	18	81.04	0	0.00	83.40	18	12,885	0.14%
2023/07/14	1	79.00	0	0.00	79.90	1	12,994	0.01%
2023/07/13	3	76.40	0	0.00	77.00	3	13,038	0.02%
2023/07/12	9	77.46	9.3	77.86	76.40	-0.3	13,087	0.00%
2023/07/11	3	77.93	0	0.00	78.40	3	13,119	0.02%
2023/07/10	27	78.86	19	76.84	76.50	8	13,250	0.06%
2023/07/07	30	84.35	27	85.29	83.00	3	13,183	0.02%
2023/07/06	53	81.21	31.4	82.25	87.50	21.6	13,073	0.17%
2023/07/05	10.7	78.84	44	81.39	81.30	-33.3	13,003	-0.26%
2023/07/04	48.3	78.20	48	80.21	81.80	0.3	13,031	0.00%
2023/07/03	30	73.60	1.2	75.60	75.60	28.8	12,877	0.22%
2023/06/30	22	66.90	70	66.57	68.80	-48	12,849	-0.37%
2023/06/29	11	62.14	3	62.97	62.60	8	12,815	0.06%
2023/06/28	20	60.32	12	61.49	62.10	8	12,731	0.06%
2023/06/27	39	60.98	24	61.32	58.80	15	12,580	0.12%
2023/06/26	110	65.49	39	65.59	65.30	71	12,367	0.57%	大買/
2023/06/21	21	62.30	2	62.75	63.50	19	11,328	0.17%
2023/06/20	5	57.80	0	0.00	57.80	5	10,914	0.05%
2023/06/19	18	52.60	1	52.60	52.60	17	10,973	0.15%
2023/06/16	24	47.48	20	47.28	47.85	4	10,939	0.04%
2023/06/15	11	46.15	25	45.97	46.05	-14	10,667	-0.13%
2023/06/14	10	45.56	5	45.52	46.00	5	10,499	0.05%
2023/06/13	23	44.20	33	44.34	45.30	-10	10,174	-0.10%
2023/06/12	87	43.57	15	43.80	42.75	72	9,884	0.73%
2023/06/09	34	44.31	44	44.58	44.70	-10	9,545	-0.10%
2023/06/08	21	42.32	8	42.69	42.30	13	8,808	0.15%
2023/06/07	31	42.44	6	42.03	42.20	25	8,347	0.30%
2023/06/06	64	40.27	23	40.65	41.60	41	7,586	0.54%
2023/06/05	20	39.84	17	40.89	41.50	3	6,726	0.04%
2023/06/02	2	36.90	3	37.28	37.75	-1	6,135	-0.02%
2023/06/01	15	33.62	6	33.95	34.35	9	5,841	0.15%
2023/05/31	17	34.41	5	34.81	34.50	12	5,684	0.21%
2023/05/30	83	34.52	13	35.07	34.60	70	5,527	1.27%
2023/05/29	34	34.70	14	34.23	35.10	20	5,297	0.38%
2023/05/26	15	32.13	1	32.90	32.05	14	4,943	0.28%
2023/05/25	54	32.43	16	32.06	32.65	38	4,861	0.78%
2023/05/23	1	30.85	2	30.70	30.95	-1	4,611	-0.02%
2023/05/22	1	30.75	1	30.10	30.10	0	4,612	0.00%
2023/05/19	0	0.00	3	29.87	29.50	-3	4,557	-0.07%
2023/05/17	7	29.06	0	0.00	29.30	7	4,463	0.16%
2023/05/15	1	28.40	0	0.00	28.25	1	4,382	0.02%
2023/05/12	5	28.50	5	28.70	28.60	0	4,397	0.00%
2023/05/11	5	28.65	5	28.35	28.30	0	4,428	0.00%
2023/05/10	1	29.00	0	0.00	29.20	1	4,405	0.02%
2023/05/09	0	0.00	1	29.00	28.65	-1	4,363	-0.02%
2023/05/08	2	29.63	0	0.00	29.35	2	4,261	0.05%
2023/05/05	2	32.55	0	0.00	32.60	2	3,986	0.05%
2023/04/25	3	31.35	4	31.01	30.90	-1	3,856	-0.03%
2023/04/24	0	0.00	8	31.40	31.35	-8	3,790	-0.21%
2023/04/21	2	31.45	15	30.95	31.35	-13	3,767	-0.35%
2023/04/20	15	31.38	0	0.00	31.10	15	3,674	0.41%
2023/04/19	6	32.03	11	32.10	32.05	-5	3,592	-0.14%
2023/04/18	0	0.00	20	31.55	31.50	-20	3,436	-0.58%
2023/04/17	1	31.90	17	31.80	31.50	-16	3,365	-0.48%
2023/04/14	19	31.10	7	31.00	31.20	12	3,253	0.37%
2023/04/13	2	30.85	11	31.24	31.20	-9	3,171	-0.28%
2023/04/11	18	30.34	2	30.25	30.20	16	2,980	0.54%
2023/04/10	5	30.65	55	30.07	30.70	-50	2,917	-1.71%
2023/04/07	6	30.12	3	30.20	29.90	3	2,834	0.11%
2023/03/31	7	29.34	3	29.15	29.05	4	2,708	0.15%
2023/03/30	3.1	29.25	1	29.20	29.50	2.1	2,665	0.08%
2023/03/29	0.2	28.80	20	28.66	28.65	-19.8	2,532	-0.78%
2023/03/28	0	0.00	10	28.73	28.65	-10	2,550	-0.39%
2023/03/27	0	0.00	2	29.45	29.30	-2	2,527	-0.08%
2023/03/24	4	29.25	3	28.90	29.15	1	2,521	0.04%
2023/03/22	2.3	29.59	2	29.35	29.35	0.3	2,487	0.01%
2023/03/21	0.1	29.55	0	0.00	29.50	0.1	2,414	0.00%
2023/03/20	0.3	29.53	0	0.00	29.45	0.3	2,387	0.01%
2023/03/17	9.1	28.74	9	28.80	29.10	0.1	2,415	0.00%
2023/03/16	4	28.70	1	28.80	28.30	3	2,370	0.13%
2023/03/15	3.4	29.60	2	29.43	29.35	1.4	2,328	0.06%
2023/03/14	0.2	27.93	0	0.00	28.05	0.2	2,136	0.01%
2023/03/13	0.1	27.60	0	0.00	27.65	0.1	2,243	0.00%
2023/03/10	0.2	27.80	0	0.00	27.75	0.2	2,264	0.01%
2023/03/09	1.2	28.98	0	0.00	28.60	1.2	2,265	0.05%
2023/03/08	0.3	28.52	0	0.00	28.70	0.3	2,226	0.01%
2023/03/07	2.1	28.12	2	28.10	28.00	0.1	2,162	0.00%
2023/03/06	0	0.00	1.6	27.69	27.70	-1.6	2,137	-0.07%
2023/03/02	0.1	27.70	0	0.00	27.80	0.1	2,120	0.00%
2023/03/01	2	27.88	2	27.65	27.65	0	2,139	0.00%
2023/02/24	0.2	27.70	0	0.00	27.80	0.2	2,112	0.01%
2023/02/22	0.2	27.84	0	0.00	27.75	0.2	2,077	0.01%
2023/02/21	0.1	27.45	1	27.25	27.35	-0.9	2,050	-0.04%
2023/02/20	0.2	27.70	0	0.00	27.65	0.2	2,045	0.01%
2023/02/16	0.1	26.70	0	0.00	26.90	0.1	1,998	0.01%
2023/02/09	1.5	27.12	0	0.00	27.15	1.5	2,124	0.07%
2023/02/08	0.2	26.90	0	0.00	26.80	0.2	2,102	0.01%
2023/02/07	0.2	26.65	0	0.00	26.50	0.2	2,095	0.01%
2023/02/06	0.2	26.50	0	0.00	26.45	0.2	2,117	0.01%
2023/02/03	0.1	26.55	0	0.00	26.40	0.1	2,203	0.00%
2023/02/01	0.1	26.45	1	26.45	26.50	-0.9	2,228	-0.04%
2023/01/31	1.1	26.45	0	0.00	26.60	1.1	2,226	0.05%
2023/01/30	1	25.55	0	0.00	25.90	1	2,175	0.05%
2023/01/17	0.2	25.30	1	25.30	25.15	-0.8	2,181	-0.04%
2023/01/13	0.1	25.30	1	25.50	25.15	-0.9	2,204	-0.04%
2023/01/12	9	25.64	0	0.00	25.50	9	2,217	0.41%
2023/01/10	2	25.75	2	25.60	25.60	0	2,276	0.00%
2023/01/09	0.1	25.85	1	25.85	25.85	-0.9	2,296	-0.04%
2023/01/05	21	25.65	15	25.73	25.50	6	2,394	0.25%
2023/01/04	15	25.57	0	0.00	25.60	15	2,426	0.62%
2022/12/22	0.1	25.40	0	0.00	25.25	0.1	2,834	0.00%
2022/12/20	0.2	26.05	0	0.00	24.95	0.2	2,946	0.01%
2022/12/16	0.2	26.45	0	0.00	26.30	0.2	3,026	0.00%
2022/12/12	0.1	26.20	0	0.00	26.30	0.1	3,184	0.00%
2022/12/09	1	26.72	2	26.68	26.70	-1	3,240	-0.03%
2022/12/08	0.1	26.10	0	0.00	26.35	0.1	3,282	0.00%
2022/12/06	0	0.00	4	26.66	26.95	-4	3,346	-0.12%
2022/12/05	4.1	27.45	0	0.00	27.35	4.1	3,350	0.12%
2022/12/02	0.1	26.65	0	0.00	26.65	0.1	3,290	0.00%
2022/12/01	1	26.30	1	26.30	26.15	0	3,290	0.00%
2022/11/30	1.2	26.02	0	0.00	25.95	1.2	3,348	0.03%
2022/11/29	0	0.00	3	25.25	25.55	-3	3,456	-0.09%
2022/11/28	0.1	25.35	0	0.00	25.50	0.1	3,541	0.00%
2022/11/23	0.2	25.45	0	0.00	25.55	0.2	4,204	0.00%
2022/11/21	1.1	25.65	0	0.00	25.35	1.1	4,390	0.03%
2022/11/18	2	25.90	0	0.00	25.90	2	4,731	0.04%
2022/11/17	0.1	25.60	0	0.00	25.65	0.1	4,772	0.00%
2022/11/11	1.1	25.25	1	25.35	25.00	0.1	5,368	0.00%
2022/11/10	0.1	25.35	1	25.15	25.25	-0.9	5,353	-0.02%
2022/11/08	0.1	25.05	6	25.20	24.85	-5.9	5,629	-0.10%
2022/11/07	0.1	24.75	0	0.00	24.90	0.1	5,645	0.00%
2022/11/04	1	25.15	0	0.00	25.40	1	5,672	0.02%
2022/11/03	0.2	25.15	2	25.10	25.20	-1.8	5,714	-0.03%
2022/11/02	1	24.90	1	24.90	24.90	0	5,819	0.00%
2022/11/01	10.5	24.84	4	24.86	24.75	6.5	5,819	0.11%
2022/10/31	0.2	24.20	0	0.00	24.15	0.2	5,742	0.00%
2022/10/28	2.1	23.85	0	0.00	23.55	2.1	5,755	0.04%
2022/10/26	1.1	23.51	0	0.00	23.25	1.1	5,776	0.02%
2022/10/25	0.1	23.80	0	0.00	23.65	0.1	5,829	0.00%
2022/10/24	0.3	24.60	0	0.00	24.40	0.3	5,981	0.01%
2022/10/20	10	24.58	0	0.00	24.55	10	6,078	0.16%
2022/10/17	1	24.90	1	24.40	24.90	0	6,138	0.00%
2022/10/14	1	25.10	2	25.00	25.45	-1	6,192	-0.02%
2022/10/13	5	24.75	1	24.25	24.05	4	6,267	0.06%
2022/10/12	2	26.00	4	25.94	25.65	-2	6,288	-0.03%
2022/10/11	8	26.19	16	26.32	25.95	-8	6,412	-0.12%
2022/10/07	2	27.98	1	27.95	27.90	1	6,459	0.02%
2022/10/06	1	28.10	5	28.29	28.25	-4	6,597	-0.06%
2022/10/05	4	29.28	2	29.18	28.40	2	6,639	0.03%
2022/10/04	16	28.68	0	0.00	28.80	16	6,554	0.24%
2022/09/28	22	27.47	1	27.50	27.10	21	6,613	0.32%
2022/09/27	1.2	28.99	0	0.00	29.00	1.2	6,779	0.02%
2022/09/26	5	29.55	8	29.45	29.25	-3	6,818	-0.04%
2022/09/23	0	0.00	6	31.23	30.50	-6	6,879	-0.09%
2022/09/22	4	31.36	1	31.55	31.55	3	6,956	0.04%
2022/09/21	2	31.98	1	31.95	31.30	1	7,035	0.01%
2022/09/20	0	0.00	1	31.85	31.85	-1	7,069	-0.01%
2022/09/16	11	32.04	1	32.55	31.65	10	7,247	0.14%
2022/09/15	7	33.25	5	33.40	32.50	2	7,191	0.03%
2022/09/14	2	32.68	10	32.82	33.15	-8	7,084	-0.11%
2022/09/13	0	0.00	5	32.60	32.75	-5	7,032	-0.07%
2022/09/12	5	33.11	4	33.23	32.65	1	7,037	0.01%
2022/09/08	3	32.78	0	0.00	32.75	3	7,043	0.04%
2022/09/07	1	32.05	0	0.00	32.00	1	7,020	0.01%
2022/09/06	4	31.78	0	0.00	31.70	4	7,026	0.06%
2022/09/05	3	32.80	0	0.00	32.55	3	6,985	0.04%
2022/09/02	1.2	32.62	4	32.58	32.50	-2.8	6,875	-0.04%
2022/09/01	13	33.14	12	33.45	32.90	1	6,832	0.01%
2022/08/31	11	33.00	13	32.84	33.40	-2	6,709	-0.03%
2022/08/30	5.8	32.23	9	32.31	32.70	-3.2	6,537	-0.05%
2022/08/29	4	30.40	3	30.50	30.70	1	6,330	0.02%
2022/08/26	6	31.68	2	31.50	31.15	4	6,281	0.06%
2022/08/25	7	32.34	2	32.40	32.05	5	6,172	0.08%
2022/08/24	1	32.05	7	31.72	31.55	-6	5,839	-0.10%
2022/08/23	4	31.54	4	31.50	31.35	0	5,778	0.00%
2022/08/22	18	32.10	5	31.56	32.25	13	5,735	0.23%
2022/08/19	12	31.50	16	32.00	31.95	-4	5,510	-0.07%
2022/08/18	1	29.30	11	29.39	30.15	-10	5,293	-0.19%
2022/08/17	2	29.65	2	29.55	29.65	0	5,345	0.00%
2022/08/16	10.1	30.98	3	29.75	29.70	7.1	5,316	0.13%
2022/08/15	2.2	30.39	0	0.00	30.50	2.2	5,074	0.04%
2022/08/12	4	30.25	0	0.00	30.05	4	5,024	0.08%
2022/08/11	4	29.95	0	0.00	29.85	4	4,987	0.08%
2022/08/10	0	0.00	8	29.67	29.55	-8	4,904	-0.16%
2022/08/09	1	29.60	0	0.00	29.75	1	4,841	0.02%
2022/08/08	3.2	28.82	0	0.00	28.75	3.2	4,707	0.07%
2022/08/05	2.2	28.58	0	0.00	28.75	2.2	4,676	0.05%
2022/08/04	1	27.80	1	28.00	28.00	0	4,658	0.00%
2022/08/03	1.3	28.14	2	27.93	27.85	-0.8	4,625	-0.02%
2022/08/02	5.1	28.50	2	28.60	28.40	3.1	4,589	0.07%
2022/08/01	3	29.68	0	0.00	29.20	3	4,547	0.07%
2022/07/29	4	30.64	0	0.00	30.35	4	4,473	0.09%
2022/07/28	1	29.80	6	30.57	30.30	-5	4,297	-0.12%
2022/07/27	0.3	29.70	0	0.00	29.95	0.3	4,222	0.01%
2022/07/26	0	0.00	10	30.05	29.80	-10	4,174	-0.24%
2022/07/25	5.2	29.65	0	0.00	29.60	5.2	4,101	0.13%
2022/07/22	5.1	29.95	1	29.80	29.70	4.1	4,073	0.10%
2022/07/21	3	29.92	2	29.90	29.90	1	4,049	0.02%
2022/07/20	3	30.53	15.3	30.52	30.35	-12.3	3,972	-0.31%
2022/07/19	12	29.75	3	29.68	29.80	9	3,873	0.23%
2022/07/18	5.2	29.17	4	29.38	29.40	1.2	3,783	0.03%
2022/07/15	12	27.47	4	27.93	28.00	8	3,622	0.22%
2022/07/14	1.3	27.24	5	27.55	27.70	-3.7	3,502	-0.11%
2022/07/13	5	26.13	1	26.25	26.95	4	3,340	0.12%
2022/07/12	3	26.32	0	0.00	25.75	3	3,264	0.09%
2022/07/11	2	28.30	0	0.00	28.10	2	3,209	0.06%
2022/07/08	2.1	26.91	5	27.34	27.40	-3	3,106	-0.09%
2022/07/06	1	26.30	2	26.08	26.05	-1	3,015	-0.03%
2022/07/05	16.2	26.89	12	27.27	26.30	4.2	2,977	0.14%
2022/07/04	0	0.00	1	29.70	29.10	-1	2,754	-0.04%
2022/07/01	1	28.55	1	29.15	28.55	0	2,680	0.00%
2022/06/30	2	30.63	1.4	30.53	30.35	0.6	2,549	0.02%
2022/06/29	4	30.88	1	30.95	30.95	3	2,437	0.12%
2022/06/28	0	0.00	15	29.50	30.65	-15	2,326	-0.64%
2022/06/27	15	30.15	18	28.70	30.05	-3	2,151	-0.14%
2022/06/24	0	0.00	2	28.18	28.00	-2	1,970	-0.10%
2022/06/22	5	27.88	4	27.40	27.40	1	1,922	0.05%
2022/06/21	4	27.50	5	27.72	27.80	-1	1,921	-0.05%
2022/06/20	4	28.00	4	27.75	27.65	0	1,904	0.00%
2022/06/17	19	27.95	4	28.15	28.15	15	1,858	0.81%
2022/06/16	5	28.04	4	28.55	27.10	1	1,801	0.06%
2022/06/15	0.1	28.40	0	0.00	28.05	0.1	1,760	0.01%
2022/06/14	0	0.00	0.5	27.95	28.15	-0.5	1,842	-0.03%
2022/06/13	0.1	28.10	0	0.00	28.00	0.1	1,803	0.01%
2022/06/10	2	27.50	3	27.73	28.00	-1	1,773	-0.06%
2022/06/09	0.2	27.90	0	0.00	27.75	0.2	1,728	0.01%
2022/06/07	0.5	26.80	0	0.00	26.75	0.5	1,643	0.03%
2022/06/01	0	0.00	0.2	26.40	26.45	-0.2	1,660	-0.01%
2022/05/31	1	26.40	1	26.40	26.40	0	1,677	0.00%
2022/05/30	0	0.00	1	26.00	26.50	-1	1,671	-0.06%
2022/05/26	2.2	26.27	2	25.95	25.90	0.2	1,705	0.01%
2022/05/25	0	0.00	0.5	25.50	25.40	-0.5	1,690	-0.03%
2022/03/30	0	26.35	0	0.00	26.40	0	4,643	0.00%
2022/03/29	0	26.30	0	0.00	26.00	0	4,668	0.00%
2022/03/25	0	26.60	0	0.00	26.25	0	4,658	0.00%
2022/03/24	0	0.00	1	26.60	26.65	-1	4,645	-0.02%
2022/03/23	2	26.48	0	0.00	26.25	2	4,641	0.04%
2022/03/21	0	0.00	1	26.80	26.20	-1	4,789	-0.02%
2022/03/18	0	0.00	1	26.30	26.30	-1	4,784	-0.02%
2022/03/17	0	0.00	4	26.28	26.20	-4	4,800	-0.08%
2022/03/14	0	0.00	1	25.70	25.80	-1	4,732	-0.02%
2022/03/10	2	26.08	2	25.73	25.80	0	4,732	0.00%
2022/03/09	1	24.70	0	0.00	24.70	1	4,690	0.02%
2022/03/08	1	24.30	0	0.00	23.55	1	4,670	0.02%
2022/03/07	1	24.85	0	0.00	24.80	1	4,639	0.02%
2022/03/04	2	26.30	2	26.15	25.85	0	4,632	0.00%
2022/03/01	5.2	26.00	2	26.00	26.00	3.2	4,646	0.07%
2022/02/25	2	25.60	0	0.00	25.60	2	4,582	0.04%
2022/02/24	1	26.00	0	0.00	25.90	1	4,501	0.02%
2022/02/23	1.3	26.44	1	26.40	26.85	0.3	4,378	0.01%
2022/02/22	0	0.00	2	25.65	25.85	-2	4,351	-0.05%
2022/02/21	0	0.00	3	26.80	26.55	-3	4,480	-0.07%
2022/02/18	10	27.16	1	27.25	27.20	9	4,619	0.19%
2022/01/26	0	0.00	66	26.05	26.00	-66	4,919	-1.34%
2022/01/20	1	27.30	0	0.00	27.30	1	5,529	0.02%
2022/01/19	2	27.90	1	28.00	27.95	1	5,495	0.02%
2022/01/12	15	28.45	0	0.00	28.05	15	5,417	0.28%
2022/01/06	0	0.00	1	28.55	28.50	-1	5,372	-0.02%
2022/01/05	1	28.35	0	0.00	28.80	1	5,455	0.02%
2022/01/04	6	29.13	11	29.25	29.30	-5	5,337	-0.09%
2022/01/03	5	29.09	18	29.69	28.50	-13	5,174	-0.25%
2021/12/30	1	28.45	2	28.48	28.40	-1	4,886	-0.02%
2021/12/29	4	28.10	1	28.55	28.55	3	4,837	0.06%
2021/12/28	13	28.25	21	27.29	28.40	-8	4,602	-0.17%
2021/12/27	20	26.78	0	0.00	27.00	20	4,368	0.46%
2021/12/17	0	0.00	1	26.20	26.20	-1	5,987	-0.02%
2021/12/16	7	27.24	0	0.00	26.65	7	6,068	0.12%
2021/12/15	5	25.95	0	0.00	26.90	5	5,958	0.08%
2021/12/14	0	0.00	1	26.25	26.05	-1	5,917	-0.02%
2021/12/13	5	26.90	4	26.60	26.65	1	5,937	0.02%
2021/12/10	0	0.00	1	26.55	26.40	-1	5,943	-0.02%
2021/12/06	0	0.00	0	26.40	26.20	0	5,939	0.00%
2021/11/30	1	26.40	0	0.00	26.40	1	6,272	0.02%
2021/11/29	0	0.00	27	26.30	26.25	-27	6,314	-0.43%
2021/11/25	1	26.95	0	0.00	26.75	1	6,335	0.02%
2021/11/24	0	0.00	1	26.85	26.75	-1	6,483	-0.02%
2021/11/23	0	0.00	1	26.90	26.85	-1	6,563	-0.02%
2021/11/22	1	27.00	0	0.00	27.00	1	6,577	0.02%
2021/11/19	6	27.18	3	27.60	26.95	3	6,592	0.05%
2021/11/18	6	27.35	3	27.67	27.45	3	6,548	0.05%
2021/11/17	0	0.00	4	28.85	29.00	-4	6,373	-0.06%
2021/11/16	0	0.00	1	28.35	28.25	-1	6,195	-0.02%
2021/11/15	3	28.55	5	28.22	28.25	-2	5,960	-0.03%
2021/11/12	2	26.60	0	0.00	26.50	2	5,685	0.04%
2021/11/09	4	26.60	5	26.82	26.65	-1	5,720	-0.02%
2021/11/04	2	27.75	4	27.13	27.20	-2	5,946	-0.03%
2021/11/02	5	26.53	0	0.00	26.60	5	6,019	0.08%
2021/11/01	13	27.74	1	28.05	27.65	12	5,992	0.20%
2021/10/29	56	27.68	12	27.78	27.80	44	5,863	0.75%
2021/10/28	3	26.00	3	26.22	26.00	0	5,557	0.00%
2021/10/26	0	0.00	11	26.39	26.20	-11	6,036	-0.18%
2021/10/20	0	0.00	1	26.70	26.50	-1	6,082	-0.02%
2021/10/19	2	26.93	2	26.33	26.85	0	6,252	0.00%
2021/10/18	0	0.00	1	26.10	26.25	-1	6,207	-0.02%
2021/10/15	0	0.00	2	26.80	26.90	-2	6,202	-0.03%
2021/10/14	4	27.29	3	26.75	26.55	1	6,182	0.02%
2021/10/13	1	26.40	1	27.00	27.35	0	6,140	0.00%
2021/10/05	2	26.40	0	0.00	26.60	2	6,098	0.03%
2021/09/30	1	27.75	0	0.00	27.75	1	5,796	0.02%
2021/09/29	4	28.74	3	28.75	28.30	1	5,625	0.02%
2021/09/28	4	28.65	5	28.47	29.15	-1	5,360	-0.02%
2021/09/27	13	28.68	6	29.23	28.55	7	5,168	0.14%
2021/09/24	4	27.53	20	27.06	27.85	-16	4,704	-0.34%
2021/09/23	7	26.08	0	0.00	26.25	7	4,262	0.16%
2021/09/16	2	26.05	0	0.00	25.50	2	4,137	0.05%
2021/09/15	4	25.80	5	25.87	26.50	-1	4,097	-0.02%
2021/09/13	0	25.80	0	0.00	25.35	0	4,052	0.00%
2021/09/10	0	0.00	11	26.80	26.90	-11	4,047	-0.27%
2021/09/08	1	27.30	1	26.35	26.35	0	3,970	0.00%
2021/09/03	10	27.77	1	27.70	27.70	9	3,735	0.24%
2021/08/30	15	26.83	5	27.03	26.60	10	3,386	0.30%
2021/08/27	10	25.35	4	25.36	25.35	6	3,222	0.19%
2021/08/26	4	24.46	0	0.00	24.20	4	3,119	0.13%
2021/08/18	0	0.00	1	22.15	23.15	-1	3,013	-0.03%
2021/08/10	1	25.40	4	27.30	25.35	-3	2,843	-0.11%
2021/08/09	2	28.25	1	28.30	28.15	1	2,685	0.04%
2021/08/06	1	27.45	1	27.35	28.15	0	2,582	0.00%
2021/08/04	4	28.28	3	27.62	27.60	1	2,477	0.04%
2021/08/03	3	27.72	3	27.83	28.15	0	2,420	0.00%
2021/08/02	6	27.78	1	27.65	28.10	5	2,336	0.21%
2021/07/30	11	26.26	10	26.68	26.90	1	2,006	0.05%
2021/07/28	0	0.00	5	23.25	23.70	-5	1,765	-0.28%
2021/07/26	5	24.90	0	0.00	24.70	5	1,775	0.28%
2021/07/23	1	24.70	0.3	25.40	25.20	0.7	1,739	0.04%
2021/07/19	0	0.00	4	24.45	24.85	-4	1,566	-0.26%
2021/07/16	2	24.10	0	0.00	23.80	2	1,532	0.13%
2021/07/15	2	24.45	2	23.20	24.50	0	1,480	0.00%
2021/07/13	1	22.45	0	0.00	22.05	1	1,368	0.07%
2021/07/12	1	22.65	0	0.00	22.40	1	1,421	0.07%
2021/07/09	0	0.00	5	22.25	22.25	-5	1,425	-0.35%
2021/07/08	0	0.00	1	22.45	22.35	-1	1,470	-0.07%
2021/07/06	1	22.70	0	0.00	22.65	1	1,542	0.06%
2021/06/21	0	0.00	1	22.80	22.90	-1	2,014	-0.05%
2021/06/17	0.2	22.60	0	0.00	22.60	0.2	2,225	0.01%
2021/06/07	1	22.35	0	0.00	22.75	1	2,540	0.04%
2021/06/03	0	0.00	1	23.15	23.00	-1	2,605	-0.04%
2021/05/27	0	0.00	1	22.85	22.65	-1	3,045	-0.03%
2021/05/25	1	22.50	0	0.00	22.50	1	3,087	0.03%
2021/05/12	1	21.15	0	0.00	21.65	1	3,244	0.03%
2021/05/05	1	24.70	0	0.00	25.05	1	3,852	0.03%
2021/05/04	0	0.00	0	24.75	24.55	0	3,885	0.00%
2021/05/03	0	0.00	2	26.60	26.20	-2	3,880	-0.05%
2021/04/28	0	0.00	3	26.95	27.00	-3	3,913	-0.08%
2021/04/27	2	26.85	0	0.00	27.30	2	3,979	0.05%
2021/04/23	0	0.00	8	26.33	26.60	-8	4,347	-0.18%
2021/04/22	9	27.22	0	0.00	26.50	9	4,470	0.20%
2021/04/21	0	0.00	21	27.59	27.35	-21	4,492	-0.47%
2021/04/20	0	0.00	3	27.40	27.40	-3	4,600	-0.07%
2021/04/14	2	27.55	0	0.00	28.00	2	4,652	0.04%
2021/04/13	1	28.60	0	0.00	28.15	1	4,708	0.02%
2021/04/12	1	28.90	0	0.00	28.60	1	4,695	0.02%
2021/04/06	20	27.55	0	0.00	27.55	20	4,543	0.44%
2021/03/12	2	27.00	0	0.00	27.10	2	4,636	0.04%
2021/03/08	20	27.50	0	0.00	27.00	20	4,793	0.42%
2021/03/05	1	26.55	5	27.35	27.60	-4	4,795	-0.08%
2021/03/04	0	0.00	1	26.65	26.75	-1	4,666	-0.02%
2021/03/02	1	26.40	0	0.00	25.95	1	4,758	0.02%
2021/02/22	3	25.65	2	25.55	25.55	1	5,716	0.02%
2021/02/19	10	25.20	0	0.00	25.70	10	5,983	0.17%
2021/02/18	0	0.00	1	24.70	25.50	-1	6,045	-0.02%
2021/02/04	2	23.70	0	0.00	23.50	2	6,153	0.03%
2021/02/02	2	23.43	3	22.92	23.60	-1	6,271	-0.02%
2021/02/01	5	23.12	0	0.00	22.50	5	6,330	0.08%
2021/01/28	1	23.90	0	0.00	23.55	1	6,283	0.02%
2021/01/22	1	24.00	0	0.00	24.00	1	6,440	0.02%
2021/01/19	0	0.00	2	24.95	24.45	-2	7,090	-0.03%
2021/01/18	1	22.15	2	25.15	25.65	-1	7,289	-0.01%
2021/01/15	2	24.83	6	25.10	24.50	-4	7,472	-0.05%
2021/01/13	1	25.80	5	26.50	26.00	-4	7,644	-0.05%
2021/01/12	1	27.80	0	0.00	27.25	1	7,628	0.01%
2021/01/07	1	29.40	0	0.00	29.40	1	8,027	0.01%
2021/01/06	0	0.00	1	28.60	29.15	-1	8,239	-0.01%
2021/01/04	0	0.00	2	30.25	30.50	-2	8,670	-0.02%
2020/12/30	0	0.00	12	30.09	30.05	-12	8,843	-0.14%
2020/12/28	0	0.00	2	29.30	30.15	-2	9,367	-0.02%
2020/12/24	0	0.00	1	29.50	29.40	-1	9,529	-0.01%
2020/12/22	0	0.00	2	28.33	28.25	-2	10,782	-0.02%
2020/12/21	1	28.80	3	29.02	29.30	-2	11,007	-0.02%
2020/12/18	10	29.15	5	29.24	29.40	5	11,095	0.05%
2020/12/17	0	0.00	13	30.06	29.65	-13	11,127	-0.12%
2020/12/16	1	30.25	3	30.53	30.15	-2	11,178	-0.02%
2020/12/14	0	0.00	2	28.95	29.20	-2	11,272	-0.02%
2020/12/10	0	0.00	1	30.15	29.70	-1	11,414	-0.01%
2020/12/09	13	30.19	1	30.15	30.75	12	11,468	0.10%
2020/12/08	3	29.00	0	0.00	29.00	3	11,434	0.03%
2020/12/07	2	28.13	3	28.50	28.90	-1	11,492	-0.01%
2020/12/04	2	28.70	0	0.00	28.60	2	11,589	0.02%
2020/12/03	1	28.80	0	0.00	28.80	1	11,760	0.01%
2020/12/02	1	28.90	0	0.00	28.45	1	11,930	0.01%
2020/12/01	6	28.35	5	29.25	29.35	1	12,367	0.01%
2020/11/27	3	28.95	0	0.00	29.15	3	13,012	0.02%
2020/11/26	0	0.00	3	29.82	29.45	-3	13,112	-0.02%
2020/11/25	4	30.21	0	0.00	29.40	4	13,214	0.03%
2020/11/24	0	0.00	50	30.82	30.50	-50	13,074	-0.38%
2020/11/23	0	0.00	2	31.00	30.80	-2	13,164	-0.02%
2020/11/20	3.1	31.44	1	31.70	30.80	2.1	13,861	0.01%
2020/11/19	45	30.94	8	30.93	31.00	37	13,900	0.27%
2020/11/18	6	32.89	1	34.20	32.55	5	13,522	0.04%
2020/11/17	16	36.36	0	0.00	36.15	16	13,395	0.12%
2020/11/16	3	36.40	8	36.66	36.80	-5	13,678	-0.04%
2020/11/13	4	36.38	0	0.00	36.50	4	13,837	0.03%
2020/11/12	1	36.60	0	0.00	36.15	1	14,144	0.01%
2020/11/11	0	0.00	1	36.45	36.90	-1	14,467	-0.01%
2020/11/10	0	0.00	12	36.59	36.15	-12	14,618	-0.08%
2020/11/09	4	36.88	24	37.41	37.25	-20	14,931	-0.13%
2020/11/06	11	36.16	1	36.15	36.15	10	15,233	0.07%
2020/11/05	23	37.26	7	37.40	36.75	16	15,914	0.10%
2020/11/04	8	36.86	4	37.05	36.80	4	15,893	0.03%
2020/11/03	3	36.28	3	36.75	37.20	0	16,057	0.00%
2020/11/02	4	36.64	2	36.70	36.10	2	16,099	0.01%
2020/10/30	5	37.21	4	37.41	36.55	1	16,172	0.01%
2020/10/29	7	37.45	7	37.24	37.95	0	16,032	0.00%
2020/10/28	37	38.59	37	37.56	37.05	0	15,940	0.00%
2020/10/26	4	36.30	3	36.32	36.30	1	15,581	0.01%
2020/10/23	46	34.63	55	35.07	36.00	-9	15,291	-0.06%
2020/10/22	11	33.10	1	33.50	33.00	10	14,867	0.07%
2020/10/19	1	32.75	5	33.00	32.65	-4	14,460	-0.03%
2020/10/16	2	33.15	1	33.15	33.15	1	14,423	0.01%
2020/10/15	4	32.70	5	32.78	33.15	-1	14,187	-0.01%
2020/10/14	5	33.25	9	32.78	32.30	-4	14,049	-0.03%
2020/10/13	10	31.90	12	31.87	31.75	-2	13,853	-0.01%
2020/10/12	55	31.16	43	30.80	32.20	12	13,665	0.09%
2020/10/08	0	0.00	2	30.20	30.00	-2	13,393	-0.01%
2020/10/07	1	30.25	1	30.15	30.00	0	13,332	0.00%
2020/10/06	26	31.00	72	29.91	29.90	-46	13,297	-0.35%
2020/10/05	46	28.77	24	29.30	29.60	22	13,095	0.17%
2020/09/29	3	27.95	3	28.05	27.60	0	12,981	0.00%
2020/09/25	98	29.77	78	31.04	27.15	20	12,999	0.15%
2020/09/24	0	0.00	3	28.58	29.00	-3	11,943	-0.03%
2020/09/23	17	28.18	28	28.14	28.20	-11	11,760	-0.09%
2020/09/22	5	26.90	0	0.00	27.95	5	11,712	0.04%
2020/09/21	6	27.93	1	28.60	27.80	5	11,732	0.04%
2020/09/17	0	0.00	1	27.25	28.10	-1	11,712	-0.01%
2020/09/16	1	26.75	0	0.00	26.80	1	11,571	0.01%
2020/09/15	0	0.00	6	26.70	26.50	-6	11,517	-0.05%
2020/09/14	5	25.97	1	25.50	26.15	4	11,405	0.04%
2020/09/11	3	26.95	0	0.00	26.00	3	11,235	0.03%
2020/09/10	0	0.00	1	26.90	26.90	-1	11,123	-0.01%
2020/09/09	0	0.00	1	27.65	27.50	-1	11,045	-0.01%
2020/09/08	1	27.50	0	0.00	27.10	1	10,906	0.01%
2020/09/07	1	30.05	5	29.40	28.70	-4	10,716	-0.04%
2020/09/04	6	28.50	0	0.00	29.60	6	10,534	0.06%
2020/09/03	9	29.19	6	28.73	29.00	3	10,036	0.03%
2020/09/02	3	28.30	14	27.71	28.00	-11	9,499	-0.12%
2020/09/01	5	27.35	0	0.00	27.00	5	9,447	0.05%
2020/08/31	0	0.00	1	27.00	27.20	-1	9,337	-0.01%
2020/08/28	1	26.35	1	26.25	26.50	0	9,153	0.00%
2020/08/27	0	0.00	1	25.50	25.75	-1	9,005	-0.01%
2020/08/26	16	26.68	6	26.65	25.75	10	8,866	0.11%
2020/08/25	0	0.00	6	26.05	26.05	-6	8,134	-0.07%
2020/08/24	2	23.50	0	0.00	23.70	2	8,044	0.02%
2020/08/21	6	23.80	0	0.00	23.50	6	7,980	0.08%
2020/08/20	7	23.45	1	23.50	23.40	6	7,820	0.08%
2020/08/19	0	0.00	1	25.85	25.90	-1	7,567	-0.01%
2020/08/18	1	25.60	11	24.52	25.80	-10	7,345	-0.14%
2020/08/17	15	25.31	9	25.10	25.10	6	7,016	0.09%
2020/08/14	2	23.23	127	23.26	24.15	-125	6,639	-1.88%	大賣/鉅額交易
2020/08/13	3	23.75	0	0.00	23.85	3	6,448	0.05%
2020/08/12	2	22.90	2	23.38	24.00	0	6,039	0.00%
2020/08/11	3	23.90	11	22.94	21.90	-8	5,662	-0.14%
2020/08/07	5	19.90	10	19.80	20.80	-5	4,861	-0.10%
2020/08/06	15	19.45	14	19.34	19.35	1	4,793	0.02%
2020/08/05	12	19.28	0	0.00	19.30	12	4,725	0.25%
2020/08/04	0	0.00	10	18.45	18.55	-10	4,700	-0.21%
2020/08/03	12	18.14	12	18.42	18.30	0	4,731	0.00%
2020/07/30	11	17.75	0	0.00	17.95	11	4,948	0.22%
2020/07/23	0	0.00	6	16.70	16.80	-6	4,757	-0.13%
2020/07/22	6	16.60	10	16.10	16.70	-4	4,742	-0.08%
2020/07/10	1	16.70	0	0.00	16.60	1	4,545	0.02%
2020/07/09	0	0.00	10	18.85	18.65	-10	4,420	-0.23%
2020/07/08	11	18.95	0	0.00	18.90	11	4,246	0.26%
2020/07/07	10	19.45	1	19.45	18.95	9	4,145	0.22%
2020/07/02	0	0.00	1	18.30	18.35	-1	3,850	-0.03%
2020/06/30	0	0.00	1	18.00	18.05	-1	3,765	-0.03%
2020/06/29	1	17.70	1	17.75	17.80	0	3,688	0.00%
2020/06/24	51	17.55	51	17.80	17.65	0	3,654	0.00%
2020/06/12	1	16.50	2	16.20	16.70	-1	3,732	-0.03%
2020/06/11	5	17.35	0	0.00	16.85	5	3,736	0.13%
2020/06/10	5	17.45	0	0.00	17.35	5	3,742	0.13%
2020/06/09	1	17.65	0	0.00	17.55	1	3,811	0.03%
2020/06/08	100	18.02	0	0.00	17.85	100	3,848	2.60%
2020/06/04	6	17.30	0	0.00	17.35	6	3,669	0.16%
2020/06/03	0	0.00	1	17.40	17.45	-1	3,717	-0.03%
2020/06/02	10	17.30	0	0.00	17.30	10	3,723	0.27%
2020/05/28	0	0.00	2	17.05	16.90	-2	3,864	-0.05%
2020/05/26	3	17.57	1	17.20	17.20	2	3,978	0.05%
2020/05/25	0	0.00	1	17.10	17.10	-1	3,901	-0.03%
2020/05/14	1	17.15	0	0.00	17.05	1	4,336	0.02%
2020/05/13	3	17.45	3	17.35	17.35	0	4,454	0.00%
2020/05/11	2	17.70	5	17.75	17.50	-3	4,161	-0.07%
2020/05/08	0	0.00	1	16.95	17.30	-1	3,963	-0.03%
2020/05/07	6	17.13	0	0.00	17.40	6	3,873	0.15%
2020/05/06	5	16.45	20	16.95	16.95	-15	3,715	-0.40%
2020/04/28	1	15.40	0	0.00	15.50	1	3,573	0.03%
2020/03/19	0	0.00	15	12.80	12.75	-15	4,143	-0.36%
2020/03/18	25	14.57	0	0.00	14.15	25	4,070	0.61%
2020/03/17	10	14.63	0	0.00	14.40	10	4,038	0.25%
2020/03/12	0	0.00	4	15.65	15.15	-4	3,859	-0.10%
2020/03/05	1	17.15	4	17.09	16.95	-3	3,607	-0.08%
2020/03/04	4	16.71	31	16.98	17.00	-27	3,478	-0.78%
2020/03/02	0	0.00	105	16.26	15.90	-105	3,272	-3.21%	大賣/鉅額交易
2020/02/26	0	0.00	30	16.90	16.65	-30	3,145	-0.95%
2020/02/25	0	0.00	30	16.75	16.80	-30	3,109	-0.96%
2020/02/21	0	0.00	1	17.20	16.90	-1	3,048	-0.03%
2020/02/20	15	17.58	5	17.46	17.50	10	2,987	0.33%
2020/02/19	25	17.27	10	16.78	17.10	15	2,859	0.52%
2020/02/18	1	17.30	71	17.44	17.20	-70	2,789	-2.51%
2020/02/17	7	17.09	0	0.00	17.20	7	2,656	0.26%
2020/02/14	11	16.78	2	16.85	16.75	9	2,508	0.36%
2020/02/11	0	0.00	3	15.70	15.80	-3	2,364	-0.13%
2020/02/06	3	16.05	0	0.00	15.95	3	2,732	0.11%
2020/02/03	0	0.00	5	15.15	15.80	-5	2,657	-0.19%
2020/01/31	5	15.75	0	0.00	15.70	5	2,627	0.19%
2020/01/30	0	0.00	5	15.45	15.45	-5	2,585	-0.19%
2020/01/13	0	0.00	3	16.80	16.75	-3	2,436	-0.12%
2020/01/10	8	16.46	10	16.39	16.30	-2	2,313	-0.09%
2020/01/03	5	16.20	5	15.85	15.95	0	2,108	0.00%
2019/12/30	10	15.81	8	15.85	15.85	2	1,928	0.10%
2019/12/13	0	0.00	1	14.85	14.75	-1	1,898	-0.05%
2019/11/28	10	15.05	27	15.05	15.00	-17	2,518	-0.67%
2019/11/07	30	15.80	0	0.00	15.70	30	4,215	0.71%
2019/11/06	0	0.00	39	16.37	16.20	-39	4,152	-0.94%
2019/11/05	49	16.26	10	16.25	16.25	39	4,060	0.96%
2019/11/04	0	0.00	1	15.50	15.60	-1	3,800	-0.03%
2019/11/01	0	0.00	4	15.45	15.50	-4	3,786	-0.11%
2019/10/31	5	15.50	0	0.00	15.50	5	3,790	0.13%
2019/10/25	5	15.81	0	0.00	15.75	5	3,786	0.13%
2019/10/24	0	0.00	1	15.55	15.50	-1	3,765	-0.03%
2019/10/23	30	15.50	0	0.00	15.50	30	3,829	0.78%
2019/10/21	1	15.80	1	15.65	15.75	0	3,863	0.00%
2019/10/18	0	0.00	2	15.55	15.65	-2	3,816	-0.05%
2019/10/17	1	15.85	0	0.00	15.65	1	3,808	0.03%
2019/10/16	0	0.00	3	15.40	15.50	-3	3,779	-0.08%
2019/10/15	1	15.65	0	0.00	15.50	1	3,781	0.03%
2019/10/14	1	15.50	0	0.00	15.35	1	3,729	0.03%
2019/10/03	0	0.00	10	14.50	14.50	-10	3,675	-0.27%
2019/09/27	0	0.00	20	14.75	14.70	-20	3,850	-0.52%
2019/09/20	1	15.55	0	0.00	15.55	1	3,781	0.03%
2019/09/12	11	16.05	7	16.15	15.95	4	3,731	0.11%
2019/09/11	0	0.00	2	15.45	15.65	-2	3,524	-0.06%
2019/09/10	6	15.73	0	0.00	15.35	6	3,515	0.17%
2019/09/02	0	0.00	13	15.75	15.90	-13	3,331	-0.39%
2019/08/22	30	16.29	13	16.00	15.90	17	2,778	0.61%
2019/08/21	0	0.00	5	15.85	15.85	-5	2,167	-0.23%
2019/08/20	13	14.50	0	0.00	14.45	13	1,913	0.68%
2019/08/14	1	14.10	0	0.00	13.85	1	1,672	0.06%
2019/07/30	0	0.00	10	14.10	14.30	-10	1,811	-0.55%
2019/07/29	0	0.00	20	14.25	14.25	-20	1,810	-1.10%
2019/07/26	24	14.32	5	14.45	14.20	19	1,817	1.05%
2019/07/25	6	15.05	0	0.00	14.90	6	1,762	0.34%
2019/07/17	10	15.35	0	0.00	15.15	10	1,905	0.52%
2019/07/09	0	0.00	2	15.10	14.95	-2	2,645	-0.08%
2019/07/05	2	16.10	0	0.00	15.65	2	3,035	0.07%
2019/06/13	4	14.85	4	14.75	14.90	0	3,134	0.00%
2019/05/20	3	13.00	3	12.98	13.10	0	2,842	0.00%
2019/05/13	0	0.00	3	14.15	13.90	-3	2,707	-0.11%
2019/05/10	0	0.00	1	14.25	14.40	-1	2,665	-0.04%
2019/05/09	0	0.00	1	14.70	14.65	-1	2,620	-0.04%
2019/05/07	10	14.05	0	0.00	13.95	10	2,451	0.41%
2019/05/02	0	0.00	1	14.25	14.35	-1	2,368	-0.04%
2019/04/30	0	0.00	10	14.30	14.35	-10	2,350	-0.43%
2019/04/26	0	0.00	1	14.20	14.20	-1	2,286	-0.04%
2019/04/24	3	14.15	2	14.40	14.10	1	2,216	0.05%
2019/04/23	4	14.48	2	14.85	14.45	2	2,161	0.09%
2019/04/22	2	16.20	3	16.00	15.95	-1	2,000	-0.05%
2019/04/19	2	16.50	1	16.00	16.20	1	1,943	0.05%
2019/04/18	0	0.00	1	16.35	16.35	-1	1,718	-0.06%
2019/04/17	2	14.80	1	14.90	14.90	1	1,679	0.06%
2019/04/16	15	14.82	15	14.70	14.90	0	1,600	0.00%
2019/04/12	5	13.05	6	13.61	14.15	-1	1,168	-0.09%
2019/04/11	0	0.00	7	12.76	13.00	-7	910	-0.77%
2018/11/13	0	0.00	1	9.40	9.40	-1	241	-0.41%
2018/09/27	0	0.00	1	9.69	9.69	-1	419	-0.24%
2018/08/02	1	10.85	0	0.00	10.80	1	611	0.16%
2018/06/22	1	10.75	0	0.00	10.70	1	743	0.13%
2018/05/30	0	0.00	2	11.10	11.25	-2	708	-0.28%
2018/05/18	2	10.60	0	0.00	10.95	2	683	0.29%
2018/03/23	0	0.00	2	11.05	10.95	-2	1,285	-0.16%
2018/03/22	2	11.50	0	0.00	11.25	2	1,290	0.16%
2018/03/07	0	0.00	1	11.05	10.90	-1	1,666	-0.06%
2018/02/22	0	0.00	1	10.80	10.75	-1	2,209	-0.05%
2018/02/08	0	0.00	1	10.55	10.60	-1	2,324	-0.04%
2018/01/29	2	12.58	0	0.00	12.45	2	2,310	0.09%