廣運 (6125)-元大-東港券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
114.0
漲跌
▲10.0
漲幅
+9.62%
成交量
85,090張
產業
上櫃光電類股
432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－元大-東港券商分點個股進出

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-東港券商分點個股進出
元大-東港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	30.1	106.33	24	106.75	104.00	6.1	29,397	0.02%
2024/05/21	34.8	98.76	46.2	101.52	105.00	-11.4	28,344	-0.04%
2024/05/20	8.2	97.43	25	97.65	95.80	-16.8	27,511	-0.06%
2024/05/17	2.1	91.40	1	92.00	92.00	1.1	26,564	0.00%
2024/05/16	8	91.53	7.4	92.48	90.70	0.6	26,981	0.00%
2024/05/15	4.3	92.94	6	92.22	90.80	-1.7	27,304	-0.01%
2024/05/14	2	91.81	9	92.58	93.00	-7	27,389	-0.03%
2024/05/13	6.2	90.71	16	91.59	91.00	-9.8	27,000	-0.04%
2024/05/10	1.2	83.88	2.1	87.09	87.60	-0.9	26,666	0.00%
2024/05/09	14	86.21	12.3	85.33	85.30	1.7	26,496	0.01%
2024/05/08	10	87.18	1	87.10	87.10	9	26,371	0.03%
2024/05/07	13.1	87.56	5	89.24	87.50	8.1	26,431	0.03%
2024/05/06	7	90.51	7.5	90.71	89.70	-0.5	26,141	0.00%
2024/05/03	28.1	92.50	30	90.53	89.50	-1.9	25,882	-0.01%
2024/05/02	4.2	90.41	3	90.50	90.40	1.2	25,535	0.00%
2024/04/30	3.3	92.67	5	93.00	91.70	-1.7	25,338	-0.01%
2024/04/29	8.3	92.45	9	93.52	90.00	-0.7	24,846	0.00%
2024/04/26	12	92.72	14.5	92.40	91.70	-2.5	24,454	-0.01%
2024/04/25	25	91.52	25.1	91.98	90.50	-0.1	23,795	0.00%
2024/04/24	26	92.01	25.7	91.59	90.20	0.3	23,062	0.00%
2024/04/23	1	88.40	6	86.67	87.40	-5	21,598	-0.02%
2024/04/22	20.5	86.02	14	86.25	80.60	6.5	21,112	0.03%
2024/04/19	9.5	83.75	27	86.24	87.30	-17.5	20,636	-0.08%
2024/04/18	21	85.42	17	85.39	84.20	4	20,040	0.02%
2024/04/17	38	83.13	26	83.99	85.00	12	19,670	0.06%
2024/04/16	4	76.58	1.2	75.05	77.30	2.8	19,260	0.01%
2024/04/15	7	78.84	6	78.38	78.20	1	19,208	0.01%
2024/04/12	9	80.40	0	0.00	80.00	9	19,133	0.05%
2024/04/11	7	81.20	5	81.40	81.00	2	19,030	0.01%
2024/04/10	2	84.10	0	0.00	82.40	2	19,007	0.01%
2024/04/09	5	83.72	7.1	83.63	84.50	-2.1	18,905	-0.01%
2024/04/08	1	85.20	8	84.69	84.00	-7	18,859	-0.04%
2024/04/03	12	80.50	11	80.92	81.20	1	19,123	0.01%
2024/04/02	5	83.08	3	80.80	80.80	2	19,179	0.01%
2024/04/01	14	83.26	5	83.18	83.00	9	19,042	0.05%
2024/03/29	3	85.43	5	85.50	82.80	-2	18,968	-0.01%
2024/03/28	2	84.80	19	84.74	84.50	-17	18,697	-0.09%
2024/03/27	9	85.93	5.4	84.32	84.00	3.6	18,565	0.02%
2024/03/26	47	88.81	42.6	88.33	82.70	4.4	18,330	0.02%
2024/03/25	25	85.94	32	86.63	88.40	-7	17,386	-0.04%
2024/03/22	5	78.66	3	80.13	80.40	2	16,422	0.01%
2024/03/21	5	80.48	3	80.13	79.00	2	16,345	0.01%
2024/03/20	13	79.26	8	79.24	78.60	5	16,230	0.03%
2024/03/19	8	80.39	20	79.28	78.90	-12	16,135	-0.07%
2024/03/18	9	80.53	9.1	81.40	81.50	-0.1	16,027	0.00%
2024/03/15	11	78.84	11.4	79.86	80.00	-0.4	15,920	0.00%
2024/03/14	23.4	79.10	19	79.21	78.90	4.4	15,772	0.03%
2024/03/13	21.1	83.07	8	82.44	81.70	13.1	15,553	0.08%
2024/03/12	12	81.53	16	83.25	83.70	-4	15,019	-0.03%
2024/03/11	22	80.74	17.4	79.81	79.30	4.6	14,608	0.03%
2024/03/08	50.5	83.44	76.6	80.18	77.80	-26.1	14,227	-0.18%
2024/03/07	29	90.59	8.1	86.47	86.10	20.9	13,955	0.15%
2024/03/06	28.1	90.91	35.5	92.39	91.50	-7.5	13,398	-0.06%
2024/03/05	11	87.61	18.1	87.44	87.50	-7.1	12,482	-0.06%
2024/03/04	32.1	89.57	12.1	88.49	87.60	20	12,213	0.16%
2024/03/01	35.4	87.00	30.1	88.35	86.70	5.3	11,521	0.05%
2024/02/29	11.7	79.44	16.3	81.22	85.20	-4.6	10,326	-0.04%
2024/02/27	29.2	81.73	15.6	79.60	77.50	13.6	9,867	0.14%
2024/02/26	1	74.70	21.5	77.79	81.10	-20.5	9,308	-0.22%
2024/02/23	7	76.87	16.1	74.45	73.80	-9.1	9,099	-0.10%
2024/02/22	14	77.51	11	76.66	76.50	3	9,437	0.03%
2024/02/21	7	75.34	11.2	77.65	77.40	-4.2	9,754	-0.04%
2024/02/20	13.2	73.96	9.1	74.71	74.70	4.1	9,647	0.04%
2024/02/19	10.1	72.90	14.1	74.56	74.70	-4	9,466	-0.04%
2024/02/16	60	68.21	106.5	68.74	70.80	-46.5	8,888	-0.52%	大賣/
2024/02/15	26	63.94	13	65.25	66.20	13	8,301	0.16%
2024/02/05	1	61.10	0	0.00	62.00	1	7,877	0.01%
2024/02/02	0	0.00	33	62.94	62.90	-33	7,844	-0.42%
2024/02/01	0	0.00	2	62.20	61.50	-2	7,767	-0.03%
2024/01/30	4	61.50	6	60.78	60.90	-2	7,706	-0.03%
2024/01/29	7	58.90	0	0.00	59.50	7	7,557	0.09%
2024/01/26	9	58.64	3	58.57	58.30	6	7,559	0.08%
2024/01/25	4	59.68	2	59.60	59.30	2	7,566	0.03%
2024/01/23	0	0.00	1	61.40	60.80	-1	7,604	-0.01%
2024/01/22	3	62.13	6	62.08	62.40	-3	7,548	-0.04%
2024/01/19	0	0.00	15	60.33	60.60	-15	7,405	-0.20%
2024/01/18	4	57.93	2.1	58.38	57.90	1.9	7,372	0.03%
2024/01/17	4	59.25	2	60.30	58.60	2	7,378	0.03%
2024/01/15	17	60.01	25.4	60.35	60.00	-8.4	7,324	-0.11%
2024/01/12	2.1	58.70	0	0.00	58.00	2.1	7,197	0.03%
2024/01/11	25.4	58.96	2	59.60	59.20	23.4	7,209	0.32%
2024/01/10	5	56.68	0	0.00	58.00	5	7,240	0.07%
2024/01/09	0.1	57.00	0	0.00	56.50	0.1	7,254	0.00%
2024/01/08	1	59.80	0	0.00	58.50	1	7,235	0.01%
2024/01/05	2	59.95	0	0.00	59.80	2	7,249	0.03%
2024/01/04	1	60.10	1	60.90	60.70	0	7,255	0.00%
2024/01/03	12.1	62.88	1	62.80	62.20	11.1	7,304	0.15%
2024/01/02	2	62.15	2	62.60	63.70	0	7,283	0.00%
2023/12/29	46	62.92	88.1	63.36	63.00	-42.1	7,191	-0.59%
2023/12/28	13	60.20	2	60.95	60.80	11	6,667	0.16%
2023/12/27	30	56.90	0	0.00	57.10	30	6,550	0.46%
2023/12/26	0.1	57.00	1	56.90	57.10	-0.9	6,642	-0.01%
2023/12/25	0.1	56.60	0	0.00	56.60	0.1	6,791	0.00%
2023/12/22	1	57.40	0	0.00	56.90	1	6,801	0.01%
2023/12/21	0.3	57.12	0	0.00	56.80	0.3	6,822	0.00%
2023/12/19	5	56.60	0	0.00	56.60	5	6,915	0.07%
2023/12/15	8	58.56	0	0.00	58.20	8	6,999	0.11%
2023/12/14	3.2	59.44	10	59.30	58.60	-6.8	7,037	-0.10%
2023/12/13	5	60.15	0	0.00	58.90	5	7,051	0.07%
2023/12/12	2	59.90	0	0.00	59.60	2	7,055	0.03%
2023/12/11	10	61.44	1	61.20	61.30	9	7,083	0.13%
2023/12/08	4	63.13	0	0.00	62.80	4	7,100	0.06%
2023/12/07	0	0.00	1.3	64.07	63.30	-1.3	7,440	-0.02%
2023/12/06	6	63.77	1	64.00	64.00	5	7,583	0.07%
2023/12/05	10.2	63.08	0	0.00	63.00	10.2	7,588	0.13%
2023/12/04	5.1	65.74	5.2	66.49	64.90	-0.1	7,571	0.00%
2023/12/01	1	63.50	5	63.84	64.00	-4	7,145	-0.06%
2023/11/30	15	62.34	10	61.80	62.90	5	7,028	0.07%
2023/11/28	0	0.00	2	62.00	62.00	-2	7,004	-0.03%
2023/11/27	3	62.97	4	62.35	61.50	-1	7,156	-0.01%
2023/11/24	7	63.47	6	63.48	63.30	1	7,123	0.01%
2023/11/23	22	63.04	27	63.01	62.20	-5	6,995	-0.07%
2023/11/22	5	60.00	4	60.05	59.60	1	6,820	0.01%
2023/11/21	10	62.37	28	62.73	62.00	-18	6,825	-0.26%
2023/11/20	38	57.89	59	60.18	61.30	-21	6,627	-0.32%
2023/11/17	9	52.77	2	52.80	55.80	7	6,516	0.11%
2023/11/16	20	50.50	1	49.00	50.80	19	7,145	0.27%
2023/11/15	2	50.70	0	0.00	50.20	2	7,392	0.03%
2023/11/13	10	51.30	10	51.19	51.00	0	8,074	0.00%
2023/11/10	1	50.70	0	0.00	50.70	1	8,244	0.01%
2023/11/09	0	0.00	2	50.10	49.85	-2	8,532	-0.02%
2023/11/08	1	53.30	1	53.60	53.30	0	8,840	0.00%
2023/11/07	1	52.70	0	0.00	52.70	1	9,108	0.01%
2023/11/06	4	53.00	0	0.00	53.30	4	9,330	0.04%
2023/11/03	1	52.80	0	0.00	52.50	1	9,567	0.01%
2023/11/01	0	0.00	0.5	51.10	51.10	-0.5	10,308	0.00%
2023/10/31	1	51.10	0	0.00	49.85	1	10,723	0.01%
2023/10/25	10	57.30	0	0.00	55.90	10	12,230	0.08%
2023/10/23	0	0.00	0.1	54.50	54.60	-0.1	13,559	0.00%
2023/10/18	0	0.00	13	56.30	55.00	-13	14,986	-0.09%
2023/10/17	2	57.45	0	0.00	56.70	2	14,982	0.01%
2023/10/16	1	58.60	1	58.40	58.40	0	14,955	0.00%
2023/10/13	5	59.54	0	0.00	59.10	5	14,941	0.03%
2023/10/11	1	60.60	0	0.00	59.50	1	14,940	0.01%
2023/10/05	0	0.00	2	64.80	63.70	-2	14,871	-0.01%
2023/10/04	1	62.00	0	0.00	63.20	1	14,861	0.01%
2023/10/03	0	0.00	43	62.54	62.60	-43	14,915	-0.29%
2023/10/02	14	65.44	6	65.65	64.80	8	15,031	0.05%
2023/09/28	2	64.00	0.4	64.09	64.20	1.6	15,080	0.01%
2023/09/27	2.1	61.28	0	0.00	62.00	2.1	15,038	0.01%
2023/09/22	2	61.10	0	0.00	61.40	2	15,349	0.01%
2023/09/21	2	58.91	0	0.00	59.50	2	15,359	0.01%
2023/09/20	5	60.90	0	0.00	60.50	5	15,458	0.03%
2023/09/19	13.2	61.68	0	0.00	60.70	13.2	15,624	0.08%
2023/09/18	0.1	62.30	12	62.47	61.80	-11.9	16,630	-0.07%
2023/09/15	2	63.39	0	0.00	63.40	2	17,029	0.01%
2023/09/14	5.1	63.38	9	63.78	63.10	-4	17,006	-0.02%
2023/09/13	1.1	62.85	1	62.80	62.70	0.1	16,985	0.00%
2023/09/12	31.2	61.81	7	62.19	61.50	24.2	17,199	0.14%
2023/09/11	17.3	68.96	71	68.00	68.00	-53.7	17,018	-0.32%
2023/09/08	20.1	75.60	2.1	76.53	75.50	18	17,221	0.10%
2023/09/07	1	78.50	33	78.30	78.20	-32	17,673	-0.18%
2023/09/06	0	0.00	0.4	79.46	78.90	-0.4	17,953	0.00%
2023/09/05	10	78.90	10	77.70	77.50	0	18,626	0.00%
2023/09/04	12.1	77.70	2	77.00	77.00	10.1	19,046	0.05%
2023/09/01	21	78.25	1	78.10	78.90	20	19,801	0.10%
2023/08/31	3	79.67	15.1	78.20	80.90	-12.1	20,581	-0.06%
2023/08/30	0.1	77.00	0.1	78.00	77.20	-0.1	20,991	0.00%
2023/08/29	0.2	76.60	0.5	76.73	76.70	-0.3	21,199	0.00%
2023/08/28	35.5	76.38	4	76.55	75.40	31.5	21,261	0.15%
2023/08/25	1	78.20	1	78.00	80.60	0	21,124	0.00%
2023/08/24	45	83.78	29	81.58	80.90	16	21,174	0.08%
2023/08/23	2	80.55	2	81.65	81.50	0	21,170	0.00%
2023/08/22	20	84.21	9.1	84.15	84.00	10.9	20,851	0.05%
2023/08/21	0	0.00	21.7	78.46	79.50	-21.7	20,219	-0.11%
2023/08/18	14.4	72.68	7.2	71.92	72.30	7.2	19,950	0.04%
2023/08/17	1	73.90	1.5	74.68	75.70	-0.5	19,720	0.00%
2023/08/16	2.1	71.28	12.2	72.20	72.50	-10.1	19,390	-0.05%
2023/08/15	17.1	72.33	7.2	71.73	71.80	9.9	19,275	0.05%
2023/08/14	11.3	70.89	1.9	71.98	71.30	9.4	18,967	0.05%
2023/08/11	1.3	70.20	5.6	70.33	69.80	-4.3	18,584	-0.02%
2023/08/10	16.2	68.73	31	66.29	67.00	-14.8	18,311	-0.08%
2023/08/09	1.2	70.97	8.1	71.24	70.60	-6.9	18,094	-0.04%
2023/08/08	18	70.29	12	69.80	69.90	6	17,853	0.03%
2023/08/07	24	69.70	8	70.76	72.40	16	17,630	0.09%
2023/08/04	1.4	69.62	4	69.10	68.30	-2.6	17,160	-0.02%
2023/08/02	7.5	71.86	24	71.14	69.30	-16.5	16,808	-0.10%
2023/08/01	4.2	77.42	6	77.03	76.90	-1.8	16,673	-0.01%
2023/07/31	24.4	83.84	6	78.40	77.50	18.4	16,440	0.11%
2023/07/28	22.6	83.71	23	83.13	83.30	-0.4	15,957	0.00%
2023/07/27	31.2	89.18	32.3	89.17	84.10	-1.1	15,570	-0.01%
2023/07/26	12.6	90.70	25	90.50	86.30	-12.4	14,726	-0.08%
2023/07/25	31.1	100.95	25	98.84	95.80	6	14,249	0.04%
2023/07/24	15.3	100.29	13	101.42	103.50	2.3	13,605	0.02%
2023/07/21	0	0.00	1.5	91.50	96.40	-1.5	12,825	-0.01%
2023/07/18	8	80.04	1	82.49	81.00	7	12,836	0.05%
2023/07/17	0	0.00	3	82.33	83.40	-3	12,885	-0.02%
2023/07/14	3	79.00	0	0.00	79.90	3	12,994	0.02%
2023/07/13	1	78.40	1	77.30	77.00	0	13,038	0.00%
2023/07/11	1	78.90	3	77.63	78.40	-2	13,119	-0.02%
2023/07/10	5.3	79.17	1	76.50	76.50	4.3	13,250	0.03%
2023/07/07	13.2	85.00	5.3	85.32	83.00	7.9	13,183	0.06%
2023/07/06	13.5	83.01	4	84.14	87.50	9.5	13,073	0.07%
2023/07/05	3	81.73	1	76.80	81.30	2	13,003	0.02%
2023/07/04	6	81.60	12	81.15	81.80	-6	13,031	-0.05%
2023/07/03	5	72.00	0	0.00	75.60	5	12,877	0.04%
2023/06/30	3	64.50	13	66.07	68.80	-10	12,849	-0.08%
2023/06/29	4	63.08	5	63.40	62.60	-1	12,815	-0.01%
2023/06/28	13	60.29	2.1	60.49	62.10	10.9	12,731	0.09%
2023/06/27	9	60.43	52	60.31	58.80	-43	12,580	-0.34%
2023/06/26	65	65.51	57.3	65.28	65.30	7.7	12,367	0.06%
2023/06/21	2	62.50	26.2	63.43	63.50	-24.2	11,328	-0.21%
2023/06/20	1	57.80	3	57.80	57.80	-2	10,914	-0.02%
2023/06/19	0	0.00	7	52.60	52.60	-7	10,973	-0.06%
2023/06/16	8	47.20	1	47.84	47.85	7	10,939	0.06%
2023/06/15	13	45.80	28.5	46.12	46.05	-15.5	10,667	-0.15%
2023/06/14	11.6	45.84	19	46.08	46.00	-7.5	10,499	-0.07%
2023/06/13	26.1	45.87	12.1	44.88	45.30	14	10,174	0.14%
2023/06/12	47.2	43.82	15	42.71	42.75	32.2	9,884	0.33%
2023/06/09	30.1	43.80	22.2	44.16	44.70	7.9	9,545	0.08%
2023/06/08	43	43.04	47.4	42.72	42.30	-4.4	8,808	-0.05%
2023/06/07	102.1	43.54	82	41.78	42.20	20.1	8,347	0.24%	大買/
2023/06/06	31	40.35	20.5	40.63	41.60	10.5	7,586	0.14%
2023/06/05	1	39.95	29.1	41.22	41.50	-28.1	6,726	-0.42%
2023/06/02	4	37.03	2	37.10	37.75	2	6,135	0.03%
2023/06/01	7.2	33.56	1	33.35	34.35	6.2	5,841	0.11%
2023/05/31	3.4	34.97	10	34.45	34.50	-6.7	5,684	-0.12%
2023/05/30	82	34.86	62	34.30	34.60	20	5,527	0.36%
2023/05/29	2	34.70	4	34.80	35.10	-2	5,297	-0.04%
2023/05/26	13	32.27	6	32.09	32.05	7	4,943	0.14%
2023/05/25	5	32.00	21	32.54	32.65	-16	4,861	-0.33%
2023/05/24	0	0.00	1	31.40	31.35	-1	4,635	-0.02%
2023/05/23	0	0.00	5	30.72	30.95	-5	4,611	-0.11%
2023/05/19	3	29.77	0	0.00	29.50	3	4,557	0.07%
2023/05/11	1	28.45	0	0.00	28.30	1	4,428	0.02%
2023/05/10	29	28.99	6	29.15	29.20	23	4,405	0.52%
2023/05/09	8.1	29.32	3	28.85	28.65	5.1	4,363	0.12%
2023/05/08	6	29.76	8	29.86	29.35	-2	4,261	-0.05%
2023/05/05	5	32.60	4	32.33	32.60	1	3,986	0.03%
2023/05/03	3	31.95	0	0.00	31.50	3	3,882	0.08%
2023/05/02	0	0.00	1	32.10	31.75	-1	3,932	-0.03%
2023/04/28	0	0.00	1	31.70	31.70	-1	3,923	-0.03%
2023/04/26	0	30.95	0	0.00	30.90	0	3,868	0.00%
2023/04/25	1	31.50	20	30.77	30.90	-19	3,856	-0.49%
2023/04/21	3	31.75	0	0.00	31.35	3	3,767	0.08%
2023/04/20	5	31.49	0	0.00	31.10	5	3,674	0.14%
2023/04/19	2	32.28	3.2	32.28	32.05	-1.2	3,592	-0.03%
2023/04/18	1	31.20	0	0.00	31.50	1	3,436	0.03%
2023/04/17	1	31.85	2	32.05	31.50	-1	3,365	-0.03%
2023/04/14	0	0.00	5	30.95	31.20	-5	3,253	-0.15%
2023/04/13	0	0.00	1	32.00	31.20	-1	3,171	-0.03%
2023/04/12	10	30.45	0	0.00	30.40	10	3,006	0.33%
2023/04/11	3	30.30	1	30.80	30.20	2	2,980	0.07%
2023/04/10	20	30.20	1	30.35	30.70	19	2,917	0.65%
2023/04/07	6	30.13	3	30.00	29.90	3	2,834	0.11%
2023/03/30	2	29.45	0	0.00	29.50	2	2,665	0.08%
2023/03/28	0	28.95	1	29.50	28.65	-1	2,550	-0.04%
2023/03/15	2	29.80	15	29.27	29.35	-13	2,328	-0.56%
2023/03/13	4	27.15	0	0.00	27.65	4	2,243	0.18%
2023/03/10	4	27.85	0	0.00	27.75	4	2,264	0.18%
2023/03/09	2	28.60	2	28.65	28.60	0	2,265	0.00%
2023/03/03	1	27.55	3	27.60	27.55	-2	2,134	-0.09%
2023/03/01	3	27.78	0	0.00	27.65	3	2,139	0.14%
2023/02/24	0	0.00	8	27.50	27.80	-8	2,112	-0.38%
2023/02/23	5	28.14	0	0.00	27.70	5	2,112	0.24%
2023/02/22	0	0.00	1	27.05	27.75	-1	2,077	-0.05%
2023/02/21	4	27.33	10	27.40	27.35	-6	2,050	-0.29%
2023/02/20	12	27.64	0	0.00	27.65	12	2,045	0.59%
2023/02/09	0	0.00	3	27.23	27.15	-3	2,124	-0.14%
2023/02/08	0	0.00	1	26.95	26.80	-1	2,102	-0.05%
2023/02/07	0	0.00	2	26.55	26.50	-2	2,095	-0.10%
2023/02/01	0	0.00	1	26.35	26.50	-1	2,228	-0.04%
2023/01/31	0	0.00	3	26.45	26.60	-3	2,226	-0.13%
2023/01/17	0	25.15	0	0.00	25.15	0	2,181	0.00%
2022/12/28	3	25.65	0	0.00	25.50	3	2,712	0.11%
2022/12/27	0	0.00	22	26.05	26.05	-22	2,795	-0.79%
2022/12/26	27	26.39	5	26.20	26.20	22	2,813	0.78%
2022/12/22	0	0.00	2	25.40	25.25	-2	2,834	-0.07%
2022/12/21	2	25.10	0	0.00	25.05	2	2,895	0.07%
2022/12/07	0	0.00	1	26.10	26.00	-1	3,350	-0.03%
2022/12/06	0	0.00	7	26.85	26.95	-7	3,346	-0.21%
2022/12/05	5	27.15	0	0.00	27.35	5	3,350	0.15%
2022/12/02	1	26.65	0	0.00	26.65	1	3,290	0.03%
2022/12/01	1	26.30	1	26.20	26.15	0	3,290	0.00%
2022/11/22	0	0.00	2	25.10	25.00	-2	4,259	-0.05%
2022/11/21	1	25.35	0	0.00	25.35	1	4,390	0.02%
2022/11/18	0	0.00	1	25.90	25.90	-1	4,731	-0.02%
2022/11/15	3	25.20	1	25.40	25.50	2	5,049	0.04%
2022/11/14	0	0.00	9	25.03	25.05	-9	5,353	-0.17%
2022/11/11	1	25.00	3	25.15	25.00	-2	5,368	-0.04%
2022/11/10	0	0.00	15	25.42	25.25	-15	5,353	-0.28%
2022/11/09	0	0.00	15	25.30	25.15	-15	5,595	-0.27%
2022/11/08	1	25.15	1	24.95	24.85	0	5,629	0.00%
2022/11/07	10	25.05	0	0.00	24.90	10	5,645	0.18%
2022/11/04	15	25.17	0	25.55	25.40	15	5,672	0.26%
2022/11/03	0	0.00	2	25.00	25.20	-2	5,714	-0.03%
2022/11/02	3	24.85	2	24.95	24.90	1	5,819	0.02%
2022/11/01	3	25.00	10	24.70	24.75	-7	5,819	-0.12%
2022/10/31	0	0.00	2	24.00	24.15	-2	5,742	-0.03%
2022/10/28	21	23.90	0	0.00	23.55	21	5,755	0.36%
2022/10/26	0	23.50	0	0.00	23.25	0	5,776	0.00%
2022/10/25	0	24.20	0	0.00	23.65	0	5,829	0.00%
2022/10/21	3	24.29	0	0.00	24.05	3	6,047	0.05%
2022/10/19	1	25.05	0	0.00	25.10	1	6,126	0.02%
2022/10/18	1	25.20	4	25.15	25.30	-3	6,122	-0.05%
2022/10/13	0	0.00	1	24.95	24.05	-1	6,267	-0.02%
2022/10/06	11	28.35	12	28.26	28.25	-1	6,597	-0.02%
2022/10/05	4	29.00	0.7	28.85	28.40	3.4	6,639	0.05%
2022/10/04	0	0.00	1	28.70	28.80	-1	6,554	-0.02%
2022/09/30	0	0.00	1	26.75	27.50	-1	6,597	-0.02%
2022/09/28	0	0.00	1	27.65	27.10	-1	6,613	-0.02%
2022/09/27	1	29.00	0	0.00	29.00	1	6,779	0.01%
2022/09/23	1	31.00	7	31.40	30.50	-6	6,879	-0.09%
2022/09/22	0	0.00	2	31.00	31.55	-2	6,956	-0.03%
2022/09/21	10	32.10	0	0.00	31.30	10	7,035	0.14%
2022/09/16	3	32.00	4	32.39	31.65	-1	7,247	-0.01%
2022/09/15	5	33.37	3	32.88	32.50	2	7,191	0.03%
2022/09/14	7	32.86	0	0.00	33.15	7	7,084	0.10%
2022/09/13	3	32.77	9	32.72	32.75	-6	7,032	-0.09%
2022/09/12	0	0.00	1	33.10	32.65	-1	7,037	-0.01%
2022/09/08	0	0.00	3	32.80	32.75	-3	7,043	-0.04%
2022/09/07	8	31.84	0	0.00	32.00	8	7,020	0.11%
2022/09/06	14	32.36	17	31.54	31.70	-3	7,026	-0.04%
2022/09/05	1	32.70	0	0.00	32.55	1	6,985	0.01%
2022/09/02	13	32.53	12	32.60	32.50	1	6,875	0.01%
2022/09/01	19	33.56	19	32.96	32.90	0	6,832	0.00%
2022/08/31	2	32.80	1.3	33.15	33.40	0.7	6,709	0.01%
2022/08/30	2	32.05	4	32.39	32.70	-2	6,537	-0.03%
2022/08/29	2	30.00	0	0.00	30.70	2	6,330	0.03%
2022/08/26	0	0.00	3	31.48	31.15	-3	6,281	-0.05%
2022/08/25	16	32.07	13	32.03	32.05	3	6,172	0.05%
2022/08/24	0	0.00	3	31.85	31.55	-3	5,839	-0.05%
2022/08/23	2	31.40	0	0.00	31.35	2	5,778	0.03%
2022/08/22	0	0.00	4	31.58	32.25	-4	5,735	-0.07%
2022/08/19	18	30.99	32	31.24	31.95	-14	5,510	-0.25%
2022/08/18	7	30.04	11	30.00	30.15	-4	5,293	-0.08%
2022/08/17	14	29.65	14	29.50	29.65	0	5,345	0.00%
2022/08/16	24	30.76	3	30.47	29.70	21	5,316	0.39%
2022/08/15	5	30.55	1	30.45	30.50	4	5,074	0.08%
2022/08/12	0	0.00	3	30.25	30.05	-3	5,024	-0.06%
2022/08/11	1	30.10	20	29.89	29.85	-19	4,987	-0.38%
2022/08/10	11	29.59	1	29.50	29.55	10	4,904	0.20%
2022/08/09	6	29.36	0	0.00	29.75	6	4,841	0.12%
2022/08/08	0	0.00	12	28.55	28.75	-12	4,707	-0.25%
2022/08/04	12	27.50	1	27.80	28.00	11	4,658	0.24%
2022/08/03	12	28.10	24	27.87	27.85	-12	4,625	-0.26%
2022/08/02	18	28.47	14	28.31	28.40	4	4,589	0.09%
2022/08/01	3.8	29.61	1	29.85	29.20	2.8	4,547	0.06%
2022/07/29	12	30.21	5	30.31	30.35	7	4,473	0.16%
2022/07/27	2	29.80	0	0.00	29.95	2	4,222	0.05%
2022/07/26	1	29.80	4	29.80	29.80	-3	4,174	-0.07%
2022/07/25	0	0.00	1	29.75	29.60	-1	4,101	-0.02%
2022/07/22	0	0.00	1	29.65	29.70	-1	4,073	-0.02%
2022/07/21	2	29.90	1	29.95	29.90	1	4,049	0.02%
2022/07/20	0	0.00	6	30.28	30.35	-6	3,972	-0.15%
2022/07/19	0	0.00	1	29.60	29.80	-1	3,873	-0.03%
2022/07/18	5	29.35	5	28.25	29.40	0	3,783	0.00%
2022/07/15	8	27.91	0	0.00	28.00	8	3,622	0.22%
2022/07/14	1	26.80	0	0.00	27.70	1	3,502	0.03%
2022/07/13	1	26.90	0	0.00	26.95	1	3,340	0.03%
2022/07/12	4	25.94	0	0.00	25.75	4	3,264	0.12%
2022/07/11	0	0.00	0	28.10	28.10	0	3,209	0.00%
2022/07/08	0	0.00	0	27.60	27.40	0	3,106	0.00%
2022/07/07	0	0.00	1	25.85	25.95	-1	3,048	-0.03%
2022/07/05	17	28.07	19	26.28	26.30	-2	2,977	-0.07%
2022/07/04	0	0.00	1	29.65	29.10	-1	2,754	-0.04%
2022/07/01	2	28.63	4	29.20	28.55	-2	2,680	-0.07%
2022/06/30	1	30.80	9	30.98	30.35	-8	2,549	-0.31%
2022/06/29	2	30.65	1	30.90	30.95	1	2,437	0.04%
2022/06/28	5.4	30.35	3	30.45	30.65	2.4	2,326	0.10%
2022/06/27	2	29.20	7	28.82	30.05	-5	2,151	-0.23%
2022/06/24	1	28.25	2	28.50	28.00	-1	1,970	-0.05%
2022/06/22	0	0.00	4	27.78	27.40	-4	1,922	-0.21%
2022/06/21	0	0.00	22	27.47	27.80	-22	1,921	-1.14%
2022/06/20	0	0.00	5	28.22	27.65	-5	1,904	-0.26%
2022/06/17	2	27.98	13.5	27.69	28.15	-11.5	1,858	-0.62%
2022/06/16	1	27.65	6.7	27.57	27.10	-5.7	1,801	-0.31%
2022/06/15	4	28.26	3	28.25	28.05	1	1,760	0.06%
2022/06/14	5	28.02	8	27.55	28.15	-3	1,842	-0.16%
2022/06/13	2	27.80	3	28.00	28.00	-1	1,803	-0.06%
2022/06/10	2	27.78	0	28.00	28.00	2	1,773	0.11%
2022/06/09	23	27.79	4	27.90	27.75	19	1,728	1.10%
2022/06/08	2	26.98	5	27.32	27.10	-3	1,609	-0.19%
2022/06/07	5	26.78	3	26.65	26.75	2	1,643	0.12%
2022/06/06	3	27.20	7	26.81	26.60	-4	1,658	-0.24%
2022/06/02	16	26.75	19	26.71	26.65	-3	1,661	-0.18%
2022/06/01	15	26.52	0	0.00	26.45	15	1,660	0.90%
2022/05/30	1	26.15	2	26.55	26.50	-1	1,671	-0.06%
2022/05/27	1	25.85	0	0.00	25.80	1	1,647	0.06%
2022/05/26	0	0.00	12	25.98	25.90	-12	1,705	-0.70%
2022/05/25	21	25.54	15	25.68	25.40	6	1,690	0.35%
2022/04/28	2	22.98	0	0.00	23.30	2	2,606	0.08%
2022/04/27	0	0.00	3	23.15	23.00	-3	2,652	-0.11%
2022/04/20	1.4	24.69	0	0.00	24.65	1.4	2,886	0.05%
2022/04/15	1	24.50	0	24.50	24.60	1	3,125	0.03%
2022/04/11	1	24.35	0	0.00	24.35	1	3,562	0.03%
2022/04/08	0	25.25	0	0.00	25.20	0	3,899	0.00%
2022/04/07	8	25.13	2	25.10	24.90	6	3,985	0.15%
2022/03/28	0	26.13	0	0.00	26.15	0	4,657	0.00%
2022/03/17	1	26.10	12	26.43	26.20	-11	4,800	-0.23%
2022/03/11	0	0.00	3	25.58	25.70	-3	4,739	-0.06%
2022/03/10	16	25.76	1	25.75	25.80	15	4,732	0.32%
2022/03/09	0	0.00	2	24.33	24.70	-2	4,690	-0.04%
2022/03/08	5	23.85	0	0.00	23.55	5	4,670	0.11%
2022/03/07	2	24.95	2	25.50	24.80	0	4,639	0.00%
2022/03/04	1	26.10	0	0.00	25.85	1	4,632	0.02%
2022/03/02	0	25.95	0	0.00	25.80	0	4,644	0.00%
2022/03/01	2	25.90	0	0.00	26.00	2	4,646	0.04%
2022/02/25	4	25.52	0	0.00	25.60	4	4,582	0.09%
2022/02/24	5	26.22	0	0.00	25.90	5	4,501	0.11%
2022/02/23	1	26.00	0	0.00	26.85	1	4,378	0.02%
2022/02/22	5	25.80	0	0.00	25.85	5	4,351	0.11%
2022/02/21	2	26.55	0	0.00	26.55	2	4,480	0.04%
2022/02/18	5	27.17	0	0.00	27.20	5	4,619	0.11%
2022/02/17	2	26.95	0	0.00	26.70	2	4,659	0.04%
2022/02/16	0.6	25.90	0	0.00	25.85	0.6	4,741	0.01%
2022/02/14	2	26.05	0	0.00	26.10	2	4,724	0.04%
2022/02/11	2	26.20	0	0.00	26.70	2	4,727	0.04%
2022/02/10	1	26.40	0	0.00	26.40	1	4,743	0.02%
2022/01/26	1	26.00	0	0.00	26.00	1	4,919	0.02%
2022/01/25	2	26.35	8	26.39	26.00	-6	5,008	-0.12%
2022/01/24	3	26.48	0	0.00	26.80	3	5,185	0.06%
2022/01/21	9	26.83	5	27.55	27.10	4	5,563	0.07%
2022/01/20	1	27.30	0	0.00	27.30	1	5,529	0.02%
2022/01/19	5	28.10	4	28.15	27.95	1	5,495	0.02%
2022/01/18	5	27.84	2	27.35	27.35	3	5,466	0.05%
2022/01/17	6	28.10	3	28.00	27.85	3	5,477	0.05%
2022/01/14	12	26.76	0	0.00	26.85	12	5,425	0.22%
2022/01/12	1	28.00	0	0.00	28.05	1	5,417	0.02%
2022/01/11	2	28.45	4	28.40	28.45	-2	5,429	-0.04%
2022/01/10	0	0.00	12	28.88	28.70	-12	5,401	-0.22%
2022/01/07	0	0.00	1	28.20	27.55	-1	5,316	-0.02%
2022/01/05	5	29.75	22	28.77	28.80	-17	5,455	-0.31%
2022/01/04	4	28.84	13	29.15	29.30	-9	5,337	-0.17%
2022/01/03	25	29.36	12	30.69	28.50	13	5,174	0.25%
2021/12/30	4	28.61	0	28.55	28.40	4	4,886	0.08%
2021/12/29	8	28.36	18	28.41	28.55	-10	4,837	-0.21%
2021/12/28	8	28.13	19	27.97	28.40	-11	4,602	-0.24%
2021/12/22	0	0.00	1	26.40	26.20	-1	4,880	-0.02%
2021/12/20	1	26.25	0	0.00	26.10	1	5,534	0.02%
2021/12/17	0	0.00	5	26.45	26.20	-5	5,987	-0.08%
2021/12/16	9	27.12	1	27.20	26.65	8	6,068	0.13%
2021/12/13	6	26.60	0	0.00	26.65	6	5,937	0.10%
2021/12/08	1	25.85	0	0.00	25.60	1	5,915	0.02%
2021/12/07	1	25.95	0	0.00	26.10	1	5,920	0.02%
2021/12/02	10	26.10	0	0.00	26.00	10	6,059	0.17%
2021/12/01	1	26.15	0	0.00	26.40	1	6,112	0.02%
2021/11/30	2	26.50	2	26.40	26.40	0	6,272	0.00%
2021/11/26	5	26.10	0	0.00	26.30	5	6,328	0.08%
2021/11/24	1	26.75	10	26.85	26.75	-9	6,483	-0.14%
2021/11/22	5	27.40	1	27.00	27.00	4	6,577	0.06%
2021/11/18	0	0.00	5	27.43	27.45	-5	6,548	-0.08%
2021/11/17	6	28.93	1	28.85	29.00	5	6,373	0.08%
2021/11/16	2	28.05	3	28.88	28.25	-1	6,195	-0.02%
2021/11/15	10	27.81	7	28.35	28.25	3	5,960	0.05%
2021/11/12	5	26.86	0	0.00	26.50	5	5,685	0.09%
2021/11/10	3	26.82	0	0.00	26.95	3	5,694	0.05%
2021/11/09	2	26.63	4	26.94	26.65	-2	5,720	-0.03%
2021/11/08	4	26.83	1	26.80	26.80	3	5,723	0.05%
2021/11/05	0	0.00	2	26.85	27.15	-2	5,782	-0.03%
2021/11/04	13	27.19	4	27.30	27.20	9	5,946	0.15%
2021/11/02	3	26.60	0	0.00	26.60	3	6,019	0.05%
2021/11/01	4	27.84	8	28.18	27.65	-4	5,992	-0.07%
2021/10/29	19	27.74	17	27.90	27.80	2	5,863	0.03%
2021/10/28	2	25.88	2	26.25	26.00	0	5,557	0.00%
2021/10/26	0	0.00	1	26.30	26.20	-1	6,036	-0.02%
2021/10/25	0	0.00	1	26.65	26.40	-1	6,066	-0.02%
2021/10/22	1	26.25	0	0.00	26.20	1	6,040	0.02%
2021/10/21	0	0.00	1	27.10	26.40	-1	6,048	-0.02%
2021/10/20	1	26.50	0	0.00	26.50	1	6,082	0.02%
2021/10/19	0	0.00	2	26.95	26.85	-2	6,252	-0.03%
2021/10/14	1	26.60	1	26.85	26.55	0	6,182	0.00%
2021/10/13	4	26.50	2	27.18	27.35	2	6,140	0.03%
2021/10/07	1	26.20	0	0.00	26.75	1	6,188	0.02%
2021/10/06	3	26.10	0	0.00	25.80	3	6,134	0.05%
2021/10/01	1	26.65	1	26.55	26.55	0	5,962	0.00%
2021/09/30	18	28.41	16	27.58	27.75	2	5,796	0.03%
2021/09/29	17	28.42	24	28.50	28.30	-7	5,625	-0.12%
2021/09/28	16	28.10	15	28.10	29.15	1	5,360	0.02%
2021/09/27	23	28.62	15	28.95	28.55	8	5,168	0.15%
2021/09/24	3	27.25	3	26.90	27.85	0	4,704	0.00%
2021/09/23	0	0.00	1	24.90	26.25	-1	4,262	-0.02%
2021/09/16	2	26.05	0	0.00	25.50	2	4,137	0.05%
2021/09/09	0	0.00	12	26.88	27.00	-12	4,005	-0.30%
2021/09/08	1	27.05	0	0.00	26.35	1	3,970	0.03%
2021/09/07	1	27.10	2	27.00	26.95	-1	3,841	-0.03%
2021/09/06	10	27.65	1	26.85	26.85	9	3,802	0.24%
2021/09/03	4	27.59	2	27.43	27.70	2	3,735	0.05%
2021/09/02	0	0.00	1.4	26.77	26.85	-1.4	3,561	-0.04%
2021/08/31	0	0.00	3.4	26.19	27.15	-3.4	3,446	-0.10%
2021/08/30	14	27.04	14	27.14	26.60	0	3,386	0.00%
2021/08/27	1	25.35	5	24.19	25.35	-4	3,222	-0.12%
2021/08/26	5	24.55	1	24.15	24.20	4	3,119	0.13%
2021/08/25	2	24.20	0	0.00	23.85	2	3,083	0.06%
2021/08/16	1	24.60	1	24.00	23.90	0	2,965	0.00%
2021/08/13	1	25.15	0	0.00	25.05	1	2,944	0.03%
2021/08/11	4	24.50	2	24.05	24.00	2	2,896	0.07%
2021/08/10	1	25.50	0	0.00	25.35	1	2,843	0.04%
2021/08/09	7	28.25	2	28.05	28.15	5	2,685	0.19%
2021/08/06	1	27.60	1	27.90	28.15	0	2,582	0.00%
2021/08/05	1	27.30	0	0.00	27.30	1	2,479	0.04%
2021/08/04	2	28.40	4	27.90	27.60	-2	2,477	-0.08%
2021/08/03	5	27.79	26	27.78	28.15	-21	2,420	-0.87%
2021/08/02	9	27.98	5	28.30	28.10	4	2,336	0.17%
2021/07/30	0	0.00	0.2	26.80	26.90	-0.2	2,006	-0.01%
2021/07/27	1	23.85	0	0.00	24.30	1	1,782	0.06%
2021/07/26	4	24.70	0	0.00	24.70	4	1,775	0.23%
2021/07/23	7	24.61	2	24.85	25.20	5	1,739	0.29%
2021/07/21	1	23.40	0.5	23.50	23.35	0.5	1,577	0.03%
2021/07/20	0	0.00	1	24.15	24.15	-1	1,581	-0.06%
2021/07/16	2	23.88	0	0.00	23.80	2	1,532	0.13%
2021/07/15	2	24.48	0	0.00	24.50	2	1,480	0.14%
2021/07/14	3	21.90	0	0.00	22.30	3	1,353	0.22%
2021/07/13	2.1	22.40	0	0.00	22.05	2.1	1,368	0.15%
2021/07/12	0.1	22.45	0	0.00	22.40	0.1	1,421	0.01%
2021/07/09	0	0.00	0.5	22.78	22.25	-0.5	1,425	-0.03%
2021/07/07	0	0.00	0.3	22.65	22.45	-0.3	1,494	-0.02%
2021/07/02	0	0.00	4	22.65	22.65	-4	1,708	-0.23%
2021/07/01	1	22.65	0	0.00	22.55	1	1,775	0.06%
2021/06/29	0	0.00	4	22.85	22.65	-4	1,815	-0.22%
2021/06/28	4	22.70	0	0.00	22.85	4	1,862	0.21%
2021/06/25	0	0.00	1	23.00	22.65	-1	1,945	-0.05%
2021/06/15	0	0.00	0.2	22.60	22.65	-0.2	2,347	-0.01%
2021/06/11	2	22.60	0	0.00	22.70	2	2,385	0.08%
2021/06/08	2	22.53	0	0.00	22.55	2	2,516	0.08%
2021/06/04	2	22.85	0	0.00	22.80	2	2,562	0.08%
2021/05/19	2	21.80	0	0.00	22.55	2	3,188	0.06%
2021/05/12	0	0.00	2	21.80	21.65	-2	3,244	-0.06%
2021/05/07	0	0.00	1	25.10	25.30	-1	3,483	-0.03%
2021/05/06	3	25.00	0	0.00	24.65	3	3,831	0.08%
2021/05/03	0	0.00	1	26.45	26.20	-1	3,880	-0.03%
2021/04/19	0	27.70	6	27.35	27.35	-6	4,664	-0.13%
2021/04/15	0	0.00	1	27.65	27.95	-1	4,640	-0.02%
2021/04/13	1	28.70	1	28.50	28.15	0	4,708	0.00%
2021/04/12	2	29.20	27	28.64	28.60	-25	4,695	-0.53%
2021/04/09	8	29.14	4	28.95	29.00	4	4,678	0.09%
2021/04/08	12	28.72	0	0.00	28.85	12	4,623	0.26%
2021/04/06	10	27.50	0	0.00	27.55	10	4,543	0.22%
2021/03/30	1	27.60	0	0.00	27.40	1	4,525	0.02%
2021/03/25	0	0.00	2	27.00	27.35	-2	4,500	-0.04%
2021/03/23	0	0.00	35	27.50	27.10	-35	4,538	-0.77%
2021/03/22	36	29.00	0	0.00	28.45	36	4,594	0.78%
2021/03/17	0	0.00	5	27.95	27.90	-5	4,447	-0.11%
2021/03/16	2	27.75	0	0.00	28.25	2	4,543	0.04%
2021/03/12	2	27.00	0	0.00	27.10	2	4,636	0.04%
2021/03/11	0	0.00	3	26.90	26.95	-3	4,675	-0.06%
2021/03/08	1	27.35	0	0.00	27.00	1	4,793	0.02%
2021/03/05	0.3	27.65	0	0.00	27.60	0.3	4,795	0.01%
2021/03/04	1	26.70	10.5	26.69	26.75	-9.5	4,666	-0.20%
2021/03/02	0	0.00	0.5	26.35	25.95	-0.5	4,758	-0.01%
2021/02/19	0	0.00	1	25.50	25.70	-1	5,983	-0.02%
2021/02/18	0.5	25.45	0	0.00	25.50	0.5	6,045	0.01%
2021/02/17	0	0.00	0.3	24.10	24.25	-0.3	6,075	0.00%
2021/01/29	2	23.33	0	0.00	23.50	2	6,210	0.03%
2021/01/28	1	24.10	0	0.00	23.55	1	6,283	0.02%
2021/01/25	0	0.00	42	23.34	23.55	-42	6,259	-0.67%
2021/01/21	0	0.00	5	24.20	24.00	-5	6,597	-0.08%
2021/01/20	2	23.63	10.2	23.88	23.50	-8.2	7,039	-0.12%
2021/01/19	0	0.00	1	24.70	24.45	-1	7,090	-0.01%
2021/01/18	10	22.05	10	24.30	25.65	0	7,289	0.00%
2021/01/15	0	0.00	21	24.65	24.50	-21	7,472	-0.28%
2021/01/14	32	26.20	0	0.00	26.10	32	7,616	0.42%
2021/01/13	42	26.37	0	0.00	26.00	42	7,644	0.55%
2021/01/11	1	29.10	20	29.06	29.05	-19	7,693	-0.25%
2021/01/08	2	29.15	2	29.65	29.15	0	7,931	0.00%
2021/01/07	1	29.50	0	0.00	29.40	1	8,027	0.01%
2021/01/06	0	0.00	19	29.10	29.15	-19	8,239	-0.23%
2020/12/30	5	30.12	2	30.40	30.05	3	8,843	0.03%
2020/12/29	0.1	30.10	1	30.05	29.50	-0.9	9,133	-0.01%
2020/12/28	0	0.00	5	29.96	30.15	-5	9,367	-0.05%
2020/12/22	0	0.00	1	29.25	28.25	-1	10,782	-0.01%
2020/12/18	0	0.00	12	29.48	29.40	-12	11,095	-0.11%
2020/12/17	4	29.74	0	0.00	29.65	4	11,127	0.04%
2020/12/16	0	0.00	33	30.61	30.15	-33	11,178	-0.30%
2020/12/14	1	29.15	1	29.00	29.20	0	11,272	0.00%
2020/12/11	8	29.10	0	0.00	29.15	8	11,322	0.07%
2020/12/10	11	29.06	0	0.00	29.70	11	11,414	0.10%
2020/12/09	25	30.20	40	30.21	30.75	-15	11,468	-0.13%
2020/12/08	0	0.00	5	29.20	29.00	-5	11,434	-0.04%
2020/12/07	1	28.90	3	28.75	28.90	-2	11,492	-0.02%
2020/12/04	2	28.70	0	0.00	28.60	2	11,589	0.02%
2020/12/03	1	28.85	2	28.98	28.80	-1	11,760	-0.01%
2020/12/02	40	28.79	1	28.85	28.45	39	11,930	0.33%
2020/11/30	4	28.81	3	28.65	28.60	1	12,822	0.01%
2020/11/27	2	28.95	30	29.00	29.15	-28	13,012	-0.22%
2020/11/26	0	0.00	3	29.90	29.45	-3	13,112	-0.02%
2020/11/25	65	28.61	11	29.36	29.40	54	13,214	0.41%
2020/11/24	40	30.73	0	0.00	30.50	40	13,074	0.31%
2020/11/20	1	30.90	0	0.00	30.80	1	13,861	0.01%
2020/11/19	0	0.00	2	30.83	31.00	-2	13,900	-0.01%
2020/11/18	1	32.55	1	34.60	32.55	0	13,522	0.00%
2020/11/17	2	36.53	1	36.40	36.15	1	13,395	0.01%
2020/11/16	3	36.47	0	0.00	36.80	3	13,678	0.02%
2020/11/12	1	36.15	0	0.00	36.15	1	14,144	0.01%
2020/11/11	1	36.85	0	0.00	36.90	1	14,467	0.01%
2020/11/09	0	0.00	2	37.30	37.25	-2	14,931	-0.01%
2020/11/05	0	0.00	2	37.08	36.75	-2	15,914	-0.01%
2020/11/02	0	0.00	2	37.00	36.10	-2	16,099	-0.01%
2020/10/29	1	37.95	6.1	37.27	37.95	-5.1	16,032	-0.03%
2020/10/28	13.5	37.83	11.5	38.07	37.05	2	15,940	0.01%
2020/10/27	0	0.00	0.2	36.80	36.85	-0.2	15,541	0.00%
2020/10/26	7	36.74	8	36.03	36.30	-1	15,581	-0.01%
2020/10/23	6	35.61	5	35.27	36.00	1	15,291	0.01%
2020/10/22	0	0.00	2	34.20	33.00	-2	14,867	-0.01%
2020/10/20	1	32.40	1	32.35	32.40	0	14,543	0.00%
2020/10/19	1	32.65	1	32.85	32.65	0	14,460	0.00%
2020/10/16	2	33.58	0	33.05	33.15	2	14,423	0.01%
2020/10/15	3	32.95	1	32.75	33.15	2	14,187	0.01%
2020/10/14	1	32.30	2.1	32.98	32.30	-1.1	14,049	-0.01%
2020/10/13	0	0.00	0	31.70	31.75	0	13,853	0.00%
2020/10/12	2	30.80	1	31.00	32.20	1	13,665	0.01%
2020/10/08	1	29.85	0	0.00	30.00	1	13,393	0.01%
2020/10/06	1	29.90	1	31.15	29.90	0	13,297	0.00%
2020/10/05	0	0.00	3.2	28.56	29.60	-3.2	13,095	-0.02%
2020/09/29	8	27.51	0.2	27.60	27.60	7.8	12,981	0.06%
2020/09/28	0	0.00	3	27.97	28.15	-3	13,018	-0.02%
2020/09/25	2	30.50	4	29.95	27.15	-2	12,999	-0.02%
2020/09/24	0	0.00	3	28.97	29.00	-3	11,943	-0.03%
2020/09/23	1	28.20	0	0.00	28.20	1	11,760	0.01%
2020/09/22	0	0.00	1	28.10	27.95	-1	11,712	-0.01%
2020/09/17	1	27.70	0	0.00	28.10	1	11,712	0.01%
2020/09/15	0	0.00	1	27.20	26.50	-1	11,517	-0.01%
2020/09/11	1	26.70	52	26.27	26.00	-51	11,235	-0.45%
2020/09/09	1	27.65	7	26.80	27.50	-6	11,045	-0.05%
2020/09/08	2	28.10	0	0.00	27.10	2	10,906	0.02%
2020/09/07	0	0.00	82	28.95	28.70	-82	10,716	-0.77%
2020/09/04	22	28.95	160	28.63	29.60	-138	10,534	-1.31%	大賣/鉅額交易
2020/09/03	181	29.42	1	28.95	29.00	180	10,036	1.79%	大買/鉅額交易
2020/09/02	0	0.00	35	28.02	28.00	-35	9,499	-0.37%
2020/08/28	0	0.00	1	26.20	26.50	-1	9,153	-0.01%
2020/08/27	1	26.15	5	25.74	25.75	-4	9,005	-0.04%
2020/08/26	77	26.82	4	26.80	25.75	73	8,866	0.82%
2020/08/25	1	24.55	0	0.00	26.05	1	8,134	0.01%
2020/08/24	0	0.00	1	23.00	23.70	-1	8,044	-0.01%
2020/08/21	1	23.50	0	0.00	23.50	1	7,980	0.01%
2020/08/20	2	23.90	477	23.75	23.40	-475	7,820	-6.07%	大賣/鉅額交易
2020/08/19	83	26.28	0	0.00	25.90	83	7,567	1.10%
2020/08/18	15	25.08	3	25.18	25.80	12	7,345	0.16%
2020/08/17	100	25.35	10	25.00	25.10	90	7,016	1.28%
2020/08/14	45	24.50	10	24.20	24.15	35	6,639	0.53%
2020/08/13	117	24.54	1	23.70	23.85	116	6,448	1.80%	大買/鉅額交易
2020/08/12	158	23.76	6	23.51	24.00	152	6,039	2.52%	大買/鉅額交易
2020/08/11	4	22.31	5	23.20	21.90	-1	5,662	-0.02%
2020/08/05	0	0.00	1	19.00	19.30	-1	4,725	-0.02%
2020/08/04	0	0.00	8.5	18.41	18.55	-8.5	4,700	-0.18%
2020/07/31	0	0.00	5	17.95	17.95	-5	4,808	-0.10%
2020/07/30	0	0.00	1	17.95	17.95	-1	4,948	-0.02%
2020/07/29	0	0.00	13	16.87	17.00	-13	4,785	-0.27%
2020/07/22	0	0.00	1	16.15	16.70	-1	4,742	-0.02%
2020/07/20	0	0.00	3	15.60	15.75	-3	4,638	-0.06%
2020/07/15	5	15.81	2	15.50	15.70	3	4,578	0.07%
2020/07/14	1	15.75	0	0.00	15.70	1	4,630	0.02%
2020/07/13	20	16.45	0	0.00	16.35	20	4,586	0.44%
2020/07/10	3	16.75	9	16.71	16.60	-6	4,545	-0.13%
2020/07/09	1	18.70	8	18.69	18.65	-7	4,420	-0.16%
2020/07/08	5	18.95	10	19.00	18.90	-5	4,246	-0.12%
2020/07/07	2	19.05	5	19.05	18.95	-3	4,145	-0.07%
2020/07/06	0	0.00	17	19.24	19.40	-17	4,033	-0.42%
2020/07/03	3	18.83	6	18.89	18.80	-3	3,932	-0.08%
2020/07/02	11	18.30	0	0.00	18.35	11	3,850	0.29%
2020/07/01	5	18.25	3	18.22	18.10	2	3,798	0.05%
2020/06/30	5	18.05	1	18.00	18.05	4	3,765	0.11%
2020/06/29	1	17.70	0	0.00	17.80	1	3,688	0.03%
2020/06/24	6	17.78	0	0.00	17.65	6	3,654	0.16%
2020/06/22	0	0.00	4	17.40	17.35	-4	3,524	-0.11%
2020/06/19	0	0.00	10	17.50	17.35	-10	3,554	-0.28%
2020/06/18	0	0.00	11	17.18	17.25	-11	3,587	-0.31%
2020/06/17	7	17.19	0	0.00	17.10	7	3,611	0.19%
2020/06/15	0	0.00	3	16.85	16.95	-3	3,718	-0.08%
2020/06/11	0	0.00	3	16.90	16.85	-3	3,736	-0.08%
2020/06/10	0	0.00	3	17.38	17.35	-3	3,742	-0.08%
2020/06/09	1	17.65	11	17.80	17.55	-10	3,811	-0.26%
2020/06/08	13	17.94	6	17.94	17.85	7	3,848	0.18%
2020/06/05	5	17.51	1	17.60	17.55	4	3,677	0.11%
2020/06/03	5	17.40	0	0.00	17.45	5	3,717	0.13%
2020/06/02	6	17.31	0	0.00	17.30	6	3,723	0.16%
2020/06/01	0	0.00	5	17.40	17.30	-5	3,836	-0.13%
2020/05/29	8	17.29	1	17.40	17.35	7	3,982	0.18%
2020/05/28	2	17.20	5	17.00	16.90	-3	3,864	-0.08%
2020/05/27	5	17.15	5	17.15	17.15	0	3,917	0.00%
2020/05/26	16	17.49	2	17.48	17.20	14	3,978	0.35%
2020/05/25	0	0.00	2	17.00	17.10	-2	3,901	-0.05%
2020/05/22	0	0.00	40	16.95	16.80	-40	3,909	-1.02%
2020/05/21	0.1	17.00	0	0.00	16.85	0.1	3,920	0.00%
2020/05/20	0	0.00	2	16.73	16.80	-2	3,954	-0.05%
2020/05/18	1	17.05	0	0.00	16.85	1	4,128	0.02%
2020/05/14	0	0.00	20	17.05	17.05	-20	4,336	-0.46%
2020/05/13	2	16.75	3	17.50	17.35	-1	4,454	-0.02%
2020/05/12	3	16.70	6	16.93	16.75	-3	4,257	-0.07%
2020/05/11	5	17.80	0	0.00	17.50	5	4,161	0.12%
2020/05/08	3	17.25	0	0.00	17.30	3	3,963	0.08%
2020/05/07	10	17.25	0	0.00	17.40	10	3,873	0.26%
2020/05/06	1	16.60	2	16.85	16.95	-1	3,715	-0.03%
2020/05/05	0	0.00	20	15.45	15.45	-20	3,530	-0.57%
2020/04/29	0	0.00	0.3	15.30	15.35	-0.3	3,549	-0.01%
2020/04/24	0	0.00	2	14.50	14.60	-2	3,664	-0.05%
2020/04/17	2	15.35	20	15.05	15.00	-18	3,963	-0.45%
2020/04/07	0	0.00	7	14.35	14.60	-7	4,325	-0.16%
2020/03/30	2	13.80	18	13.88	13.95	-16	4,395	-0.36%
2020/03/25	0	0.00	8	14.25	14.05	-8	4,341	-0.18%
2020/03/24	28	13.85	0	0.00	14.00	28	4,310	0.65%
2020/03/23	1	12.70	5	12.50	12.80	-4	4,248	-0.09%
2020/03/20	5	13.90	0	0.00	13.75	5	4,208	0.12%
2020/03/19	33	12.89	0	0.00	12.75	33	4,143	0.80%
2020/03/17	0	0.00	5	14.10	14.40	-5	4,038	-0.12%
2020/03/16	5	14.30	0	0.00	14.35	5	3,994	0.13%
2020/03/13	55	13.75	30	14.10	14.10	25	3,956	0.63%
2020/03/05	2	17.15	7	17.05	16.95	-5	3,607	-0.14%
2020/03/02	0	0.00	1	15.30	15.90	-1	3,272	-0.03%
2020/02/27	6	16.35	2	16.45	15.75	4	3,226	0.12%
2020/02/26	1	16.80	14	16.65	16.65	-13	3,145	-0.41%
2020/02/25	1	16.65	2	16.45	16.80	-1	3,109	-0.03%
2020/02/21	1	17.05	3	17.35	16.90	-2	3,048	-0.07%
2020/02/20	7	17.59	0.2	17.40	17.50	6.8	2,987	0.23%
2020/02/18	13	17.49	3	17.35	17.20	10	2,789	0.36%
2020/02/17	0	0.00	17	17.10	17.20	-17	2,656	-0.64%
2020/02/14	0	0.00	34	16.29	16.75	-34	2,508	-1.36%
2020/02/12	30	15.80	0	0.00	15.75	30	2,368	1.27%
2020/02/10	1	15.60	0	0.00	15.70	1	2,415	0.04%
2020/02/05	1	15.65	0	0.00	15.50	1	2,700	0.04%
2020/01/20	6	17.20	0	0.00	17.15	6	2,514	0.24%
2020/01/17	3	17.25	3	16.95	16.95	0	2,533	0.00%
2020/01/14	20	16.65	0	0.00	16.55	20	2,432	0.82%
2020/01/10	4	16.50	0	0.00	16.30	4	2,313	0.17%
2020/01/09	10	16.20	0	0.00	16.00	10	2,221	0.45%
2020/01/07	0	0.00	1	15.75	16.05	-1	2,187	-0.05%
2020/01/03	6	15.75	0	0.00	15.95	6	2,108	0.28%
2019/12/31	0	0.00	31	15.98	15.85	-31	1,981	-1.56%
2019/12/30	4	15.83	40	15.86	15.85	-36	1,928	-1.87%
2019/12/25	0	0.00	5	14.90	14.90	-5	1,768	-0.28%
2019/12/23	2	14.95	0	0.00	14.90	2	1,829	0.11%
2019/12/03	10	14.70	10	14.80	14.75	0	2,292	0.00%
2019/11/29	10	14.90	10	14.90	14.90	0	2,470	0.00%
2019/11/27	10	15.05	0	0.00	15.10	10	2,691	0.37%
2019/11/22	3	14.80	0	0.00	15.00	3	2,787	0.11%
2019/11/15	0	0.00	1	15.05	15.05	-1	4,007	-0.02%
2019/11/14	7	14.80	0	0.00	14.90	7	4,015	0.17%
2019/11/11	10	15.05	0	0.00	15.05	10	4,217	0.24%
2019/11/08	20	15.60	1	15.65	15.60	19	4,211	0.45%
2019/11/07	10	15.85	0	0.00	15.70	10	4,215	0.24%
2019/11/05	10	16.45	35	15.98	16.25	-25	4,060	-0.62%
2019/10/29	30	15.58	0	0.00	15.45	30	3,797	0.79%
2019/10/25	0	0.00	40	15.90	15.75	-40	3,786	-1.06%
2019/10/16	0	0.00	4	15.55	15.50	-4	3,779	-0.11%
2019/10/15	32	15.55	0	0.00	15.50	32	3,781	0.85%
2019/10/08	10	15.05	0	0.00	14.95	10	3,688	0.27%
2019/10/07	2	14.75	0	0.00	14.90	2	3,668	0.05%
2019/10/04	0	0.00	5	14.55	14.50	-5	3,646	-0.14%
2019/10/03	0	0.00	8	14.50	14.50	-8	3,675	-0.22%
2019/10/01	5	14.75	0	0.00	14.75	5	3,745	0.13%
2019/09/19	0	0.00	15	15.35	15.35	-15	3,772	-0.40%
2019/09/12	25	16.04	10	16.00	15.95	15	3,731	0.40%
2019/09/09	0	0.00	5	15.65	15.65	-5	3,495	-0.14%
2019/09/06	0	0.00	5	15.85	15.75	-5	3,502	-0.14%
2019/09/05	10	15.80	1	15.85	15.75	9	3,567	0.25%
2019/09/04	41	15.94	2	16.00	15.90	39	3,516	1.11%
2019/09/03	15	15.55	0	0.00	15.70	15	3,401	0.44%
2019/09/02	0	0.00	30	15.80	15.90	-30	3,331	-0.90%
2019/08/30	8	15.80	6	15.77	15.70	2	3,278	0.06%
2019/08/29	0	0.00	2	15.45	15.25	-2	3,101	-0.06%
2019/08/28	4	15.35	1	15.60	15.30	3	3,071	0.10%
2019/08/27	1	15.65	50	15.55	15.60	-49	3,023	-1.62%
2019/08/22	11	15.90	2	16.20	15.90	9	2,778	0.32%
2019/08/21	4	15.85	11	15.85	15.85	-7	2,167	-0.32%
2019/08/20	87	14.49	1	14.65	14.45	86	1,913	4.49%
2019/08/15	3	14.23	0	0.00	14.00	3	1,731	0.17%
2019/08/14	2	13.85	0	0.00	13.85	2	1,672	0.12%
2019/08/12	0	0.00	3	14.55	14.55	-3	1,540	-0.19%
2019/07/29	0	0.00	6	14.18	14.25	-6	1,810	-0.33%
2019/07/26	0	0.00	8	14.41	14.20	-8	1,817	-0.44%
2019/07/25	4	14.90	0	0.00	14.90	4	1,762	0.23%
2019/07/12	0	0.00	7	14.73	14.85	-7	2,174	-0.32%
2019/07/10	0	0.00	1	14.85	14.95	-1	2,385	-0.04%
2019/07/09	1	14.95	0	0.00	14.95	1	2,645	0.04%
2019/07/05	0	0.00	4	15.65	15.65	-4	3,035	-0.13%
2019/07/04	1	15.65	12	15.75	15.70	-11	2,984	-0.37%
2019/07/03	1	14.80	0	0.00	14.85	1	2,875	0.03%
2019/06/28	6	14.75	0	0.00	14.80	6	2,897	0.21%
2019/06/21	0	0.00	5	14.90	14.90	-5	3,081	-0.16%
2019/06/20	2	14.80	0	0.00	14.80	2	3,149	0.06%
2019/06/19	3	14.80	0	0.00	14.75	3	3,168	0.09%
2019/06/17	1	14.80	0	0.00	14.75	1	3,152	0.03%
2019/06/14	1	14.90	0	0.00	14.75	1	3,128	0.03%
2019/06/13	1	14.70	0	0.00	14.90	1	3,134	0.03%
2019/06/12	1	13.90	0	0.00	13.90	1	3,037	0.03%
2019/06/11	2	13.85	0	0.00	13.85	2	3,027	0.07%
2019/06/10	4	13.90	0	0.00	13.85	4	3,022	0.13%
2019/05/16	0	0.00	8	13.80	13.55	-8	2,798	-0.29%
2019/05/09	0	0.00	6	15.07	14.65	-6	2,620	-0.23%
2019/05/08	31	14.85	22	14.80	14.95	9	2,536	0.35%
2019/05/06	20	14.08	0	0.00	13.95	20	2,418	0.83%
2019/04/26	0	0.00	1	14.20	14.20	-1	2,286	-0.04%
2019/04/22	0	0.00	1	16.10	15.95	-1	2,000	-0.05%
2019/04/19	3	15.95	0	0.00	16.20	3	1,943	0.15%
2019/04/18	0	0.00	1	16.35	16.35	-1	1,718	-0.06%
2019/04/17	0	0.00	3	15.10	14.90	-3	1,679	-0.18%
2019/04/11	1	12.75	0	0.00	13.00	1	910	0.11%
2019/04/08	3	11.60	0	0.00	11.50	3	679	0.44%
2019/04/02	0	0.00	6	11.65	11.40	-6	650	-0.92%
2019/03/29	0	0.00	3	11.80	11.75	-3	577	-0.52%
2019/03/25	6	11.55	0	0.00	11.40	6	369	1.62%
2019/02/21	0	0.00	1	9.59	9.59	-1	171	-0.58%
2019/01/28	3	9.93	0	0.00	9.92	3	169	1.77%
2018/07/20	10	10.75	11	10.85	10.90	-1	598	-0.17%
2018/07/11	1	10.65	0	0.00	10.65	1	546	0.18%
2018/05/30	0	0.00	2	11.05	11.25	-2	708	-0.28%
2018/04/19	0	0.00	4	10.95	10.85	-4	911	-0.44%
2018/04/11	1	11.65	0	0.00	11.65	1	869	0.11%
2018/04/10	7	11.58	5	11.90	11.90	2	828	0.24%
2018/03/22	12	11.50	10	11.31	11.25	2	1,290	0.16%
2018/03/05	2	11.00	0	0.00	10.95	2	1,996	0.10%
2018/01/29	2	12.50	0	0.00	12.45	2	2,310	0.09%