廣運 (6125)-凱基-敦北券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
90.0
漲跌
▼1.7
漲幅
-1.85%
成交量
35,297張
產業
上櫃光電類股
418人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣運 (6125)籌碼相關－凱基-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	28	92.54	23	93.67	90.00	5	24,846	0.02%
2024/04/26	20	91.70	17.1	92.82	91.70	2.9	24,454	0.01%
2024/04/25	21	91.56	29	90.80	90.50	-8	23,795	-0.03%
2024/04/24	19.3	91.09	9.5	93.03	90.20	9.7	23,062	0.04%
2024/04/23	17.1	84.87	10	85.54	87.40	7.1	21,598	0.03%
2024/04/22	8	86.28	2	87.50	80.60	6	21,112	0.03%
2024/04/19	6.1	85.09	15.5	86.03	87.30	-9.5	20,636	-0.05%
2024/04/18	12	84.99	7	85.53	84.20	5	20,040	0.02%
2024/04/17	1	85.00	14	83.59	85.00	-13	19,670	-0.07%
2024/04/16	1	75.50	1	75.60	77.30	0	19,260	0.00%
2024/04/15	1	78.50	0	0.00	78.20	1	19,208	0.01%
2024/04/12	1	80.00	1	80.60	80.00	0	19,133	0.00%
2024/04/11	1	81.90	0	82.70	81.00	1	19,030	0.01%
2024/04/10	1.1	83.03	0	0.00	82.40	1.1	19,007	0.01%
2024/04/09	2	83.00	1	83.50	84.50	1	18,905	0.01%
2024/04/08	3	84.00	3	83.58	84.00	0	18,859	0.00%
2024/04/02	1	80.90	1	81.50	80.80	0	19,179	0.00%
2024/04/01	0	0.00	1	83.60	83.00	-1	19,042	-0.01%
2024/03/29	4	84.03	23	85.82	82.80	-19	18,968	-0.10%
2024/03/28	5	84.50	5	85.70	84.50	0	18,697	0.00%
2024/03/27	5	84.00	6	86.20	84.00	-1	18,565	-0.01%
2024/03/26	41	88.48	5	88.34	82.70	36	18,330	0.20%
2024/03/25	2	86.10	29.1	84.99	88.40	-27.1	17,386	-0.16%
2024/03/22	1	78.40	2.1	80.37	80.40	-1.1	16,422	-0.01%
2024/03/21	0	0.00	1.1	80.85	79.00	-1.1	16,345	-0.01%
2024/03/20	5	79.20	0	0.00	78.60	5	16,230	0.03%
2024/03/19	11	80.09	0	0.00	78.90	11	16,135	0.07%
2024/03/18	5	80.30	10	81.40	81.50	-5	16,027	-0.03%
2024/03/13	4	81.03	1	85.59	81.70	3	15,553	0.02%
2024/03/12	2.1	82.90	11	79.47	83.70	-8.9	15,019	-0.06%
2024/03/11	13	79.74	3	79.97	79.30	10	14,608	0.07%
2024/03/08	12	80.56	8.7	79.95	77.80	3.4	14,227	0.02%
2024/03/07	8	89.81	1	88.90	86.10	7	13,955	0.05%
2024/03/06	23	93.20	17.2	93.03	91.50	5.9	13,398	0.04%
2024/03/05	3	87.47	0	0.00	87.50	3	12,482	0.02%
2024/03/04	10	88.53	20.2	89.88	87.60	-10.2	12,213	-0.08%
2024/03/01	26.1	89.02	14.2	87.62	86.70	11.9	11,521	0.10%
2024/02/29	4.1	79.67	24.1	80.23	85.20	-20	10,326	-0.19%
2024/02/27	37	78.25	25	81.41	77.50	12	9,867	0.12%
2024/02/26	13.1	78.11	23.3	78.04	81.10	-10.2	9,308	-0.11%
2024/02/23	18	76.21	14	75.88	73.80	4	9,099	0.04%
2024/02/22	11	78.33	0.1	77.10	76.50	11	9,437	0.12%
2024/02/21	9	75.92	13.1	77.38	77.40	-4.1	9,754	-0.04%
2024/02/20	0	0.00	25.1	73.38	74.70	-25.1	9,647	-0.26%
2024/02/19	15.2	74.28	4.3	74.55	74.70	11	9,466	0.12%
2024/02/16	13.1	67.57	9.2	69.80	70.80	3.9	8,888	0.04%
2024/02/15	5	66.00	25	65.22	66.20	-20	8,301	-0.24%
2024/02/05	20	62.75	20	61.20	62.00	0	7,877	0.00%
2024/02/02	10	62.80	11	62.28	62.90	-1	7,844	-0.01%
2024/02/01	1	62.00	1	61.30	61.50	0	7,767	0.00%
2024/01/31	1	61.10	0	0.00	60.70	1	7,737	0.01%
2024/01/24	10	60.80	0	0.00	60.40	10	7,576	0.13%
2024/01/22	1	62.10	1	61.50	62.40	0	7,548	0.00%
2024/01/19	0	0.00	4	60.08	60.60	-4	7,405	-0.05%
2024/01/17	2	58.50	0	0.00	58.60	2	7,378	0.03%
2024/01/16	1	60.00	1	60.20	60.20	0	7,338	0.00%
2024/01/15	5	60.76	3	60.93	60.00	2	7,324	0.03%
2024/01/12	3	58.13	1	58.20	58.00	2	7,197	0.03%
2024/01/11	0	0.00	2	59.50	59.20	-2	7,209	-0.03%
2024/01/10	1	57.50	0	0.00	58.00	1	7,240	0.01%
2024/01/09	3	57.17	0	0.00	56.50	3	7,254	0.04%
2024/01/05	0	0.00	0.1	60.40	59.80	-0.1	7,249	0.00%
2024/01/04	2	60.70	0	0.00	60.70	2	7,255	0.03%
2024/01/03	0	0.00	3	63.17	62.20	-3	7,304	-0.04%
2024/01/02	15	63.20	0	0.00	63.70	15	7,283	0.21%
2023/12/29	3.1	63.69	5	64.24	63.00	-1.9	7,191	-0.03%
2023/12/28	0	0.00	16	60.15	60.80	-16	6,667	-0.24%
2023/12/25	0	56.90	0	0.00	56.60	0	6,791	0.00%
2023/12/21	1	57.00	0	0.00	56.80	1	6,822	0.01%
2023/12/15	0	0.00	35	59.00	58.20	-35	6,999	-0.50%
2023/12/14	0	59.10	0	0.00	58.60	0	7,037	0.00%
2023/12/12	2	60.90	4.2	59.63	59.60	-2.2	7,055	-0.03%
2023/12/11	1	61.70	2	60.75	61.30	-1	7,083	-0.01%
2023/12/07	1	64.20	2	63.80	63.30	-1	7,440	-0.01%
2023/12/06	1	63.60	0	0.00	64.00	1	7,583	0.01%
2023/12/04	17	66.34	10	66.63	64.90	7	7,571	0.09%
2023/12/01	1.1	63.89	0	0.00	64.00	1.1	7,145	0.02%
2023/11/30	1	62.99	1	62.60	62.90	0	7,028	0.00%
2023/11/28	1	62.00	5	62.00	62.00	-4	7,004	-0.06%
2023/11/27	6	62.40	1	61.50	61.50	5	7,156	0.07%
2023/11/24	1	63.00	1	64.10	63.30	0	7,123	0.00%
2023/11/23	0.1	64.00	2	63.10	62.20	-1.9	6,995	-0.03%
2023/11/22	0	0.00	5.1	59.85	59.60	-5.1	6,820	-0.07%
2023/11/21	4	62.13	2	63.30	62.00	2	6,825	0.03%
2023/11/20	0.1	59.40	2	59.90	61.30	-1.9	6,627	-0.03%
2023/11/17	0	0.00	3	54.10	55.80	-3	6,516	-0.05%
2023/11/14	0	0.00	1	50.60	50.60	-1	7,693	-0.01%
2023/11/13	1	51.20	1	50.80	51.00	0	8,074	0.00%
2023/11/09	2	50.55	0	0.00	49.85	2	8,532	0.02%
2023/11/08	0	0.00	1	53.40	53.30	-1	8,840	-0.01%
2023/11/06	0	0.00	2	53.00	53.30	-2	9,330	-0.02%
2023/11/02	0	0.00	1	52.50	52.80	-1	9,825	-0.01%
2023/10/31	2	50.05	0	0.00	49.85	2	10,723	0.02%
2023/10/26	1	53.50	0	0.00	53.00	1	11,875	0.01%
2023/10/18	1	55.40	0	0.00	55.00	1	14,986	0.01%
2023/10/17	1	57.90	0	0.00	56.70	1	14,982	0.01%
2023/10/13	1	59.10	0	0.00	59.10	1	14,941	0.01%
2023/10/11	4	60.30	0	0.00	59.50	4	14,940	0.03%
2023/09/28	1	64.00	3	64.27	64.20	-2	15,080	-0.01%
2023/09/27	0	0.00	1	61.80	62.00	-1	15,038	-0.01%
2023/09/26	1	61.30	3	61.90	61.00	-2	15,200	-0.01%
2023/09/25	2	61.85	1	62.30	61.90	1	15,227	0.01%
2023/09/22	1	61.20	1	60.30	61.40	0	15,349	0.00%
2023/09/21	1	59.50	0	0.00	59.50	1	15,359	0.01%
2023/09/20	0	0.00	1.3	61.58	60.50	-1.3	15,458	-0.01%
2023/09/19	4	60.98	2	62.45	60.70	2	15,624	0.01%
2023/09/18	5	61.86	3	61.80	61.80	2	16,630	0.01%
2023/09/15	4	63.73	3	63.60	63.40	1	17,029	0.01%
2023/09/14	10	63.58	1	64.20	63.10	9	17,006	0.05%
2023/09/13	2	62.40	1	62.80	62.70	1	16,985	0.01%
2023/09/12	6.1	62.15	5	61.90	61.50	1.1	17,199	0.01%
2023/09/11	2	68.55	0	0.00	68.00	2	17,018	0.01%
2023/09/08	2	75.80	0	0.00	75.50	2	17,221	0.01%
2023/09/06	0	0.00	2	79.00	78.90	-2	17,953	-0.01%
2023/09/01	0	0.00	0.1	78.30	78.90	-0.1	19,801	0.00%
2023/08/31	0.1	78.50	0	0.00	80.90	0.1	20,581	0.00%
2023/08/29	2	75.90	2	76.35	76.70	0	21,199	0.00%
2023/08/28	3	75.83	0	0.00	75.40	3	21,261	0.01%
2023/08/24	1	81.60	4	83.00	80.90	-3	21,174	-0.01%
2023/08/23	3	82.17	7	83.61	81.50	-4	21,170	-0.02%
2023/08/22	14.2	83.65	8	85.20	84.00	6.2	20,851	0.03%
2023/08/21	3	78.47	7	79.34	79.50	-4	20,219	-0.02%
2023/08/18	2	72.95	6	74.10	72.30	-4	19,950	-0.02%
2023/08/17	31	75.78	32	75.02	75.70	-1	19,720	-0.01%
2023/08/16	0	0.00	7	70.34	72.50	-7	19,390	-0.04%
2023/08/15	3	71.73	1	72.70	71.80	2	19,275	0.01%
2023/08/14	7	73.07	0	0.00	71.30	7	18,967	0.04%
2023/08/11	5	70.34	1.5	70.00	69.80	3.5	18,584	0.02%
2023/08/10	2.5	66.50	0.3	67.38	67.00	2.3	18,311	0.01%
2023/08/09	1	72.20	1	70.90	70.60	0	18,094	0.00%
2023/08/08	0.1	70.30	0	0.00	69.90	0.1	17,853	0.00%
2023/08/07	3.2	69.33	3.1	70.38	72.40	0.1	17,630	0.00%
2023/08/04	0	0.00	4	68.55	68.30	-4	17,160	-0.02%
2023/08/02	15	69.81	0	0.00	69.30	15	16,808	0.09%
2023/08/01	2	76.80	2	78.55	76.90	0	16,673	0.00%
2023/07/31	1	83.00	4	79.60	77.50	-3	16,440	-0.02%
2023/07/28	5	83.66	1	83.10	83.30	4	15,957	0.03%
2023/07/27	8	89.41	5	88.22	84.10	3	15,570	0.02%
2023/07/26	6	90.53	7.1	89.62	86.30	-1.1	14,726	-0.01%
2023/07/25	103	97.41	54	101.11	95.80	49	14,249	0.34%	大買/
2023/07/24	3.1	100.89	0.1	100.00	103.50	3	13,605	0.02%
2023/07/21	0	0.00	2	91.70	96.40	-2	12,825	-0.02%
2023/07/20	0	0.00	3	85.40	89.70	-3	12,819	-0.02%
2023/07/13	5	78.52	0	0.00	77.00	5	13,038	0.04%
2023/07/10	1	78.00	1	78.50	76.50	0	13,250	0.00%
2023/07/07	18	85.01	1	84.80	83.00	17	13,183	0.13%
2023/07/06	3	81.50	4	83.23	87.50	-1	13,073	-0.01%
2023/07/05	2	82.70	1	81.00	81.30	1	13,003	0.01%
2023/07/04	3	82.03	0	0.00	81.80	3	13,031	0.02%
2023/07/03	0	0.00	1	75.60	75.60	-1	12,877	-0.01%
2023/06/30	4	68.05	4	67.48	68.80	0	12,849	0.00%
2023/06/29	0	0.00	4	62.25	62.60	-4	12,815	-0.03%
2023/06/28	3	61.00	0	0.00	62.10	3	12,731	0.02%
2023/06/27	2	62.50	3	62.37	58.80	-1	12,580	-0.01%
2023/06/26	18	65.36	16	66.16	65.30	2	12,367	0.02%
2023/06/21	3	62.77	12	63.50	63.50	-9	11,328	-0.08%
2023/06/20	0	0.00	16	57.80	57.80	-16	10,914	-0.15%
2023/06/19	0	0.00	1	52.60	52.60	-1	10,973	-0.01%
2023/06/16	26	47.41	1	47.20	47.85	25	10,939	0.23%
2023/06/15	2	46.40	0	0.00	46.05	2	10,667	0.02%
2023/06/14	2	46.45	2	46.15	46.00	0	10,499	0.00%
2023/06/13	3.2	44.00	10	44.63	45.30	-6.8	10,174	-0.07%
2023/06/12	0	0.00	2	43.10	42.75	-2	9,884	-0.02%
2023/06/09	12	44.65	21	44.45	44.70	-9	9,545	-0.09%
2023/06/08	5	42.82	10	43.42	42.30	-5	8,808	-0.06%
2023/06/07	24	42.82	12	43.05	42.20	12	8,347	0.14%
2023/06/06	0	0.00	1	40.65	41.60	-1	7,586	-0.01%
2023/06/05	2	40.50	1	40.50	41.50	1	6,726	0.01%
2023/06/01	0	0.00	2.2	33.03	34.35	-2.2	5,841	-0.04%
2023/05/30	0	0.00	6	34.70	34.60	-6	5,527	-0.11%
2023/05/29	0	0.00	13	35.08	35.10	-13	5,297	-0.25%
2023/05/25	0	0.00	8	32.61	32.65	-8	4,861	-0.16%
2023/05/24	3	31.42	0	0.00	31.35	3	4,635	0.06%
2023/05/23	0	0.00	1	30.60	30.95	-1	4,611	-0.02%
2023/05/22	0	0.00	1	30.70	30.10	-1	4,612	-0.02%
2023/05/19	3	30.00	4	29.95	29.50	-1	4,557	-0.02%
2023/05/16	0.1	28.55	0	0.00	28.70	0.1	4,410	0.00%
2023/05/12	1.1	28.47	0	0.00	28.60	1.1	4,397	0.03%
2023/05/09	0	0.00	3	28.90	28.65	-3	4,363	-0.07%
2023/05/08	11	29.74	0	0.00	29.35	11	4,261	0.26%
2023/05/05	0	0.00	2	32.63	32.60	-2	3,986	-0.05%
2023/05/04	0	0.00	2	31.85	31.85	-2	3,887	-0.05%
2023/04/26	0	0.00	1	30.80	30.90	-1	3,868	-0.03%
2023/04/25	0	0.00	3	30.75	30.90	-3	3,856	-0.08%
2023/04/21	1	31.15	10	31.10	31.35	-9	3,767	-0.24%
2023/04/20	3	31.97	0	0.00	31.10	3	3,674	0.08%
2023/04/19	1	32.40	2	32.48	32.05	-1	3,592	-0.03%
2023/04/17	0	0.00	1	32.00	31.50	-1	3,365	-0.03%
2023/04/14	6	31.04	0	0.00	31.20	6	3,253	0.18%
2023/04/13	1	30.60	1	30.85	31.20	0	3,171	0.00%
2023/04/12	0	0.00	10	30.40	30.40	-10	3,006	-0.33%
2023/04/11	0	0.00	2	30.55	30.20	-2	2,980	-0.07%
2023/04/10	0	0.00	2	30.25	30.70	-2	2,917	-0.07%
2023/04/07	1	30.05	0	0.00	29.90	1	2,834	0.04%
2023/03/30	4	29.38	5	29.30	29.50	-1	2,665	-0.04%
2023/03/27	0	0.00	2	29.35	29.30	-2	2,527	-0.08%
2023/03/24	3	29.35	0	0.00	29.15	3	2,521	0.12%
2023/03/21	0	0.00	1	29.80	29.50	-1	2,414	-0.04%
2023/03/17	1	28.85	0	0.00	29.10	1	2,415	0.04%
2023/03/15	4	29.38	0	0.00	29.35	4	2,328	0.17%
2023/03/14	0	0.00	15	28.03	28.05	-15	2,136	-0.70%
2023/03/09	0	0.00	1	28.95	28.60	-1	2,265	-0.04%
2023/03/08	0	0.00	1	28.60	28.70	-1	2,226	-0.04%
2023/03/07	5	28.15	0	0.00	28.00	5	2,162	0.23%
2023/02/23	0	0.00	1	28.10	27.70	-1	2,112	-0.05%
2023/02/22	1	27.00	1	27.65	27.75	0	2,077	0.00%
2023/02/21	11	27.26	0	0.00	27.35	11	2,050	0.54%
2023/02/20	2	27.50	0	0.00	27.65	2	2,045	0.10%
2023/02/17	0	26.90	0	0.00	27.10	0	1,983	0.00%
2023/02/14	0	26.65	0	0.00	26.45	0	2,050	0.00%
2023/02/02	0	0.00	2	26.55	26.60	-2	2,203	-0.09%
2023/01/31	0	0.00	4	26.56	26.60	-4	2,226	-0.18%
2023/01/30	0	0.00	3	25.90	25.90	-3	2,175	-0.14%
2023/01/12	1	25.60	0	0.00	25.50	1	2,217	0.05%
2023/01/11	0	0.00	1	25.85	25.65	-1	2,249	-0.04%
2023/01/10	1	25.60	0	0.00	25.60	1	2,276	0.04%
2023/01/09	0	0.00	1	25.95	25.85	-1	2,296	-0.04%
2023/01/04	0	0.00	2	25.50	25.60	-2	2,426	-0.08%
2022/12/28	1	25.75	0	0.00	25.50	1	2,712	0.04%
2022/12/27	2	26.30	0	0.00	26.05	2	2,795	0.07%
2022/12/20	3	25.50	0	0.00	24.95	3	2,946	0.10%
2022/12/19	3	26.30	0	0.00	25.95	3	2,990	0.10%
2022/12/15	1	26.80	0	0.00	26.80	1	3,042	0.03%
2022/12/14	0	0.00	2	26.90	26.90	-2	3,175	-0.06%
2022/12/13	2	26.80	0	0.00	26.45	2	3,179	0.06%
2022/11/21	0.1	25.80	0	0.00	25.35	0.1	4,390	0.00%
2022/11/11	2	25.15	0	0.00	25.00	2	5,368	0.04%
2022/11/09	2	25.20	10	25.35	25.15	-8	5,595	-0.14%
2022/11/01	10.1	24.85	0	0.00	24.75	10.1	5,819	0.17%
2022/10/25	0.1	24.35	0.4	23.80	23.65	-0.3	5,829	-0.01%
2022/10/21	0.1	24.40	0	0.00	24.05	0.1	6,047	0.00%
2022/10/13	5	24.20	0.2	25.08	24.05	4.8	6,267	0.08%
2022/10/12	0	0.00	0.1	26.15	25.65	-0.1	6,288	0.00%
2022/10/11	0	0.00	5	26.80	25.95	-5	6,412	-0.08%
2022/10/07	0	0.00	0.3	27.85	27.90	-0.3	6,459	0.00%
2022/10/06	0	0.00	0.5	28.18	28.25	-0.5	6,597	-0.01%
2022/10/05	6	29.25	0	0.00	28.40	6	6,639	0.09%
2022/09/29	0	0.00	10	27.82	27.55	-10	6,601	-0.15%
2022/09/28	0	0.00	13	27.35	27.10	-13	6,613	-0.20%
2022/09/27	0	0.00	1	29.45	29.00	-1	6,779	-0.01%
2022/09/21	14	31.75	1	32.20	31.30	13	7,035	0.18%
2022/09/20	0.3	31.60	0	0.00	31.85	0.3	7,069	0.00%
2022/09/19	0.4	31.30	0	0.00	31.35	0.4	7,233	0.00%
2022/09/16	1.4	32.17	1	32.70	31.65	0.4	7,247	0.00%
2022/09/15	2	32.50	0	0.00	32.50	2	7,191	0.03%
2022/09/07	1	32.00	2	31.85	32.00	-1	7,020	-0.01%
2022/09/06	1	32.50	0	0.00	31.70	1	7,026	0.01%
2022/09/05	1	33.00	0	0.00	32.55	1	6,985	0.01%
2022/09/02	4	32.53	0	0.00	32.50	4	6,875	0.06%
2022/09/01	15	33.46	0	0.00	32.90	15	6,832	0.22%
2022/08/31	3	32.95	6	32.93	33.40	-3	6,709	-0.04%
2022/08/30	0.4	32.70	12	32.41	32.70	-11.6	6,537	-0.18%
2022/08/26	3	31.92	0.9	31.35	31.15	2.1	6,281	0.03%
2022/08/25	0	0.00	1	32.05	32.05	-1	6,172	-0.02%
2022/08/24	0	0.00	1	31.50	31.55	-1	5,839	-0.02%
2022/08/22	2	31.70	2	32.25	32.25	0	5,735	0.00%
2022/08/19	2	31.99	0	0.00	31.95	2	5,510	0.04%
2022/08/16	1	30.10	2	31.05	29.70	-1	5,316	-0.02%
2022/08/12	0	0.00	1	30.40	30.05	-1	5,024	-0.02%
2022/08/11	1	29.85	22	30.11	29.85	-21	4,987	-0.42%
2022/08/10	2	29.60	0	0.00	29.55	2	4,904	0.04%
2022/08/04	1	27.65	0	0.00	28.00	1	4,658	0.02%
2022/08/01	0	0.00	1	30.00	29.20	-1	4,547	-0.02%
2022/07/29	2	30.88	1	30.45	30.35	1	4,473	0.02%
2022/07/28	0	0.00	9	30.36	30.30	-9	4,297	-0.21%
2022/07/27	2	29.45	0	0.00	29.95	2	4,222	0.05%
2022/07/26	0	0.00	2	30.30	29.80	-2	4,174	-0.05%
2022/07/22	2	29.70	11	29.85	29.70	-9	4,073	-0.22%
2022/07/21	2	29.90	2	30.30	29.90	0	4,049	0.00%
2022/07/20	4	30.33	2	30.60	30.35	2	3,972	0.05%
2022/07/19	0	0.00	11	29.90	29.80	-11	3,873	-0.28%
2022/07/12	0	0.00	3	26.00	25.75	-3	3,264	-0.09%
2022/07/11	0	0.00	1	28.10	28.10	-1	3,209	-0.03%
2022/07/06	5	26.10	0	0.00	26.05	5	3,015	0.17%
2022/07/05	3	26.20	0.4	27.30	26.30	2.6	2,977	0.09%
2022/07/04	0.4	29.95	0	0.00	29.10	0.4	2,754	0.01%
2022/07/01	4	28.85	17	28.99	28.55	-13	2,680	-0.48%
2022/06/29	0	0.00	2	30.50	30.95	-2	2,437	-0.08%
2022/06/28	1	29.20	0	0.00	30.65	1	2,326	0.04%
2022/06/27	0	0.00	5	28.88	30.05	-5	2,151	-0.23%
2022/06/22	5	27.40	0	0.00	27.40	5	1,922	0.26%
2022/06/20	1	28.65	0	0.00	27.65	1	1,904	0.05%
2022/06/17	0	0.00	0.1	27.55	28.15	-0.1	1,858	-0.01%
2022/06/16	10	27.98	0.2	28.10	27.10	9.8	1,801	0.54%
2022/06/15	5	28.65	2.4	28.57	28.05	2.7	1,760	0.15%
2022/06/14	20	28.10	0.3	28.05	28.15	19.7	1,842	1.07%
2022/06/09	0	0.00	2	27.50	27.75	-2	1,728	-0.12%
2022/06/06	2	26.70	0	0.00	26.60	2	1,658	0.12%
2022/05/30	0	0.00	5	25.95	26.50	-5	1,671	-0.30%
2022/05/26	1	26.40	1	25.90	25.90	0	1,705	0.00%
2022/05/16	2	23.30	0	0.00	23.05	2	2,347	0.09%
2022/05/10	1	22.80	0	0.00	23.15	1	2,401	0.04%
2022/05/03	1	23.30	0	0.00	23.10	1	2,501	0.04%
2022/04/18	1	24.20	0	0.00	24.10	1	2,987	0.03%
2022/04/15	1	24.15	0	0.00	24.60	1	3,125	0.03%
2022/04/14	1	24.80	0	0.00	24.75	1	3,180	0.03%
2022/03/18	0	0.00	2	26.20	26.30	-2	4,784	-0.04%
2022/02/24	3	26.85	0	0.00	25.90	3	4,501	0.07%
2022/02/23	1	26.40	1	26.60	26.85	0	4,378	0.00%
2022/02/22	0	0.00	2	26.15	25.85	-2	4,351	-0.05%
2022/02/21	2	26.60	2	26.80	26.55	0	4,480	0.00%
2022/02/18	2	27.15	0	0.00	27.20	2	4,619	0.04%
2022/02/16	1	25.90	0	0.00	25.85	1	4,741	0.02%
2022/02/14	2	26.15	2	26.00	26.10	0	4,724	0.00%
2022/02/11	2	26.85	0	0.00	26.70	2	4,727	0.04%
2022/02/08	1	26.80	0	0.00	26.75	1	4,760	0.02%
2022/01/25	1	26.10	0	0.00	26.00	1	5,008	0.02%
2022/01/24	1	26.75	0	0.00	26.80	1	5,185	0.02%
2022/01/21	1	26.70	0	0.00	27.10	1	5,563	0.02%
2022/01/20	3	27.75	1	27.35	27.30	2	5,529	0.04%
2022/01/19	2	27.88	0	0.00	27.95	2	5,495	0.04%
2022/01/17	2	27.95	0	0.00	27.85	2	5,477	0.04%
2022/01/14	1	27.00	1	26.55	26.85	0	5,425	0.00%
2022/01/11	1	28.35	0	0.00	28.45	1	5,429	0.02%
2022/01/10	0	0.00	10	28.90	28.70	-10	5,401	-0.19%
2022/01/07	1	27.55	0	0.00	27.55	1	5,316	0.02%
2022/01/04	3	29.05	0	0.00	29.30	3	5,337	0.06%
2022/01/03	0	0.00	5	29.80	28.50	-5	5,174	-0.10%
2021/12/30	0	0.00	0	28.40	28.40	0	4,886	0.00%
2021/12/29	2	28.35	3	27.92	28.55	-1	4,837	-0.02%
2021/12/28	0	0.00	4	27.83	28.40	-4	4,602	-0.09%
2021/12/23	0	0.00	1	26.55	26.45	-1	4,643	-0.02%
2021/12/20	0	0.00	3	26.50	26.10	-3	5,534	-0.05%
2021/12/16	3	27.00	0	0.00	26.65	3	6,068	0.05%
2021/12/02	0	0.00	1	25.95	26.00	-1	6,059	-0.02%
2021/11/29	1	25.65	2	25.25	26.25	-1	6,314	-0.02%
2021/11/26	3	26.05	1	26.25	26.30	2	6,328	0.03%
2021/11/25	0	0.00	1	26.95	26.75	-1	6,335	-0.02%
2021/11/24	2	26.60	0	0.00	26.75	2	6,483	0.03%
2021/11/19	3	27.32	0	0.00	26.95	3	6,592	0.05%
2021/11/18	10	27.50	1	28.65	27.45	9	6,548	0.14%
2021/11/17	0	0.00	5	28.89	29.00	-5	6,373	-0.08%
2021/11/16	6	27.91	1	28.85	28.25	5	6,195	0.08%
2021/11/15	0	0.00	5	28.02	28.25	-5	5,960	-0.08%
2021/11/08	0	0.00	1	26.80	26.80	-1	5,723	-0.02%
2021/11/05	2	26.78	0	0.00	27.15	2	5,782	0.03%
2021/11/04	2	27.45	2	27.83	27.20	0	5,946	0.00%
2021/11/03	3	26.65	0	0.00	27.00	3	5,932	0.05%
2021/11/02	3	27.03	1	26.65	26.60	2	6,019	0.03%
2021/11/01	6	27.82	5	27.54	27.65	1	5,992	0.02%
2021/10/29	0	0.00	1	27.70	27.80	-1	5,863	-0.02%
2021/10/28	1	25.70	0	0.00	26.00	1	5,557	0.02%
2021/10/26	0	0.00	1	26.30	26.20	-1	6,036	-0.02%
2021/10/25	1	26.90	1	26.35	26.40	0	6,066	0.00%
2021/10/22	2	26.15	1	26.25	26.20	1	6,040	0.02%
2021/10/21	1	26.65	0	0.00	26.40	1	6,048	0.02%
2021/10/20	2	26.78	16	26.96	26.50	-14	6,082	-0.23%
2021/10/19	19	26.91	15	26.60	26.85	4	6,252	0.06%
2021/10/18	5	26.63	2	26.90	26.25	3	6,207	0.05%
2021/10/15	6	26.73	3	26.82	26.90	3	6,202	0.05%
2021/10/14	15	26.93	6	27.19	26.55	9	6,182	0.15%
2021/10/13	10	26.64	11	26.86	27.35	-1	6,140	-0.02%
2021/10/12	3	26.05	2	26.35	26.10	1	6,095	0.02%
2021/10/08	3	26.30	1	26.45	26.30	2	6,217	0.03%
2021/10/07	5	26.70	6	26.82	26.75	-1	6,188	-0.02%
2021/10/06	3	26.40	2.6	26.41	25.80	0.4	6,134	0.01%
2021/10/05	4	26.06	10	26.52	26.60	-6	6,098	-0.10%
2021/10/04	6.3	26.19	10	26.29	26.05	-3.7	6,021	-0.06%
2021/10/01	11	27.06	10	27.41	26.55	1	5,962	0.02%
2021/09/30	7	27.78	5	28.19	27.75	2	5,796	0.03%
2021/09/29	17	28.31	17.3	28.54	28.30	-0.3	5,625	-0.01%
2021/09/28	18.3	28.19	17	28.22	29.15	1.3	5,360	0.02%
2021/09/27	13	28.54	16	28.74	28.55	-3	5,168	-0.06%
2021/09/24	11.1	27.21	9	27.29	27.85	2.1	4,704	0.04%
2021/09/23	4.2	25.30	11	25.50	26.25	-6.8	4,262	-0.16%
2021/09/22	7	24.32	4	24.25	24.50	3	4,159	0.07%
2021/09/17	4	25.13	4	25.33	25.20	0	4,148	0.00%
2021/09/16	6	26.03	3	26.25	25.50	3	4,137	0.07%
2021/09/15	3	25.18	12	25.60	26.50	-9	4,097	-0.22%
2021/09/14	3	25.15	0	0.00	25.15	3	4,054	0.07%
2021/09/13	9	25.60	7	25.51	25.35	2	4,052	0.05%
2021/09/10	12	26.79	3	26.82	26.90	9	4,047	0.22%
2021/09/09	6	26.50	16	26.74	27.00	-10	4,005	-0.25%
2021/09/08	15	26.75	14	27.24	26.35	1	3,970	0.03%
2021/09/07	9	26.62	11	26.83	26.95	-2	3,841	-0.05%
2021/09/06	12	27.46	6	28.00	26.85	6	3,802	0.16%
2021/09/03	2	27.38	4	27.58	27.70	-2	3,735	-0.05%
2021/09/02	10	27.19	4	27.18	26.85	6	3,561	0.17%
2021/09/01	5	27.04	3	27.18	27.15	2	3,490	0.06%
2021/08/31	3	26.10	4	26.56	27.15	-1	3,446	-0.03%
2021/08/30	7	26.69	4	26.90	26.60	3	3,386	0.09%
2021/08/27	5	25.36	5	25.16	25.35	0	3,222	0.00%
2021/08/26	0	0.00	2	24.25	24.20	-2	3,119	-0.06%
2021/08/25	0	0.00	6	23.68	23.85	-6	3,083	-0.19%
2021/08/24	3	23.05	1	22.95	22.75	2	3,037	0.07%
2021/08/23	2	22.93	3	22.83	23.05	-1	3,030	-0.03%
2021/08/20	2	22.23	5	22.01	22.30	-3	3,024	-0.10%
2021/08/19	3	22.83	1	23.05	22.30	2	3,015	0.07%
2021/08/18	3	22.00	6	22.55	23.15	-3	3,013	-0.10%
2021/08/17	5	23.35	2	23.48	22.65	3	2,993	0.10%
2021/08/16	4	24.39	1	25.05	23.90	3	2,965	0.10%
2021/08/13	5	24.69	7	24.95	25.05	-2	2,944	-0.07%
2021/08/12	1	24.45	3	24.55	24.90	-2	2,906	-0.07%
2021/08/11	5	24.32	3	24.87	24.00	2	2,896	0.07%
2021/08/10	9	26.53	1	27.95	25.35	8	2,843	0.28%
2021/08/09	7	28.03	8	28.29	28.15	-1	2,685	-0.04%
2021/08/06	4	27.48	10	27.71	28.15	-6	2,582	-0.23%
2021/08/05	4	27.31	4	27.53	27.30	0	2,479	0.00%
2021/08/04	6	28.04	1	28.90	27.60	5	2,477	0.20%
2021/08/03	1	27.55	1	27.55	28.15	0	2,420	0.00%
2021/08/02	3	27.85	8	28.04	28.10	-5	2,336	-0.21%
2021/07/30	8	26.11	6	26.30	26.90	2	2,006	0.10%
2021/07/29	7	24.82	12	24.77	25.10	-5	1,825	-0.27%
2021/07/28	2	23.78	2	23.95	23.70	0	1,765	0.00%
2021/07/27	3	24.23	1	24.80	24.30	2	1,782	0.11%
2021/07/26	3	24.78	2	24.90	24.70	1	1,775	0.06%
2021/07/23	6	24.89	13	24.80	25.20	-7	1,739	-0.40%
2021/07/22	3	23.67	3	23.90	23.30	0	1,567	0.00%
2021/07/21	6	23.65	3	23.92	23.35	3	1,577	0.19%
2021/07/20	2	24.35	1	24.55	24.15	1	1,581	0.06%
2021/07/19	1	23.65	5	24.69	24.85	-4	1,566	-0.26%
2021/07/16	8	23.80	6	23.85	23.80	2	1,532	0.13%
2021/07/15	0	0.00	10	23.79	24.50	-10	1,480	-0.68%
2021/07/14	2	21.50	2	21.60	22.30	0	1,353	0.00%
2021/07/12	2	22.45	2	22.60	22.40	0	1,421	0.00%
2021/07/02	2	22.60	4	22.65	22.65	-2	1,708	-0.12%
2021/07/01	2	22.75	2	22.75	22.55	0	1,775	0.00%
2021/06/30	13	22.89	11	22.92	22.70	2	1,822	0.11%
2021/06/29	4	22.75	4	22.80	22.65	0	1,815	0.00%
2021/06/28	2	22.95	2	22.95	22.85	0	1,862	0.00%
2021/06/25	2	23.00	2	23.00	22.65	0	1,945	0.00%
2021/06/24	7	22.74	6	22.75	22.75	1	1,968	0.05%
2021/06/23	9	22.84	6	22.80	22.65	3	1,978	0.15%
2021/06/22	6	23.10	6	23.15	22.80	0	1,995	0.00%
2021/06/21	5	22.40	13	22.68	22.90	-8	2,014	-0.40%
2021/06/18	6	22.53	4	22.60	22.40	2	2,087	0.10%
2021/06/17	4	22.65	4	22.65	22.60	0	2,225	0.00%
2021/06/16	5	22.84	4	22.95	22.85	1	2,285	0.04%
2021/06/15	4	22.95	4	22.78	22.65	0	2,347	0.00%
2021/06/11	4	22.80	2	22.80	22.70	2	2,385	0.08%
2021/06/10	4	22.46	4	22.45	22.50	0	2,427	0.00%
2021/06/09	5	22.59	4	22.60	22.55	1	2,492	0.04%
2021/06/08	4	22.63	4	22.65	22.55	0	2,516	0.00%
2021/06/07	5	22.62	5	22.80	22.75	0	2,540	0.00%
2021/06/04	5	22.88	4	22.95	22.80	1	2,562	0.04%
2021/06/03	4	23.01	4	23.05	23.00	0	2,605	0.00%
2021/06/02	4	23.30	4	23.65	23.05	0	2,724	0.00%
2021/06/01	2	23.00	5	23.04	23.40	-3	2,912	-0.10%
2021/05/28	3	22.93	4	23.09	22.90	-1	2,994	-0.03%
2021/05/27	3	23.12	1	23.30	22.65	2	3,045	0.07%
2021/05/26	1	22.70	8	22.75	23.00	-7	3,064	-0.23%
2021/05/25	4	22.50	4	22.68	22.50	0	3,087	0.00%
2021/05/24	1	22.10	4	22.29	22.40	-3	3,103	-0.10%
2021/05/21	5	22.40	2	22.53	22.30	3	3,127	0.10%
2021/05/20	2	22.55	0	0.00	22.05	2	3,163	0.06%
2021/05/19	4	21.39	12	22.20	22.55	-8	3,188	-0.25%
2021/05/18	1	19.10	49	20.33	20.95	-48	3,230	-1.49%
2021/05/17	15	19.46	16	19.89	19.05	-1	3,249	-0.03%
2021/05/14	8	21.39	4	22.00	21.10	4	3,230	0.12%
2021/05/13	4	21.19	11	21.65	21.60	-7	3,245	-0.22%
2021/05/12	22	21.71	16	22.23	21.65	6	3,244	0.18%
2021/05/11	6	23.73	3	23.65	23.15	3	3,236	0.09%
2021/05/10	6	25.03	1	25.50	24.65	5	3,414	0.15%
2021/05/07	9	24.83	25	24.98	25.30	-16	3,483	-0.46%
2021/05/06	19	24.65	20	24.73	24.65	-1	3,831	-0.03%
2021/05/05	26	25.09	26	25.20	25.05	0	3,852	0.00%
2021/05/04	20	25.35	23	24.95	24.55	-3	3,885	-0.08%
2021/05/03	17	26.56	11	26.85	26.20	6	3,880	0.15%
2021/04/29	5	26.96	5	27.07	27.15	0	3,896	0.00%
2021/04/28	29	27.16	21	27.01	27.00	8	3,913	0.20%
2021/04/27	9	27.20	6	27.15	27.30	3	3,979	0.08%
2021/04/26	6	26.55	16	26.94	26.70	-10	4,111	-0.24%
2021/04/23	6	26.05	6	26.45	26.60	0	4,347	0.00%
2021/04/22	0	0.00	1	26.50	26.50	-1	4,470	-0.02%
2021/04/21	9	27.48	9	27.62	27.35	0	4,492	0.00%
2021/04/19	22	27.57	18	27.46	27.35	4	4,664	0.09%
2021/04/16	42	27.83	42	27.84	27.85	0	4,641	0.00%
2021/04/15	18	27.95	18	28.00	27.95	0	4,640	0.00%
2021/04/14	28	27.62	31	27.82	28.00	-3	4,652	-0.06%
2021/04/13	44	28.64	10	28.96	28.15	34	4,708	0.72%
2021/04/12	32	28.99	8	29.06	28.60	24	4,695	0.51%
2021/04/09	24	29.20	26.4	29.36	29.00	-2.4	4,678	-0.05%
2021/04/08	42	28.42	48	28.37	28.85	-6	4,623	-0.13%
2021/04/07	30	27.98	36	28.04	28.05	-6	4,576	-0.13%
2021/04/06	24	27.20	52	27.43	27.55	-28	4,543	-0.62%
2021/04/01	38	27.24	12	27.45	26.90	26	4,543	0.57%
2021/03/31	12	27.19	6	27.40	27.20	6	4,545	0.13%
2021/03/30	38	27.78	12	28.30	27.40	26	4,525	0.57%
2021/03/29	8	27.55	30	27.70	27.70	-22	4,484	-0.49%
2021/03/26	14	27.24	34	27.43	27.55	-20	4,486	-0.45%
2021/03/25	24	27.14	18	27.25	27.35	6	4,500	0.13%
2021/03/24	46	27.11	38	27.06	27.05	8	4,528	0.18%
2021/03/23	49	27.92	13	28.52	27.10	36	4,538	0.79%
2021/03/22	13	28.49	20	28.60	28.45	-7	4,594	-0.15%
2021/03/19	12	28.35	12	28.35	28.25	0	4,500	0.00%
2021/03/18	32	28.17	37	28.24	28.35	-5	4,466	-0.11%
2021/03/17	18	28.05	16	28.13	27.90	2	4,447	0.04%
2021/03/16	14	27.89	18	27.98	28.25	-4	4,543	-0.09%
2021/03/15	20	27.47	32	27.60	27.85	-12	4,656	-0.26%
2021/03/12	12	27.02	6	27.15	27.10	6	4,636	0.13%
2021/03/11	7	26.71	19	26.83	26.95	-12	4,675	-0.26%
2021/03/10	6	26.40	6	26.40	26.50	0	4,708	0.00%
2021/03/09	24	26.52	16	26.56	26.20	8	4,746	0.17%
2021/03/08	20	27.14	12	27.42	27.00	8	4,793	0.17%
2021/03/05	20	26.94	34	27.21	27.60	-14	4,795	-0.29%
2021/03/04	0	0.00	9	26.53	26.75	-9	4,666	-0.19%
2021/03/03	12	25.78	24	25.88	25.90	-12	4,671	-0.26%
2021/03/02	38	26.41	20	26.65	25.95	18	4,758	0.38%
2021/02/26	14	25.66	17	25.69	25.95	-3	5,021	-0.06%
2021/02/25	12	25.41	32	25.55	25.70	-20	5,065	-0.39%
2021/02/24	24	25.34	18	25.48	25.15	6	5,103	0.12%
2021/02/22	20	25.69	12	25.77	25.55	8	5,716	0.14%
2021/02/19	14	25.36	14	25.48	25.70	0	5,983	0.00%
2021/02/18	12	24.42	22	24.74	25.50	-10	6,045	-0.17%
2021/02/17	24	23.83	32	24.03	24.25	-8	6,075	-0.13%
2021/02/05	14	23.54	12	23.70	23.50	2	6,088	0.03%
2021/02/04	10	23.70	6	23.85	23.50	4	6,153	0.07%
2021/02/03	10	23.54	10	23.67	23.85	0	6,183	0.00%
2021/02/02	39	23.16	46	23.16	23.60	-7	6,271	-0.11%
2021/02/01	26	23.27	12	23.43	22.50	14	6,330	0.22%
2021/01/29	25	23.67	22	23.71	23.50	3	6,210	0.05%
2021/01/28	50	23.91	42	24.11	23.55	8	6,283	0.13%
2021/01/27	8	23.39	12	23.43	23.60	-4	6,041	-0.07%
2021/01/26	8	23.45	6	23.60	22.80	2	6,145	0.03%
2021/01/25	15	23.66	14	23.72	23.55	1	6,259	0.02%
2021/01/22	4	23.60	6	24.03	24.00	-2	6,440	-0.03%
2021/01/21	14	23.72	14	23.77	24.00	0	6,597	0.00%
2021/01/20	10	23.76	8	24.26	23.50	2	7,039	0.03%
2021/01/19	8	24.40	8	25.08	24.45	0	7,090	0.00%
2021/01/18	21	23.82	29	24.15	25.65	-8	7,289	-0.11%
2021/01/15	15	24.99	8	25.43	24.50	7	7,472	0.09%
2021/01/14	11	26.20	6	26.55	26.10	5	7,616	0.07%
2021/01/13	29	26.62	20	26.81	26.00	9	7,644	0.12%
2021/01/12	29	28.03	0	0.00	27.25	29	7,628	0.38%
2021/01/11	6	29.15	3	29.18	29.05	3	7,693	0.04%
2021/01/08	28	29.44	29	29.73	29.15	-1	7,931	-0.01%
2021/01/07	36	29.47	42	29.62	29.40	-6	8,027	-0.07%
2021/01/06	42	29.55	28	29.39	29.15	14	8,239	0.17%
2021/01/05	4	30.48	6	30.62	30.55	-2	8,375	-0.02%
2021/01/04	2	30.15	5	30.56	30.50	-3	8,670	-0.04%
2020/12/31	2	30.05	2	30.15	30.15	0	8,758	0.00%
2020/12/30	10	30.03	13	30.22	30.05	-3	8,843	-0.03%
2020/12/29	4	29.83	4	29.98	29.50	0	9,133	0.00%
2020/12/28	8	29.43	25	29.76	30.15	-17	9,367	-0.18%
2020/12/25	14	29.27	6	29.58	29.20	8	9,453	0.08%
2020/12/24	2	29.30	4	29.53	29.40	-2	9,529	-0.02%
2020/12/23	22	28.98	25	28.94	29.30	-3	9,655	-0.03%
2020/12/22	8	28.85	5	29.25	28.25	3	10,782	0.03%
2020/12/21	16	29.14	12	29.36	29.30	4	11,007	0.04%
2020/12/18	19	29.44	7	29.73	29.40	12	11,095	0.11%
2020/12/17	17	29.81	6	30.15	29.65	11	11,127	0.10%
2020/12/16	40	30.64	62	30.49	30.15	-22	11,178	-0.20%
2020/12/15	8	29.43	8	29.50	29.15	0	11,149	0.00%
2020/12/14	6	29.20	6	29.20	29.20	0	11,272	0.00%
2020/12/11	16	29.39	8	29.75	29.15	8	11,322	0.07%
2020/12/10	41	29.65	26	29.84	29.70	15	11,414	0.13%
2020/12/09	19	29.80	34	30.04	30.75	-15	11,468	-0.13%
2020/12/08	10	28.90	11	28.90	29.00	-1	11,434	-0.01%
2020/12/07	20	28.64	30	28.76	28.90	-10	11,492	-0.09%
2020/12/04	12	28.78	10	28.80	28.60	2	11,589	0.02%
2020/12/03	17	28.43	20	28.47	28.80	-3	11,760	-0.03%
2020/12/02	43	28.69	19	28.98	28.45	24	11,930	0.20%
2020/12/01	17	28.41	47	28.97	29.35	-30	12,367	-0.24%
2020/11/30	21	29.08	11	29.35	28.60	10	12,822	0.08%
2020/11/27	48	29.15	36	29.27	29.15	12	13,012	0.09%
2020/11/26	20	29.84	18	29.79	29.45	2	13,112	0.02%
2020/11/25	22	29.08	20	29.12	29.40	2	13,214	0.02%
2020/11/24	6	30.91	6	31.12	30.50	0	13,074	0.00%
2020/11/23	8	30.75	8	30.69	30.80	0	13,164	0.00%
2020/11/20	9	31.47	8	31.58	30.80	1	13,861	0.01%
2020/11/19	13	31.17	11	31.37	31.00	2	13,900	0.01%
2020/11/18	37	34.16	25	34.04	32.55	12	13,522	0.09%
2020/11/17	7	36.66	3	36.57	36.15	4	13,395	0.03%
2020/11/16	8	36.65	2	36.68	36.80	6	13,678	0.04%
2020/11/13	1	36.10	2	36.38	36.50	-1	13,837	-0.01%
2020/11/12	2	36.63	1	37.00	36.15	1	14,144	0.01%
2020/11/11	3	36.72	5	36.81	36.90	-2	14,467	-0.01%
2020/11/10	10	36.70	4	36.73	36.15	6	14,618	0.04%
2020/11/09	2	36.20	7	36.80	37.25	-5	14,931	-0.03%
2020/11/06	9	36.56	14	36.26	36.15	-5	15,233	-0.03%
2020/11/05	3	36.92	5	37.11	36.75	-2	15,914	-0.01%
2020/11/04	7	36.96	7	37.14	36.80	0	15,893	0.00%
2020/11/03	10	36.65	5	36.81	37.20	5	16,057	0.03%
2020/11/02	14	36.44	17	36.56	36.10	-3	16,099	-0.02%
2020/10/30	27	37.74	25	37.97	36.55	2	16,172	0.01%
2020/10/29	29	37.30	29	37.14	37.95	0	16,032	0.00%
2020/10/28	8	37.34	9	38.03	37.05	-1	15,940	-0.01%
2020/10/27	6	36.13	7	36.36	36.85	-1	15,541	-0.01%
2020/10/26	35	36.22	31	36.44	36.30	4	15,581	0.03%
2020/10/23	42	34.59	56	34.33	36.00	-14	15,291	-0.09%
2020/10/22	19	33.45	35	33.58	33.00	-16	14,867	-0.11%
2020/10/21	0	0.00	5	32.80	33.00	-5	14,600	-0.03%
2020/10/19	19	32.90	14	32.94	32.65	5	14,460	0.03%
2020/10/16	32	33.30	11	33.35	33.15	21	14,423	0.15%
2020/10/15	10	32.71	12	33.03	33.15	-2	14,187	-0.01%
2020/10/14	11	32.74	19	32.83	32.30	-8	14,049	-0.06%
2020/10/13	8	31.96	2	31.83	31.75	6	13,853	0.04%
2020/10/12	7	30.94	24	31.16	32.20	-17	13,665	-0.12%
2020/10/08	8	30.06	8	30.16	30.00	0	13,393	0.00%
2020/10/07	7	30.06	7	30.08	30.00	0	13,332	0.00%
2020/10/06	16	30.02	13	30.25	29.90	3	13,297	0.02%
2020/10/05	5	29.38	21	29.19	29.60	-16	13,095	-0.12%
2020/09/30	7	28.31	12	28.43	28.30	-5	13,009	-0.04%
2020/09/29	7	27.64	2	27.65	27.60	5	12,981	0.04%
2020/09/28	20	27.41	24	27.68	28.15	-4	13,018	-0.03%
2020/09/25	87	30.30	101	30.08	27.15	-14	12,999	-0.11%	大賣/
2020/09/24	8	28.61	14	28.92	29.00	-6	11,943	-0.05%
2020/09/23	5	28.05	5	28.65	28.20	0	11,760	0.00%
2020/09/22	3	27.68	3	27.62	27.95	0	11,712	0.00%
2020/09/21	2	28.45	2	27.80	27.80	0	11,732	0.00%
2020/09/18	3	27.95	6	28.20	28.20	-3	11,688	-0.03%
2020/09/17	3	27.15	11	27.66	28.10	-8	11,712	-0.07%
2020/09/16	2	26.83	2	26.93	26.80	0	11,571	0.00%
2020/09/15	11	26.70	16	27.06	26.50	-5	11,517	-0.04%
2020/09/14	13	25.61	9	25.62	26.15	4	11,405	0.04%
2020/09/11	2	26.40	12	26.57	26.00	-10	11,235	-0.09%
2020/09/10	4	27.35	2	26.90	26.90	2	11,123	0.02%
2020/09/09	6	27.48	1	27.40	27.50	5	11,045	0.05%
2020/09/08	0	0.00	3	27.65	27.10	-3	10,906	-0.03%
2020/09/07	13	29.34	4	29.90	28.70	9	10,716	0.08%
2020/09/04	30	28.74	18	29.14	29.60	12	10,534	0.11%
2020/09/03	49	29.07	37	29.60	29.00	12	10,036	0.12%
2020/09/02	5	27.05	13	27.92	28.00	-8	9,499	-0.08%
2020/09/01	23	27.21	8	27.30	27.00	15	9,447	0.16%
2020/08/31	9	26.67	10	27.18	27.20	-1	9,337	-0.01%
2020/08/28	1	26.45	1	26.25	26.50	0	9,153	0.00%
2020/08/27	1	25.85	20	25.40	25.75	-19	9,005	-0.21%
2020/08/26	42	26.78	5	27.80	25.75	37	8,866	0.42%
2020/08/25	0	0.00	17	25.31	26.05	-17	8,134	-0.21%
2020/08/24	5	23.15	10	23.58	23.70	-5	8,044	-0.06%
2020/08/21	7	24.07	5	24.65	23.50	2	7,980	0.03%
2020/08/20	8	24.01	0	0.00	23.40	8	7,820	0.10%
2020/08/19	9	26.02	8	25.91	25.90	1	7,567	0.01%
2020/08/18	30	25.01	21	25.06	25.80	9	7,345	0.12%
2020/08/17	15	24.78	15	25.25	25.10	0	7,016	0.00%
2020/08/14	9	23.81	11	24.41	24.15	-2	6,639	-0.03%
2020/08/13	19	24.13	21	24.11	23.85	-2	6,448	-0.03%
2020/08/12	13	22.72	21	23.00	24.00	-8	6,039	-0.13%
2020/08/11	31	23.54	14	24.48	21.90	17	5,662	0.30%
2020/08/10	11	22.80	25.4	22.53	22.85	-14.4	4,937	-0.29%
2020/08/07	41	20.07	39	20.14	20.80	2	4,861	0.04%
2020/08/06	24	19.28	19	19.44	19.35	5	4,793	0.10%
2020/08/05	5	19.30	5	19.30	19.30	0	4,725	0.00%
2020/08/04	5	18.25	3	18.42	18.55	2	4,700	0.04%
2020/08/03	4	18.21	5	18.31	18.30	-1	4,731	-0.02%
2020/07/31	2	17.95	12	18.00	17.95	-10	4,808	-0.21%
2020/07/30	4	17.75	5	18.05	17.95	-1	4,948	-0.02%
2020/07/29	0	0.00	4	16.65	17.00	-4	4,785	-0.08%
2020/07/28	0	0.00	2	16.25	16.25	-2	4,737	-0.04%
2020/07/27	1	16.30	0	0.00	16.20	1	4,736	0.02%
2020/07/23	5	16.75	0	0.00	16.80	5	4,757	0.11%
2020/07/22	0	0.00	3	16.03	16.70	-3	4,742	-0.06%
2020/07/17	3	15.77	0	0.00	15.50	3	4,627	0.06%
2020/07/16	1	15.70	7	15.95	16.10	-6	4,610	-0.13%
2020/07/15	6	15.83	0	0.00	15.70	6	4,578	0.13%
2020/07/14	5	15.84	0	0.00	15.70	5	4,630	0.11%
2020/07/13	2	16.20	0	0.00	16.35	2	4,586	0.04%
2020/07/10	15	16.75	0	0.00	16.60	15	4,545	0.33%
2020/07/09	5	18.70	0	0.00	18.65	5	4,420	0.11%
2020/07/08	0	0.00	30	18.95	18.90	-30	4,246	-0.71%
2020/07/07	5	19.05	0	0.00	18.95	5	4,145	0.12%
2020/07/06	0	0.00	5	19.15	19.40	-5	4,033	-0.12%
2020/07/03	0	0.00	20	18.83	18.80	-20	3,932	-0.51%
2020/07/02	0	0.00	10	18.33	18.35	-10	3,850	-0.26%
2020/07/01	0	0.00	5	18.25	18.10	-5	3,798	-0.13%
2020/06/30	1	18.00	9	18.20	18.05	-8	3,765	-0.21%
2020/06/24	2	17.70	8	17.69	17.65	-6	3,654	-0.16%
2020/06/23	1	17.25	0	0.00	17.15	1	3,535	0.03%
2020/06/22	1	17.40	0	0.00	17.35	1	3,524	0.03%
2020/06/16	3	17.20	0	0.00	17.10	3	3,666	0.08%
2020/06/15	2	16.95	0	0.00	16.95	2	3,718	0.05%
2020/06/12	6	16.56	0	0.00	16.70	6	3,732	0.16%
2020/06/11	13	17.13	0	0.00	16.85	13	3,736	0.35%
2020/06/10	5	17.45	0	0.00	17.35	5	3,742	0.13%
2020/06/09	5	17.70	0	0.00	17.55	5	3,811	0.13%
2020/06/08	10	17.80	2	17.95	17.85	8	3,848	0.21%
2020/06/05	10	17.63	0	0.00	17.55	10	3,677	0.27%
2020/06/04	5	17.30	2	17.35	17.35	3	3,669	0.08%
2020/06/02	5	17.40	0	0.00	17.30	5	3,723	0.13%
2020/05/29	36	17.51	1	17.55	17.35	35	3,982	0.88%
2020/05/20	2	16.75	0	0.00	16.80	2	3,954	0.05%
2020/05/14	0	0.00	2	17.05	17.05	-2	4,336	-0.05%
2020/05/12	2	16.63	8	16.70	16.75	-6	4,257	-0.14%
2020/05/11	14	17.66	0	0.00	17.50	14	4,161	0.34%
2020/05/07	0	0.00	100	17.25	17.40	-100	3,873	-2.58%
2020/05/06	5	16.40	7	16.79	16.95	-2	3,715	-0.05%
2020/04/08	1	14.50	0	0.00	14.50	1	4,304	0.02%
2020/03/26	1	14.00	0	0.00	14.05	1	4,352	0.02%
2020/03/20	2	13.90	0	0.00	13.75	2	4,208	0.05%
2020/03/19	0	0.00	1	13.55	12.75	-1	4,143	-0.02%
2020/02/27	0	0.00	3	16.80	15.75	-3	3,226	-0.09%
2020/02/26	3	16.65	0	0.00	16.65	3	3,145	0.10%
2020/02/24	4	16.85	1	16.70	16.70	3	3,081	0.10%
2020/02/21	0	0.00	75	16.86	16.90	-75	3,048	-2.46%
2020/02/20	1	17.60	50	17.90	17.50	-49	2,987	-1.64%
2020/02/19	5	17.35	13	17.00	17.10	-8	2,859	-0.28%
2020/02/18	5	17.05	55	17.31	17.20	-50	2,789	-1.79%
2020/02/17	13	17.04	54	17.10	17.20	-41	2,656	-1.54%
2020/02/14	70	16.61	0	0.00	16.75	70	2,508	2.79%
2020/02/13	50	15.70	0	0.00	15.70	50	2,339	2.14%
2020/02/12	200	15.78	0	0.00	15.75	200	2,368	8.44%	大買/鉅額交易
2020/02/11	0	0.00	20	15.80	15.80	-20	2,364	-0.85%
2020/02/06	0	0.00	1	15.60	15.95	-1	2,732	-0.04%
2020/01/30	0	0.00	100	15.85	15.45	-100	2,585	-3.87%
2020/01/17	20	17.20	1	17.05	16.95	19	2,533	0.75%
2020/01/13	2	16.75	1	16.85	16.75	1	2,436	0.04%
2020/01/10	100	16.45	0	0.00	16.30	100	2,313	4.32%
2019/12/30	1	15.90	0	0.00	15.85	1	1,928	0.05%
2019/11/06	5	16.20	0	0.00	16.20	5	4,152	0.12%
2019/11/05	2	16.00	134	16.09	16.25	-132	4,060	-3.25%	大賣/鉅額交易
2019/10/21	0	0.00	3	15.80	15.75	-3	3,863	-0.08%
2019/10/18	1	15.50	0	0.00	15.65	1	3,816	0.03%
2019/10/17	2	15.70	0	0.00	15.65	2	3,808	0.05%
2019/08/26	1	15.30	0	0.00	15.60	1	2,977	0.03%
2019/08/23	1	15.65	0	0.00	15.55	1	2,875	0.03%
2019/08/22	2	16.15	0	0.00	15.90	2	2,778	0.07%
2019/08/21	0	0.00	1	15.85	15.85	-1	2,167	-0.05%
2019/08/08	12	14.04	0	0.00	14.15	12	1,523	0.79%
2019/07/26	20	14.35	0	0.00	14.20	20	1,817	1.10%
2019/07/16	0	0.00	7	15.20	15.00	-7	1,933	-0.36%
2019/07/15	0	0.00	2	14.75	15.05	-2	2,145	-0.09%
2019/07/11	0	0.00	1	14.85	14.85	-1	2,238	-0.04%
2019/07/09	0	0.00	1	15.00	14.95	-1	2,645	-0.04%
2019/07/08	2	15.53	0	0.00	15.50	2	2,865	0.07%
2019/07/04	2	15.60	0	0.00	15.70	2	2,984	0.07%
2019/07/03	45	14.81	0	0.00	14.85	45	2,875	1.56%
2019/07/01	0	0.00	5	14.75	14.75	-5	2,880	-0.17%
2019/06/21	5	15.15	0	0.00	14.90	5	3,081	0.16%
2019/06/18	0	0.00	1	14.60	14.55	-1	3,162	-0.03%
2019/06/13	0	0.00	2	14.65	14.90	-2	3,134	-0.06%
2019/05/31	0	0.00	1	14.10	14.25	-1	2,999	-0.03%
2019/05/13	0	0.00	1	14.35	13.90	-1	2,707	-0.04%
2019/05/10	1	14.50	0	0.00	14.40	1	2,665	0.04%
2019/05/02	10	14.30	0	0.00	14.35	10	2,368	0.42%
2019/04/26	1	14.50	0	0.00	14.20	1	2,286	0.04%
2019/04/25	2	14.45	0	0.00	14.40	2	2,273	0.09%
2019/04/19	20	15.85	0	0.00	16.20	20	1,943	1.03%
2019/04/18	0	0.00	1	16.35	16.35	-1	1,718	-0.06%
2019/04/16	25	15.22	0	0.00	14.90	25	1,600	1.56%
2019/04/12	4	13.78	4	13.95	14.15	0	1,168	0.00%
2019/04/11	70	13.00	70	12.97	13.00	0	910	0.00%
2019/04/02	0	0.00	1.1	11.25	11.40	-1.1	650	-0.17%
2019/04/01	0	0.00	35	11.65	11.65	-35	616	-5.67%
2019/03/22	0	0.00	1	10.35	10.65	-1	262	-0.38%
2019/01/17	0	0.00	15	9.77	9.74	-15	161	-9.30%
2019/01/16	15	9.88	0	0.00	9.93	15	147	10.17%
2018/08/28	1	10.15	0	0.00	10.10	1	508	0.20%
2018/08/14	0.2	10.40	0	0.00	10.40	0.2	565	0.04%
2018/08/13	0	0.00	1	10.30	10.50	-1	572	-0.17%
2018/07/13	1	10.70	0	0.00	10.70	1	535	0.19%
2018/06/27	0	0.00	0.1	10.60	10.55	-0.1	734	-0.01%
2018/06/04	0	0.00	1	11.70	11.70	-1	718	-0.14%
2018/05/31	0	0.00	3	11.55	11.40	-3	727	-0.41%
2018/05/29	3	11.20	0	0.00	10.90	3	699	0.43%
2018/04/10	50	11.90	50	11.90	11.90	0	828	0.00%
2018/02/06	5	11.05	0	0.00	10.80	5	2,334	0.21%
2018/02/02	20	12.08	0	0.00	12.05	20	2,322	0.86%
2018/02/01	10	12.15	0	0.00	12.15	10	2,325	0.43%
2018/01/22	7	12.35	0	0.00	12.30	7	2,236	0.31%
2018/01/18	0	0.00	1	12.40	12.30	-1	2,209	-0.05%
2018/01/15	1	12.35	0	0.00	12.35	1	2,210	0.05%
2018/01/05	1	12.40	0	0.00	12.45	1	2,222	0.05%
2018/01/03	0	0.00	2	13.15	12.65	-2	2,193	-0.09%