廣運 (6125)-元大-大灣券商分點個股進出

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－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣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	52.3	92.59	33.5	91.98	90.00	18.8	24,846	0.08%
2024/04/26	66	92.22	48.1	92.18	91.70	17.9	24,454	0.07%
2024/04/25	44	91.27	34	91.82	90.50	10	23,795	0.04%
2024/04/24	47.1	92.14	41.2	93.02	90.20	5.9	23,062	0.03%
2024/04/23	10	84.70	12	84.71	87.40	-2	21,598	-0.01%
2024/04/22	15	84.77	21	86.37	80.60	-6	21,112	-0.03%
2024/04/19	8.5	86.14	15	85.24	87.30	-6.5	20,636	-0.03%
2024/04/18	6	84.65	5	85.38	84.20	1	20,040	0.00%
2024/04/17	1	78.40	4	84.38	85.00	-3	19,670	-0.02%
2024/04/16	2	75.15	5.5	75.75	77.30	-3.5	19,260	-0.02%
2024/04/15	1	79.40	0	0.00	78.20	1	19,208	0.01%
2024/04/12	0	0.00	4.2	80.58	80.00	-4.2	19,133	-0.02%
2024/04/11	1	80.60	0.4	80.79	81.00	0.7	19,030	0.00%
2024/04/10	1	82.20	2.1	82.85	82.40	-1.1	19,007	-0.01%
2024/04/09	3.2	84.41	3	84.03	84.50	0.2	18,905	0.00%
2024/04/08	4	84.48	6	83.83	84.00	-2	18,859	-0.01%
2024/04/03	6	81.55	3	81.70	81.20	3	19,123	0.02%
2024/04/02	1.1	80.80	3	80.87	80.80	-1.9	19,179	-0.01%
2024/04/01	3	83.63	1	83.70	83.00	2	19,042	0.01%
2024/03/29	6	85.68	11	85.15	82.80	-5	18,968	-0.03%
2024/03/28	2	84.70	7	85.09	84.50	-5	18,697	-0.03%
2024/03/27	6	85.32	5.2	85.54	84.00	0.8	18,565	0.00%
2024/03/26	24.3	88.12	23.1	86.37	82.70	1.2	18,330	0.01%
2024/03/25	10.2	86.34	23.1	87.38	88.40	-12.9	17,386	-0.07%
2024/03/22	2	78.67	1	78.90	80.40	1	16,422	0.01%
2024/03/21	3	79.67	4	80.45	79.00	-1	16,345	-0.01%
2024/03/20	1	78.90	1	79.20	78.60	0	16,230	0.00%
2024/03/19	11	79.12	3.5	79.51	78.90	7.5	16,135	0.05%
2024/03/18	2	80.20	2	80.60	81.50	0	16,027	0.00%
2024/03/15	7	79.26	7	79.44	80.00	0	15,920	0.00%
2024/03/14	19.5	79.13	20	79.88	78.90	-0.5	15,772	0.00%
2024/03/13	32	83.12	23	82.53	81.70	9	15,553	0.06%
2024/03/12	12	83.13	5	83.08	83.70	7	15,019	0.05%
2024/03/11	32	79.98	36	80.19	79.30	-4	14,608	-0.03%
2024/03/08	42.1	82.06	60	81.81	77.80	-17.9	14,227	-0.13%
2024/03/07	31	89.26	33.1	88.67	86.10	-2.1	13,955	-0.02%
2024/03/06	38.8	92.30	36	91.30	91.50	2.8	13,398	0.02%
2024/03/05	11.5	86.74	4	87.85	87.50	7.5	12,482	0.06%
2024/03/04	56.3	89.89	38.5	88.51	87.60	17.8	12,213	0.15%
2024/03/01	86.5	88.05	91	88.28	86.70	-4.5	11,521	-0.04%
2024/02/29	13	81.56	26	83.23	85.20	-13	10,326	-0.13%
2024/02/27	41.1	81.05	26	80.68	77.50	15	9,867	0.15%
2024/02/26	7.1	79.35	4.2	80.64	81.10	3	9,308	0.03%
2024/02/23	4.1	76.00	5	76.68	73.80	-1	9,099	-0.01%
2024/02/22	12.1	77.67	15	77.27	76.50	-2.9	9,437	-0.03%
2024/02/21	7	75.71	8	77.41	77.40	-1	9,754	-0.01%
2024/02/20	2	73.80	9	74.36	74.70	-7	9,647	-0.07%
2024/02/19	0	0.00	4.6	75.30	74.70	-4.6	9,466	-0.05%
2024/02/16	5.2	68.18	19.2	68.69	70.80	-14	8,888	-0.16%
2024/02/15	13.2	65.34	25.1	65.78	66.20	-11.8	8,301	-0.14%
2024/02/05	1	61.41	3	61.30	62.00	-2	7,877	-0.03%
2024/02/02	10.9	62.77	2.2	62.88	62.90	8.7	7,844	0.11%
2024/02/01	5	61.40	2	61.10	61.50	3	7,767	0.04%
2024/01/31	0	0.00	5	60.80	60.70	-5	7,737	-0.06%
2024/01/30	6	61.53	2	61.65	60.90	4	7,706	0.05%
2024/01/29	2	58.65	0	0.00	59.50	2	7,557	0.03%
2024/01/26	1	58.90	0	0.00	58.30	1	7,559	0.01%
2024/01/24	2	60.95	0	0.00	60.40	2	7,576	0.03%
2024/01/23	1	60.80	0	0.00	60.80	1	7,604	0.01%
2024/01/22	0	0.00	17	62.06	62.40	-17	7,548	-0.23%
2024/01/19	5	60.14	12	60.43	60.60	-7	7,405	-0.09%
2024/01/18	3	58.33	1	58.00	57.90	2	7,372	0.03%
2024/01/17	0	0.00	2	59.80	58.60	-2	7,378	-0.03%
2024/01/15	1	60.00	4	61.70	60.00	-3	7,324	-0.04%
2024/01/12	4.1	58.39	0	0.00	58.00	4.1	7,197	0.06%
2024/01/11	3	59.00	0	0.00	59.20	3	7,209	0.04%
2024/01/10	3	56.83	2	57.10	58.00	1	7,240	0.01%
2024/01/09	5	56.90	1	56.70	56.50	4	7,254	0.06%
2024/01/08	4	59.50	0	0.00	58.50	4	7,235	0.06%
2024/01/05	4	60.00	0	0.00	59.80	4	7,249	0.06%
2024/01/04	1	60.30	0	0.00	60.70	1	7,255	0.01%
2024/01/03	1	63.20	0	0.00	62.20	1	7,304	0.01%
2023/12/29	14.1	63.90	8	64.56	63.00	6.1	7,191	0.08%
2023/12/28	2	58.90	11	58.79	60.80	-9	6,667	-0.13%
2023/12/27	0	0.00	1	57.10	57.10	-1	6,550	-0.02%
2023/12/22	0	0.00	2	57.35	56.90	-2	6,801	-0.03%
2023/12/21	1	57.50	0	0.00	56.80	1	6,822	0.01%
2023/12/20	0	0.00	10	57.20	57.90	-10	6,856	-0.15%
2023/12/19	0	0.00	1	57.10	56.60	-1	6,915	-0.01%
2023/12/18	5	57.00	0	0.00	57.00	5	6,970	0.07%
2023/12/15	3	58.70	1	58.50	58.20	2	6,999	0.03%
2023/12/14	5	59.40	1	58.60	58.60	4	7,037	0.06%
2023/12/13	0	0.00	1.2	59.97	58.90	-1.2	7,051	-0.02%
2023/12/12	12	60.83	7	60.60	59.60	5	7,055	0.07%
2023/12/11	2	61.35	3.1	61.10	61.30	-1.1	7,083	-0.02%
2023/12/08	0	0.00	1	63.20	62.80	-1	7,100	-0.01%
2023/12/07	0	0.00	5	63.74	63.30	-5	7,440	-0.07%
2023/12/06	21.1	63.90	10	64.00	64.00	11.1	7,583	0.15%
2023/12/05	5	63.08	5	63.20	63.00	0	7,588	0.00%
2023/12/04	10.2	65.79	13.2	65.85	64.90	-3	7,571	-0.04%
2023/12/01	5	63.26	3	64.07	64.00	2	7,145	0.03%
2023/11/30	1	62.40	0	0.00	62.90	1	7,028	0.01%
2023/11/29	6	63.00	0	0.00	61.90	6	7,005	0.09%
2023/11/28	0	0.00	2	61.80	62.00	-2	7,004	-0.03%
2023/11/27	0	0.00	2	62.85	61.50	-2	7,156	-0.03%
2023/11/24	2	64.10	7	63.29	63.30	-5	7,123	-0.07%
2023/11/23	6	62.12	10	63.46	62.20	-4	6,995	-0.06%
2023/11/22	5	59.62	2	60.15	59.60	3	6,820	0.04%
2023/11/21	16	62.61	18	62.43	62.00	-2	6,825	-0.03%
2023/11/20	6	58.80	15	59.44	61.30	-9	6,627	-0.14%
2023/11/17	7	53.39	1	52.50	55.80	6	6,516	0.09%
2023/11/16	2	49.38	0	0.00	50.80	2	7,145	0.03%
2023/11/15	10	50.55	0	0.00	50.20	10	7,392	0.14%
2023/11/14	0	0.00	3	50.80	50.60	-3	7,693	-0.04%
2023/11/13	1	51.30	0	0.00	51.00	1	8,074	0.01%
2023/11/09	1	49.95	1	50.20	49.85	0	8,532	0.00%
2023/11/08	2	54.10	2	53.60	53.30	0	8,840	0.00%
2023/11/06	0	0.00	1	53.20	53.30	-1	9,330	-0.01%
2023/11/03	0	0.00	1	52.60	52.50	-1	9,567	-0.01%
2023/11/01	2	51.05	0	0.00	51.10	2	10,308	0.02%
2023/10/31	1	50.00	2	50.85	49.85	-1	10,723	-0.01%
2023/10/26	4	53.63	0	0.00	53.00	4	11,875	0.03%
2023/10/25	4	56.93	2	56.05	55.90	2	12,230	0.02%
2023/10/24	1	54.80	1	55.60	55.90	0	13,073	0.00%
2023/10/23	0	0.00	4	55.33	54.60	-4	13,559	-0.03%
2023/10/20	1.1	54.11	1	54.80	54.60	0.1	14,195	0.00%
2023/10/19	0	0.00	18	55.60	55.70	-18	14,951	-0.12%
2023/10/18	12	55.04	1	55.50	55.00	11	14,986	0.07%
2023/10/13	1	59.80	1	59.70	59.10	0	14,941	0.00%
2023/10/12	2	60.65	0	0.00	60.50	2	14,944	0.01%
2023/10/11	10	59.79	0	0.00	59.50	10	14,940	0.07%
2023/10/06	0	0.00	1	64.20	63.90	-1	14,856	-0.01%
2023/10/05	1	63.30	4	64.53	63.70	-3	14,871	-0.02%
2023/10/03	4	63.15	0	0.00	62.60	4	14,915	0.03%
2023/10/02	4	65.80	1	65.50	64.80	3	15,031	0.02%
2023/09/28	5	63.74	4	63.93	64.20	1	15,080	0.01%
2023/09/26	0	0.00	2	62.40	61.00	-2	15,200	-0.01%
2023/09/22	0	0.00	1	60.20	61.40	-1	15,349	-0.01%
2023/09/21	0	59.00	2	58.90	59.50	-2	15,359	-0.01%
2023/09/20	3	61.27	0	0.00	60.50	3	15,458	0.02%
2023/09/19	2	61.00	1	60.40	60.70	1	15,624	0.01%
2023/09/18	3.1	62.06	0	0.00	61.80	3.1	16,630	0.02%
2023/09/15	0	0.00	4	63.33	63.40	-4	17,029	-0.02%
2023/09/14	12	63.98	8	63.11	63.10	4	17,006	0.02%
2023/09/13	3	62.23	14	62.73	62.70	-11	16,985	-0.06%
2023/09/12	18	61.44	19	61.64	61.50	-1	17,199	-0.01%
2023/09/11	14.2	68.25	5	68.34	68.00	9.2	17,018	0.05%
2023/09/08	2	75.60	1	76.50	75.50	1	17,221	0.01%
2023/09/07	3	78.77	0	0.00	78.20	3	17,673	0.02%
2023/09/06	2	78.90	1	79.20	78.90	1	17,953	0.01%
2023/09/04	2	77.90	2	79.00	77.00	0	19,046	0.00%
2023/09/01	3	79.00	1	78.80	78.90	2	19,801	0.01%
2023/08/31	2	79.40	1	78.20	80.90	1	20,581	0.00%
2023/08/30	1	78.40	0	0.00	77.20	1	20,991	0.00%
2023/08/29	2	76.00	5	76.46	76.70	-3	21,199	-0.01%
2023/08/28	12	77.03	6	76.52	75.40	6	21,261	0.03%
2023/08/25	10	79.78	10.1	79.11	80.60	-0.1	21,124	0.00%
2023/08/24	6	83.62	8	83.28	80.90	-2	21,174	-0.01%
2023/08/23	28	81.71	21.1	82.66	81.50	6.9	21,170	0.03%
2023/08/22	36	83.88	24.1	83.72	84.00	11.9	20,851	0.06%
2023/08/21	2	79.40	3	78.03	79.50	-1	20,219	0.00%
2023/08/18	7	73.47	6	73.80	72.30	1	19,950	0.01%
2023/08/17	30.2	74.97	32.3	74.79	75.70	-2.1	19,720	-0.01%
2023/08/16	5	71.30	6	71.43	72.50	-1	19,390	-0.01%
2023/08/15	22	71.80	18.1	71.89	71.80	3.9	19,275	0.02%
2023/08/14	7	71.59	5.1	72.04	71.30	1.9	18,967	0.01%
2023/08/11	4	69.65	3	70.00	69.80	1	18,584	0.01%
2023/08/10	8.1	67.05	7	67.56	67.00	1.1	18,311	0.01%
2023/08/09	4.1	71.21	12	69.80	70.60	-7.9	18,094	-0.04%
2023/08/08	2	70.00	5	69.82	69.90	-3	17,853	-0.02%
2023/08/07	22	70.70	28	70.86	72.40	-6	17,630	-0.03%
2023/08/04	43	69.09	35.1	69.67	68.30	8	17,160	0.05%
2023/08/02	7.2	73.23	11	70.65	69.30	-3.8	16,808	-0.02%
2023/08/01	8	77.76	4	78.23	76.90	4	16,673	0.02%
2023/07/31	15	82.14	29	79.70	77.50	-14	16,440	-0.09%
2023/07/28	12	83.42	8	82.95	83.30	4	15,957	0.03%
2023/07/27	35.1	87.93	28	88.53	84.10	7.1	15,570	0.05%
2023/07/26	21.2	90.03	10	90.30	86.30	11.2	14,726	0.08%
2023/07/25	32.1	100.65	21	102.53	95.80	11.1	14,249	0.08%
2023/07/24	43	100.76	24	101.52	103.50	19	13,605	0.14%
2023/07/21	2	92.50	0	0.00	96.40	2	12,825	0.02%
2023/07/20	1	83.90	3	85.53	89.70	-2	12,819	-0.02%
2023/07/19	3	82.40	0	0.00	81.60	3	12,774	0.02%
2023/07/18	1	82.40	0	0.00	81.00	1	12,836	0.01%
2023/07/17	1	83.20	0	0.00	83.40	1	12,885	0.01%
2023/07/14	3	79.97	0	0.00	79.90	3	12,994	0.02%
2023/07/13	1	79.00	0	0.00	77.00	1	13,038	0.01%
2023/07/11	0	0.00	1	78.00	78.40	-1	13,119	-0.01%
2023/07/10	2	76.60	2.1	78.53	76.50	-0.1	13,250	0.00%
2023/07/07	7.1	85.63	2	85.00	83.00	5.1	13,183	0.04%
2023/07/06	6	83.48	2	85.10	87.50	4	13,073	0.03%
2023/07/05	0	0.00	5	81.86	81.30	-5	13,003	-0.04%
2023/07/04	7	79.61	3.2	81.39	81.80	3.9	13,031	0.03%
2023/07/03	0	0.00	1	75.60	75.60	-1	12,877	-0.01%
2023/06/30	4.1	65.78	1	68.80	68.80	3.1	12,849	0.02%
2023/06/29	6	62.87	1	61.60	62.60	5	12,815	0.04%
2023/06/28	7	60.59	2	61.00	62.10	5	12,731	0.04%
2023/06/27	1	59.90	5	62.90	58.80	-4	12,580	-0.03%
2023/06/26	15	65.43	13	65.49	65.30	2	12,367	0.02%
2023/06/21	2	62.40	9	63.32	63.50	-7	11,328	-0.06%
2023/06/16	6	46.94	6	47.15	47.85	0	10,939	0.00%
2023/06/15	7	46.00	28	45.95	46.05	-21	10,667	-0.20%
2023/06/14	2	46.53	31	45.68	46.00	-29	10,499	-0.28%
2023/06/13	10	44.80	13	45.02	45.30	-3	10,174	-0.03%
2023/06/12	8	43.37	2	43.10	42.75	6	9,884	0.06%
2023/06/09	45	44.56	14	44.23	44.70	31	9,545	0.32%
2023/06/08	6	42.86	55	42.72	42.30	-49	8,808	-0.56%
2023/06/07	88	42.62	69	42.08	42.20	19	8,347	0.23%
2023/06/06	95	40.79	64	40.80	41.60	31	7,586	0.41%
2023/06/05	17	40.41	9.1	40.24	41.50	7.9	6,726	0.12%
2023/06/02	6	37.15	5	37.50	37.75	1	6,135	0.02%
2023/06/01	5	33.34	1	33.90	34.35	4	5,841	0.07%
2023/05/31	0.1	34.97	6	34.39	34.50	-5.9	5,684	-0.10%
2023/05/30	1	34.60	2	34.50	34.60	-1	5,527	-0.02%
2023/05/29	1	33.85	1	34.20	35.10	0	5,297	0.00%
2023/05/26	11	32.71	16	32.46	32.05	-5	4,943	-0.10%
2023/05/25	3	32.70	0.2	32.65	32.65	2.8	4,861	0.06%
2023/05/23	2	31.00	10	30.82	30.95	-8	4,611	-0.17%
2023/05/22	6.1	30.25	1	30.20	30.10	5.1	4,612	0.11%
2023/05/19	0	0.00	3	29.65	29.50	-3	4,557	-0.07%
2023/05/17	0	0.00	3	29.30	29.30	-3	4,463	-0.07%
2023/05/16	2	28.75	0	0.00	28.70	2	4,410	0.05%
2023/05/11	0	0.00	2	28.25	28.30	-2	4,428	-0.05%
2023/05/09	0	0.00	0	29.65	28.65	0	4,363	0.00%
2023/05/08	5	29.71	2	30.40	29.35	3	4,261	0.07%
2023/04/28	7	31.75	2	31.70	31.70	5	3,923	0.13%
2023/04/27	2	31.25	0	0.00	31.20	2	3,894	0.05%
2023/04/25	1	31.15	2	30.95	30.90	-1	3,856	-0.03%
2023/04/24	1.1	31.32	0	0.00	31.35	1.1	3,790	0.03%
2023/04/21	27	30.73	27	31.40	31.35	0	3,767	0.00%
2023/04/20	2	31.35	1	32.00	31.10	1	3,674	0.03%
2023/04/19	5	32.28	3	32.40	32.05	2	3,592	0.06%
2023/04/17	1	31.95	0	0.00	31.50	1	3,365	0.03%
2023/04/13	2	30.95	2	31.20	31.20	0	3,171	0.00%
2023/04/12	1	30.25	0	30.65	30.40	1	3,006	0.03%
2023/04/11	3	30.40	0	0.00	30.20	3	2,980	0.10%
2023/04/10	0	0.00	15	30.20	30.70	-15	2,917	-0.51%
2023/04/07	0	0.00	70	30.15	29.90	-70	2,834	-2.47%
2023/04/06	4	29.48	0	0.00	29.30	4	2,738	0.15%
2023/03/31	67	29.13	1	29.20	29.05	66	2,708	2.44%
2023/03/30	0	0.00	65	29.48	29.50	-65	2,665	-2.44%
2023/03/29	2	28.68	1	28.65	28.65	1	2,532	0.04%
2023/03/28	25	28.86	0	0.00	28.65	25	2,550	0.98%
2023/03/27	0	0.00	27	29.39	29.30	-27	2,527	-1.07%
2023/03/24	87	29.04	1	29.10	29.15	86	2,521	3.41%
2023/03/23	0	29.45	0	0.00	29.35	0	2,499	0.00%
2023/03/22	3	29.45	3	29.90	29.35	0	2,487	0.00%
2023/03/21	0	0.00	2	29.55	29.50	-2	2,414	-0.08%
2023/03/20	2	29.50	0	0.00	29.45	2	2,387	0.08%
2023/03/17	1	28.60	80	28.98	29.10	-79	2,415	-3.27%
2023/03/15	17	29.55	24	29.69	29.35	-7	2,328	-0.30%
2023/03/13	80	27.50	0	0.00	27.65	80	2,243	3.57%
2023/03/10	0	0.00	1	27.75	27.75	-1	2,264	-0.04%
2023/03/07	3	28.05	23	28.09	28.00	-20	2,162	-0.92%
2023/03/06	20	27.65	0	0.00	27.70	20	2,137	0.94%
2023/03/03	0	0.00	5	27.60	27.55	-5	2,134	-0.23%
2023/03/01	6	27.69	6	27.70	27.65	0	2,139	0.00%
2023/02/20	1	27.75	0	0.00	27.65	1	2,045	0.05%
2023/02/08	0	0.00	1	26.90	26.80	-1	2,102	-0.05%
2023/02/06	1	26.45	0	0.00	26.45	1	2,117	0.05%
2023/01/31	1	26.55	5	26.30	26.60	-4	2,226	-0.18%
2023/01/17	5	25.25	0	0.00	25.15	5	2,181	0.23%
2023/01/16	0	25.25	1	25.15	25.15	-1	2,184	-0.05%
2023/01/06	0	0.00	2	25.50	25.60	-2	2,319	-0.09%
2023/01/05	0	0.00	1	25.55	25.50	-1	2,394	-0.04%
2022/12/19	0	0.00	3	26.20	25.95	-3	2,990	-0.10%
2022/12/14	0	0.00	1	26.85	26.90	-1	3,175	-0.03%
2022/12/09	1	26.95	1	27.10	26.70	0	3,240	0.00%
2022/12/08	0	0.00	1	26.35	26.35	-1	3,282	-0.03%
2022/12/07	0	0.00	20	26.00	26.00	-20	3,350	-0.60%
2022/12/06	2	26.60	80	26.40	26.95	-78	3,346	-2.33%
2022/12/05	23	27.48	1	27.40	27.35	22	3,350	0.66%
2022/12/02	0	0.00	10	26.50	26.65	-10	3,290	-0.30%
2022/12/01	0	26.20	0	0.00	26.15	0	3,290	0.00%
2022/11/30	0	0.00	3	25.92	25.95	-3	3,348	-0.09%
2022/11/29	0	25.50	0	0.00	25.55	0	3,456	0.00%
2022/11/28	11	25.15	1	25.35	25.50	10	3,541	0.28%
2022/11/25	50	25.36	0	0.00	25.30	50	3,776	1.32%
2022/11/24	1	25.35	0	0.00	25.35	1	3,986	0.03%
2022/11/23	1	25.45	0	0.00	25.55	1	4,204	0.02%
2022/11/22	6	25.28	0	0.00	25.00	6	4,259	0.14%
2022/11/21	6	25.63	0	0.00	25.35	6	4,390	0.14%
2022/11/17	0	0.00	2	25.35	25.65	-2	4,772	-0.04%
2022/11/16	0	0.00	11	25.15	25.05	-11	4,823	-0.23%
2022/11/15	0	0.00	5	25.45	25.50	-5	5,049	-0.10%
2022/11/14	3	24.88	0	0.00	25.05	3	5,353	0.06%
2022/11/11	5	25.75	0	0.00	25.00	5	5,368	0.09%
2022/11/10	0	0.00	50	25.25	25.25	-50	5,353	-0.93%
2022/11/09	0	0.00	1	25.20	25.15	-1	5,595	-0.02%
2022/11/07	6	25.29	3	25.05	24.90	3	5,645	0.05%
2022/11/04	1	25.30	0	0.00	25.40	1	5,672	0.02%
2022/11/01	3	24.95	101	24.95	24.75	-98	5,819	-1.68%	大賣/
2022/10/31	0	0.00	2	24.10	24.15	-2	5,742	-0.03%
2022/10/28	3	23.82	0	0.00	23.55	3	5,755	0.05%
2022/10/27	0	0.00	6	24.15	24.30	-6	5,750	-0.10%
2022/10/26	1	23.55	5	23.70	23.25	-4	5,776	-0.07%
2022/10/25	3	23.92	0	0.00	23.65	3	5,829	0.05%
2022/10/24	2	24.65	2	24.70	24.40	0	5,981	0.00%
2022/10/21	2	24.15	15	24.25	24.05	-13	6,047	-0.21%
2022/10/19	15	25.50	15	25.10	25.10	0	6,126	0.00%
2022/10/14	1	25.10	0	0.00	25.45	1	6,192	0.02%
2022/10/13	18	25.05	6	24.05	24.05	12	6,267	0.19%
2022/10/12	2	25.93	0	0.00	25.65	2	6,288	0.03%
2022/10/06	3	28.30	0	0.00	28.25	3	6,597	0.05%
2022/10/05	7	29.65	2	29.10	28.40	5	6,639	0.08%
2022/10/04	36	28.74	5	28.28	28.80	31	6,554	0.47%
2022/09/30	2	27.10	0	0.00	27.50	2	6,597	0.03%
2022/09/29	2	27.75	0	0.00	27.55	2	6,601	0.03%
2022/09/23	2	31.65	1	30.75	30.50	1	6,879	0.01%
2022/09/22	0	0.00	2	31.55	31.55	-2	6,956	-0.03%
2022/09/21	5	32.16	0	0.00	31.30	5	7,035	0.07%
2022/09/20	1	31.70	0	0.00	31.85	1	7,069	0.01%
2022/09/19	0	31.30	1	31.35	31.35	-1	7,233	-0.01%
2022/09/16	1	32.45	0	0.00	31.65	1	7,247	0.01%
2022/09/15	0	0.00	4	33.25	32.50	-4	7,191	-0.06%
2022/09/14	0	0.00	1	33.10	33.15	-1	7,084	-0.01%
2022/09/08	0	32.95	101	33.00	32.75	-101	7,043	-1.43%	大賣/
2022/09/06	0	31.95	0	0.00	31.70	0	7,026	0.00%
2022/09/02	2	32.47	0	0.00	32.50	2	6,875	0.03%
2022/09/01	4	33.56	2.1	33.35	32.90	1.9	6,832	0.03%
2022/08/31	0	32.89	0	32.75	33.40	0	6,709	0.00%
2022/08/30	3	32.25	87	32.58	32.70	-84	6,537	-1.28%
2022/08/29	0	30.45	1	30.70	30.70	-1	6,330	-0.02%
2022/08/26	54	31.52	3	31.25	31.15	51	6,281	0.81%
2022/08/25	21	32.16	21	32.17	32.05	0	6,172	0.00%
2022/08/24	0	31.35	0	0.00	31.55	0	5,839	0.00%
2022/08/23	0	31.25	0	0.00	31.35	0	5,778	0.00%
2022/08/22	11	31.30	10	31.45	32.25	1	5,735	0.02%
2022/08/19	2	30.85	7	31.28	31.95	-5	5,510	-0.09%
2022/08/18	0	29.30	1	29.95	30.15	-1	5,293	-0.02%
2022/08/17	0	29.70	0	0.00	29.65	0	5,345	0.00%
2022/08/16	282	29.77	1	31.30	29.70	281	5,316	5.29%	大買/鉅額交易
2022/08/15	3	30.35	1	30.70	30.50	2	5,074	0.04%
2022/08/12	0	0.00	1	30.15	30.05	-1	5,024	-0.02%
2022/08/11	1	30.10	15	30.00	29.85	-14	4,987	-0.28%
2022/08/10	6	29.58	11	29.90	29.55	-5	4,904	-0.10%
2022/08/09	2	29.65	16	29.52	29.75	-14	4,841	-0.29%
2022/08/08	1	28.80	0	0.00	28.75	1	4,707	0.02%
2022/08/05	3	28.50	0	0.00	28.75	3	4,676	0.06%
2022/08/04	11	27.51	11	28.00	28.00	0	4,658	0.00%
2022/08/03	12	27.98	2	28.35	27.85	10	4,625	0.22%
2022/08/02	11	28.40	0	0.00	28.40	11	4,589	0.24%
2022/08/01	9	29.62	0	0.00	29.20	9	4,547	0.20%
2022/07/29	4	30.19	4	30.00	30.35	0	4,473	0.00%
2022/07/28	1	29.95	0	0.00	30.30	1	4,297	0.02%
2022/07/26	1	29.95	10	30.00	29.80	-9	4,174	-0.22%
2022/07/25	4	29.66	1	29.80	29.60	3	4,101	0.07%
2022/07/21	0	0.00	7	30.54	29.90	-7	4,049	-0.17%
2022/07/19	2	29.65	0	0.00	29.80	2	3,873	0.05%
2022/07/14	6	27.52	4	27.56	27.70	2	3,502	0.06%
2022/07/12	0	0.00	2	26.00	25.75	-2	3,264	-0.06%
2022/07/11	2	28.15	5	28.25	28.10	-3	3,209	-0.09%
2022/07/08	5	27.00	5	27.04	27.40	0	3,106	0.00%
2022/07/07	12	25.85	12	26.08	25.95	0	3,048	0.00%
2022/07/06	8	26.43	4	26.11	26.05	4	3,015	0.13%
2022/07/05	3	27.77	6	27.46	26.30	-3	2,977	-0.10%
2022/07/04	4	29.72	6	29.68	29.10	-2	2,754	-0.07%
2022/07/01	4	29.23	2.4	29.18	28.55	1.6	2,680	0.06%
2022/06/30	1	30.50	1	30.75	30.35	0	2,549	0.00%
2022/06/29	0	0.00	2	30.95	30.95	-2	2,437	-0.08%
2022/06/28	2	29.83	5	30.33	30.65	-3	2,326	-0.13%
2022/06/27	7	29.62	2	28.85	30.05	5	2,151	0.23%
2022/06/24	1	28.55	4	28.08	28.00	-3	1,970	-0.15%
2022/06/20	1.1	27.99	0	0.00	27.65	1.1	1,904	0.06%
2022/06/16	1	28.30	25	27.70	27.10	-24	1,801	-1.33%
2022/06/14	1	27.40	10	28.15	28.15	-9	1,842	-0.49%
2022/06/10	28	27.76	4	27.83	28.00	24	1,773	1.35%
2022/06/09	5	27.76	9	27.72	27.75	-4	1,728	-0.23%
2022/06/07	3	26.80	5	26.98	26.75	-2	1,643	-0.12%
2022/06/06	3	26.73	2	26.73	26.60	1	1,658	0.06%
2022/06/02	7	26.80	3	26.85	26.65	4	1,661	0.24%
2022/06/01	1	25.90	1	26.40	26.45	0	1,660	0.00%
2022/05/27	1	26.15	1.1	25.87	25.80	-0.1	1,647	-0.01%
2022/05/26	5.1	25.32	25	25.99	25.90	-19.9	1,705	-1.17%
2022/05/25	21	25.93	1	25.65	25.40	20	1,690	1.18%
2022/05/04	0	0.00	1	23.45	23.50	-1	2,452	-0.04%
2022/04/27	1	22.90	1	22.70	23.00	0	2,652	0.00%
2022/04/12	0	0.00	2	23.85	24.05	-2	3,359	-0.06%
2022/04/11	1	24.85	1	24.45	24.35	0	3,562	0.00%
2022/04/01	0	0.00	1	25.90	25.90	-1	4,586	-0.02%
2022/03/28	0	0.00	2	26.05	26.15	-2	4,657	-0.04%
2022/03/25	2	26.68	0	0.00	26.25	2	4,658	0.04%
2022/03/23	1	26.60	1	26.85	26.25	0	4,641	0.00%
2022/03/18	0	0.00	1	26.30	26.30	-1	4,784	-0.02%
2022/03/17	1	26.60	4	26.24	26.20	-3	4,800	-0.06%
2022/03/16	0	0.00	1	25.55	25.55	-1	4,697	-0.02%
2022/03/15	1	25.35	3	25.40	25.00	-2	4,713	-0.04%
2022/03/10	5	25.64	3	26.25	25.80	2	4,732	0.04%
2022/03/07	1	25.00	1.2	25.17	24.80	-0.2	4,639	0.00%
2022/03/03	1	26.20	1	26.00	25.80	0	4,610	0.00%
2022/03/02	1	25.70	1	25.85	25.80	0	4,644	0.00%
2022/03/01	2	25.95	1	26.00	26.00	1	4,646	0.02%
2022/02/25	3	25.65	1	25.65	25.60	2	4,582	0.04%
2022/02/24	11	26.77	8	26.09	25.90	3	4,501	0.07%
2022/02/23	0	0.00	3	26.27	26.85	-3	4,378	-0.07%
2022/02/22	2	25.95	2	25.80	25.85	0	4,351	0.00%
2022/02/21	1	26.50	0	0.00	26.55	1	4,480	0.02%
2022/02/18	0.2	27.25	0	0.00	27.20	0.2	4,619	0.00%
2022/02/17	2	27.35	4	27.13	26.70	-2	4,659	-0.04%
2022/02/16	2	25.93	0	0.00	25.85	2	4,741	0.04%
2022/02/15	2	26.05	0	0.00	26.05	2	4,714	0.04%
2022/02/09	2	26.85	0	0.00	26.80	2	4,748	0.04%
2022/01/19	0	0.00	1	28.10	27.95	-1	5,495	-0.02%
2022/01/18	1	27.70	0	0.00	27.35	1	5,466	0.02%
2022/01/14	2	26.85	0	0.00	26.85	2	5,425	0.04%
2022/01/11	1	29.30	1	28.45	28.45	0	5,429	0.00%
2022/01/10	0	0.00	7	28.12	28.70	-7	5,401	-0.13%
2022/01/07	6	27.59	1	27.80	27.55	5	5,316	0.09%
2022/01/05	3	28.65	0	0.00	28.80	3	5,455	0.05%
2022/01/04	0	0.00	1	29.50	29.30	-1	5,337	-0.02%
2022/01/03	2	29.08	3	28.97	28.50	-1	5,174	-0.02%
2021/12/30	1	28.50	1	28.65	28.40	0	4,886	0.00%
2021/12/29	4	28.28	4	28.51	28.55	0	4,837	0.00%
2021/12/28	4.1	28.13	7	27.97	28.40	-2.9	4,602	-0.06%
2021/12/27	0	0.00	2	26.70	27.00	-2	4,368	-0.05%
2021/12/23	1	26.60	0	0.00	26.45	1	4,643	0.02%
2021/12/16	10	27.30	0.5	27.11	26.65	9.5	6,068	0.16%
2021/12/15	1.3	26.35	1.1	26.03	26.90	0.2	5,958	0.00%
2021/12/14	1.2	26.10	1	26.00	26.05	0.2	5,917	0.00%
2021/12/13	3	26.68	1	26.70	26.65	2	5,937	0.03%
2021/12/06	0	0.00	3	26.20	26.20	-3	5,939	-0.05%
2021/12/02	0	0.00	1	25.90	26.00	-1	6,059	-0.02%
2021/11/30	2	26.65	0	0.00	26.40	2	6,272	0.03%
2021/11/26	0	0.00	0.3	25.95	26.30	-0.3	6,328	0.00%
2021/11/24	1	26.75	0	0.00	26.75	1	6,483	0.02%
2021/11/19	0	0.00	1	27.25	26.95	-1	6,592	-0.02%
2021/11/18	0	0.00	1	28.10	27.45	-1	6,548	-0.02%
2021/11/16	3.4	28.38	23	28.63	28.25	-19.6	6,195	-0.32%
2021/11/15	23	27.87	3	28.15	28.25	20	5,960	0.34%
2021/11/11	2	27.15	4	27.10	26.80	-2	5,688	-0.04%
2021/11/09	0	0.00	1	26.70	26.65	-1	5,720	-0.02%
2021/11/04	0	0.00	2	27.73	27.20	-2	5,946	-0.03%
2021/11/03	1	26.90	0	0.00	27.00	1	5,932	0.02%
2021/11/02	1	26.70	24	26.58	26.60	-23	6,019	-0.38%
2021/11/01	8	27.63	8.2	27.71	27.65	-0.2	5,992	0.00%
2021/10/29	10	27.70	5	27.69	27.80	5	5,863	0.09%
2021/10/27	0	0.00	3	26.23	26.15	-3	5,849	-0.05%
2021/10/26	2	26.68	2	26.48	26.20	0	6,036	0.00%
2021/10/22	5.2	26.30	0	0.00	26.20	5.2	6,040	0.09%
2021/10/21	3	26.88	3	27.00	26.40	0	6,048	0.00%
2021/10/20	9	26.56	3	26.45	26.50	6	6,082	0.10%
2021/10/19	11	26.89	1	27.15	26.85	10	6,252	0.16%
2021/10/15	1	27.05	1	27.15	26.90	0	6,202	0.00%
2021/10/14	7	27.21	7	27.07	26.55	0	6,182	0.00%
2021/10/13	7	27.31	0	0.00	27.35	7	6,140	0.11%
2021/10/08	2	26.35	1	27.00	26.30	1	6,217	0.02%
2021/10/07	1	26.90	0	0.00	26.75	1	6,188	0.02%
2021/09/30	12	27.62	10	28.18	27.75	2	5,796	0.03%
2021/09/29	20	29.37	20	29.35	28.30	0	5,625	0.00%
2021/09/28	0	0.00	6	28.40	29.15	-6	5,360	-0.11%
2021/09/27	11	28.40	6	28.63	28.55	5	5,168	0.10%
2021/09/24	15	26.76	15	26.61	27.85	0	4,704	0.00%
2021/09/23	2	26.05	0	0.00	26.25	2	4,262	0.05%
2021/09/15	5	26.25	0	0.00	26.50	5	4,097	0.12%
2021/09/13	0	0.00	1	25.80	25.35	-1	4,052	-0.02%
2021/09/03	1	27.85	0	0.00	27.70	1	3,735	0.03%
2021/09/02	0	0.00	5	27.34	26.85	-5	3,561	-0.14%
2021/08/30	1	26.50	5	27.00	26.60	-4	3,386	-0.12%
2021/08/25	1	23.50	1	23.60	23.85	0	3,083	0.00%
2021/08/24	2	22.80	0	0.00	22.75	2	3,037	0.07%
2021/08/23	0	0.00	0.1	23.10	23.05	-0.1	3,030	0.00%
2021/08/17	3	23.05	0	0.00	22.65	3	2,993	0.10%
2021/08/11	3	24.77	13	24.68	24.00	-10	2,896	-0.35%
2021/08/10	11	25.75	194	26.81	25.35	-183	2,843	-6.44%	大賣/鉅額交易
2021/08/09	60	28.08	0	0.00	28.15	60	2,685	2.23%
2021/08/06	87	28.04	5	28.03	28.15	82	2,582	3.18%
2021/08/04	3	28.00	0	0.00	27.60	3	2,477	0.12%
2021/08/03	2	28.05	4	27.55	28.15	-2	2,420	-0.08%
2021/08/02	12.1	27.73	9	27.98	28.10	3.1	2,336	0.13%
2021/07/30	7	26.61	6	25.93	26.90	1	2,006	0.05%
2021/07/29	74	24.94	30	25.01	25.10	44	1,825	2.41%
2021/07/27	5	23.85	0	0.00	24.30	5	1,782	0.28%
2021/07/26	1	24.60	0.1	24.65	24.70	0.9	1,775	0.05%
2021/07/23	1.1	25.37	12	24.91	25.20	-10.9	1,739	-0.63%
2021/07/21	7	23.35	0	0.00	23.35	7	1,577	0.44%
2021/07/16	4	24.30	0	0.00	23.80	4	1,532	0.26%
2021/07/15	0	0.00	11	24.50	24.50	-11	1,480	-0.74%
2021/07/12	10	22.37	0	0.00	22.40	10	1,421	0.70%
2021/07/09	0.1	23.00	4	22.26	22.25	-3.9	1,425	-0.27%
2021/07/06	1	22.70	6	22.70	22.65	-5	1,542	-0.32%
2021/07/05	0	0.00	1	22.90	22.85	-1	1,615	-0.06%
2021/07/01	3	22.60	0	0.00	22.55	3	1,775	0.17%
2021/06/30	0	0.00	1	22.75	22.70	-1	1,822	-0.05%
2021/06/22	3	23.10	0	0.00	22.80	3	1,995	0.15%
2021/06/21	0	0.00	3	22.75	22.90	-3	2,014	-0.15%
2021/06/11	0	0.00	2	22.80	22.70	-2	2,385	-0.08%
2021/06/08	4	22.50	0	0.00	22.55	4	2,516	0.16%
2021/05/25	0	0.00	2	22.45	22.50	-2	3,087	-0.06%
2021/05/19	0	0.00	4	22.10	22.55	-4	3,188	-0.13%
2021/05/14	0	0.00	5	21.23	21.10	-5	3,230	-0.15%
2021/05/11	0	0.00	3	23.35	23.15	-3	3,236	-0.09%
2021/05/07	1	24.80	0	0.00	25.30	1	3,483	0.03%
2021/05/06	3	24.45	2	24.35	24.65	1	3,831	0.03%
2021/05/05	0	0.00	3	25.20	25.05	-3	3,852	-0.08%
2021/05/03	1	26.35	0	0.00	26.20	1	3,880	0.03%
2021/04/29	1	26.90	0	0.00	27.15	1	3,896	0.03%
2021/04/26	0	0.00	2	26.75	26.70	-2	4,111	-0.05%
2021/04/23	0	0.00	1	26.55	26.60	-1	4,347	-0.02%
2021/04/21	1	27.60	0	0.00	27.35	1	4,492	0.02%
2021/04/19	4	27.48	0	0.00	27.35	4	4,664	0.09%
2021/04/16	0	0.00	0.1	27.95	27.85	-0.1	4,641	0.00%
2021/04/14	3	27.93	0	0.00	28.00	3	4,652	0.06%
2021/04/13	2	29.00	0	0.00	28.15	2	4,708	0.04%
2021/04/12	0	0.00	2	28.90	28.60	-2	4,695	-0.04%
2021/04/09	0	29.00	0	0.00	29.00	0	4,678	0.00%
2021/04/08	2	28.80	1	28.90	28.85	1	4,623	0.02%
2021/04/01	0	0.00	7	27.00	26.90	-7	4,543	-0.15%
2021/03/24	2	27.10	0	0.00	27.05	2	4,528	0.04%
2021/03/23	10	28.45	3	27.30	27.10	7	4,538	0.15%
2021/03/22	6	28.55	5	28.85	28.45	1	4,594	0.02%
2021/03/19	0	0.00	8	28.46	28.25	-8	4,500	-0.18%
2021/03/18	8	28.60	0	0.00	28.35	8	4,466	0.18%
2021/03/17	0	0.00	2	28.15	27.90	-2	4,447	-0.04%
2021/03/15	0	0.00	1	27.40	27.85	-1	4,656	-0.02%
2021/03/09	0	0.00	3	26.67	26.20	-3	4,746	-0.06%
2021/03/08	2	27.50	0	0.00	27.00	2	4,793	0.04%
2021/03/05	0	0.00	13	27.49	27.60	-13	4,795	-0.27%
2021/03/02	0	0.00	6	26.40	25.95	-6	4,758	-0.13%
2021/02/26	1	25.75	0	0.00	25.95	1	5,021	0.02%
2021/02/24	1	25.30	0	0.00	25.15	1	5,103	0.02%
2021/02/23	2	25.25	0	0.00	25.15	2	5,275	0.04%
2021/02/22	0	0.00	3	25.65	25.55	-3	5,716	-0.05%
2021/02/19	10	25.18	3	25.27	25.70	7	5,983	0.12%
2021/02/18	1	25.20	1	24.70	25.50	0	6,045	0.00%
2021/02/03	1	23.70	1	23.95	23.85	0	6,183	0.00%
2021/02/02	1	22.80	1	23.25	23.60	0	6,271	0.00%
2021/02/01	2	23.63	0	0.00	22.50	2	6,330	0.03%
2021/01/28	4	24.15	0	0.00	23.55	4	6,283	0.06%
2021/01/27	1	23.45	1	23.60	23.60	0	6,041	0.00%
2021/01/20	2	24.00	0	0.00	23.50	2	7,039	0.03%
2021/01/19	1	24.65	0	0.00	24.45	1	7,090	0.01%
2021/01/18	5	22.05	5	25.38	25.65	0	7,289	0.00%
2021/01/15	4	25.09	0	0.00	24.50	4	7,472	0.05%
2021/01/13	1	25.65	1	27.30	26.00	0	7,644	0.00%
2021/01/12	5	27.98	0	0.00	27.25	5	7,628	0.07%
2021/01/06	2	29.03	0	0.00	29.15	2	8,239	0.02%
2021/01/05	0	0.00	1	30.55	30.55	-1	8,375	-0.01%
2021/01/04	3	30.53	4	30.48	30.50	-1	8,670	-0.01%
2020/12/30	2	30.28	1	30.50	30.05	1	8,843	0.01%
2020/12/29	1	29.50	1	30.10	29.50	0	9,133	0.00%
2020/12/28	3	29.60	8	29.63	30.15	-5	9,367	-0.05%
2020/12/25	1	29.35	0	0.00	29.20	1	9,453	0.01%
2020/12/22	2	28.43	0	0.00	28.25	2	10,782	0.02%
2020/12/21	1	29.30	0	0.00	29.30	1	11,007	0.01%
2020/12/16	8	30.33	11	30.65	30.15	-3	11,178	-0.03%
2020/12/14	0	0.00	1	29.40	29.20	-1	11,272	-0.01%
2020/12/11	1	29.20	0	0.00	29.15	1	11,322	0.01%
2020/12/09	0	0.00	5	30.20	30.75	-5	11,468	-0.04%
2020/12/04	5	28.80	0	0.00	28.60	5	11,589	0.04%
2020/12/03	0	0.00	1	29.20	28.80	-1	11,760	-0.01%
2020/12/02	1	28.80	0	0.00	28.45	1	11,930	0.01%
2020/11/30	1	28.55	0	0.00	28.60	1	12,822	0.01%
2020/11/26	8	29.49	2	30.03	29.45	6	13,112	0.05%
2020/11/25	8	30.11	11	30.41	29.40	-3	13,214	-0.02%
2020/11/24	0	0.00	2	30.68	30.50	-2	13,074	-0.02%
2020/11/23	0	0.00	7	30.73	30.80	-7	13,164	-0.05%
2020/11/20	2	31.58	2	31.05	30.80	0	13,861	0.00%
2020/11/19	12	31.71	5	31.17	31.00	7	13,900	0.05%
2020/11/18	4	34.68	4	33.75	32.55	0	13,522	0.00%
2020/11/17	3	36.43	1	36.65	36.15	2	13,395	0.01%
2020/11/16	6	36.43	2	36.80	36.80	4	13,678	0.03%
2020/11/13	1	36.35	1	36.80	36.50	0	13,837	0.00%
2020/11/12	2	36.15	0	0.00	36.15	2	14,144	0.01%
2020/11/11	1	36.40	0	0.00	36.90	1	14,467	0.01%
2020/11/10	3	36.82	0	0.00	36.15	3	14,618	0.02%
2020/11/09	0	0.00	6	37.70	37.25	-6	14,931	-0.04%
2020/11/06	1	36.75	0	0.00	36.15	1	15,233	0.01%
2020/11/04	1	36.85	1.5	36.93	36.80	-0.5	15,893	0.00%
2020/11/03	4	36.19	1	36.45	37.20	3	16,057	0.02%
2020/11/02	2	36.80	3	36.27	36.10	-1	16,099	-0.01%
2020/10/30	2	37.75	2	38.05	36.55	0	16,172	0.00%
2020/10/29	1	36.25	3	37.00	37.95	-2	16,032	-0.01%
2020/10/28	20	37.82	17	37.74	37.05	3	15,940	0.02%
2020/10/27	1	36.00	1	35.70	36.85	0	15,541	0.00%
2020/10/26	3	36.50	13.2	36.34	36.30	-10.2	15,581	-0.07%
2020/10/23	6	35.10	14	35.05	36.00	-8	15,291	-0.05%
2020/10/22	16	33.23	18	33.55	33.00	-2	14,867	-0.01%
2020/10/21	1	32.50	1	32.55	33.00	0	14,600	0.00%
2020/10/19	4	32.78	0	0.00	32.65	4	14,460	0.03%
2020/10/16	4	32.19	2	33.65	33.15	2	14,423	0.01%
2020/10/15	3	32.88	3	33.15	33.15	0	14,187	0.00%
2020/10/14	16	32.53	26	32.47	32.30	-10	14,049	-0.07%
2020/10/13	1	31.80	0	0.00	31.75	1	13,853	0.01%
2020/10/12	8	31.13	19	31.49	32.20	-11	13,665	-0.08%
2020/10/08	0	0.00	5	30.15	30.00	-5	13,393	-0.04%
2020/10/06	7	30.24	7	29.73	29.90	0	13,297	0.00%
2020/10/05	8	29.09	5	29.50	29.60	3	13,095	0.02%
2020/09/30	9	28.29	9	28.09	28.30	0	13,009	0.00%
2020/09/28	7	27.76	10	27.42	28.15	-3	13,018	-0.02%
2020/09/25	36	29.03	31	29.28	27.15	5	12,999	0.04%
2020/09/24	12	28.87	10	29.02	29.00	2	11,943	0.02%
2020/09/22	0	0.00	2	27.53	27.95	-2	11,712	-0.02%
2020/09/18	2	27.90	0	0.00	28.20	2	11,688	0.02%
2020/09/17	1	27.50	0	0.00	28.10	1	11,712	0.01%
2020/09/16	0	0.00	1	26.80	26.80	-1	11,571	-0.01%
2020/09/15	1	27.35	1	26.50	26.50	0	11,517	0.00%
2020/09/14	0	0.00	1	26.20	26.15	-1	11,405	-0.01%
2020/09/10	0	0.00	2	26.75	26.90	-2	11,123	-0.02%
2020/09/09	0.6	27.45	4	27.60	27.50	-3.4	11,045	-0.03%
2020/09/08	5.7	27.18	0	0.00	27.10	5.7	10,906	0.05%
2020/09/07	5	30.05	6	29.25	28.70	-1	10,716	-0.01%
2020/09/04	5	28.78	2	29.23	29.60	3	10,534	0.03%
2020/09/03	11	29.00	10	29.05	29.00	1	10,036	0.01%
2020/09/02	0	0.00	0.1	27.85	28.00	-0.1	9,499	0.00%
2020/09/01	4	27.40	3	27.18	27.00	1	9,447	0.01%
2020/08/31	0	0.00	1	26.60	27.20	-1	9,337	-0.01%
2020/08/28	2	26.45	4	25.83	26.50	-2	9,153	-0.02%
2020/08/27	0	0.00	2	25.70	25.75	-2	9,005	-0.02%
2020/08/26	35	26.25	33	26.65	25.75	2	8,866	0.02%
2020/08/25	1	25.50	1	26.05	26.05	0	8,134	0.00%
2020/08/21	5.8	23.67	0	0.00	23.50	5.8	7,980	0.07%
2020/08/20	9	24.28	0	0.00	23.40	9	7,820	0.12%
2020/08/19	0	0.00	2	26.20	25.90	-2	7,567	-0.03%
2020/08/18	0	0.00	3	25.13	25.80	-3	7,345	-0.04%
2020/08/17	21	24.75	16	24.95	25.10	5	7,016	0.07%
2020/08/14	0.5	24.00	2	24.30	24.15	-1.5	6,639	-0.02%
2020/08/13	2	24.50	2	24.15	23.85	0	6,448	0.00%
2020/08/12	4	23.40	9	22.72	24.00	-5	6,039	-0.08%
2020/08/11	24	23.54	28	22.84	21.90	-4	5,662	-0.07%
2020/08/10	2	22.83	7.3	22.80	22.85	-5.3	4,937	-0.11%
2020/08/07	0	0.00	1	20.10	20.80	-1	4,861	-0.02%
2020/08/06	1	19.30	0	0.00	19.35	1	4,793	0.02%
2020/08/05	2	19.05	4	19.35	19.30	-2	4,725	-0.04%
2020/08/03	0	0.00	2	18.20	18.30	-2	4,731	-0.04%
2020/07/31	0	0.00	2	18.05	17.95	-2	4,808	-0.04%
2020/07/30	0	0.00	3	17.95	17.95	-3	4,948	-0.06%
2020/07/28	0.7	16.20	0	0.00	16.25	0.7	4,737	0.02%
2020/07/27	0	0.00	1	16.35	16.20	-1	4,736	-0.02%
2020/07/24	1	16.60	1	16.55	16.65	0	4,754	0.00%
2020/07/23	1	16.85	0	0.00	16.80	1	4,757	0.02%
2020/07/22	0	0.00	3	16.58	16.70	-3	4,742	-0.06%
2020/07/17	0	0.00	20	15.80	15.50	-20	4,627	-0.43%
2020/07/15	1	15.50	5	15.75	15.70	-4	4,578	-0.09%
2020/07/14	20.5	15.85	1	15.90	15.70	19.5	4,630	0.42%
2020/07/13	0.3	16.40	0	0.00	16.35	0.3	4,586	0.01%
2020/07/10	1.9	16.70	0	0.00	16.60	1.9	4,545	0.04%
2020/07/09	2	18.60	2	19.00	18.65	0	4,420	0.00%
2020/07/08	10	18.93	6	18.94	18.90	4	4,246	0.09%
2020/07/07	0	0.00	1	19.05	18.95	-1	4,145	-0.02%
2020/07/06	3	19.25	0	0.00	19.40	3	4,033	0.07%
2020/07/03	0	0.00	1	18.90	18.80	-1	3,932	-0.03%
2020/07/02	5	18.25	2	18.25	18.35	3	3,850	0.08%
2020/07/01	4	18.24	3	18.15	18.10	1	3,798	0.03%
2020/06/30	2	18.03	4	18.05	18.05	-2	3,765	-0.05%
2020/06/29	4	17.80	0	0.00	17.80	4	3,688	0.11%
2020/06/24	0	0.00	4	17.71	17.65	-4	3,654	-0.11%
2020/06/23	1	17.20	0	0.00	17.15	1	3,535	0.03%
2020/06/18	0	0.00	3	17.20	17.25	-3	3,587	-0.08%
2020/06/15	1.9	17.07	1	17.00	16.95	0.9	3,718	0.02%
2020/06/12	2.1	16.55	0	0.00	16.70	2.1	3,732	0.06%
2020/06/11	1	17.30	5	16.90	16.85	-4	3,736	-0.11%
2020/06/10	4	17.41	0	0.00	17.35	4	3,742	0.11%
2020/06/09	1	17.55	0	0.00	17.55	1	3,811	0.03%
2020/06/08	4	18.13	9	18.11	17.85	-5	3,848	-0.13%
2020/06/05	5	17.65	0	0.00	17.55	5	3,677	0.14%
2020/06/04	3	17.32	0	0.00	17.35	3	3,669	0.08%
2020/06/02	0	0.00	3	17.30	17.30	-3	3,723	-0.08%
2020/05/29	0	0.00	4	17.50	17.35	-4	3,982	-0.10%
2020/05/27	2	17.25	0	0.00	17.15	2	3,917	0.05%
2020/05/26	0	0.00	6	17.53	17.20	-6	3,978	-0.15%
2020/05/25	2	16.80	0	0.00	17.10	2	3,901	0.05%
2020/05/21	0	0.00	5	16.80	16.85	-5	3,920	-0.13%
2020/05/20	3	16.73	0	0.00	16.80	3	3,954	0.08%
2020/05/19	2	16.90	0	0.00	16.85	2	4,070	0.05%
2020/05/15	1	16.90	0	0.00	16.85	1	4,230	0.02%
2020/05/14	4	17.10	0	0.00	17.05	4	4,336	0.09%
2020/05/13	12	17.34	8	17.49	17.35	4	4,454	0.09%
2020/05/12	6	16.73	6	16.72	16.75	0	4,257	0.00%
2020/05/11	9	17.78	5	17.55	17.50	4	4,161	0.10%
2020/05/08	2	17.20	0	0.00	17.30	2	3,963	0.05%
2020/05/07	11	16.95	6	16.94	17.40	5	3,873	0.13%
2020/05/06	4	16.70	1	16.20	16.95	3	3,715	0.08%
2020/04/28	0	0.00	2	15.35	15.50	-2	3,573	-0.06%
2020/04/27	0	0.00	2	15.00	15.00	-2	3,618	-0.06%
2020/04/24	0	0.00	2	14.55	14.60	-2	3,664	-0.05%
2020/04/23	2	14.60	0	0.00	14.50	2	3,748	0.05%
2020/04/22	2	14.30	0	0.00	14.40	2	3,765	0.05%
2020/04/21	0	0.00	2	15.00	14.45	-2	3,791	-0.05%
2020/04/17	1	15.60	0	0.00	15.00	1	3,963	0.03%
2020/04/16	0	0.00	21	14.55	14.60	-21	3,991	-0.53%
2020/04/15	2	14.70	0	0.00	14.75	2	4,016	0.05%
2020/04/13	1	14.45	0	0.00	14.35	1	4,133	0.02%
2020/04/10	10.9	14.50	0	0.00	14.50	10.9	4,154	0.26%
2020/04/09	6	14.55	0	0.00	14.50	6	4,200	0.14%
2020/04/07	3	14.65	0	0.00	14.60	3	4,325	0.07%
2020/04/06	1	14.30	0	0.00	14.30	1	4,465	0.02%
2020/03/30	1	13.75	0	0.00	13.95	1	4,395	0.02%
2020/03/23	0.5	13.00	0	0.00	12.80	0.5	4,248	0.01%
2020/03/17	0.9	14.35	0	0.00	14.40	0.9	4,038	0.02%
2020/03/16	0	0.00	10	14.65	14.35	-10	3,994	-0.25%
2020/03/13	1	13.65	0	0.00	14.10	1	3,956	0.03%
2020/03/12	0.9	15.15	15	15.18	15.15	-14.1	3,859	-0.37%
2020/03/10	15.9	16.21	0	0.00	16.40	15.9	3,750	0.42%
2020/03/09	1.9	16.24	0	0.00	15.95	1.9	3,708	0.05%
2020/03/06	1	16.80	0	0.00	16.75	1	3,635	0.03%
2020/03/05	1	17.10	0	0.00	16.95	1	3,607	0.03%
2020/03/04	0	0.00	2	16.10	17.00	-2	3,478	-0.06%
2020/03/03	1	16.15	0	0.00	16.10	1	3,298	0.03%
2020/03/02	9	16.07	0	0.00	15.90	9	3,272	0.28%
2020/02/21	0	0.00	6	16.95	16.90	-6	3,048	-0.20%
2020/02/20	0	0.00	1	17.65	17.50	-1	2,987	-0.03%
2020/02/19	1	17.20	0	0.00	17.10	1	2,859	0.03%
2020/02/18	0	0.00	2	17.30	17.20	-2	2,789	-0.07%
2020/02/17	2	17.08	2	17.10	17.20	0	2,656	0.00%
2020/02/14	0	0.00	4	16.60	16.75	-4	2,508	-0.16%
2020/02/13	0	0.00	1	15.80	15.70	-1	2,339	-0.04%
2020/02/06	6	15.93	0	0.00	15.95	6	2,732	0.22%
2020/02/05	1	15.65	0	0.00	15.50	1	2,700	0.04%
2020/02/04	0	0.00	5	15.80	15.75	-5	2,676	-0.19%
2020/01/31	6	15.79	3	16.05	15.70	3	2,627	0.11%
2020/01/30	4	15.85	7	15.59	15.45	-3	2,585	-0.12%
2020/01/17	11	17.09	6	17.13	16.95	5	2,533	0.20%
2020/01/16	0	0.00	4	16.70	16.75	-4	2,453	-0.16%
2020/01/15	3	16.75	16	16.64	16.60	-13	2,449	-0.53%
2020/01/14	5	16.57	5	16.73	16.55	0	2,432	0.00%
2020/01/13	7	16.72	11	16.56	16.75	-4	2,436	-0.16%
2020/01/10	3	16.35	6	16.43	16.30	-3	2,313	-0.13%
2020/01/08	14	16.06	0	0.00	15.90	14	2,195	0.64%
2020/01/07	2	15.70	4	16.01	16.05	-2	2,187	-0.09%
2020/01/03	2	15.80	15	16.17	15.95	-13	2,108	-0.62%
2020/01/02	16	16.26	12	16.25	16.20	4	2,077	0.19%
2019/12/31	10	16.03	26	15.86	15.85	-16	1,981	-0.81%
2019/12/30	18	15.94	10	15.89	15.85	8	1,928	0.41%
2019/12/26	3	15.00	0	0.00	14.95	3	1,760	0.17%
2019/12/20	0	0.00	2.9	15.04	15.05	-2.9	1,837	-0.16%
2019/12/19	0	0.00	5	15.10	15.05	-5	1,839	-0.27%
2019/12/17	2	14.80	0	0.00	14.85	2	1,851	0.11%
2019/12/09	5	14.80	0	0.00	14.75	5	2,152	0.23%
2019/12/05	3	14.70	0	0.00	14.70	3	2,221	0.14%
2019/12/02	2	14.80	0	0.00	14.70	2	2,406	0.08%
2019/11/28	0	0.00	3	15.05	15.00	-3	2,518	-0.12%
2019/11/27	0	0.00	3	15.08	15.10	-3	2,691	-0.11%
2019/11/26	3	15.13	6	15.25	15.10	-3	2,723	-0.11%
2019/11/21	10	14.85	0	0.00	14.85	10	2,911	0.34%
2019/11/20	2	14.90	29	14.80	14.75	-27	3,010	-0.90%
2019/11/14	2	14.90	0	0.00	14.90	2	4,015	0.05%
2019/11/11	4	15.15	2	15.05	15.05	2	4,217	0.05%
2019/11/07	0	0.00	3	15.85	15.70	-3	4,215	-0.07%
2019/11/06	0	0.00	40	16.28	16.20	-40	4,152	-0.96%
2019/11/05	45	16.47	23	16.30	16.25	22	4,060	0.54%
2019/11/01	1	15.40	0	0.00	15.50	1	3,786	0.03%
2019/10/30	2	15.50	2	15.50	15.55	0	3,789	0.00%
2019/10/28	3	15.70	0	0.00	15.70	3	3,788	0.08%
2019/10/25	0	0.00	3	15.83	15.75	-3	3,786	-0.08%
2019/10/23	2	15.70	2	15.70	15.50	0	3,829	0.00%
2019/10/22	10	15.75	0	0.00	15.65	10	3,854	0.26%
2019/10/21	1	15.80	0	0.00	15.75	1	3,863	0.03%
2019/10/17	32	15.66	4	15.68	15.65	28	3,808	0.74%
2019/10/16	0	0.00	1	15.55	15.50	-1	3,779	-0.03%
2019/10/15	2	15.65	0	0.00	15.50	2	3,781	0.05%
2019/10/09	0	0.00	1	15.00	15.05	-1	3,687	-0.03%
2019/10/08	0	0.00	4	15.08	14.95	-4	3,688	-0.11%
2019/10/07	0	0.00	2	14.95	14.90	-2	3,668	-0.05%
2019/10/01	4	14.78	0	0.00	14.75	4	3,745	0.11%
2019/09/27	2	14.68	0	0.00	14.70	2	3,850	0.05%
2019/09/25	1	15.30	0	0.00	15.30	1	3,802	0.03%
2019/09/23	3	15.50	0	0.00	15.40	3	3,798	0.08%
2019/09/20	3	15.35	0	0.00	15.55	3	3,781	0.08%
2019/09/18	1	15.45	29	15.50	15.45	-28	3,768	-0.74%
2019/09/17	2	15.70	0	0.00	15.65	2	3,739	0.05%
2019/09/16	2	15.75	0	0.00	15.80	2	3,753	0.05%
2019/09/12	29	16.30	6	16.23	15.95	23	3,731	0.62%
2019/09/10	3	15.38	0	0.00	15.35	3	3,515	0.09%
2019/09/06	2	15.75	5	15.75	15.75	-3	3,502	-0.09%
2019/09/04	3	16.00	0	0.00	15.90	3	3,516	0.09%
2019/09/03	1	15.50	11	15.85	15.70	-10	3,401	-0.29%
2019/09/02	1	15.90	0	0.00	15.90	1	3,331	0.03%
2019/08/30	0	0.00	1	15.80	15.70	-1	3,278	-0.03%
2019/08/29	1	15.25	11	15.23	15.25	-10	3,101	-0.32%
2019/08/28	0	0.00	11	15.30	15.30	-11	3,071	-0.36%
2019/08/27	1	15.55	0	0.00	15.60	1	3,023	0.03%
2019/08/26	12	15.55	2	15.75	15.60	10	2,977	0.34%
2019/08/23	0	0.00	5	15.50	15.55	-5	2,875	-0.17%
2019/08/22	24	16.30	57	16.05	15.90	-33	2,778	-1.19%
2019/08/21	10	15.35	0	0.00	15.85	10	2,167	0.46%
2019/08/20	1	14.40	0	0.00	14.45	1	1,913	0.05%
2019/08/16	2	13.88	1	14.00	13.90	1	1,769	0.06%
2019/08/15	45	14.08	2	14.15	14.00	43	1,731	2.48%
2019/08/14	3	14.02	1	14.20	13.85	2	1,672	0.12%
2019/08/08	2	14.00	0	0.00	14.15	2	1,523	0.13%
2019/08/06	0	0.00	3	13.70	13.95	-3	1,582	-0.19%
2019/08/02	0	0.00	5	13.94	13.90	-5	1,638	-0.31%
2019/07/30	0	0.00	2	14.18	14.30	-2	1,811	-0.11%
2019/07/26	4	14.44	0	0.00	14.20	4	1,817	0.22%
2019/07/25	5	15.04	4	14.93	14.90	1	1,762	0.06%
2019/07/24	13	14.87	1	14.60	14.90	12	1,715	0.70%
2019/07/23	4	14.86	0	0.00	14.90	4	1,692	0.24%
2019/07/08	0	0.00	0.1	15.45	15.50	-0.1	2,865	0.00%
2019/07/04	0	0.00	7	15.45	15.70	-7	2,984	-0.23%
2019/07/02	0	0.00	2	14.90	14.75	-2	2,880	-0.07%
2019/07/01	0	0.00	2	14.85	14.75	-2	2,880	-0.07%
2019/06/17	7	14.99	0	0.00	14.75	7	3,152	0.22%
2019/06/14	0	0.00	5	14.75	14.75	-5	3,128	-0.16%
2019/06/13	4	14.70	0	0.00	14.90	4	3,134	0.13%
2019/05/29	2	13.80	0	0.00	13.75	2	2,953	0.07%
2019/05/24	3	13.20	0	0.00	13.15	3	2,905	0.10%
2019/05/22	5	13.35	3	13.35	13.40	2	2,877	0.07%
2019/05/16	0	0.00	5	13.55	13.55	-5	2,798	-0.18%
2019/05/14	8	13.73	5	13.45	13.80	3	2,747	0.11%
2019/05/13	0	0.00	55	14.25	13.90	-55	2,707	-2.03%
2019/05/10	56	14.85	5	14.75	14.40	51	2,665	1.91%
2019/05/09	5	14.60	5	14.90	14.65	0	2,620	0.00%
2019/05/08	5	14.40	0	0.00	14.95	5	2,536	0.20%
2019/04/22	0	0.00	3	16.05	15.95	-3	2,000	-0.15%
2019/04/19	1	16.35	0	0.00	16.20	1	1,943	0.05%
2019/04/18	0	0.00	5	16.35	16.35	-5	1,718	-0.29%
2019/04/17	0	0.00	5	14.78	14.90	-5	1,679	-0.30%
2019/04/16	0	0.00	2	14.80	14.90	-2	1,600	-0.12%
2019/04/15	5	14.95	21	14.93	15.10	-16	1,442	-1.11%
2019/04/11	2	12.95	0	0.00	13.00	2	910	0.22%
2019/03/27	0	0.00	2	11.50	11.60	-2	496	-0.40%
2019/03/25	0	0.00	1	10.70	11.40	-1	369	-0.27%
2019/03/22	0	0.00	1	10.35	10.65	-1	262	-0.38%
2019/03/18	0	0.00	3	10.57	10.05	-3	217	-1.38%
2019/03/14	1	9.58	0	0.00	9.62	1	171	0.58%
2019/03/12	0	0.00	1	9.60	9.68	-1	171	-0.58%
2019/03/05	1	9.75	1	9.80	9.77	0	170	0.00%
2019/02/27	1	9.50	0	0.00	9.53	1	169	0.59%
2019/02/18	0	0.00	1	9.79	9.62	-1	176	-0.57%
2019/02/15	1	9.68	0	0.00	9.67	1	179	0.56%
2019/01/29	1	9.86	0	0.00	9.80	1	180	0.55%
2019/01/16	0	0.00	4	9.74	9.93	-4	147	-2.71%
2019/01/15	0.1	9.32	3	9.38	9.40	-2.9	131	-2.20%
2019/01/09	1	8.93	0	0.00	8.92	1	126	0.79%
2018/12/27	3	8.98	2	9.04	9.04	1	156	0.64%
2018/12/25	1	8.87	0	0.00	9.00	1	171	0.58%
2018/12/17	1	9.11	0	0.00	9.10	1	182	0.55%
2018/12/12	1	9.33	0	0.00	9.37	1	200	0.50%
2018/12/11	1	9.30	0	0.00	9.30	1	200	0.50%
2018/12/05	1	9.58	0	0.00	9.60	1	203	0.49%
2018/11/30	1	9.70	0.1	9.79	9.79	0.9	220	0.41%
2018/11/20	0	0.00	1	9.98	10.05	-1	227	-0.44%
2018/11/16	0	0.00	1	9.89	9.94	-1	232	-0.43%
2018/11/05	0	0.00	1	9.18	9.23	-1	259	-0.39%
2018/11/01	1	9.00	0	0.00	9.15	1	263	0.38%
2018/10/17	0	0.00	1	8.99	8.94	-1	293	-0.34%
2018/10/11	1	8.56	0	0.00	8.56	1	367	0.27%
2018/10/09	2	9.60	0	0.00	9.51	2	355	0.56%
2018/10/04	0	0.00	2	10.13	9.93	-2	363	-0.55%
2018/09/28	1	9.70	0	0.00	9.63	1	386	0.26%
2018/09/27	1	9.68	0	0.00	9.69	1	419	0.24%
2018/09/07	0	0.00	1	9.98	9.85	-1	440	-0.23%
2018/09/04	0	0.00	1	10.20	10.15	-1	472	-0.21%
2018/09/03	2	10.05	0	0.00	10.15	2	485	0.41%
2018/08/27	1	10.00	0	0.00	10.10	1	519	0.19%
2018/08/23	1	10.30	0	0.00	10.30	1	545	0.18%
2018/08/13	0	0.00	15	10.60	10.50	-15	572	-2.62%
2018/08/06	15	10.90	0	0.00	10.85	15	606	2.47%
2018/07/20	0	0.00	1	10.85	10.90	-1	598	-0.17%
2018/07/13	1	10.70	0	0.00	10.70	1	535	0.19%
2018/05/30	0	0.00	1	10.95	11.25	-1	708	-0.14%
2018/05/23	1	10.75	0	0.00	10.70	1	681	0.15%
2018/05/16	0	0.00	1	10.80	10.65	-1	684	-0.15%
2018/05/14	1	10.45	0	0.00	10.40	1	709	0.14%
2018/04/24	1	10.65	0	0.00	10.55	1	893	0.11%
2018/03/28	0	0.00	1	10.95	10.90	-1	1,063	-0.09%
2018/03/27	1	10.70	0	0.00	10.80	1	1,252	0.08%
2018/03/23	2	10.95	0	0.00	10.95	2	1,285	0.16%
2018/03/22	1	11.40	4	11.25	11.25	-3	1,290	-0.23%
2018/03/09	1	10.80	0	0.00	10.85	1	1,584	0.06%
2018/03/08	0	0.00	1	10.85	10.80	-1	1,615	-0.06%
2018/03/06	0	0.00	1	11.30	11.10	-1	1,747	-0.06%
2018/02/26	1	10.90	0	0.00	10.95	1	2,182	0.05%
2018/02/23	1	10.85	0	0.00	10.85	1	2,193	0.05%
2018/01/18	0	0.00	1	12.25	12.30	-1	2,209	-0.05%
2018/01/03	1	12.80	0	0.00	12.65	1	2,193	0.05%