廣運 (6125)-凱基-汐止券商分點個股進出

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
418人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-汐止券商分點個股進出

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-汐止券商分點個股進出
凱基-汐止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	35	91.79	39	92.03	91.70	-4	24,454	-0.02%
2024/04/25	4.4	91.45	3	93.17	90.50	1.4	23,795	0.01%
2024/04/24	33	90.93	30.2	92.02	90.20	2.9	23,062	0.01%
2024/04/23	2	85.05	8.3	85.80	87.40	-6.3	21,598	-0.03%
2024/04/22	59	84.81	54	83.18	80.60	5	21,112	0.02%
2024/04/19	6	85.75	2	87.30	87.30	4	20,636	0.02%
2024/04/18	6	84.52	7.3	84.88	84.20	-1.3	20,040	-0.01%
2024/04/17	7.2	84.65	32.2	83.03	85.00	-25	19,670	-0.13%
2024/04/15	2	78.25	0	0.00	78.20	2	19,208	0.01%
2024/04/12	6	80.35	1	80.20	80.00	5	19,133	0.03%
2024/04/11	5.3	81.43	5	82.18	81.00	0.3	19,030	0.00%
2024/04/10	2	82.75	3	84.27	82.40	-1	19,007	-0.01%
2024/04/09	5	84.32	2	83.95	84.50	3	18,905	0.02%
2024/04/08	15	84.59	22	84.84	84.00	-7	18,859	-0.04%
2024/04/03	5	80.76	2.2	80.25	81.20	2.8	19,123	0.01%
2024/04/02	10	80.98	9	83.24	80.80	1	19,179	0.01%
2024/04/01	0	0.00	7	84.07	83.00	-7	19,042	-0.04%
2024/03/29	4	84.48	1	86.50	82.80	3	18,968	0.02%
2024/03/28	7	85.30	0.2	84.50	84.50	6.8	18,697	0.04%
2024/03/27	8.2	85.13	9	85.50	84.00	-0.9	18,565	0.00%
2024/03/26	23.2	88.69	7.4	85.97	82.70	15.8	18,330	0.09%
2024/03/25	32.3	86.18	49.3	87.11	88.40	-17	17,386	-0.10%
2024/03/22	1	80.40	0	0.00	80.40	1	16,422	0.01%
2024/03/21	1	80.80	7	80.07	79.00	-6	16,345	-0.04%
2024/03/20	2	78.60	2.1	79.14	78.60	-0.1	16,230	0.00%
2024/03/19	12.2	79.36	10	80.66	78.90	2.2	16,135	0.01%
2024/03/18	7	81.50	8.2	80.84	81.50	-1.2	16,027	-0.01%
2024/03/15	7	79.53	7	79.21	80.00	0	15,920	0.00%
2024/03/14	9.3	79.16	4	78.95	78.90	5.3	15,772	0.03%
2024/03/13	23.2	83.22	30	83.84	81.70	-6.9	15,553	-0.04%
2024/03/12	19	83.19	9.1	81.40	83.70	9.9	15,019	0.07%
2024/03/11	3	80.20	5	80.42	79.30	-2	14,608	-0.01%
2024/03/08	12.2	81.31	18	79.89	77.80	-5.8	14,227	-0.04%
2024/03/07	17	89.16	12	91.31	86.10	5	13,955	0.04%
2024/03/06	19	93.39	34	92.69	91.50	-15	13,398	-0.11%
2024/03/05	5	87.16	6	88.02	87.50	-1	12,482	-0.01%
2024/03/04	10	88.22	9.2	90.16	87.60	0.8	12,213	0.01%
2024/03/01	12	88.65	14.2	87.95	86.70	-2.2	11,521	-0.02%
2024/02/29	5.3	80.15	12	81.12	85.20	-6.7	10,326	-0.06%
2024/02/27	27.5	79.39	20	80.55	77.50	7.5	9,867	0.08%
2024/02/26	2	78.10	4	79.55	81.10	-2	9,308	-0.02%
2024/02/23	0	0.00	5	75.10	73.80	-5	9,099	-0.05%
2024/02/22	6.1	78.07	1	78.50	76.50	5.1	9,437	0.05%
2024/02/21	3	76.80	4	75.18	77.40	-1	9,754	-0.01%
2024/02/20	4	73.83	2	72.60	74.70	2	9,647	0.02%
2024/02/19	7	74.90	12	74.60	74.70	-5	9,466	-0.05%
2024/02/16	6	69.08	7	69.44	70.80	-1	8,888	-0.01%
2024/02/15	3	62.47	7	64.53	66.20	-4	8,301	-0.05%
2024/02/05	6	61.92	5	62.48	62.00	1	7,877	0.01%
2024/02/02	2	62.20	14.3	62.55	62.90	-12.3	7,844	-0.16%
2024/01/30	5	61.20	18	61.23	60.90	-13	7,706	-0.17%
2024/01/29	0.1	59.00	0	0.00	59.50	0.1	7,557	0.00%
2024/01/25	0	0.00	1	59.70	59.30	-1	7,566	-0.01%
2024/01/24	1	60.70	1	61.10	60.40	0	7,576	0.00%
2024/01/23	8	61.26	1	61.00	60.80	7	7,604	0.09%
2024/01/22	2	61.50	4	62.18	62.40	-2	7,548	-0.03%
2024/01/19	5	59.82	5	59.60	60.60	0	7,405	0.00%
2024/01/17	6	59.33	3	59.40	58.60	3	7,378	0.04%
2024/01/16	0	0.00	4	60.03	60.20	-4	7,338	-0.05%
2024/01/15	2	60.70	12	60.30	60.00	-10	7,324	-0.14%
2024/01/10	0	0.00	5	58.10	58.00	-5	7,240	-0.07%
2024/01/09	5	57.00	0.1	57.10	56.50	4.9	7,254	0.07%
2024/01/05	5	60.86	4	60.70	59.80	1	7,249	0.01%
2024/01/04	3	60.07	4	60.10	60.70	-1	7,255	-0.01%
2024/01/03	0.1	63.10	2	62.60	62.20	-2	7,304	-0.03%
2024/01/02	2.2	63.65	2	63.80	63.70	0.2	7,283	0.00%
2023/12/29	42.1	63.13	42.1	63.28	63.00	0	7,191	0.00%
2023/12/28	14	60.52	7	59.73	60.80	7	6,667	0.10%
2023/12/20	1	57.90	0	0.00	57.90	1	6,856	0.01%
2023/12/19	1	56.10	0	0.00	56.60	1	6,915	0.01%
2023/12/18	0	0.00	5	57.10	57.00	-5	6,970	-0.07%
2023/12/15	1	59.20	0	0.00	58.20	1	6,999	0.01%
2023/12/14	1	59.00	0	0.00	58.60	1	7,037	0.01%
2023/12/13	5	58.60	2	58.65	58.90	3	7,051	0.04%
2023/12/12	2	60.20	0	0.00	59.60	2	7,055	0.03%
2023/12/11	3	60.43	3.1	61.76	61.30	-0.1	7,083	0.00%
2023/12/08	22	64.14	1	63.40	62.80	21	7,100	0.30%
2023/12/07	1	63.80	0	0.00	63.30	1	7,440	0.01%
2023/12/06	1	63.80	0	0.00	64.00	1	7,583	0.01%
2023/12/05	3	63.23	3	62.90	63.00	0	7,588	0.00%
2023/12/04	18	66.22	12	67.14	64.90	6	7,571	0.08%
2023/12/01	6.2	63.63	23	63.93	64.00	-16.8	7,145	-0.24%
2023/11/30	1	62.60	2	62.25	62.90	-1	7,028	-0.01%
2023/11/29	1	63.40	1	62.20	61.90	0	7,005	0.00%
2023/11/28	1	61.70	16	62.01	62.00	-15	7,004	-0.21%
2023/11/27	1	62.20	1	61.10	61.50	0	7,156	0.00%
2023/11/24	41	63.33	10	62.90	63.30	31	7,123	0.44%
2023/11/23	22	62.00	35	62.37	62.20	-13	6,995	-0.19%
2023/11/22	2	60.35	6	59.78	59.60	-4	6,820	-0.06%
2023/11/21	20	63.12	11	62.55	62.00	9	6,825	0.13%
2023/11/20	31	58.31	32	60.44	61.30	-1	6,627	-0.02%
2023/11/17	13	51.96	12	54.30	55.80	1	6,516	0.02%
2023/11/16	4	49.80	4	50.35	50.80	0	7,145	0.00%
2023/11/15	1	51.20	1	50.60	50.20	0	7,392	0.00%
2023/11/13	0	0.00	1	50.90	51.00	-1	8,074	-0.01%
2023/11/10	3	50.53	0	0.00	50.70	3	8,244	0.04%
2023/11/09	1	51.80	2	50.08	49.85	-1	8,532	-0.01%
2023/11/08	1	52.80	0	0.00	53.30	1	8,840	0.01%
2023/11/07	1	52.70	0	0.00	52.70	1	9,108	0.01%
2023/11/01	0	0.00	5	51.30	51.10	-5	10,308	-0.05%
2023/10/31	5	50.40	0	0.00	49.85	5	10,723	0.05%
2023/10/27	2	52.90	3	53.50	52.90	-1	11,407	-0.01%
2023/10/26	2	53.90	2	53.50	53.00	0	11,875	0.00%
2023/10/25	1	56.30	0	0.00	55.90	1	12,230	0.01%
2023/10/24	2	55.50	1	55.70	55.90	1	13,073	0.01%
2023/10/23	0.2	55.20	0	0.00	54.60	0.2	13,559	0.00%
2023/10/19	1	55.40	0	0.00	55.70	1	14,951	0.01%
2023/10/18	0	0.00	30	55.58	55.00	-30	14,986	-0.20%
2023/10/17	1	59.10	1	57.30	56.70	0	14,982	0.00%
2023/10/12	1	60.90	2	60.35	60.50	-1	14,944	-0.01%
2023/10/11	2	59.75	2	59.35	59.50	0	14,940	0.00%
2023/10/06	1	63.70	1	64.00	63.90	0	14,856	0.00%
2023/10/05	1	64.00	6	64.20	63.70	-5	14,871	-0.03%
2023/10/04	4	63.05	4	62.23	63.20	0	14,861	0.00%
2023/10/03	5	62.80	0	0.00	62.60	5	14,915	0.03%
2023/10/02	17	65.33	0	0.00	64.80	17	15,031	0.11%
2023/09/28	6	63.82	23	64.30	64.20	-17	15,080	-0.11%
2023/09/27	1	61.70	1	61.30	62.00	0	15,038	0.00%
2023/09/26	6.2	61.89	6	62.53	61.00	0.2	15,200	0.00%
2023/09/22	3	60.30	3	60.83	61.40	0	15,349	0.00%
2023/09/21	1	59.80	0	0.00	59.50	1	15,359	0.01%
2023/09/19	1	61.50	0	0.00	60.70	1	15,624	0.01%
2023/09/18	1.2	62.49	1	61.80	61.80	0.2	16,630	0.00%
2023/09/15	6	63.38	0	0.00	63.40	6	17,029	0.04%
2023/09/14	0	0.00	5	63.90	63.10	-5	17,006	-0.03%
2023/09/13	0.3	62.90	1	62.40	62.70	-0.8	16,985	0.00%
2023/09/12	8	61.86	4	61.88	61.50	4	17,199	0.02%
2023/09/11	9.1	68.69	0	0.00	68.00	9.1	17,018	0.05%
2023/09/08	8	75.83	5	77.66	75.50	3	17,221	0.02%
2023/09/07	10	78.89	3	78.53	78.20	7	17,673	0.04%
2023/09/04	1	79.50	4	79.00	77.00	-3	19,046	-0.02%
2023/09/01	1	78.00	1	78.80	78.90	0	19,801	0.00%
2023/08/31	1	79.70	4	79.10	80.90	-3	20,581	-0.01%
2023/08/30	1	77.40	0	0.00	77.20	1	20,991	0.00%
2023/08/29	4	76.70	8	76.53	76.70	-4	21,199	-0.02%
2023/08/28	17	76.45	7	80.13	75.40	10	21,261	0.05%
2023/08/25	1	81.40	1	81.10	80.60	0	21,124	0.00%
2023/08/24	17	82.59	4.1	82.00	80.90	12.9	21,174	0.06%
2023/08/23	10	82.00	8	81.20	81.50	2	21,170	0.01%
2023/08/22	24.1	84.62	31	83.96	84.00	-6.9	20,851	-0.03%
2023/08/21	1	78.80	2	79.25	79.50	-1	20,219	0.00%
2023/08/18	4	72.73	3	72.73	72.30	1	19,950	0.01%
2023/08/17	3	75.77	8	73.34	75.70	-5	19,720	-0.03%
2023/08/16	6	71.40	15	71.07	72.50	-9	19,390	-0.05%
2023/08/15	15.1	72.63	0	0.00	71.80	15.1	19,275	0.08%
2023/08/14	15	72.20	10	70.80	71.30	5	18,967	0.03%
2023/08/11	7	70.13	14	70.38	69.80	-7	18,584	-0.04%
2023/08/10	10	68.17	4	66.95	67.00	6	18,311	0.03%
2023/08/09	8.1	71.29	1	70.60	70.60	7.1	18,094	0.04%
2023/08/08	6	71.33	1	71.70	69.90	5	17,853	0.03%
2023/08/07	10.1	69.42	9	70.90	72.40	1.1	17,630	0.01%
2023/08/04	1	69.90	8	68.53	68.30	-7	17,160	-0.04%
2023/08/02	12	70.79	8	74.31	69.30	4	16,808	0.02%
2023/08/01	14.1	77.88	13	78.93	76.90	1.1	16,673	0.01%
2023/07/31	18	78.85	19	82.38	77.50	-1	16,440	-0.01%
2023/07/28	16	83.56	8	84.31	83.30	8	15,957	0.05%
2023/07/27	30.3	87.32	20	87.04	84.10	10.3	15,570	0.07%
2023/07/26	13	91.81	10	88.24	86.30	3	14,726	0.02%
2023/07/25	12	98.02	14	102.77	95.80	-2	14,249	-0.01%
2023/07/24	18	101.72	4.1	103.05	103.50	13.9	13,605	0.10%
2023/07/21	5	93.98	0.1	96.00	96.40	4.9	12,825	0.04%
2023/07/20	0	0.00	2	86.45	89.70	-2	12,819	-0.02%
2023/07/19	0	0.00	0.1	83.00	81.60	-0.1	12,774	0.00%
2023/07/18	1	81.00	0	0.00	81.00	1	12,836	0.01%
2023/07/17	0	0.00	1	84.00	83.40	-1	12,885	-0.01%
2023/07/13	0	0.00	5.1	78.69	77.00	-5.1	13,038	-0.04%
2023/07/12	0	0.00	8	77.50	76.40	-8	13,087	-0.06%
2023/07/11	0	0.00	1	78.10	78.40	-1	13,119	-0.01%
2023/07/10	1	78.00	2	77.60	76.50	-1	13,250	-0.01%
2023/07/07	3	82.97	2	86.80	83.00	1	13,183	0.01%
2023/07/06	11	86.84	6.1	84.62	87.50	4.9	13,073	0.04%
2023/07/05	4	79.50	3	80.50	81.30	1	13,003	0.01%
2023/07/04	3	79.70	4	82.50	81.80	-1	13,031	-0.01%
2023/07/03	3	73.80	0	0.00	75.60	3	12,877	0.02%
2023/06/30	0	0.00	10	67.28	68.80	-10	12,849	-0.08%
2023/06/29	0	0.00	1	62.60	62.60	-1	12,815	-0.01%
2023/06/28	1	62.00	0	0.00	62.10	1	12,731	0.01%
2023/06/27	7	58.80	6	59.67	58.80	1	12,580	0.01%
2023/06/26	25	65.26	21.5	65.55	65.30	3.5	12,367	0.03%
2023/06/21	5	62.92	17.2	63.42	63.50	-12.2	11,328	-0.11%
2023/06/19	0	0.00	0.1	52.60	52.60	-0.1	10,973	0.00%
2023/06/16	3	47.47	5.1	47.38	47.85	-2.1	10,939	-0.02%
2023/06/15	1	45.60	11.5	45.73	46.05	-10.5	10,667	-0.10%
2023/06/14	14	45.74	5	46.08	46.00	9	10,499	0.09%
2023/06/13	10	44.76	13.1	44.77	45.30	-3.1	10,174	-0.03%
2023/06/12	19	43.70	24	43.68	42.75	-5	9,884	-0.05%
2023/06/09	24	44.81	26	43.98	44.70	-2	9,545	-0.02%
2023/06/08	5	42.75	1	42.65	42.30	4	8,808	0.05%
2023/06/07	19	42.29	14	43.00	42.20	5	8,347	0.06%
2023/06/06	29	41.02	21.3	40.55	41.60	7.7	7,586	0.10%
2023/06/05	7	40.48	9	41.50	41.50	-2	6,726	-0.03%
2023/06/02	2	37.15	5	37.29	37.75	-3	6,135	-0.05%
2023/06/01	4.2	33.73	2	34.00	34.35	2.2	5,841	0.04%
2023/05/31	1	34.35	1.4	34.68	34.50	-0.4	5,684	-0.01%
2023/05/30	0	0.00	4.3	34.60	34.60	-4.3	5,527	-0.08%
2023/05/29	2	34.55	3	34.43	35.10	-1	5,297	-0.02%
2023/05/26	4	32.60	11	33.04	32.05	-7	4,943	-0.14%
2023/05/25	0	0.00	8	32.57	32.65	-8	4,861	-0.16%
2023/05/24	3	31.10	3	31.30	31.35	0	4,635	0.00%
2023/05/23	1	30.20	11	30.99	30.95	-10	4,611	-0.22%
2023/05/22	0	0.00	2	30.28	30.10	-2	4,612	-0.04%
2023/05/19	0	0.00	25	29.94	29.50	-25	4,557	-0.55%
2023/05/18	2	29.23	0	0.00	29.40	2	4,489	0.04%
2023/05/11	6	28.35	0	0.00	28.30	6	4,428	0.14%
2023/05/10	1	28.80	0	0.00	29.20	1	4,405	0.02%
2023/05/09	4	28.76	0	0.00	28.65	4	4,363	0.09%
2023/05/08	20	29.60	10	29.85	29.35	10	4,261	0.23%
2023/05/05	0	0.00	5	32.34	32.60	-5	3,986	-0.13%
2023/05/04	2	31.45	2	31.90	31.85	0	3,887	0.00%
2023/05/02	2	31.80	0	0.00	31.75	2	3,932	0.05%
2023/04/27	0	0.00	1	31.35	31.20	-1	3,894	-0.03%
2023/04/26	3	30.90	1	31.20	30.90	2	3,868	0.05%
2023/04/25	2	31.05	0	0.00	30.90	2	3,856	0.05%
2023/04/20	10	31.50	0	0.00	31.10	10	3,674	0.27%
2023/04/19	3	32.50	12	32.38	32.05	-9	3,592	-0.25%
2023/04/18	4	31.50	3	31.53	31.50	1	3,436	0.03%
2023/04/14	1	31.05	1	31.05	31.20	0	3,253	0.00%
2023/04/13	3	30.90	59	31.15	31.20	-56	3,171	-1.77%
2023/04/12	2	30.40	2	30.50	30.40	0	3,006	0.00%
2023/04/11	3	30.27	3	30.60	30.20	0	2,980	0.00%
2023/04/10	37	30.68	0	0.00	30.70	37	2,917	1.27%
2023/04/06	0	0.00	3	29.33	29.30	-3	2,738	-0.11%
2023/03/31	1	29.15	0	0.00	29.05	1	2,708	0.04%
2023/03/30	2	29.10	10	29.40	29.50	-8	2,665	-0.30%
2023/03/28	5	28.81	0	0.00	28.65	5	2,550	0.20%
2023/03/27	0	0.00	8	29.51	29.30	-8	2,527	-0.32%
2023/03/24	10	29.14	0	0.00	29.15	10	2,521	0.40%
2023/03/23	0	0.00	5	29.51	29.35	-5	2,499	-0.20%
2023/03/21	0	0.00	1	29.65	29.50	-1	2,414	-0.04%
2023/03/20	2	29.25	6	29.50	29.45	-4	2,387	-0.17%
2023/03/17	0	0.00	13	28.77	29.10	-13	2,415	-0.54%
2023/03/16	7	28.51	0	0.00	28.30	7	2,370	0.30%
2023/03/15	0	0.00	12	29.35	29.35	-12	2,328	-0.52%
2023/03/14	0	0.00	4	28.20	28.05	-4	2,136	-0.19%
2023/03/10	5	28.07	0	0.00	27.75	5	2,264	0.22%
2023/03/09	1	28.90	1	29.20	28.60	0	2,265	0.00%
2023/03/08	0	0.00	1	28.50	28.70	-1	2,226	-0.04%
2023/03/07	0	0.00	2	28.03	28.00	-2	2,162	-0.09%
2023/03/06	2	27.70	0	0.00	27.70	2	2,137	0.09%
2023/03/03	3	27.53	0	0.00	27.55	3	2,134	0.14%
2023/02/24	4	27.40	0	0.00	27.80	4	2,112	0.19%
2023/02/23	4	27.88	0	0.00	27.70	4	2,112	0.19%
2023/02/22	6	27.87	40	27.65	27.75	-34	2,077	-1.64%
2023/02/20	2	27.65	0	0.00	27.65	2	2,045	0.10%
2023/02/17	0	0.00	2	27.10	27.10	-2	1,983	-0.10%
2023/02/15	5	26.37	0	0.00	26.55	5	2,034	0.25%
2023/02/10	1	26.20	0	0.00	26.25	1	2,101	0.05%
2023/02/09	2	27.15	0	0.00	27.15	2	2,124	0.09%
2023/02/08	2	26.90	1	26.80	26.80	1	2,102	0.05%
2023/02/07	2	26.50	0	0.00	26.50	2	2,095	0.10%
2023/02/06	0	0.00	2	26.50	26.45	-2	2,117	-0.09%
2023/01/31	1	26.35	5	26.41	26.60	-4	2,226	-0.18%
2023/01/13	2	25.35	0	0.00	25.15	2	2,204	0.09%
2023/01/12	3	25.60	0	0.00	25.50	3	2,217	0.14%
2023/01/11	2	25.65	0	0.00	25.65	2	2,249	0.09%
2023/01/03	2	25.20	2	25.45	25.40	0	2,509	0.00%
2022/12/29	1	25.20	1	25.55	25.65	0	2,568	0.00%
2022/12/28	2	25.68	2	25.83	25.50	0	2,712	0.00%
2022/12/27	2	26.10	0	0.00	26.05	2	2,795	0.07%
2022/12/26	1	26.55	1	26.30	26.20	0	2,813	0.00%
2022/12/22	0	0.00	2	25.45	25.25	-2	2,834	-0.07%
2022/12/21	0	0.00	3	25.25	25.05	-3	2,895	-0.10%
2022/12/20	3	25.53	0	0.00	24.95	3	2,946	0.10%
2022/12/19	1	26.10	0	0.00	25.95	1	2,990	0.03%
2022/12/16	0	0.00	1	26.45	26.30	-1	3,026	-0.03%
2022/12/13	1	26.50	1	26.80	26.45	0	3,179	0.00%
2022/12/05	10	27.20	1	27.45	27.35	9	3,350	0.27%
2022/11/30	0	0.00	5	25.90	25.95	-5	3,348	-0.15%
2022/11/28	5	25.50	3	25.50	25.50	2	3,541	0.06%
2022/11/25	0	0.00	2	25.60	25.30	-2	3,776	-0.05%
2022/11/24	5	25.25	0	0.00	25.35	5	3,986	0.13%
2022/11/23	0	0.00	2	25.40	25.55	-2	4,204	-0.05%
2022/11/22	4	25.15	10	25.20	25.00	-6	4,259	-0.14%
2022/11/17	0	0.00	3	25.65	25.65	-3	4,772	-0.06%
2022/11/16	3	25.18	0	0.00	25.05	3	4,823	0.06%
2022/11/15	0	0.00	10	25.45	25.50	-10	5,049	-0.20%
2022/11/11	10	25.30	0	0.00	25.00	10	5,368	0.19%
2022/11/09	1	25.20	10	25.30	25.15	-9	5,595	-0.16%
2022/11/08	2	24.93	0	0.00	24.85	2	5,629	0.04%
2022/11/07	10	24.90	0	0.00	24.90	10	5,645	0.18%
2022/11/04	3	25.25	0	0.00	25.40	3	5,672	0.05%
2022/11/03	3	24.75	0	0.00	25.20	3	5,714	0.05%
2022/11/01	2	24.80	0	0.00	24.75	2	5,819	0.03%
2022/10/31	0	0.00	3	24.03	24.15	-3	5,742	-0.05%
2022/10/28	3	23.65	0	0.00	23.55	3	5,755	0.05%
2022/10/27	0	0.00	2	23.95	24.30	-2	5,750	-0.03%
2022/10/25	3	23.68	0	0.00	23.65	3	5,829	0.05%
2022/10/24	3	24.50	0	0.00	24.40	3	5,981	0.05%
2022/10/20	4	24.38	0	0.00	24.55	4	6,078	0.07%
2022/10/19	2	25.15	4	25.56	25.10	-2	6,126	-0.03%
2022/10/17	3	24.58	1	25.00	24.90	2	6,138	0.03%
2022/10/14	0	0.00	2	25.43	25.45	-2	6,192	-0.03%
2022/10/13	5	24.66	0	0.00	24.05	5	6,267	0.08%
2022/10/11	5	26.27	0	0.00	25.95	5	6,412	0.08%
2022/10/06	3	28.10	0	0.00	28.25	3	6,597	0.05%
2022/10/05	3	29.37	2	29.65	28.40	1	6,639	0.02%
2022/10/04	2	28.68	1	28.55	28.80	1	6,554	0.02%
2022/10/03	5	26.97	2	27.28	27.00	3	6,567	0.05%
2022/09/30	5	26.80	4	27.14	27.50	1	6,597	0.02%
2022/09/28	5	28.36	0	0.00	27.10	5	6,613	0.08%
2022/09/27	7	28.96	6	29.05	29.00	1	6,779	0.01%
2022/09/26	5	29.41	2	29.00	29.25	3	6,818	0.04%
2022/09/23	14	31.14	0	0.00	30.50	14	6,879	0.20%
2022/09/22	1	31.55	0	0.00	31.55	1	6,956	0.01%
2022/09/21	2	31.60	1	31.95	31.30	1	7,035	0.01%
2022/09/20	0	0.00	1	31.60	31.85	-1	7,069	-0.01%
2022/09/19	4	31.25	0	0.00	31.35	4	7,233	0.06%
2022/09/16	10	32.11	2	32.25	31.65	8	7,247	0.11%
2022/09/15	4	33.13	1	33.80	32.50	3	7,191	0.04%
2022/09/14	2	32.70	1	33.05	33.15	1	7,084	0.01%
2022/09/13	3	32.50	2	32.68	32.75	1	7,032	0.01%
2022/09/12	1	32.80	10	33.00	32.65	-9	7,037	-0.13%
2022/09/08	2	32.85	1	32.80	32.75	1	7,043	0.01%
2022/09/07	2	31.65	2	31.40	32.00	0	7,020	0.00%
2022/09/06	14	31.56	2	31.63	31.70	12	7,026	0.17%
2022/09/05	5	32.70	1	32.65	32.55	4	6,985	0.06%
2022/09/02	12	32.58	1	32.50	32.50	11	6,875	0.16%
2022/09/01	9	32.99	0	0.00	32.90	9	6,832	0.13%
2022/08/31	4	32.99	5	32.88	33.40	-1	6,709	-0.01%
2022/08/30	1	32.70	6	31.96	32.70	-5	6,537	-0.08%
2022/08/29	7	30.21	1	30.85	30.70	6	6,330	0.09%
2022/08/26	2	31.35	0	0.00	31.15	2	6,281	0.03%
2022/08/25	17.2	32.30	15	32.40	32.05	2.2	6,172	0.04%
2022/08/24	1	31.90	1	31.90	31.55	0	5,839	0.00%
2022/08/23	5	31.60	1	31.40	31.35	4	5,778	0.07%
2022/08/22	2	31.60	21	32.08	32.25	-19	5,735	-0.33%
2022/08/19	1.8	31.66	8	30.76	31.95	-6.2	5,510	-0.11%
2022/08/18	2	29.20	4	29.91	30.15	-2	5,293	-0.04%
2022/08/17	1	29.50	0	0.00	29.65	1	5,345	0.02%
2022/08/16	9	30.56	24	30.67	29.70	-15	5,316	-0.28%
2022/08/15	0	0.00	11	30.58	30.50	-11	5,074	-0.22%
2022/08/12	0	0.00	1	30.40	30.05	-1	5,024	-0.02%
2022/08/11	0	0.00	8	30.16	29.85	-8	4,987	-0.16%
2022/08/09	0	0.00	5	29.20	29.75	-5	4,841	-0.10%
2022/08/08	5	28.75	10	28.98	28.75	-5	4,707	-0.11%
2022/08/03	4	28.14	2	28.50	27.85	2	4,625	0.04%
2022/08/02	0	0.00	10.2	28.35	28.40	-10.2	4,589	-0.22%
2022/08/01	21	29.47	0	0.00	29.20	21	4,547	0.46%
2022/07/29	12	30.55	0	0.00	30.35	12	4,473	0.27%
2022/07/28	0	0.00	2	30.35	30.30	-2	4,297	-0.05%
2022/07/25	2	29.65	2	29.75	29.60	0	4,101	0.00%
2022/07/22	1	29.90	0	0.00	29.70	1	4,073	0.02%
2022/07/21	9	30.44	11	30.27	29.90	-2	4,049	-0.05%
2022/07/20	7	30.64	18	30.54	30.35	-11	3,972	-0.28%
2022/07/19	10	29.95	0	0.00	29.80	10	3,873	0.26%
2022/07/18	3	29.40	0	0.00	29.40	3	3,783	0.08%
2022/07/15	1	27.35	1	27.90	28.00	0	3,622	0.00%
2022/07/14	5	26.90	0	0.00	27.70	5	3,502	0.14%
2022/07/13	0	0.00	6	26.80	26.95	-6	3,340	-0.18%
2022/07/12	6	26.13	0	0.00	25.75	6	3,264	0.18%
2022/07/11	7	28.78	4	28.43	28.10	3	3,209	0.09%
2022/07/08	10	27.20	3	27.55	27.40	7	3,106	0.23%
2022/07/07	2	25.30	2	25.75	25.95	0	3,048	0.00%
2022/07/06	3	26.07	1	26.40	26.05	2	3,015	0.07%
2022/07/05	4	26.79	15	28.40	26.30	-11	2,977	-0.37%
2022/07/01	0	0.00	9	28.86	28.55	-9	2,680	-0.34%
2022/06/30	2	30.85	26	30.74	30.35	-24	2,549	-0.94%
2022/06/29	0	0.00	1	30.55	30.95	-1	2,437	-0.04%
2022/06/28	11	30.40	5	30.31	30.65	6	2,326	0.26%
2022/06/27	0	0.00	6	29.37	30.05	-6	2,151	-0.28%
2022/06/24	0	0.00	1	28.35	28.00	-1	1,970	-0.05%
2022/06/23	0	0.00	5	27.86	27.85	-5	1,928	-0.26%
2022/06/22	4	27.35	2	28.00	27.40	2	1,922	0.10%
2022/06/21	0	0.00	14	27.73	27.80	-14	1,921	-0.73%
2022/06/20	0	0.00	28	27.71	27.65	-28	1,904	-1.47%
2022/06/17	0	0.00	5	27.86	28.15	-5	1,858	-0.27%
2022/06/16	6	27.53	4	28.18	27.10	2	1,801	0.11%
2022/06/15	0	0.00	2	28.53	28.05	-2	1,760	-0.11%
2022/06/14	35	28.11	24	27.94	28.15	11	1,842	0.60%
2022/06/13	0	0.00	7	27.90	28.00	-7	1,803	-0.39%
2022/06/10	0	0.00	34	27.88	28.00	-34	1,773	-1.92%
2022/06/08	0	0.00	7	27.26	27.10	-7	1,609	-0.43%
2022/06/01	20	26.50	0	0.00	26.45	20	1,660	1.20%
2022/05/27	2	25.85	2	26.13	25.80	0	1,647	0.00%
2022/05/26	1	26.15	2	25.60	25.90	-1	1,705	-0.06%
2022/05/25	2	25.45	2	25.68	25.40	0	1,690	0.00%
2022/05/24	1	24.95	1	25.10	25.00	0	1,749	0.00%
2022/05/20	3	24.52	0	0.00	24.60	3	1,850	0.16%
2022/05/19	0	0.00	4	24.48	24.40	-4	1,891	-0.21%
2022/05/18	10	24.24	0	0.00	24.25	10	2,091	0.48%
2022/05/05	0	0.00	2	24.10	24.00	-2	2,439	-0.08%
2022/05/03	1	23.05	0	0.00	23.10	1	2,501	0.04%
2022/04/27	1	23.05	0	0.00	23.00	1	2,652	0.04%
2022/04/25	2	23.78	1	24.10	23.85	1	2,750	0.04%
2022/04/22	2	24.30	0	0.00	24.25	2	2,824	0.07%
2022/04/21	4	24.53	0	0.00	24.50	4	2,860	0.14%
2022/04/18	2	24.13	0	0.00	24.10	2	2,987	0.07%
2022/04/15	2	24.33	2	24.58	24.60	0	3,125	0.00%
2022/04/14	1	24.80	0	0.00	24.75	1	3,180	0.03%
2022/04/12	0	0.00	1	23.85	24.05	-1	3,359	-0.03%
2022/03/29	2	26.05	0	0.00	26.00	2	4,668	0.04%
2022/03/24	0	0.00	1	26.60	26.65	-1	4,645	-0.02%
2022/03/21	5	26.25	0	0.00	26.20	5	4,789	0.10%
2022/03/17	1	26.15	0	0.00	26.20	1	4,800	0.02%
2022/03/14	1	25.75	0	0.00	25.80	1	4,732	0.02%
2022/03/10	1	25.65	0	0.00	25.80	1	4,732	0.02%
2022/03/09	0	0.00	2	24.50	24.70	-2	4,690	-0.04%
2022/03/04	0	0.00	2	25.85	25.85	-2	4,632	-0.04%
2022/03/02	2	26.00	0	0.00	25.80	2	4,644	0.04%
2022/02/25	2	25.35	0	0.00	25.60	2	4,582	0.04%
2022/02/24	0	0.00	3	26.65	25.90	-3	4,501	-0.07%
2022/02/23	0	0.00	4	26.65	26.85	-4	4,378	-0.09%
2022/02/22	0	0.00	1	25.95	25.85	-1	4,351	-0.02%
2022/02/21	7	26.58	0	0.00	26.55	7	4,480	0.16%
2022/02/18	36	26.99	6	26.92	27.20	30	4,619	0.65%
2022/02/17	6	27.10	2	27.05	26.70	4	4,659	0.09%
2022/02/16	4	25.90	0	0.00	25.85	4	4,741	0.08%
2022/02/15	0	0.00	2	26.05	26.05	-2	4,714	-0.04%
2022/02/14	2	26.10	0	0.00	26.10	2	4,724	0.04%
2022/02/10	3	26.50	0	0.00	26.40	3	4,743	0.06%
2022/02/09	1	26.80	0	0.00	26.80	1	4,748	0.02%
2022/01/26	6	26.00	1	26.30	26.00	5	4,919	0.10%
2022/01/25	8	26.23	0	0.00	26.00	8	5,008	0.16%
2022/01/24	4	26.70	2	26.75	26.80	2	5,185	0.04%
2022/01/21	1	27.55	11	26.80	27.10	-10	5,563	-0.18%
2022/01/20	4	27.43	0	0.00	27.30	4	5,529	0.07%
2022/01/19	0	0.00	3	28.18	27.95	-3	5,495	-0.05%
2022/01/18	2	27.73	2	28.13	27.35	0	5,466	0.00%
2022/01/17	3	27.98	13	27.52	27.85	-10	5,477	-0.18%
2022/01/14	14	26.69	0	0.00	26.85	14	5,425	0.26%
2022/01/13	0	0.00	3	28.25	27.70	-3	5,414	-0.06%
2022/01/12	0	0.00	3	28.25	28.05	-3	5,417	-0.06%
2022/01/11	0	0.00	2	28.85	28.45	-2	5,429	-0.04%
2022/01/10	0	0.00	9	28.57	28.70	-9	5,401	-0.17%
2022/01/07	0	0.00	1	27.60	27.55	-1	5,316	-0.02%
2022/01/05	6.6	28.76	0	0.00	28.80	6.6	5,455	0.12%
2022/01/04	10	29.55	9	29.29	29.30	1	5,337	0.02%
2022/01/03	3	29.48	9	29.39	28.50	-6	5,174	-0.12%
2021/12/30	0	0.00	3	28.50	28.40	-3	4,886	-0.06%
2021/12/29	21	28.43	24	28.48	28.55	-3	4,837	-0.06%
2021/12/28	6.5	28.05	2	27.93	28.40	4.5	4,602	0.10%
2021/12/24	5	26.40	0	0.00	26.45	5	4,485	0.11%
2021/12/20	2	26.20	0	0.00	26.10	2	5,534	0.04%
2021/12/17	0	0.00	1	26.35	26.20	-1	5,987	-0.02%
2021/12/15	1	26.80	0	0.00	26.90	1	5,958	0.02%
2021/12/14	12	26.09	0	0.00	26.05	12	5,917	0.20%
2021/12/13	4	26.50	4	26.65	26.65	0	5,937	0.00%
2021/12/10	4.2	26.33	2	26.60	26.40	2.2	5,943	0.04%
2021/12/09	5.2	26.00	3	26.18	25.90	2.2	5,921	0.04%
2021/12/08	4	25.79	0	0.00	25.60	4	5,915	0.07%
2021/12/07	2	25.95	2	26.10	26.10	0	5,920	0.00%
2021/12/06	3	26.20	0	0.00	26.20	3	5,939	0.05%
2021/12/03	2	26.30	0	0.00	26.35	2	6,066	0.03%
2021/11/30	7	26.45	2	26.70	26.40	5	6,272	0.08%
2021/11/23	3	26.80	0	0.00	26.85	3	6,563	0.05%
2021/11/22	0.2	27.15	0	0.00	27.00	0.2	6,577	0.00%
2021/11/18	23	27.52	3	28.18	27.45	20	6,548	0.31%
2021/11/17	2	28.80	5	28.78	29.00	-3	6,373	-0.05%
2021/11/16	2	27.78	6	28.95	28.25	-4	6,195	-0.06%
2021/11/15	2	28.18	5	28.04	28.25	-3	5,960	-0.05%
2021/11/11	2	26.85	1	26.80	26.80	1	5,688	0.02%
2021/11/10	5	27.05	0	0.00	26.95	5	5,694	0.09%
2021/11/05	2	27.05	0	0.00	27.15	2	5,782	0.03%
2021/11/04	0	0.00	17	27.36	27.20	-17	5,946	-0.29%
2021/11/03	0	0.00	1	27.00	27.00	-1	5,932	-0.02%
2021/11/02	3	27.03	0	0.00	26.60	3	6,019	0.05%
2021/11/01	1	28.60	23	27.60	27.65	-22	5,992	-0.37%
2021/10/29	31	27.79	8	27.26	27.80	23	5,863	0.39%
2021/10/28	2	25.90	2	26.25	26.00	0	5,557	0.00%
2021/10/27	4	26.23	2	26.30	26.15	2	5,849	0.03%
2021/10/26	1	26.15	1	26.45	26.20	0	6,036	0.00%
2021/10/25	3	26.23	0	0.00	26.40	3	6,066	0.05%
2021/10/22	7	26.14	2	26.10	26.20	5	6,040	0.08%
2021/10/21	5	26.55	3	27.00	26.40	2	6,048	0.03%
2021/10/20	4	26.63	0	0.00	26.50	4	6,082	0.07%
2021/10/19	2	26.70	3	26.92	26.85	-1	6,252	-0.02%
2021/10/18	2	26.20	0	0.00	26.25	2	6,207	0.03%
2021/10/15	0	0.00	11	26.81	26.90	-11	6,202	-0.18%
2021/10/14	6	26.58	4	27.60	26.55	2	6,182	0.03%
2021/10/13	13	27.19	6	27.12	27.35	7	6,140	0.11%
2021/10/12	1	26.10	0	0.00	26.10	1	6,095	0.02%
2021/10/08	2	26.63	0	0.00	26.30	2	6,217	0.03%
2021/10/05	1	25.60	0	0.00	26.60	1	6,098	0.02%
2021/10/04	1	26.45	0	0.00	26.05	1	6,021	0.02%
2021/10/01	0	0.00	1	27.95	26.55	-1	5,962	-0.02%
2021/09/30	2	27.65	1	27.35	27.75	1	5,796	0.02%
2021/09/29	4	29.16	4	29.38	28.30	0	5,625	0.00%
2021/09/28	2	28.40	3	28.82	29.15	-1	5,360	-0.02%
2021/09/27	13	28.77	10	28.93	28.55	3	5,168	0.06%
2021/09/24	12	27.43	10	27.44	27.85	2	4,704	0.04%
2021/09/13	1	25.90	0	0.00	25.35	1	4,052	0.02%
2021/09/09	0	0.00	1	26.45	27.00	-1	4,005	-0.02%
2021/09/08	2	27.03	1	26.25	26.35	1	3,970	0.03%
2021/09/06	2	27.75	2	26.90	26.85	0	3,802	0.00%
2021/09/03	0	0.00	1	27.85	27.70	-1	3,735	-0.03%
2021/09/02	0	0.00	15	26.80	26.85	-15	3,561	-0.42%
2021/09/01	0	0.00	2	27.20	27.15	-2	3,490	-0.06%
2021/08/31	0	0.00	1	26.00	27.15	-1	3,446	-0.03%
2021/08/30	2	26.83	36	26.94	26.60	-34	3,386	-1.00%
2021/08/27	1	25.70	1	25.20	25.35	0	3,222	0.00%
2021/08/25	1	24.20	1	23.85	23.85	0	3,083	0.00%
2021/08/23	0	0.00	9	23.00	23.05	-9	3,030	-0.30%
2021/08/20	5	21.70	0	0.00	22.30	5	3,024	0.17%
2021/08/18	0.1	22.70	0	0.00	23.15	0.1	3,013	0.00%
2021/08/13	0	0.00	1	24.50	25.05	-1	2,944	-0.03%
2021/08/12	1	24.50	0	0.00	24.90	1	2,906	0.03%
2021/08/11	0	0.00	1	24.95	24.00	-1	2,896	-0.03%
2021/08/10	4	25.44	9	26.21	25.35	-5	2,843	-0.18%
2021/08/09	1	28.10	1	28.10	28.15	0	2,685	0.00%
2021/08/06	4	27.93	2	28.00	28.15	2	2,582	0.08%
2021/08/03	2.1	27.99	0	0.00	28.15	2.1	2,420	0.09%
2021/08/02	3	28.15	14	27.87	28.10	-11	2,336	-0.47%
2021/07/30	4	26.34	2	26.80	26.90	2	2,006	0.10%
2021/07/23	2	25.05	1	24.40	25.20	1	1,739	0.06%
2021/07/21	0	0.00	1	23.75	23.35	-1	1,577	-0.06%
2021/07/19	1	24.10	1	24.95	24.85	0	1,566	0.00%
2021/07/16	15	24.00	0	0.00	23.80	15	1,532	0.98%
2021/07/15	0	0.00	2	24.25	24.50	-2	1,480	-0.14%
2021/07/14	1	21.70	0	0.00	22.30	1	1,353	0.07%
2021/07/13	0	0.00	2	22.15	22.05	-2	1,368	-0.15%
2021/07/12	24	22.29	0	0.00	22.40	24	1,421	1.69%
2021/07/09	1	22.25	0	0.00	22.25	1	1,425	0.07%
2021/07/07	1	22.50	0	0.00	22.45	1	1,494	0.07%
2021/06/25	0	0.00	1	22.80	22.65	-1	1,945	-0.05%
2021/06/22	1	23.10	0	0.00	22.80	1	1,995	0.05%
2021/05/26	0	0.00	5	22.90	23.00	-5	3,064	-0.16%
2021/05/20	5	22.50	0	0.00	22.05	5	3,163	0.16%
2021/05/19	13	21.88	18	22.02	22.55	-5	3,188	-0.16%
2021/05/18	0	0.00	1	20.95	20.95	-1	3,230	-0.03%
2021/05/14	1	21.10	0	0.00	21.10	1	3,230	0.03%
2021/05/13	0	0.00	3	21.40	21.60	-3	3,245	-0.09%
2021/05/12	2	21.53	3	20.95	21.65	-1	3,244	-0.03%
2021/05/03	1	26.50	0	0.00	26.20	1	3,880	0.03%
2021/04/29	0	0.00	1	27.00	27.15	-1	3,896	-0.03%
2021/04/22	1	26.60	1	27.15	26.50	0	4,470	0.00%
2021/04/21	10	27.40	3	28.00	27.35	7	4,492	0.16%
2021/04/19	0	0.00	5	27.60	27.35	-5	4,664	-0.11%
2021/04/16	2	27.80	11	27.80	27.85	-9	4,641	-0.19%
2021/04/15	1	27.75	3	28.00	27.95	-2	4,640	-0.04%
2021/04/14	0	0.00	18	27.34	28.00	-18	4,652	-0.39%
2021/04/12	0	0.00	13	28.60	28.60	-13	4,695	-0.28%
2021/04/09	1	29.00	7	29.04	29.00	-6	4,678	-0.13%
2021/04/08	5	28.80	1	29.15	28.85	4	4,623	0.09%
2021/03/31	0	0.00	1	27.05	27.20	-1	4,545	-0.02%
2021/03/30	4	27.48	0	0.00	27.40	4	4,525	0.09%
2021/03/24	2	27.08	0	0.00	27.05	2	4,528	0.04%
2021/03/23	1	27.60	0	0.00	27.10	1	4,538	0.02%
2021/03/22	2	28.85	0	0.00	28.45	2	4,594	0.04%
2021/03/19	3	28.50	0	0.00	28.25	3	4,500	0.07%
2021/03/17	0	0.00	10	27.95	27.90	-10	4,447	-0.22%
2021/03/16	5	28.25	1	28.20	28.25	4	4,543	0.09%
2021/03/15	0	0.00	1	27.70	27.85	-1	4,656	-0.02%
2021/03/12	0	0.00	10	27.05	27.10	-10	4,636	-0.22%
2021/03/10	0	0.00	2	26.40	26.50	-2	4,708	-0.04%
2021/03/09	0	0.00	0.5	26.80	26.20	-0.5	4,746	-0.01%
2021/03/08	4	26.99	0	0.00	27.00	4	4,793	0.08%
2021/03/05	0	0.00	2	27.20	27.60	-2	4,795	-0.04%
2021/03/04	0	0.00	22	26.33	26.75	-22	4,666	-0.47%
2021/03/02	0	0.00	2	26.18	25.95	-2	4,758	-0.04%
2021/02/26	0	0.00	2	25.85	25.95	-2	5,021	-0.04%
2021/02/25	0	0.00	22	25.71	25.70	-22	5,065	-0.43%
2021/02/22	3	25.90	0	0.00	25.55	3	5,716	0.05%
2021/02/19	4	25.20	0	0.00	25.70	4	5,983	0.07%
2021/02/18	0	0.00	3	24.73	25.50	-3	6,045	-0.05%
2021/02/03	0	0.00	2	23.75	23.85	-2	6,183	-0.03%
2021/02/02	1	22.80	2	23.38	23.60	-1	6,271	-0.02%
2021/01/28	15	24.02	2	23.93	23.55	13	6,283	0.21%
2021/01/27	0	0.00	1	23.50	23.60	-1	6,041	-0.02%
2021/01/26	1	23.20	10	23.30	22.80	-9	6,145	-0.15%
2021/01/25	1	23.25	1	23.60	23.55	0	6,259	0.00%
2021/01/21	1	24.10	0	0.00	24.00	1	6,597	0.02%
2021/01/20	1	23.40	6	23.30	23.50	-5	7,039	-0.07%
2021/01/19	5	24.78	5	24.56	24.45	0	7,090	0.00%
2021/01/18	10	22.43	7	23.95	25.65	3	7,289	0.04%
2021/01/15	32	24.91	0	0.00	24.50	32	7,472	0.43%
2021/01/14	1	26.40	0	0.00	26.10	1	7,616	0.01%
2021/01/13	3	26.27	0	0.00	26.00	3	7,644	0.04%
2021/01/12	15	27.93	0	0.00	27.25	15	7,628	0.20%
2021/01/11	1.5	29.08	0	0.00	29.05	1.5	7,693	0.02%
2021/01/08	2	29.30	0	0.00	29.15	2	7,931	0.03%
2021/01/06	0	0.00	1	31.30	29.15	-1	8,239	-0.01%
2021/01/05	1	30.25	2	30.45	30.55	-1	8,375	-0.01%
2021/01/04	0	0.00	2	30.28	30.50	-2	8,670	-0.02%
2020/12/30	2	30.10	0	0.00	30.05	2	8,843	0.02%
2020/12/25	1	29.35	0	0.00	29.20	1	9,453	0.01%
2020/12/18	0	0.00	1	29.50	29.40	-1	11,095	-0.01%
2020/12/17	0	0.00	1	30.00	29.65	-1	11,127	-0.01%
2020/12/16	1	30.70	1	30.25	30.15	0	11,178	0.00%
2020/12/15	0	0.00	1	29.30	29.15	-1	11,149	-0.01%
2020/12/14	2	28.90	0	0.00	29.20	2	11,272	0.02%
2020/12/10	0	0.00	1	29.50	29.70	-1	11,414	-0.01%
2020/12/09	2	30.08	5	29.46	30.75	-3	11,468	-0.03%
2020/12/07	1	28.20	2	28.20	28.90	-1	11,492	-0.01%
2020/12/04	6	28.48	0	0.00	28.60	6	11,589	0.05%
2020/12/03	3	28.75	1	28.95	28.80	2	11,760	0.02%
2020/12/02	4	28.39	0	0.00	28.45	4	11,930	0.03%
2020/12/01	7	28.06	3	28.73	29.35	4	12,367	0.03%
2020/11/30	1	28.60	0	0.00	28.60	1	12,822	0.01%
2020/11/27	2	29.00	0	0.00	29.15	2	13,012	0.02%
2020/11/26	4	29.46	2	29.95	29.45	2	13,112	0.02%
2020/11/25	10	29.17	1	28.50	29.40	9	13,214	0.07%
2020/11/24	2	30.65	0	0.00	30.50	2	13,074	0.02%
2020/11/23	4	30.69	4	30.75	30.80	0	13,164	0.00%
2020/11/20	2	31.25	0	0.00	30.80	2	13,861	0.01%
2020/11/19	12	30.39	2	32.00	31.00	10	13,900	0.07%
2020/11/18	8	32.55	0	0.00	32.55	8	13,522	0.06%
2020/11/17	1	36.25	0	0.00	36.15	1	13,395	0.01%
2020/11/16	0	0.00	0.1	36.70	36.80	-0.1	13,678	0.00%
2020/11/13	0	0.00	2	36.70	36.50	-2	13,837	-0.01%
2020/11/10	12	36.17	0	0.00	36.15	12	14,618	0.08%
2020/11/06	1	36.15	3	36.33	36.15	-2	15,233	-0.01%
2020/11/05	4	37.05	1	36.85	36.75	3	15,914	0.02%
2020/11/02	5	35.98	0	0.00	36.10	5	16,099	0.03%
2020/10/30	8	37.13	0	0.00	36.55	8	16,172	0.05%
2020/10/29	4	36.63	5	36.40	37.95	-1	16,032	-0.01%
2020/10/28	20	37.91	18	37.60	37.05	2	15,940	0.01%
2020/10/27	2	36.35	0	0.00	36.85	2	15,541	0.01%
2020/10/26	13	36.75	14	36.05	36.30	-1	15,581	-0.01%
2020/10/23	3	34.07	7	34.41	36.00	-4	15,291	-0.03%
2020/10/22	19	33.22	20	33.25	33.00	-1	14,867	-0.01%
2020/10/21	2	32.40	0	0.00	33.00	2	14,600	0.01%
2020/10/20	0	0.00	1	32.50	32.40	-1	14,543	-0.01%
2020/10/19	3	32.52	0.2	32.65	32.65	2.8	14,460	0.02%
2020/10/16	4	33.24	0	0.00	33.15	4	14,423	0.03%
2020/10/15	2	33.20	6	33.09	33.15	-4	14,187	-0.03%
2020/10/14	2	32.43	20	32.21	32.30	-18	14,049	-0.13%
2020/10/13	11	31.67	10	31.78	31.75	1	13,853	0.01%
2020/10/12	16	31.27	15	31.20	32.20	1	13,665	0.01%
2020/10/08	0	0.00	4	30.15	30.00	-4	13,393	-0.03%
2020/10/07	7	30.06	5	29.80	30.00	2	13,332	0.02%
2020/10/06	15	29.96	13	29.85	29.90	2	13,297	0.02%
2020/10/05	2	29.80	46	29.96	29.60	-44	13,095	-0.34%
2020/09/30	0	0.00	2	28.50	28.30	-2	13,009	-0.02%
2020/09/29	4	27.43	0	0.00	27.60	4	12,981	0.03%
2020/09/28	3	27.60	0	0.00	28.15	3	13,018	0.02%
2020/09/25	40	28.88	113	30.26	27.15	-73	12,999	-0.56%	大賣/
2020/09/24	2	28.43	9	28.58	29.00	-7	11,943	-0.06%
2020/09/23	5	28.25	0	0.00	28.20	5	11,760	0.04%
2020/09/22	0	0.00	4	27.25	27.95	-4	11,712	-0.03%
2020/09/21	34	28.00	7	27.93	27.80	27	11,732	0.23%
2020/09/18	11	27.98	3	28.08	28.20	8	11,688	0.07%
2020/09/17	18	27.48	21	27.65	28.10	-3	11,712	-0.03%
2020/09/15	7	26.77	10	27.35	26.50	-3	11,517	-0.03%
2020/09/14	80	26.04	0	0.00	26.15	80	11,405	0.70%
2020/09/11	10	26.23	10	27.30	26.00	0	11,235	0.00%
2020/09/10	10	26.80	1	27.40	26.90	9	11,123	0.08%
2020/09/09	1	27.40	50	27.62	27.50	-49	11,045	-0.44%
2020/09/08	21	27.21	11	27.15	27.10	10	10,906	0.09%
2020/09/07	7	29.58	65.5	29.43	28.70	-58.5	10,716	-0.55%
2020/09/04	57	28.73	58	28.87	29.60	-1	10,534	-0.01%
2020/09/03	46	28.51	59	29.45	29.00	-13	10,036	-0.13%
2020/09/02	12	28.01	21	27.57	28.00	-9	9,499	-0.09%
2020/09/01	4	26.91	5	26.95	27.00	-1	9,447	-0.01%
2020/08/31	0	0.00	1	26.50	27.20	-1	9,337	-0.01%
2020/08/28	2	26.35	1	26.80	26.50	1	9,153	0.01%
2020/08/27	3	25.55	14	25.68	25.75	-11	9,005	-0.12%
2020/08/26	133	26.56	4	26.11	25.75	129	8,866	1.45%	大買/鉅額交易
2020/08/25	2	25.38	19	25.93	26.05	-17	8,134	-0.21%
2020/08/24	2	23.65	1	23.55	23.70	1	8,044	0.01%
2020/08/21	0	0.00	2	24.50	23.50	-2	7,980	-0.03%
2020/08/20	8	23.51	3	24.38	23.40	5	7,820	0.06%
2020/08/19	8	25.64	11	25.95	25.90	-3	7,567	-0.04%
2020/08/18	6	24.43	5	24.86	25.80	1	7,345	0.01%
2020/08/17	10.5	24.98	0	0.00	25.10	10.5	7,016	0.15%
2020/08/13	13	24.53	10	24.00	23.85	3	6,448	0.05%
2020/08/12	3	23.30	5	22.72	24.00	-2	6,039	-0.03%
2020/08/11	11	23.32	3	21.73	21.90	8	5,662	0.14%
2020/08/10	0	0.00	4	22.84	22.85	-4	4,937	-0.08%
2020/08/07	1	20.20	1.3	19.66	20.80	-0.3	4,861	-0.01%
2020/08/06	0	0.00	3	19.40	19.35	-3	4,793	-0.06%
2020/08/05	3	19.38	17	19.23	19.30	-14	4,725	-0.30%
2020/08/04	0	0.00	4	18.33	18.55	-4	4,700	-0.09%
2020/07/31	3	18.05	5	18.05	17.95	-2	4,808	-0.04%
2020/07/30	5	17.80	0	0.00	17.95	5	4,948	0.10%
2020/07/28	0	0.00	10	16.40	16.25	-10	4,737	-0.21%
2020/07/24	0	0.00	1	16.35	16.65	-1	4,754	-0.02%
2020/07/16	8	15.73	2	15.75	16.10	6	4,610	0.13%
2020/07/10	3	16.70	0	0.00	16.60	3	4,545	0.07%
2020/07/09	0	0.00	2	18.65	18.65	-2	4,420	-0.05%
2020/07/08	1	18.90	1	19.00	18.90	0	4,246	0.00%
2020/07/07	0	0.00	3	18.95	18.95	-3	4,145	-0.07%
2020/07/06	0	0.00	3	19.20	19.40	-3	4,033	-0.07%
2020/07/03	0	0.00	1	19.00	18.80	-1	3,932	-0.03%
2020/07/02	2	18.38	0	0.00	18.35	2	3,850	0.05%
2020/06/30	0	0.00	2	18.10	18.05	-2	3,765	-0.05%
2020/06/29	3	17.72	0	0.00	17.80	3	3,688	0.08%
2020/06/24	7	17.74	4	17.71	17.65	3	3,654	0.08%
2020/06/12	3	16.53	0	0.00	16.70	3	3,732	0.08%
2020/06/11	6	17.20	3	17.23	16.85	3	3,736	0.08%
2020/06/09	0	0.00	2	17.75	17.55	-2	3,811	-0.05%
2020/06/08	5	17.95	0	0.00	17.85	5	3,848	0.13%
2020/05/29	2	17.50	0	0.00	17.35	2	3,982	0.05%
2020/05/26	10	17.60	10	17.30	17.20	0	3,978	0.00%
2020/05/14	2	17.05	0	0.00	17.05	2	4,336	0.05%
2020/05/12	2	16.80	0	0.00	16.75	2	4,257	0.05%
2020/05/07	4	17.14	2	17.13	17.40	2	3,873	0.05%
2020/05/06	0	0.00	2	16.95	16.95	-2	3,715	-0.05%
2020/05/05	0	0.00	2	15.55	15.45	-2	3,530	-0.06%
2020/04/17	1	15.30	1	15.35	15.00	0	3,963	0.00%
2020/04/16	0	14.55	0	0.00	14.60	0	3,991	0.00%
2020/04/01	0	0.00	1	14.00	14.50	-1	4,451	-0.02%
2020/03/26	1	14.05	0	0.00	14.05	1	4,352	0.02%
2020/03/13	2	13.70	0	0.00	14.10	2	3,956	0.05%
2020/03/12	0	0.00	1	15.55	15.15	-1	3,859	-0.03%
2020/03/09	0	0.00	2	16.98	15.95	-2	3,708	-0.05%
2020/03/06	3	16.72	0	0.00	16.75	3	3,635	0.08%
2020/03/05	1	16.85	1	17.15	16.95	0	3,607	0.00%
2020/03/04	0	0.00	5	16.75	17.00	-5	3,478	-0.14%
2020/03/03	0	0.00	2	16.25	16.10	-2	3,298	-0.06%
2020/03/02	1	15.25	3	15.92	15.90	-2	3,272	-0.06%
2020/02/27	5	16.16	1	16.60	15.75	4	3,226	0.12%
2020/02/26	3	16.68	1	16.95	16.65	2	3,145	0.06%
2020/02/24	2	16.53	2	16.80	16.70	0	3,081	0.00%
2020/02/21	4	17.08	1	17.35	16.90	3	3,048	0.10%
2020/02/20	3	17.57	7	17.67	17.50	-4	2,987	-0.13%
2020/02/19	18	16.94	2	16.90	17.10	16	2,859	0.56%
2020/02/18	14	17.51	9	17.44	17.20	5	2,789	0.18%
2020/02/17	2	17.08	6	17.11	17.20	-4	2,656	-0.15%
2020/02/14	6	16.78	0	0.00	16.75	6	2,508	0.24%
2020/02/07	0	0.00	2	15.73	15.60	-2	2,484	-0.08%
2020/02/06	1	15.95	10	15.90	15.95	-9	2,732	-0.33%
2020/02/05	0	0.00	6	15.60	15.50	-6	2,700	-0.22%
2020/02/04	10	16.00	0	0.00	15.75	10	2,676	0.37%
2020/02/03	1	15.25	1	15.25	15.80	0	2,657	0.00%
2020/01/30	2	15.83	1	15.90	15.45	1	2,585	0.04%
2020/01/20	0	0.00	0.2	17.10	17.15	-0.2	2,514	-0.01%
2020/01/17	1	16.95	5.1	17.05	16.95	-4.1	2,533	-0.16%
2020/01/16	5	16.65	0	0.00	16.75	5	2,453	0.20%
2020/01/14	1	16.60	1	16.60	16.55	0	2,432	0.00%
2020/01/13	1	16.30	4	16.90	16.75	-3	2,436	-0.12%
2020/01/10	0	0.00	3	16.40	16.30	-3	2,313	-0.13%
2020/01/08	1	15.80	0	0.00	15.90	1	2,195	0.05%
2020/01/07	2	15.95	0	0.00	16.05	2	2,187	0.09%
2020/01/02	0	0.00	2	16.25	16.20	-2	2,077	-0.10%
2019/12/30	2	15.95	15	15.85	15.85	-13	1,928	-0.67%
2019/12/20	1	15.10	0	0.00	15.05	1	1,837	0.05%
2019/12/19	20	15.05	10	15.05	15.05	10	1,839	0.54%
2019/12/16	1	14.75	0	0.00	14.75	1	1,867	0.05%
2019/12/13	2	14.85	0	0.00	14.75	2	1,898	0.11%
2019/12/11	2	14.98	0	0.00	14.90	2	1,937	0.10%
2019/12/09	1	14.80	0	0.00	14.75	1	2,152	0.05%
2019/12/06	0	0.00	19	14.82	14.75	-19	2,196	-0.87%
2019/11/29	2	14.95	1	14.95	14.90	1	2,470	0.04%
2019/11/28	0	0.00	1	15.05	15.00	-1	2,518	-0.04%
2019/11/27	7	15.10	0	0.00	15.10	7	2,691	0.26%
2019/11/22	1	14.80	0	0.00	15.00	1	2,787	0.04%
2019/11/18	1	14.90	0	0.00	14.90	1	3,878	0.03%
2019/11/15	0	0.00	74	14.90	15.05	-74	4,007	-1.85%
2019/11/13	0	0.00	1	15.10	15.10	-1	4,032	-0.02%
2019/11/11	2	15.10	0	0.00	15.05	2	4,217	0.05%
2019/11/08	0	0.00	6	15.65	15.60	-6	4,211	-0.14%
2019/11/07	4	15.88	1	15.75	15.70	3	4,215	0.07%
2019/11/06	77	16.34	3	16.22	16.20	74	4,152	1.78%
2019/11/05	6	16.12	51	16.20	16.25	-45	4,060	-1.11%
2019/11/04	4	15.60	0	0.00	15.60	4	3,800	0.11%
2019/10/29	2	15.70	4	15.53	15.45	-2	3,797	-0.05%
2019/10/28	1	15.75	1	15.75	15.70	0	3,788	0.00%
2019/10/25	11	15.81	7	15.94	15.75	4	3,786	0.11%
2019/10/23	2	15.80	2	15.55	15.50	0	3,829	0.00%
2019/10/21	2	15.80	2	15.65	15.75	0	3,863	0.00%
2019/10/17	1	15.70	1	15.65	15.65	0	3,808	0.00%
2019/10/16	8	15.56	8	15.45	15.50	0	3,779	0.00%
2019/10/15	2	15.60	0	0.00	15.50	2	3,781	0.05%
2019/10/09	4	15.00	4	14.95	15.05	0	3,687	0.00%
2019/10/08	2	15.10	2	15.00	14.95	0	3,688	0.00%
2019/10/07	10	14.78	10	14.99	14.90	0	3,668	0.00%
2019/10/03	1	14.55	0	0.00	14.50	1	3,675	0.03%
2019/09/26	1	15.40	2	15.20	15.15	-1	3,809	-0.03%
2019/09/24	2	15.50	2	15.45	15.40	0	3,800	0.00%
2019/09/23	2	15.50	2	15.40	15.40	0	3,798	0.00%
2019/09/19	5	15.36	0	0.00	15.35	5	3,772	0.13%
2019/09/16	10	15.80	0	0.00	15.80	10	3,753	0.27%
2019/09/12	26	16.03	5	16.25	15.95	21	3,731	0.56%
2019/09/10	0	0.00	20	15.33	15.35	-20	3,515	-0.57%
2019/09/06	0	0.00	1	15.65	15.75	-1	3,502	-0.03%
2019/09/04	1	15.75	0	0.00	15.90	1	3,516	0.03%
2019/09/03	0	0.00	6	15.50	15.70	-6	3,401	-0.18%
2019/09/02	0	0.00	0.1	16.00	15.90	-0.1	3,331	0.00%
2019/08/30	5	15.78	0	0.00	15.70	5	3,278	0.15%
2019/08/23	1	15.60	0	0.00	15.55	1	2,875	0.03%
2019/08/22	9	16.29	89	16.33	15.90	-80	2,778	-2.88%
2019/08/21	4	15.85	0	0.00	15.85	4	2,167	0.18%
2019/08/19	0	0.00	5	13.95	14.00	-5	1,780	-0.28%
2019/08/15	10	14.30	0	0.00	14.00	10	1,731	0.58%
2019/08/14	8	14.24	3	13.85	13.85	5	1,672	0.30%
2019/08/06	0	0.00	1	13.65	13.95	-1	1,582	-0.06%
2019/08/01	1	14.15	0	0.00	14.15	1	1,719	0.06%
2019/07/25	0	0.00	2	15.05	14.90	-2	1,762	-0.11%
2019/07/02	0	0.00	1	14.85	14.75	-1	2,880	-0.03%
2019/06/18	0	0.00	6	14.55	14.55	-6	3,162	-0.19%
2019/06/13	6	14.63	0	0.00	14.90	6	3,134	0.19%
2019/05/30	0	0.00	2	14.10	14.10	-2	2,993	-0.07%
2019/05/29	3	13.63	1	13.55	13.75	2	2,953	0.07%
2019/05/28	2	13.30	2	13.30	13.55	0	2,934	0.00%
2019/05/23	0	0.00	1	13.50	13.10	-1	2,891	-0.03%
2019/05/16	0	0.00	1	13.80	13.55	-1	2,798	-0.04%
2019/05/09	0	0.00	4	15.15	14.65	-4	2,620	-0.15%
2019/05/08	0	0.00	4	14.90	14.95	-4	2,536	-0.16%
2019/05/07	12	13.96	0	0.00	13.95	12	2,451	0.49%
2019/05/06	20	13.96	0	0.00	13.95	20	2,418	0.83%
2019/05/03	2	14.63	0	0.00	14.35	2	2,397	0.08%
2019/05/02	4	14.35	1	14.25	14.35	3	2,368	0.13%
2019/04/29	17	13.95	6	14.06	14.05	11	2,312	0.48%
2019/04/26	25	14.57	0	0.00	14.20	25	2,286	1.09%
2019/04/25	16	14.59	0	0.00	14.40	16	2,273	0.70%
2019/04/23	2	14.73	51	14.81	14.45	-49	2,161	-2.27%
2019/04/22	20	16.10	0	0.00	15.95	20	2,000	1.00%
2019/04/19	2	16.03	36	16.03	16.20	-34	1,943	-1.75%
2019/04/16	10	14.75	2	14.60	14.90	8	1,600	0.50%
2019/04/15	2	14.80	1	14.50	15.10	1	1,442	0.07%
2019/04/12	7	13.86	6	13.53	14.15	1	1,168	0.09%
2019/04/11	0	0.00	0.2	13.00	13.00	-0.2	910	-0.02%
2019/03/29	4	11.71	4	11.78	11.75	0	577	0.00%
2019/03/28	2	11.85	2	11.90	11.85	0	549	0.00%
2019/03/27	30	11.49	0	0.00	11.60	30	496	6.05%
2019/03/26	25	11.59	0	0.00	11.35	25	462	5.41%
2019/01/30	0	0.00	3	9.81	9.87	-3	180	-1.66%
2019/01/29	5	9.94	2	9.89	9.80	3	180	1.66%
2018/09/03	0	0.00	4	10.08	10.15	-4	485	-0.82%
2018/08/31	5	10.25	1	10.15	10.10	4	489	0.82%
2018/07/20	13	10.80	13	10.85	10.90	0	598	0.00%
2018/06/22	0	0.00	1	10.75	10.70	-1	743	-0.13%
2018/06/06	0	0.00	1	11.45	11.45	-1	729	-0.14%
2018/06/04	0	0.00	5	11.70	11.70	-5	718	-0.70%
2018/06/01	8	11.65	3	11.50	11.60	5	708	0.71%
2018/05/03	0	0.00	0	10.30	10.40	0	809	0.00%
2018/04/17	0	0.00	2	11.08	10.95	-2	924	-0.22%
2018/04/11	3	11.70	0	0.00	11.65	3	869	0.34%
2018/03/28	0	0.00	2	10.95	10.90	-2	1,063	-0.19%
2018/03/27	0	10.80	0	0.00	10.80	0	1,252	0.00%
2018/03/26	0	10.85	0	0.00	10.90	0	1,277	0.00%
2018/03/22	0	11.20	0	0.00	11.25	0	1,290	0.00%
2018/03/21	0	10.85	0	0.00	10.90	0	1,303	0.00%
2018/03/06	2	10.80	0	0.00	11.10	2	1,747	0.11%
2018/01/30	6	12.58	8	12.50	12.25	-2	2,326	-0.09%
2018/01/29	3	12.60	1	12.40	12.45	2	2,310	0.09%
2018/01/22	2	12.35	0	0.00	12.30	2	2,236	0.09%
2018/01/16	0	0.00	1	12.25	12.25	-1	2,179	-0.05%
2018/01/10	3	12.55	3	12.75	12.45	0	2,245	0.00%
2018/01/09	3	12.50	3	12.40	12.45	0	2,231	0.00%
2018/01/03	3	12.75	3	13.20	12.65	0	2,193	0.00%