廣運 (6125)-統一-汐止券商分點個股進出

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

廣運

(6125)

可現股當沖

股價
95.8
漲跌
▲3.8
漲幅
+4.13%
成交量
73,131張
產業
上櫃光電類股▲0.52%
427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－統一-汐止券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

統一-汐止券商分點個股進出
統一-汐止券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	18.1	95.73	32	98.98	95.80	-13.9	27,511	-0.05%
2024/05/17	2	91.00	3	91.97	92.00	-1	26,564	0.00%
2024/05/16	1	90.50	12	91.34	90.70	-11	26,981	-0.04%
2024/05/15	5	92.08	0	0.00	90.80	5	27,304	0.02%
2024/05/14	10	92.80	14	92.97	93.00	-4	27,389	-0.01%
2024/05/13	5	91.78	24	90.99	91.00	-19	27,000	-0.07%
2024/05/10	1	83.50	4	86.85	87.60	-3	26,666	-0.01%
2024/05/09	10	86.12	18	87.72	85.30	-8	26,496	-0.03%
2024/05/08	0	0.00	15	87.70	87.10	-15	26,371	-0.06%
2024/05/07	5	87.50	0.1	87.30	87.50	5	26,431	0.02%
2024/05/06	10	91.13	14	90.93	89.70	-4	26,141	-0.02%
2024/05/03	10.5	92.30	3	91.80	89.50	7.5	25,882	0.03%
2024/05/02	5	90.50	0	0.00	90.40	5	25,535	0.02%
2024/04/30	7	92.37	21.1	92.93	91.70	-14.1	25,338	-0.06%
2024/04/29	27.1	92.22	27.1	91.68	90.00	0	24,846	0.00%
2024/04/26	34.5	91.43	23	91.70	91.70	11.5	24,454	0.05%
2024/04/25	13	91.46	18	91.82	90.50	-5	23,795	-0.02%
2024/04/24	36.1	91.07	26.1	92.03	90.20	10	23,062	0.04%
2024/04/23	5	85.45	27	85.40	87.40	-22	21,598	-0.10%
2024/04/22	18.1	83.01	17	83.99	80.60	1.1	21,112	0.01%
2024/04/19	7	85.13	15	85.10	87.30	-8	20,636	-0.04%
2024/04/18	6	85.63	2	85.20	84.20	4	20,040	0.02%
2024/04/17	2	84.10	5	84.54	85.00	-3	19,670	-0.02%
2024/04/16	1	75.80	5	76.02	77.30	-4	19,260	-0.02%
2024/04/15	2	77.90	2	78.15	78.20	0	19,208	0.00%
2024/04/12	0	0.00	11	80.18	80.00	-11	19,133	-0.06%
2024/04/11	6	81.63	1	82.30	81.00	5	19,030	0.03%
2024/04/10	3	83.17	0	0.00	82.40	3	19,007	0.02%
2024/04/09	1	84.10	3	82.73	84.50	-2	18,905	-0.01%
2024/04/08	8	84.85	14	83.61	84.00	-6	18,859	-0.03%
2024/04/03	4	80.35	23	79.69	81.20	-19	19,123	-0.10%
2024/04/02	8	81.24	2	82.30	80.80	6	19,179	0.03%
2024/04/01	4	84.23	4	83.73	83.00	0	19,042	0.00%
2024/03/29	10	84.16	4	85.45	82.80	6	18,968	0.03%
2024/03/28	2	85.45	13	84.93	84.50	-11	18,697	-0.06%
2024/03/27	4	85.20	18	85.53	84.00	-14	18,565	-0.08%
2024/03/26	20	86.95	20	88.95	82.70	0	18,330	0.00%
2024/03/25	9	85.33	38	86.66	88.40	-29	17,386	-0.17%
2024/03/22	2	78.65	1	78.80	80.40	1	16,422	0.01%
2024/03/21	5	80.26	0	0.00	79.00	5	16,345	0.03%
2024/03/20	3	79.20	20	79.70	78.60	-17	16,230	-0.10%
2024/03/19	2	79.75	2	81.30	78.90	0	16,135	0.00%
2024/03/18	9	80.84	8	81.08	81.50	1	16,027	0.01%
2024/03/15	11	79.28	20	79.45	80.00	-9	15,920	-0.06%
2024/03/14	3	79.00	1	79.20	78.90	2	15,772	0.01%
2024/03/13	43	82.22	67	83.31	81.70	-24	15,553	-0.15%
2024/03/12	21	82.75	6	81.43	83.70	15	15,019	0.10%
2024/03/11	22	80.42	13	79.98	79.30	9	14,608	0.06%
2024/03/08	16	81.76	21	82.55	77.80	-5	14,227	-0.04%
2024/03/07	53	87.79	89	86.84	86.10	-36	13,955	-0.26%
2024/03/06	62	93.38	55	92.52	91.50	7	13,398	0.05%
2024/03/05	5	87.80	16	87.09	87.50	-11	12,482	-0.09%
2024/03/04	1	90.20	82.2	90.15	87.60	-81.2	12,213	-0.66%
2024/03/01	20	87.91	48.1	88.22	86.70	-28.1	11,521	-0.24%
2024/02/29	45	82.06	39	81.23	85.20	6	10,326	0.06%
2024/02/27	31.1	78.60	43	77.84	77.50	-11.9	9,867	-0.12%
2024/02/26	5	77.14	52	80.22	81.10	-47	9,308	-0.50%
2024/02/23	4	74.40	2	74.45	73.80	2	9,099	0.02%
2024/02/22	15.2	77.77	10	77.60	76.50	5.2	9,437	0.05%
2024/02/21	5	77.78	21	77.54	77.40	-16	9,754	-0.16%
2024/02/20	10	73.80	8	73.83	74.70	2	9,647	0.02%
2024/02/19	5	75.12	26	74.42	74.70	-21	9,466	-0.22%
2024/02/16	12	67.17	25	68.99	70.80	-13	8,888	-0.15%
2024/02/15	15	61.01	16	63.36	66.20	-1	8,301	-0.01%
2024/02/05	9	61.52	2	61.90	62.00	7	7,877	0.09%
2024/02/02	4	62.75	6	62.70	62.90	-2	7,844	-0.03%
2024/02/01	0	0.00	1	61.50	61.50	-1	7,767	-0.01%
2024/01/31	7	60.84	3	61.30	60.70	4	7,737	0.05%
2024/01/30	3	61.43	7	61.34	60.90	-4	7,706	-0.05%
2024/01/29	2	58.20	2	58.60	59.50	0	7,557	0.00%
2024/01/25	4	59.78	1	59.30	59.30	3	7,566	0.04%
2024/01/24	3	60.40	0	0.00	60.40	3	7,576	0.04%
2024/01/23	2	60.90	1	60.80	60.80	1	7,604	0.01%
2024/01/22	3	62.03	14	62.16	62.40	-11	7,548	-0.15%
2024/01/19	0	0.00	3	60.47	60.60	-3	7,405	-0.04%
2024/01/18	1	58.30	3	57.97	57.90	-2	7,372	-0.03%
2024/01/17	3	60.00	8	60.43	58.60	-5	7,378	-0.07%
2024/01/16	4	60.20	1	60.20	60.20	3	7,338	0.04%
2024/01/15	11	61.36	12	60.85	60.00	-1	7,324	-0.01%
2024/01/12	1	58.70	5	58.20	58.00	-4	7,197	-0.06%
2024/01/11	6	58.90	1	59.30	59.20	5	7,209	0.07%
2024/01/10	1	58.00	1	57.50	58.00	0	7,240	0.00%
2024/01/09	3	57.93	2	57.00	56.50	1	7,254	0.01%
2024/01/08	9	59.27	85	59.41	58.50	-76	7,235	-1.05%
2024/01/05	3	60.70	3	61.30	59.80	0	7,249	0.00%
2024/01/04	3	60.20	100	60.00	60.70	-97	7,255	-1.34%
2024/01/03	4	62.98	1	62.20	62.20	3	7,304	0.04%
2024/01/02	18	63.11	17	62.77	63.70	1	7,283	0.01%
2023/12/29	19	63.42	59	64.15	63.00	-40	7,191	-0.56%
2023/12/28	3	61.20	15	60.10	60.80	-12	6,667	-0.18%
2023/12/26	5	57.10	8	56.64	57.10	-3	6,642	-0.05%
2023/12/25	6	56.50	3	57.40	56.60	3	6,791	0.04%
2023/12/21	2	57.00	0	0.00	56.80	2	6,822	0.03%
2023/12/20	5	57.80	11	57.15	57.90	-6	6,856	-0.09%
2023/12/19	2	56.75	1	56.40	56.60	1	6,915	0.01%
2023/12/18	6	57.65	5	58.02	57.00	1	6,970	0.01%
2023/12/15	6	58.52	5	58.74	58.20	1	6,999	0.01%
2023/12/14	4	59.05	2	58.60	58.60	2	7,037	0.03%
2023/12/13	10	59.09	0	0.00	58.90	10	7,051	0.14%
2023/12/12	16	60.54	3	59.80	59.60	13	7,055	0.18%
2023/12/11	15	60.77	6	59.90	61.30	9	7,083	0.13%
2023/12/08	0	0.00	5.3	62.66	62.80	-5.3	7,100	-0.08%
2023/12/07	0	0.00	5	64.14	63.30	-5	7,440	-0.07%
2023/12/06	6	63.95	5	64.80	64.00	1	7,583	0.01%
2023/12/05	3	63.40	15	63.50	63.00	-12	7,588	-0.16%
2023/12/04	39	65.40	23	66.80	64.90	16	7,571	0.21%
2023/12/01	6	63.55	29	63.06	64.00	-23	7,145	-0.32%
2023/11/30	1	62.40	0	0.00	62.90	1	7,028	0.01%
2023/11/29	19	62.61	2	62.00	61.90	17	7,005	0.24%
2023/11/28	7	61.67	5	62.76	62.00	2	7,004	0.03%
2023/11/27	5	61.04	0	0.00	61.50	5	7,156	0.07%
2023/11/24	6	63.48	13	62.75	63.30	-7	7,123	-0.10%
2023/11/23	15	62.94	47	62.60	62.20	-32	6,995	-0.46%
2023/11/22	22	60.01	0	0.00	59.60	22	6,820	0.32%
2023/11/21	116	62.46	43.1	62.51	62.00	72.9	6,825	1.07%	大買/
2023/11/20	30.1	58.63	38	58.62	61.30	-7.9	6,627	-0.12%
2023/11/17	20	54.27	25	53.60	55.80	-5	6,516	-0.08%
2023/11/16	6	49.53	1	50.20	50.80	5	7,145	0.07%
2023/11/10	0	0.00	2	50.95	50.70	-2	8,244	-0.02%
2023/11/09	19	49.98	15	49.92	49.85	4	8,532	0.05%
2023/11/08	0	0.00	10	53.67	53.30	-10	8,840	-0.11%
2023/11/07	0	0.00	2	52.90	52.70	-2	9,108	-0.02%
2023/11/06	1	53.00	3	53.20	53.30	-2	9,330	-0.02%
2023/10/31	4	52.20	0	0.00	49.85	4	10,723	0.04%
2023/10/26	2	53.95	1	53.00	53.00	1	11,875	0.01%
2023/10/23	5	55.04	1	54.90	54.60	4	13,559	0.03%
2023/10/20	0	0.00	4	54.20	54.60	-4	14,195	-0.03%
2023/10/19	2	55.65	2	55.40	55.70	0	14,951	0.00%
2023/10/17	3	57.70	25	56.94	56.70	-22	14,982	-0.15%
2023/10/16	1	57.60	36	58.22	58.40	-35	14,955	-0.23%
2023/10/13	0	0.00	1	60.30	59.10	-1	14,941	-0.01%
2023/10/11	39	60.66	20	60.31	59.50	19	14,940	0.13%
2023/10/06	4	64.10	2	64.10	63.90	2	14,856	0.01%
2023/10/05	0	0.00	9.1	64.34	63.70	-9.1	14,871	-0.06%
2023/10/04	2	61.65	9	62.63	63.20	-7	14,861	-0.05%
2023/10/03	4	63.03	0	0.00	62.60	4	14,915	0.03%
2023/10/02	4	65.28	5	65.08	64.80	-1	15,031	-0.01%
2023/09/28	11	64.62	14	63.75	64.20	-3	15,080	-0.02%
2023/09/27	4	61.38	1	62.00	62.00	3	15,038	0.02%
2023/09/26	1	61.80	0	0.00	61.00	1	15,200	0.01%
2023/09/25	3.1	61.90	2	61.90	61.90	1.1	15,227	0.01%
2023/09/22	2	59.00	29	60.53	61.40	-27	15,349	-0.18%
2023/09/21	1	59.30	1	59.50	59.50	0	15,359	0.00%
2023/09/20	1	61.10	8	60.78	60.50	-7	15,458	-0.05%
2023/09/19	3	61.20	6	60.88	60.70	-3	15,624	-0.02%
2023/09/18	1	61.80	3	62.10	61.80	-2	16,630	-0.01%
2023/09/15	7	63.43	0	0.00	63.40	7	17,029	0.04%
2023/09/14	15	63.51	4	63.40	63.10	11	17,006	0.06%
2023/09/12	8	61.99	5	61.80	61.50	3	17,199	0.02%
2023/09/11	6	68.22	0.2	68.10	68.00	5.9	17,018	0.03%
2023/09/08	2	75.50	112	76.75	75.50	-110	17,221	-0.64%	大賣/鉅額交易
2023/09/07	18	78.89	12	78.38	78.20	6	17,673	0.03%
2023/09/06	5	77.92	3	79.30	78.90	2	17,953	0.01%
2023/09/05	3	78.33	23	77.50	77.50	-20	18,626	-0.11%
2023/09/04	3	77.77	1	77.00	77.00	2	19,046	0.01%
2023/09/01	2	79.50	7	78.93	78.90	-5	19,801	-0.03%
2023/08/31	10	78.50	11	79.23	80.90	-1	20,581	0.00%
2023/08/30	0	0.00	2	77.30	77.20	-2	20,991	-0.01%
2023/08/29	4	76.23	1	76.70	76.70	3	21,199	0.01%
2023/08/28	56	76.07	52.1	75.96	75.40	4	21,261	0.02%
2023/08/25	2	79.10	10.1	79.96	80.60	-8.1	21,124	-0.04%
2023/08/24	29	82.18	12	81.78	80.90	17	21,174	0.08%
2023/08/23	36	81.86	57	82.45	81.50	-21	21,170	-0.10%
2023/08/22	30	84.28	9	84.92	84.00	21	20,851	0.10%
2023/08/21	1	78.80	2.1	76.26	79.50	-1.1	20,219	-0.01%
2023/08/18	3	72.57	2	72.05	72.30	1	19,950	0.01%
2023/08/17	1	73.80	9	75.07	75.70	-8	19,720	-0.04%
2023/08/16	32	71.23	31	71.77	72.50	1	19,390	0.01%
2023/08/15	22	71.89	91	72.11	71.80	-69	19,275	-0.36%
2023/08/14	84	71.70	46	71.51	71.30	38	18,967	0.20%
2023/08/11	6	69.95	25	70.74	69.80	-19	18,584	-0.10%
2023/08/10	7	67.53	8	67.54	67.00	-1	18,311	-0.01%
2023/08/09	21	71.10	21	71.59	70.60	0	18,094	0.00%
2023/08/08	14	70.92	11	70.08	69.90	3	17,853	0.02%
2023/08/07	60	70.64	60	71.61	72.40	0	17,630	0.00%
2023/08/04	36.1	70.30	64	69.43	68.30	-27.9	17,160	-0.16%
2023/08/02	28.1	73.61	51	71.65	69.30	-22.9	16,808	-0.14%
2023/08/01	36	78.09	37	78.60	76.90	-1	16,673	-0.01%
2023/07/31	39	80.60	52	78.49	77.50	-13	16,440	-0.08%
2023/07/28	36	83.20	29	83.92	83.30	7	15,957	0.04%
2023/07/27	25	88.67	248.4	86.05	84.10	-223.4	15,570	-1.43%	大賣/鉅額交易
2023/07/26	24.1	89.41	25	88.65	86.30	-0.9	14,726	-0.01%
2023/07/25	18.2	101.41	28	104.41	95.80	-9.8	14,249	-0.07%
2023/07/24	19	101.94	17	104.12	103.50	2	13,605	0.01%
2023/07/21	0	0.00	18.2	94.68	96.40	-18.2	12,825	-0.14%
2023/07/20	0	0.00	15	86.47	89.70	-15	12,819	-0.12%
2023/07/19	0	0.00	10	83.80	81.60	-10	12,774	-0.08%
2023/07/17	0	0.00	10	83.40	83.40	-10	12,885	-0.08%
2023/07/14	1	79.60	10	77.60	79.90	-9	12,994	-0.07%
2023/07/13	6	78.50	15	79.43	77.00	-9	13,038	-0.07%
2023/07/12	2	76.30	0	0.00	76.40	2	13,087	0.02%
2023/07/11	3	79.20	2	78.10	78.40	1	13,119	0.01%
2023/07/10	0	0.00	32	78.13	76.50	-32	13,250	-0.24%
2023/07/07	6.5	83.28	0	0.00	83.00	6.5	13,183	0.05%
2023/07/06	2	83.05	17	85.50	87.50	-15	13,073	-0.11%
2023/07/05	2.6	82.18	1	82.10	81.30	1.6	13,003	0.01%
2023/07/04	2	81.80	10.2	82.07	81.80	-8.2	13,031	-0.06%
2023/07/03	2	73.80	1	75.60	75.60	1	12,877	0.01%
2023/06/30	2	68.50	39	66.34	68.80	-37	12,849	-0.29%
2023/06/29	0	0.00	10	63.30	62.60	-10	12,815	-0.08%
2023/06/28	14	61.54	31.1	61.09	62.10	-17.1	12,731	-0.13%
2023/06/27	1.2	58.83	8.8	60.76	58.80	-7.6	12,580	-0.06%
2023/06/26	34	65.76	16	65.49	65.30	18	12,367	0.15%
2023/06/21	9	62.48	38	63.08	63.50	-29	11,328	-0.26%
2023/06/20	0	0.00	1.1	57.80	57.80	-1.1	10,914	-0.01%
2023/06/19	1	52.60	0.2	52.60	52.60	0.8	10,973	0.01%
2023/06/16	2	46.58	33.1	47.38	47.85	-31.1	10,939	-0.28%
2023/06/15	0	0.00	21	46.07	46.05	-21	10,667	-0.20%
2023/06/14	1.2	45.23	6	46.04	46.00	-4.8	10,499	-0.05%
2023/06/13	4	43.55	8	44.93	45.30	-4	10,174	-0.04%
2023/06/12	7	43.01	2	43.40	42.75	5	9,884	0.05%
2023/06/09	18	44.45	20.4	44.92	44.70	-2.4	9,545	-0.03%
2023/06/08	21	42.42	17	43.20	42.30	4	8,808	0.05%
2023/06/07	60	42.46	2	42.60	42.20	58	8,347	0.69%
2023/06/06	32	40.65	23	39.58	41.60	9	7,586	0.12%
2023/06/05	1	39.00	1	40.75	41.50	0	6,726	0.00%
2023/06/02	1	36.75	36	37.75	37.75	-35	6,135	-0.57%
2023/06/01	11	33.95	54	33.40	34.35	-43	5,841	-0.74%
2023/05/31	0	0.00	36	34.78	34.50	-36	5,684	-0.63%
2023/05/30	1	35.10	10	34.92	34.60	-9	5,527	-0.16%
2023/05/29	42	34.12	113.1	34.80	35.10	-71.1	5,297	-1.34%	大賣/
2023/05/26	18	32.09	21	32.18	32.05	-3	4,943	-0.06%
2023/05/25	1	32.65	37	32.40	32.65	-36	4,861	-0.74%
2023/05/24	1	31.20	5	31.05	31.35	-4	4,635	-0.09%
2023/05/23	0	0.00	4	30.95	30.95	-4	4,611	-0.09%
2023/05/22	30	30.40	3	30.35	30.10	27	4,612	0.59%
2023/05/19	5	29.90	0	0.00	29.50	5	4,557	0.11%
2023/05/15	3	28.20	0	0.00	28.25	3	4,382	0.07%
2023/05/12	2	28.65	2	28.50	28.60	0	4,397	0.00%
2023/05/09	18	29.08	1	28.95	28.65	17	4,363	0.39%
2023/05/08	53	30.04	31	29.74	29.35	22	4,261	0.52%
2023/05/05	1	32.50	11	32.44	32.60	-10	3,986	-0.25%
2023/05/04	1	31.85	1	31.85	31.85	0	3,887	0.00%
2023/05/03	1	32.00	0	0.00	31.50	1	3,882	0.03%
2023/05/02	0	0.00	20	32.05	31.75	-20	3,932	-0.51%
2023/04/28	2	31.73	15	31.67	31.70	-13	3,923	-0.33%
2023/04/27	2	31.33	0	0.00	31.20	2	3,894	0.05%
2023/04/26	1	30.90	1	30.95	30.90	0	3,868	0.00%
2023/04/25	2	32.00	2	30.95	30.90	0	3,856	0.00%
2023/04/21	4	31.74	5	31.03	31.35	-1	3,767	-0.03%
2023/04/20	1	32.30	0	0.00	31.10	1	3,674	0.03%
2023/04/19	3	32.27	3	32.52	32.05	0	3,592	0.00%
2023/04/18	1	31.50	1	31.80	31.50	0	3,436	0.00%
2023/04/17	0	0.00	3	31.55	31.50	-3	3,365	-0.09%
2023/04/14	3	31.25	5	31.00	31.20	-2	3,253	-0.06%
2023/04/13	4	30.86	12	31.31	31.20	-8	3,171	-0.25%
2023/04/11	26	30.41	1	30.45	30.20	25	2,980	0.84%
2023/04/10	4	30.38	0	0.00	30.70	4	2,917	0.14%
2023/04/07	2	30.15	7	30.01	29.90	-5	2,834	-0.18%
2023/03/31	0	0.00	3.1	29.15	29.05	-3.1	2,708	-0.11%
2023/03/30	3.1	29.38	2	29.50	29.50	1.1	2,665	0.04%
2023/03/29	0	0.00	2	28.60	28.65	-2	2,532	-0.08%
2023/03/24	0	0.00	1	29.10	29.15	-1	2,521	-0.04%
2023/03/22	0	0.00	1	30.25	29.35	-1	2,487	-0.04%
2023/03/21	1	29.55	2	29.55	29.50	-1	2,414	-0.04%
2023/03/20	1	29.45	1	29.65	29.45	0	2,387	0.00%
2023/03/17	0	0.00	5	28.70	29.10	-5	2,415	-0.21%
2023/03/16	5	28.27	0	0.00	28.30	5	2,370	0.21%
2023/03/15	3	29.63	3	29.35	29.35	0	2,328	0.00%
2023/03/10	0	0.00	20	28.13	27.75	-20	2,264	-0.88%
2023/03/09	1	29.10	21	28.93	28.60	-20	2,265	-0.88%
2023/03/08	3	28.50	0	0.00	28.70	3	2,226	0.13%
2023/03/07	10	28.13	0	0.00	28.00	10	2,162	0.46%
2023/03/06	31	27.69	0	0.00	27.70	31	2,137	1.45%
2023/03/03	21	27.62	2	27.60	27.55	19	2,134	0.89%
2023/03/02	9	27.68	0	0.00	27.80	9	2,120	0.42%
2023/03/01	49	27.73	0	0.00	27.65	49	2,139	2.29%
2023/02/24	5	27.40	0	0.00	27.80	5	2,112	0.24%
2023/02/22	0	0.00	11	27.06	27.75	-11	2,077	-0.53%
2023/02/20	0	0.00	2	27.80	27.65	-2	2,045	-0.10%
2023/02/16	10	26.90	0	0.00	26.90	10	1,998	0.50%
2023/02/10	2	26.50	0	0.00	26.25	2	2,101	0.10%
2023/02/09	20	27.10	2	26.75	27.15	18	2,124	0.85%
2023/02/06	4	26.41	0	0.00	26.45	4	2,117	0.19%
2023/01/30	0	0.00	1	25.80	25.90	-1	2,175	-0.05%
2023/01/16	0	0.00	2	25.15	25.15	-2	2,184	-0.09%
2023/01/13	8	25.28	0	0.00	25.15	8	2,204	0.36%
2023/01/10	1	25.80	0	0.00	25.60	1	2,276	0.04%
2023/01/05	0	0.00	1	25.80	25.50	-1	2,394	-0.04%
2022/12/27	1	26.30	0	0.00	26.05	1	2,795	0.04%
2022/12/20	0	0.00	10	25.55	24.95	-10	2,946	-0.34%
2022/12/19	0	0.00	2	26.05	25.95	-2	2,990	-0.07%
2022/12/16	6	26.37	10	26.30	26.30	-4	3,026	-0.13%
2022/12/15	2	26.80	0	0.00	26.80	2	3,042	0.07%
2022/12/14	21	26.89	1	26.90	26.90	20	3,175	0.63%
2022/12/12	0	0.00	1	26.25	26.30	-1	3,184	-0.03%
2022/12/09	1	27.05	0	0.00	26.70	1	3,240	0.03%
2022/12/07	0	0.00	1	26.10	26.00	-1	3,350	-0.03%
2022/12/06	1	26.90	1	26.35	26.95	0	3,346	0.00%
2022/12/05	3	27.30	3	27.23	27.35	0	3,350	0.00%
2022/12/02	0	0.00	1	26.65	26.65	-1	3,290	-0.03%
2022/11/22	0	0.00	2	25.15	25.00	-2	4,259	-0.05%
2022/11/18	2	26.00	0	0.00	25.90	2	4,731	0.04%
2022/11/17	0	0.00	1	25.50	25.65	-1	4,772	-0.02%
2022/11/10	0	0.00	2	25.15	25.25	-2	5,353	-0.04%
2022/11/09	3	25.25	0	0.00	25.15	3	5,595	0.05%
2022/11/07	2	24.70	5	25.00	24.90	-3	5,645	-0.05%
2022/11/04	0	0.00	16	25.31	25.40	-16	5,672	-0.28%
2022/11/02	5	24.90	1	24.90	24.90	4	5,819	0.07%
2022/11/01	3	24.87	2	25.00	24.75	1	5,819	0.02%
2022/10/25	2	23.75	0	0.00	23.65	2	5,829	0.03%
2022/10/12	2	25.60	9	25.78	25.65	-7	6,288	-0.11%
2022/10/07	0	0.00	17	28.09	27.90	-17	6,459	-0.26%
2022/10/05	2	29.00	3	29.42	28.40	-1	6,639	-0.02%
2022/10/04	14	28.68	3	28.47	28.80	11	6,554	0.17%
2022/10/03	1	27.05	0	0.00	27.00	1	6,567	0.02%
2022/09/30	0	0.00	2	27.15	27.50	-2	6,597	-0.03%
2022/09/29	2	27.68	4	27.80	27.55	-2	6,601	-0.03%
2022/09/28	4	27.60	13	27.90	27.10	-9	6,613	-0.14%
2022/09/27	3	28.98	31	29.31	29.00	-28	6,779	-0.41%
2022/09/26	0	0.00	12	29.45	29.25	-12	6,818	-0.18%
2022/09/23	5	31.55	0	0.00	30.50	5	6,879	0.07%
2022/09/21	46	31.84	22	32.47	31.30	24	7,035	0.34%
2022/09/20	0	0.00	23	31.69	31.85	-23	7,069	-0.33%
2022/09/19	0	0.00	10	31.37	31.35	-10	7,233	-0.14%
2022/09/16	5	32.43	0	0.00	31.65	5	7,247	0.07%
2022/09/15	43	33.11	0	0.00	32.50	43	7,191	0.60%
2022/09/14	0.1	32.80	7	32.97	33.15	-6.9	7,084	-0.10%
2022/09/13	3	32.50	0	0.00	32.75	3	7,032	0.04%
2022/09/12	0	0.00	1	33.10	32.65	-1	7,037	-0.01%
2022/09/08	6	32.80	65	32.71	32.75	-59	7,043	-0.84%
2022/09/07	3	31.75	1	31.85	32.00	2	7,020	0.03%
2022/09/06	33	32.31	0	0.00	31.70	33	7,026	0.47%
2022/09/05	2	32.80	47	32.87	32.55	-45	6,985	-0.64%
2022/09/02	10	32.65	1	32.75	32.50	9	6,875	0.13%
2022/09/01	45	33.13	0	0.00	32.90	45	6,832	0.66%
2022/08/31	0	0.00	28.1	32.96	33.40	-28.1	6,709	-0.42%
2022/08/30	14.1	31.92	40	32.30	32.70	-25.9	6,537	-0.40%
2022/08/29	20	30.85	27	30.27	30.70	-7	6,330	-0.11%
2022/08/26	0	0.00	46	31.63	31.15	-46	6,281	-0.73%
2022/08/25	39	32.15	66	32.73	32.05	-27	6,172	-0.44%
2022/08/24	4	31.65	5	31.52	31.55	-1	5,839	-0.02%
2022/08/23	39	31.47	2	31.60	31.35	37	5,778	0.64%
2022/08/22	2	31.73	4	31.68	32.25	-2	5,735	-0.03%
2022/08/19	10	30.90	56	31.49	31.95	-46	5,510	-0.83%
2022/08/18	0	0.00	12	29.88	30.15	-12	5,293	-0.23%
2022/08/17	1	29.70	4	29.75	29.65	-3	5,345	-0.06%
2022/08/16	2	31.65	10	31.50	29.70	-8	5,316	-0.15%
2022/08/12	0	0.00	20	30.40	30.05	-20	5,024	-0.40%
2022/08/11	0	0.00	25	30.09	29.85	-25	4,987	-0.50%
2022/08/10	2	29.45	1	29.70	29.55	1	4,904	0.02%
2022/08/09	24	29.44	0	0.00	29.75	24	4,841	0.50%
2022/08/04	0	0.00	11	27.76	28.00	-11	4,658	-0.24%
2022/08/03	10	27.90	0	0.00	27.85	10	4,625	0.22%
2022/08/01	1	29.95	1	29.85	29.20	0	4,547	0.00%
2022/07/29	0	0.00	4	30.53	30.35	-4	4,473	-0.09%
2022/07/28	0	0.00	9	30.28	30.30	-9	4,297	-0.21%
2022/07/27	1	29.65	1	29.90	29.95	0	4,222	0.00%
2022/07/26	6	29.93	6	29.73	29.80	0	4,174	0.00%
2022/07/22	3	29.95	0	0.00	29.70	3	4,073	0.07%
2022/07/20	0	0.00	6	30.54	30.35	-6	3,972	-0.15%
2022/07/19	2	29.90	4	29.71	29.80	-2	3,873	-0.05%
2022/07/18	0	0.00	5	29.50	29.40	-5	3,783	-0.13%
2022/07/15	0	0.00	3	28.05	28.00	-3	3,622	-0.08%
2022/07/14	2	27.28	1	27.00	27.70	1	3,502	0.03%
2022/07/13	1	26.25	2	26.23	26.95	-1	3,340	-0.03%
2022/07/12	5	26.45	1	26.80	25.75	4	3,264	0.12%
2022/07/11	3	28.17	1	28.10	28.10	2	3,209	0.06%
2022/07/08	0	0.00	1	27.45	27.40	-1	3,106	-0.03%
2022/07/07	20	25.89	0	0.00	25.95	20	3,048	0.66%
2022/07/06	20	26.40	0	0.00	26.05	20	3,015	0.66%
2022/07/05	9	26.31	0	0.00	26.30	9	2,977	0.30%
2022/07/04	1	29.35	0	0.00	29.10	1	2,754	0.04%
2022/07/01	0	0.00	1	28.70	28.55	-1	2,680	-0.04%
2022/06/29	0	0.00	22.7	30.91	30.95	-22.7	2,437	-0.93%
2022/06/28	1	29.80	3	30.02	30.65	-2	2,326	-0.09%
2022/06/27	0	0.00	9	29.84	30.05	-9	2,151	-0.42%
2022/06/22	1	28.00	0	0.00	27.40	1	1,922	0.05%
2022/06/15	0	0.00	2	28.35	28.05	-2	1,760	-0.11%
2022/06/13	3	28.00	6	27.99	28.00	-3	1,803	-0.17%
2022/06/09	1	27.90	1	27.85	27.75	0	1,728	0.00%
2022/05/30	0	0.00	67	26.36	26.50	-67	1,671	-4.01%
2022/05/26	0	0.00	7	26.32	25.90	-7	1,705	-0.41%
2022/05/17	0	0.00	10	23.90	23.90	-10	2,300	-0.43%
2022/05/13	5	23.00	0	0.00	22.90	5	2,360	0.21%
2022/05/10	4	22.23	0	0.00	23.15	4	2,401	0.17%
2022/05/09	5	22.80	0	0.00	22.70	5	2,417	0.21%
2022/04/27	6	22.58	0	0.00	23.00	6	2,652	0.23%
2022/04/26	5	23.90	0	0.00	23.85	5	2,708	0.18%
2022/04/25	5	23.80	0	0.00	23.85	5	2,750	0.18%
2022/04/20	0	0.00	5	24.80	24.65	-5	2,886	-0.17%
2022/04/18	1	24.10	0	0.00	24.10	1	2,987	0.03%
2022/04/12	7	24.09	0	0.00	24.05	7	3,359	0.21%
2022/04/11	5	24.50	0	0.00	24.35	5	3,562	0.14%
2022/03/29	0	0.00	10	26.00	26.00	-10	4,668	-0.21%
2022/03/21	0	0.00	2	26.25	26.20	-2	4,789	-0.04%
2022/03/18	0	0.00	4	26.33	26.30	-4	4,784	-0.08%
2022/03/17	4	26.56	24	26.48	26.20	-20	4,800	-0.42%
2022/03/10	5	26.10	5	26.00	25.80	0	4,732	0.00%
2022/03/09	12	24.74	14	24.60	24.70	-2	4,690	-0.04%
2022/03/08	3	24.45	0	0.00	23.55	3	4,670	0.06%
2022/03/07	1	25.05	0	0.00	24.80	1	4,639	0.02%
2022/03/04	1	25.90	9	25.85	25.85	-8	4,632	-0.17%
2022/03/01	20	25.97	1	26.00	26.00	19	4,646	0.41%
2022/02/25	16	25.48	11	25.92	25.60	5	4,582	0.11%
2022/02/23	0	0.00	10	26.85	26.85	-10	4,378	-0.23%
2022/02/22	6	25.79	0	0.00	25.85	6	4,351	0.14%
2022/02/18	2	27.10	5	27.10	27.20	-3	4,619	-0.06%
2022/02/17	0	0.00	11	26.70	26.70	-11	4,659	-0.24%
2022/02/15	5	26.05	0	0.00	26.05	5	4,714	0.11%
2022/02/14	2	26.03	1	26.10	26.10	1	4,724	0.02%
2022/02/11	1	26.80	0	0.00	26.70	1	4,727	0.02%
2022/02/10	1	26.40	0	0.00	26.40	1	4,743	0.02%
2022/02/09	1	26.90	0	0.00	26.80	1	4,748	0.02%
2022/02/08	1	26.65	0	0.00	26.75	1	4,760	0.02%
2022/01/25	6	26.09	1	26.55	26.00	5	5,008	0.10%
2022/01/24	11	26.78	11	26.69	26.80	0	5,185	0.00%
2022/01/21	9	26.93	5	27.35	27.10	4	5,563	0.07%
2022/01/20	10	27.60	10	27.90	27.30	0	5,529	0.00%
2022/01/19	0	0.00	17	27.35	27.95	-17	5,495	-0.31%
2022/01/18	10	28.10	13	27.79	27.35	-3	5,466	-0.05%
2022/01/17	3	27.85	5	27.75	27.85	-2	5,477	-0.04%
2022/01/11	0	0.00	3	28.60	28.45	-3	5,429	-0.06%
2022/01/06	1	28.30	0	0.00	28.50	1	5,372	0.02%
2022/01/04	8	28.64	10	29.38	29.30	-2	5,337	-0.04%
2022/01/03	11	29.78	20	29.45	28.50	-9	5,174	-0.17%
2021/12/30	1	28.35	7	28.35	28.40	-6	4,886	-0.12%
2021/12/29	12	28.44	2	28.05	28.55	10	4,837	0.21%
2021/12/28	2	28.30	11	28.12	28.40	-9	4,602	-0.20%
2021/12/27	0	0.00	2	27.15	27.00	-2	4,368	-0.05%
2021/12/20	3	26.15	0	0.00	26.10	3	5,534	0.05%
2021/12/14	1	26.05	0	0.00	26.05	1	5,917	0.02%
2021/12/08	2	25.60	0	0.00	25.60	2	5,915	0.03%
2021/12/06	1	26.20	0	0.00	26.20	1	5,939	0.02%
2021/11/30	0	0.00	1	26.50	26.40	-1	6,272	-0.02%
2021/11/29	2	26.25	1	25.75	26.25	1	6,314	0.02%
2021/11/26	13	26.13	0	0.00	26.30	13	6,328	0.21%
2021/11/19	2	27.10	4	27.40	26.95	-2	6,592	-0.03%
2021/11/18	6	27.60	0	0.00	27.45	6	6,548	0.09%
2021/11/17	4	29.09	57	28.44	29.00	-53	6,373	-0.83%
2021/11/16	4	28.00	5	29.19	28.25	-1	6,195	-0.02%
2021/11/15	2	28.15	40	28.25	28.25	-38	5,960	-0.64%
2021/11/12	2	26.53	0	0.00	26.50	2	5,685	0.04%
2021/11/10	0	0.00	1	26.95	26.95	-1	5,694	-0.02%
2021/11/09	2	26.80	0	0.00	26.65	2	5,720	0.03%
2021/11/08	1	26.75	0	0.00	26.80	1	5,723	0.02%
2021/11/05	7	27.06	2	27.30	27.15	5	5,782	0.09%
2021/11/04	5	27.57	2	27.63	27.20	3	5,946	0.05%
2021/11/03	3	26.65	4	26.98	27.00	-1	5,932	-0.02%
2021/11/02	3	26.73	0	0.00	26.60	3	6,019	0.05%
2021/11/01	0	0.00	11	28.10	27.65	-11	5,992	-0.18%
2021/10/29	31	27.71	23	27.81	27.80	8	5,863	0.14%
2021/10/28	0	0.00	5	26.00	26.00	-5	5,557	-0.09%
2021/10/25	0	0.00	1	26.85	26.40	-1	6,066	-0.02%
2021/10/22	3	26.40	0	0.00	26.20	3	6,040	0.05%
2021/10/20	0	0.00	20	26.60	26.50	-20	6,082	-0.33%
2021/10/19	21	26.97	2	26.98	26.85	19	6,252	0.30%
2021/10/18	6	26.43	0	0.00	26.25	6	6,207	0.10%
2021/10/15	0	0.00	1	26.65	26.90	-1	6,202	-0.02%
2021/10/14	1	26.60	0	0.00	26.55	1	6,182	0.02%
2021/10/13	1	26.60	1	26.90	27.35	0	6,140	0.00%
2021/10/08	1	26.65	0	0.00	26.30	1	6,217	0.02%
2021/10/07	0	0.00	2	27.03	26.75	-2	6,188	-0.03%
2021/10/06	6	25.92	2	26.35	25.80	4	6,134	0.07%
2021/10/05	8	25.94	1	26.75	26.60	7	6,098	0.11%
2021/10/04	12	26.46	5	26.35	26.05	7	6,021	0.12%
2021/10/01	48	27.22	0	0.00	26.55	48	5,962	0.80%
2021/09/30	10	27.55	10	27.35	27.75	0	5,796	0.00%
2021/09/29	5	28.44	1	29.10	28.30	4	5,625	0.07%
2021/09/28	13	28.98	15	28.09	29.15	-2	5,360	-0.04%
2021/09/27	13	28.92	14	28.30	28.55	-1	5,168	-0.02%
2021/09/24	31	27.14	6	27.12	27.85	25	4,704	0.53%
2021/09/23	0	0.00	2	25.53	26.25	-2	4,262	-0.05%
2021/09/22	1	24.40	1	24.45	24.50	0	4,159	0.00%
2021/09/16	5	25.60	0	0.00	25.50	5	4,137	0.12%
2021/09/15	0	0.00	11	26.40	26.50	-11	4,097	-0.27%
2021/09/14	1	25.30	0	0.00	25.15	1	4,054	0.02%
2021/09/13	5	25.80	0	0.00	25.35	5	4,052	0.12%
2021/09/10	2	26.70	0	0.00	26.90	2	4,047	0.05%
2021/09/09	0	0.00	5	27.00	27.00	-5	4,005	-0.12%
2021/09/08	2	26.78	1	27.10	26.35	1	3,970	0.03%
2021/09/07	0	0.00	2	26.83	26.95	-2	3,841	-0.05%
2021/09/06	1	27.20	10	27.35	26.85	-9	3,802	-0.24%
2021/09/03	0	0.00	6	27.47	27.70	-6	3,735	-0.16%
2021/09/02	1	26.55	0	0.00	26.85	1	3,561	0.03%
2021/09/01	0	0.00	1	27.05	27.15	-1	3,490	-0.03%
2021/08/31	1	26.00	0.1	26.06	27.15	0.9	3,446	0.03%
2021/08/30	11.1	26.89	11	26.81	26.60	0.1	3,386	0.00%
2021/08/27	0	0.00	5	25.26	25.35	-5	3,222	-0.16%
2021/08/26	0	0.00	1	24.20	24.20	-1	3,119	-0.03%
2021/08/20	5	22.12	0	0.00	22.30	5	3,024	0.17%
2021/08/19	1	22.70	0	0.00	22.30	1	3,015	0.03%
2021/08/18	12	22.50	1	22.85	23.15	11	3,013	0.37%
2021/08/17	6	23.48	0	0.00	22.65	6	2,993	0.20%
2021/08/16	8	24.15	1	24.80	23.90	7	2,965	0.24%
2021/08/13	1	24.30	0	0.00	25.05	1	2,944	0.03%
2021/08/12	2	24.90	0	0.00	24.90	2	2,906	0.07%
2021/08/11	3	24.77	0	0.00	24.00	3	2,896	0.10%
2021/08/10	11	26.68	13	25.79	25.35	-2	2,843	-0.07%
2021/08/09	2	28.00	2	28.28	28.15	0	2,685	0.00%
2021/08/06	0	0.00	2	28.15	28.15	-2	2,582	-0.08%
2021/08/05	17	27.35	1	27.00	27.30	16	2,479	0.65%
2021/08/04	1	27.60	70	27.90	27.60	-69	2,477	-2.78%
2021/08/03	1	27.60	13	27.83	28.15	-12	2,420	-0.50%
2021/08/02	0	0.00	15	27.93	28.10	-15	2,336	-0.64%
2021/07/30	0	0.00	3.3	26.06	26.90	-3.3	2,006	-0.16%
2021/07/29	0.3	25.08	1	25.15	25.10	-0.7	1,825	-0.04%
2021/07/28	1	23.70	2	23.70	23.70	-1	1,765	-0.06%
2021/07/26	2	24.60	0	0.00	24.70	2	1,775	0.11%
2021/07/23	20	24.33	8	25.59	25.20	12	1,739	0.69%
2021/07/21	5	23.60	0	0.00	23.35	5	1,577	0.32%
2021/07/20	2	24.45	0	0.00	24.15	2	1,581	0.13%
2021/07/19	2	25.38	1	24.90	24.85	1	1,566	0.06%
2021/07/16	20	23.75	0	0.00	23.80	20	1,532	1.31%
2021/07/15	3	23.93	3	24.33	24.50	0	1,480	0.00%
2021/07/12	2	22.35	0	0.00	22.40	2	1,421	0.14%
2021/07/07	15	22.55	0	0.00	22.45	15	1,494	1.00%
2021/07/06	20	22.70	0	0.00	22.65	20	1,542	1.30%
2021/07/02	30	22.70	0	0.00	22.65	30	1,708	1.76%
2021/06/25	1	23.00	0	0.00	22.65	1	1,945	0.05%
2021/06/21	1	22.55	1	22.95	22.90	0	2,014	0.00%
2021/06/09	0	0.00	1	22.60	22.55	-1	2,492	-0.04%
2021/05/27	10	22.75	0	0.00	22.65	10	3,045	0.33%
2021/05/21	0	0.00	0.1	22.00	22.30	-0.1	3,127	0.00%
2021/05/18	0	0.00	2	20.95	20.95	-2	3,230	-0.06%
2021/05/13	10	20.85	0	0.00	21.60	10	3,245	0.31%
2021/05/12	10	21.10	0	0.00	21.65	10	3,244	0.31%
2021/05/05	2	24.70	0	0.00	25.05	2	3,852	0.05%
2021/04/26	1	26.85	0	0.00	26.70	1	4,111	0.02%
2021/04/20	0	27.35	0	0.00	27.40	0	4,600	0.00%
2021/04/19	0	27.70	0	0.00	27.35	0	4,664	0.00%
2021/04/15	0	0.00	1	27.80	27.95	-1	4,640	-0.02%
2021/04/12	0	0.00	5	28.60	28.60	-5	4,695	-0.11%
2021/04/07	5	28.10	0	0.00	28.05	5	4,576	0.11%
2021/04/06	0	0.00	10	27.30	27.55	-10	4,543	-0.22%
2021/03/30	2	28.30	35	27.46	27.40	-33	4,525	-0.73%
2021/03/25	10	27.25	0	0.00	27.35	10	4,500	0.22%
2021/03/23	10	27.50	3	27.85	27.10	7	4,538	0.15%
2021/03/22	1	28.70	24	28.76	28.45	-23	4,594	-0.50%
2021/03/19	0	0.00	30	28.43	28.25	-30	4,500	-0.67%
2021/03/18	0	0.00	10	28.45	28.35	-10	4,466	-0.22%
2021/03/17	6	27.86	0	0.00	27.90	6	4,447	0.13%
2021/03/16	4	28.15	0	0.00	28.25	4	4,543	0.09%
2021/03/12	1	27.00	0	0.00	27.10	1	4,636	0.02%
2021/03/10	9	26.35	0	0.00	26.50	9	4,708	0.19%
2021/03/09	21	26.35	0	0.00	26.20	21	4,746	0.44%
2021/03/08	15	27.52	10	26.90	27.00	5	4,793	0.10%
2021/03/05	16	27.10	18	27.12	27.60	-2	4,795	-0.04%
2021/03/04	8	26.64	2	26.75	26.75	6	4,666	0.13%
2021/02/26	1	25.95	3	25.93	25.95	-2	5,021	-0.04%
2021/02/24	1	25.60	6	25.40	25.15	-5	5,103	-0.10%
2021/02/23	2	24.95	0	0.00	25.15	2	5,275	0.04%
2021/02/22	3	25.83	2	25.55	25.55	1	5,716	0.02%
2021/02/19	3	25.10	0	0.00	25.70	3	5,983	0.05%
2021/02/01	0	0.00	5	23.50	22.50	-5	6,330	-0.08%
2021/01/29	1	23.30	3	23.45	23.50	-2	6,210	-0.03%
2021/01/28	5	24.00	0	0.00	23.55	5	6,283	0.08%
2021/01/27	0	0.00	3	23.60	23.60	-3	6,041	-0.05%
2021/01/25	2	23.70	0	0.00	23.55	2	6,259	0.03%
2021/01/21	2	23.85	0	0.00	24.00	2	6,597	0.03%
2021/01/18	2	22.08	2	23.30	25.65	0	7,289	0.00%
2021/01/15	3	24.65	0	0.00	24.50	3	7,472	0.04%
2021/01/13	11	26.45	1	26.40	26.00	10	7,644	0.13%
2021/01/12	3	27.53	7	28.15	27.25	-4	7,628	-0.05%
2021/01/06	2	28.95	0	0.00	29.15	2	8,239	0.02%
2020/12/30	0	0.00	1	30.00	30.05	-1	8,843	-0.01%
2020/12/28	6	30.00	1	30.00	30.15	5	9,367	0.05%
2020/12/22	0	0.00	1	28.40	28.25	-1	10,782	-0.01%
2020/12/18	14	29.16	8	29.09	29.40	6	11,095	0.05%
2020/12/17	2	29.65	2	29.65	29.65	0	11,127	0.00%
2020/12/16	11	30.32	1	30.35	30.15	10	11,178	0.09%
2020/12/15	0	0.00	6	29.47	29.15	-6	11,149	-0.05%
2020/12/14	6	29.08	6	29.18	29.20	0	11,272	0.00%
2020/12/11	9	29.61	16	29.08	29.15	-7	11,322	-0.06%
2020/12/10	27	29.65	9	29.37	29.70	18	11,414	0.16%
2020/12/09	0	0.00	6	30.10	30.75	-6	11,468	-0.05%
2020/12/08	0	0.00	6	29.07	29.00	-6	11,434	-0.05%
2020/12/07	12	28.24	10	28.61	28.90	2	11,492	0.02%
2020/12/04	2	28.40	1	28.90	28.60	1	11,589	0.01%
2020/12/03	6	28.35	6	28.92	28.80	0	11,760	0.00%
2020/12/02	9	28.45	0	0.00	28.45	9	11,930	0.08%
2020/12/01	0	0.00	20	28.86	29.35	-20	12,367	-0.16%
2020/11/27	0	0.00	11	28.95	29.15	-11	13,012	-0.08%
2020/11/26	1	29.50	0	0.00	29.45	1	13,112	0.01%
2020/11/25	14	29.64	8	28.75	29.40	6	13,214	0.05%
2020/11/24	0	0.00	30	30.73	30.50	-30	13,074	-0.23%
2020/11/23	0	0.00	25	30.74	30.80	-25	13,164	-0.19%
2020/11/20	32	31.65	15	31.05	30.80	17	13,861	0.12%
2020/11/19	5	30.90	6	30.62	31.00	-1	13,900	-0.01%
2020/11/18	8	33.65	0	0.00	32.55	8	13,522	0.06%
2020/11/17	17	36.55	4	36.38	36.15	13	13,395	0.10%
2020/11/16	0	0.00	6	36.95	36.80	-6	13,678	-0.04%
2020/11/13	7	36.41	7	36.50	36.50	0	13,837	0.00%
2020/11/12	17	36.21	10	36.14	36.15	7	14,144	0.05%
2020/11/11	15	36.68	7	36.86	36.90	8	14,467	0.06%
2020/11/09	1	37.80	33.2	37.52	37.25	-32.2	14,931	-0.22%
2020/11/06	30	36.56	30	36.08	36.15	0	15,233	0.00%
2020/11/05	11	37.05	0	0.00	36.75	11	15,914	0.07%
2020/11/04	16	36.79	13	37.12	36.80	3	15,893	0.02%
2020/11/03	8	36.35	68	36.84	37.20	-60	16,057	-0.37%
2020/11/02	4	36.10	15	36.40	36.10	-11	16,099	-0.07%
2020/10/30	27	37.74	3	38.00	36.55	24	16,172	0.15%
2020/10/29	0	0.00	152	37.31	37.95	-152	16,032	-0.95%	大賣/鉅額交易
2020/10/28	24	36.85	139.6	38.47	37.05	-115.6	15,940	-0.72%	大賣/鉅額交易
2020/10/27	1	36.50	12	36.43	36.85	-11	15,541	-0.07%
2020/10/26	23	36.50	11	36.23	36.30	12	15,581	0.08%
2020/10/23	1	34.80	43.2	34.82	36.00	-42.2	15,291	-0.28%
2020/10/22	20	33.74	7	33.83	33.00	13	14,867	0.09%
2020/10/21	15	32.40	1	32.70	33.00	14	14,600	0.10%
2020/10/20	0	0.00	23	32.32	32.40	-23	14,543	-0.16%
2020/10/19	7	32.69	0	0.00	32.65	7	14,460	0.05%
2020/10/16	70	32.84	62	32.31	33.15	8	14,423	0.06%
2020/10/14	12	32.95	25	32.73	32.30	-13	14,049	-0.09%
2020/10/13	24	31.68	29	31.70	31.75	-5	13,853	-0.04%
2020/10/12	17	31.00	18	31.24	32.20	-1	13,665	-0.01%
2020/10/08	1	30.20	2.3	30.04	30.00	-1.3	13,393	-0.01%
2020/10/07	2	29.85	11	30.05	30.00	-9	13,332	-0.07%
2020/10/06	13	30.18	13	30.08	29.90	0	13,297	0.00%
2020/10/05	12	28.83	20	29.86	29.60	-8	13,095	-0.06%
2020/09/30	4	28.45	7	28.13	28.30	-3	13,009	-0.02%
2020/09/29	1	27.50	0	0.00	27.60	1	12,981	0.01%
2020/09/28	6	27.83	3	27.63	28.15	3	13,018	0.02%
2020/09/25	17	29.84	163	29.49	27.15	-146	12,999	-1.12%	大賣/鉅額交易
2020/09/24	2	29.25	17	28.69	29.00	-15	11,943	-0.13%
2020/09/23	0	0.00	12	28.28	28.20	-12	11,760	-0.10%
2020/09/22	7	27.35	23.7	27.77	27.95	-16.7	11,712	-0.14%
2020/09/21	4	28.00	6	28.10	27.80	-2	11,732	-0.02%
2020/09/18	23	27.97	4	28.35	28.20	19	11,688	0.16%
2020/09/17	24	27.15	29	27.75	28.10	-5	11,712	-0.04%
2020/09/16	1	27.10	12	26.95	26.80	-11	11,571	-0.10%
2020/09/15	24	26.79	12	27.33	26.50	12	11,517	0.10%
2020/09/14	4	25.29	20	25.80	26.15	-16	11,405	-0.14%
2020/09/11	56	26.27	30	26.29	26.00	26	11,235	0.23%
2020/09/10	40	27.29	26	26.82	26.90	14	11,123	0.13%
2020/09/09	2	28.00	17	26.85	27.50	-15	11,045	-0.14%
2020/09/08	24	27.38	7	27.19	27.10	17	10,906	0.16%
2020/09/07	22	29.39	15	29.60	28.70	7	10,716	0.07%
2020/09/04	50	28.90	62	28.76	29.60	-12	10,534	-0.11%
2020/09/03	25	29.31	87	29.09	29.00	-62	10,036	-0.62%
2020/09/02	2	27.70	88	27.98	28.00	-86	9,499	-0.91%
2020/09/01	1	27.35	31	27.35	27.00	-30	9,447	-0.32%
2020/08/31	32	27.00	52	27.00	27.20	-20	9,337	-0.21%
2020/08/28	2	25.55	2	26.08	26.50	0	9,153	0.00%
2020/08/27	2	25.80	0	0.00	25.75	2	9,005	0.02%
2020/08/26	40	26.16	24	26.40	25.75	16	8,866	0.18%
2020/08/25	2	25.70	20	26.00	26.05	-18	8,134	-0.22%
2020/08/24	12	23.23	15	23.50	23.70	-3	8,044	-0.04%
2020/08/21	20	23.80	0	0.00	23.50	20	7,980	0.25%
2020/08/20	4	23.43	50	24.57	23.40	-46	7,820	-0.59%
2020/08/19	4	25.78	34	26.21	25.90	-30	7,567	-0.40%
2020/08/18	6	24.40	106	25.47	25.80	-100	7,345	-1.36%	大賣/
2020/08/17	35	24.89	52	24.91	25.10	-17	7,016	-0.24%
2020/08/14	25	23.73	6	23.77	24.15	19	6,639	0.29%
2020/08/13	54	24.24	16	23.84	23.85	38	6,448	0.59%
2020/08/12	4	24.05	25	23.76	24.00	-21	6,039	-0.35%
2020/08/11	55	23.27	24	23.98	21.90	31	5,662	0.55%
2020/08/10	0	0.00	10	22.85	22.85	-10	4,937	-0.20%
2020/08/07	10	20.65	36	19.85	20.80	-26	4,861	-0.53%
2020/08/06	23	19.44	25	19.71	19.35	-2	4,793	-0.04%
2020/08/05	5	19.34	10	19.50	19.30	-5	4,725	-0.11%
2020/08/04	10	18.40	22	18.36	18.55	-12	4,700	-0.26%
2020/08/03	25	18.14	10	18.28	18.30	15	4,731	0.32%
2020/07/30	0	0.00	5	17.90	17.95	-5	4,948	-0.10%
2020/07/29	5	16.35	5	16.65	17.00	0	4,785	0.00%
2020/07/17	5	15.66	0	0.00	15.50	5	4,627	0.11%
2020/07/15	10	15.90	0	0.00	15.70	10	4,578	0.22%
2020/07/10	40	16.65	0	0.00	16.60	40	4,545	0.88%
2020/07/06	0	0.00	13	19.13	19.40	-13	4,033	-0.32%
2020/07/03	8	18.98	6	18.95	18.80	2	3,932	0.05%
2020/07/01	0	0.00	5	18.10	18.10	-5	3,798	-0.13%
2020/06/30	9	18.08	0	0.00	18.05	9	3,765	0.24%
2020/06/24	2	17.80	2	17.65	17.65	0	3,654	0.00%
2020/06/18	0	0.00	0	17.25	17.25	0	3,587	0.00%
2020/06/16	2	17.15	0	0.00	17.10	2	3,666	0.05%
2020/06/09	5	17.70	21	17.73	17.55	-16	3,811	-0.42%
2020/06/08	37	17.96	2	17.75	17.85	35	3,848	0.91%
2020/06/03	0	0.00	5	17.40	17.45	-5	3,717	-0.13%
2020/06/01	0	0.00	1	17.35	17.30	-1	3,836	-0.03%
2020/05/27	16	17.18	0	0.00	17.15	16	3,917	0.41%
2020/05/21	20	16.80	0	0.00	16.85	20	3,920	0.51%
2020/05/20	0	0.00	30	16.73	16.80	-30	3,954	-0.76%
2020/05/19	4	16.85	0	0.00	16.85	4	4,070	0.10%
2020/05/13	1	17.50	0	0.00	17.35	1	4,454	0.02%
2020/05/12	7	16.65	0	0.00	16.75	7	4,257	0.16%
2020/05/11	3	17.92	2	17.95	17.50	1	4,161	0.02%
2020/05/08	5	17.05	0	0.00	17.30	5	3,963	0.13%
2020/05/07	5	17.05	20	17.10	17.40	-15	3,873	-0.39%
2020/05/06	2	16.80	12	16.91	16.95	-10	3,715	-0.27%
2020/04/28	1	15.20	1	15.30	15.50	0	3,573	0.00%
2020/04/08	2	14.45	0	0.00	14.50	2	4,304	0.05%
2020/04/07	0	0.00	10	14.50	14.60	-10	4,325	-0.23%
2020/03/25	0	0.00	3	14.25	14.05	-3	4,341	-0.07%
2020/03/24	3	13.75	13	13.86	14.00	-10	4,310	-0.23%
2020/03/23	10	12.80	0	0.00	12.80	10	4,248	0.24%
2020/03/20	13	13.50	3	13.73	13.75	10	4,208	0.24%
2020/03/19	3	12.85	0	0.00	12.75	3	4,143	0.07%
2020/03/16	0	0.00	2	14.85	14.35	-2	3,994	-0.05%
2020/03/13	2	13.65	0	0.00	14.10	2	3,956	0.05%
2020/03/12	10	15.55	125	15.00	15.15	-115	3,859	-2.98%	大賣/鉅額交易
2020/03/09	11	16.64	0	0.00	15.95	11	3,708	0.30%
2020/03/05	20	17.08	0	0.00	16.95	20	3,607	0.55%
2020/03/04	1	16.50	1	16.85	17.00	0	3,478	0.00%
2020/03/03	5	16.20	0	0.00	16.10	5	3,298	0.15%
2020/02/27	7	16.34	0	0.00	15.75	7	3,226	0.22%
2020/02/26	20	16.75	0	0.00	16.65	20	3,145	0.64%
2020/02/20	3	17.65	25	17.88	17.50	-22	2,987	-0.74%
2020/02/18	2	17.15	0	0.00	17.20	2	2,789	0.07%
2020/02/17	3	16.90	45	17.00	17.20	-42	2,656	-1.58%
2020/02/07	1	15.75	0	0.00	15.60	1	2,484	0.04%
2020/02/04	6	15.76	0	0.00	15.75	6	2,676	0.22%
2020/02/03	0	0.00	37	15.10	15.80	-37	2,657	-1.39%
2020/01/31	0	0.00	10	15.70	15.70	-10	2,627	-0.38%
2020/01/30	10	15.68	5	16.00	15.45	5	2,585	0.19%
2020/01/20	75	17.26	4	17.30	17.15	71	2,514	2.82%
2020/01/17	22	17.02	0	0.00	16.95	22	2,533	0.87%
2020/01/15	11	16.69	15	16.75	16.60	-4	2,449	-0.16%
2020/01/14	0	0.00	10	16.80	16.55	-10	2,432	-0.41%
2020/01/13	5	16.75	32	16.85	16.75	-27	2,436	-1.11%
2020/01/10	22	16.67	0	0.00	16.30	22	2,313	0.95%
2020/01/09	10	15.95	10	16.00	16.00	0	2,221	0.00%
2020/01/08	0	0.00	32	15.90	15.90	-32	2,195	-1.46%
2020/01/07	30	16.10	15	16.10	16.05	15	2,187	0.69%
2020/01/06	2	15.60	5	15.60	15.55	-3	2,132	-0.14%
2020/01/03	5	15.90	4	16.10	15.95	1	2,108	0.05%
2020/01/02	0	0.00	17	16.17	16.20	-17	2,077	-0.82%
2019/12/31	14	15.95	15	15.90	15.85	-1	1,981	-0.05%
2019/12/30	0	0.00	13	15.95	15.85	-13	1,928	-0.67%
2019/12/27	0	0.00	20	14.95	14.95	-20	1,765	-1.13%
2019/12/25	0	0.00	2	14.95	14.90	-2	1,768	-0.11%
2019/12/13	2	14.80	0	0.00	14.75	2	1,898	0.11%
2019/12/10	5	14.75	0	0.00	14.95	5	2,150	0.23%
2019/11/27	0	0.00	3	15.15	15.10	-3	2,691	-0.11%
2019/11/26	0	0.00	1	15.25	15.10	-1	2,723	-0.04%
2019/11/25	0	0.00	1	15.05	15.05	-1	2,741	-0.04%
2019/11/21	15	14.90	0	0.00	14.85	15	2,911	0.52%
2019/11/19	2	14.95	0	0.00	15.00	2	3,622	0.06%
2019/11/18	20	14.90	0	0.00	14.90	20	3,878	0.52%
2019/11/15	5	15.05	0	0.00	15.05	5	4,007	0.12%
2019/11/14	3	14.95	3	15.10	14.90	0	4,015	0.00%
2019/11/13	3	15.10	0	0.00	15.10	3	4,032	0.07%
2019/11/11	0	0.00	30	15.34	15.05	-30	4,217	-0.71%
2019/11/08	5	15.60	2	15.80	15.60	3	4,211	0.07%
2019/11/06	2	16.40	0	0.00	16.20	2	4,152	0.05%
2019/11/05	32	16.17	17	16.34	16.25	15	4,060	0.37%
2019/10/31	5	15.50	0	0.00	15.50	5	3,790	0.13%
2019/10/28	2	15.70	5	15.74	15.70	-3	3,788	-0.08%
2019/10/25	3	15.75	6	15.71	15.75	-3	3,786	-0.08%
2019/10/24	17	15.50	0	0.00	15.50	17	3,765	0.45%
2019/10/23	0	0.00	1	15.75	15.50	-1	3,829	-0.03%
2019/10/21	0	0.00	5	15.78	15.75	-5	3,863	-0.13%
2019/10/17	5	15.75	0	0.00	15.65	5	3,808	0.13%
2019/10/15	0	0.00	2	15.55	15.50	-2	3,781	-0.05%
2019/10/14	0	0.00	1	15.50	15.35	-1	3,729	-0.03%
2019/10/08	0	0.00	1	15.20	14.95	-1	3,688	-0.03%
2019/10/07	0	0.00	5	14.89	14.90	-5	3,668	-0.14%
2019/10/04	0	0.00	1	14.60	14.50	-1	3,646	-0.03%
2019/09/27	3	14.85	0	0.00	14.70	3	3,850	0.08%
2019/09/24	6	15.40	0	0.00	15.40	6	3,800	0.16%
2019/09/17	0	0.00	2	15.65	15.65	-2	3,739	-0.05%
2019/09/16	7	15.75	5	15.80	15.80	2	3,753	0.05%
2019/09/12	0	0.00	2	16.18	15.95	-2	3,731	-0.05%
2019/09/10	15	15.40	0	0.00	15.35	15	3,515	0.43%
2019/09/06	60	15.73	10	15.80	15.75	50	3,502	1.43%
2019/09/05	17	15.85	10	15.95	15.75	7	3,567	0.20%
2019/09/04	26	15.85	36	15.85	15.90	-10	3,516	-0.28%
2019/09/03	0	0.00	48	15.84	15.70	-48	3,401	-1.41%
2019/09/02	5	15.70	27	15.80	15.90	-22	3,331	-0.66%
2019/08/30	0	0.00	33	15.47	15.70	-33	3,278	-1.01%
2019/08/29	5	15.40	30	15.38	15.25	-25	3,101	-0.81%
2019/08/28	0	0.00	10	15.60	15.30	-10	3,071	-0.33%
2019/08/27	0	0.00	10	15.60	15.60	-10	3,023	-0.33%
2019/08/26	5	15.80	15	15.30	15.60	-10	2,977	-0.34%
2019/08/23	9	15.65	30	15.70	15.55	-21	2,875	-0.73%
2019/08/22	40	16.18	10	16.40	15.90	30	2,778	1.08%
2019/08/21	0	0.00	34	15.59	15.85	-34	2,167	-1.57%
2019/08/20	0	0.00	50	14.47	14.45	-50	1,913	-2.61%
2019/08/19	4	13.95	68	13.94	14.00	-64	1,780	-3.60%
2019/08/16	0	0.00	20	13.88	13.90	-20	1,769	-1.13%
2019/08/15	15	14.18	4	14.19	14.00	11	1,731	0.64%
2019/08/14	50	14.05	75	14.04	13.85	-25	1,672	-1.49%
2019/08/13	40	14.63	6	14.64	14.90	34	1,569	2.17%
2019/08/12	0	0.00	18	14.26	14.55	-18	1,540	-1.17%
2019/08/08	0	0.00	14	14.14	14.15	-14	1,523	-0.92%
2019/08/07	0	0.00	10	13.93	13.90	-10	1,548	-0.65%
2019/08/06	1	13.50	50	13.70	13.95	-49	1,582	-3.10%
2019/08/05	0	0.00	4	13.88	13.95	-4	1,598	-0.25%
2019/08/02	0	0.00	27	13.90	13.90	-27	1,638	-1.65%
2019/08/01	40	13.98	2	13.85	14.15	38	1,719	2.21%
2019/07/30	0	0.00	5	14.10	14.30	-5	1,811	-0.28%
2019/07/26	1	14.20	0	0.00	14.20	1	1,817	0.06%
2019/07/25	10	15.00	0	0.00	14.90	10	1,762	0.57%
2019/07/24	10	14.70	0	0.00	14.90	10	1,715	0.58%
2019/07/09	1	15.10	0	0.00	14.95	1	2,645	0.04%
2019/07/08	5	15.40	0	0.00	15.50	5	2,865	0.17%
2019/07/05	0	0.00	10	15.65	15.65	-10	3,035	-0.33%
2019/07/04	0	0.00	5	15.80	15.70	-5	2,984	-0.17%
2019/07/03	5	14.75	0	0.00	14.85	5	2,875	0.17%
2019/07/01	0	0.00	5	14.90	14.75	-5	2,880	-0.17%
2019/06/28	5	14.85	0	0.00	14.80	5	2,897	0.17%
2019/06/25	4	14.80	0	0.00	14.80	4	2,985	0.13%
2019/06/21	0	0.00	6	14.96	14.90	-6	3,081	-0.19%
2019/06/13	0	0.00	1	14.65	14.90	-1	3,134	-0.03%
2019/06/11	0	0.00	5	13.90	13.85	-5	3,027	-0.17%
2019/05/17	1	13.40	2	13.40	13.40	-1	2,812	-0.04%
2019/05/15	5	13.85	0	0.00	13.60	5	2,782	0.18%
2019/05/14	6	13.64	0	0.00	13.80	6	2,747	0.22%
2019/05/13	0	0.00	1	13.90	13.90	-1	2,707	-0.04%
2019/05/09	1.8	14.60	0	0.00	14.65	1.8	2,620	0.07%
2019/05/08	3	14.40	8	14.30	14.95	-5	2,536	-0.20%
2019/04/30	0	0.00	10	14.20	14.35	-10	2,350	-0.43%
2019/04/29	0	0.00	16	14.03	14.05	-16	2,312	-0.69%
2019/04/26	0	0.00	20	14.40	14.20	-20	2,286	-0.87%
2019/04/25	1	14.55	52	14.46	14.40	-51	2,273	-2.24%
2019/04/24	2	14.00	90	14.08	14.10	-88	2,216	-3.97%
2019/04/23	5	15.22	0	0.00	14.45	5	2,161	0.23%
2019/04/22	6	16.08	2	16.35	15.95	4	2,000	0.20%
2019/04/19	12	16.50	0	0.00	16.20	12	1,943	0.62%
2019/04/16	6	14.88	0	0.00	14.90	6	1,600	0.37%
2019/04/15	168	14.80	60	15.13	15.10	108	1,442	7.48%	大買/鉅額交易
2019/04/12	1	13.30	0	0.00	14.15	1	1,168	0.09%
2019/04/11	0	0.00	16	12.84	13.00	-16	910	-1.76%
2019/04/10	0	0.00	5	11.85	11.85	-5	713	-0.70%
2019/04/02	25	11.52	0	0.00	11.40	25	650	3.85%
2019/03/29	30	11.62	10	11.85	11.75	20	577	3.46%
2019/03/28	55	11.88	10	11.85	11.85	45	549	8.20%
2019/03/20	0	0.00	2	10.05	10.25	-2	231	-0.86%
2019/03/06	5	9.80	0	0.00	9.78	5	170	2.94%
2019/03/05	5	9.57	0	0.00	9.77	5	170	2.92%
2018/12/24	0	0.00	2	9.00	9.00	-2	173	-1.15%
2018/12/14	5	9.11	0	0.00	9.23	5	186	2.68%
2018/12/11	5	9.30	0	0.00	9.30	5	200	2.50%
2018/11/29	5	9.80	0	0.00	9.78	5	219	2.27%
2018/11/19	5	9.97	0	0.00	9.99	5	227	2.20%
2018/10/30	0	0.00	2	8.92	8.99	-2	263	-0.76%
2018/10/05	10	9.81	0	0.00	9.79	10	361	2.76%
2018/10/04	35	9.97	0	0.00	9.93	35	363	9.63%
2018/08/22	0	0.00	1	10.15	10.30	-1	552	-0.18%
2018/08/20	5	10.10	0	0.00	10.05	5	567	0.88%
2018/08/14	0	0.00	5	10.35	10.40	-5	565	-0.88%
2018/07/20	2	10.80	0	0.00	10.90	2	598	0.33%
2018/06/07	0	0.00	8	11.45	11.45	-8	735	-1.09%
2018/06/05	0	0.00	3	11.50	11.55	-3	723	-0.41%
2018/05/31	3	11.55	0	0.00	11.40	3	727	0.41%
2018/05/22	0	0.00	2	10.85	10.90	-2	684	-0.29%
2018/05/18	0	0.00	1	10.85	10.95	-1	683	-0.15%
2018/05/02	1	10.55	0	0.00	10.50	1	813	0.12%
2018/04/26	0	0.00	7	10.40	10.40	-7	860	-0.81%
2018/04/13	4	11.75	1	11.65	11.70	3	949	0.32%
2018/04/11	1	11.95	0	0.00	11.65	1	869	0.11%
2018/04/10	1	11.70	2	11.40	11.90	-1	828	-0.12%
2018/03/30	1	10.95	0	0.00	10.85	1	970	0.10%
2018/03/29	1	11.10	1	11.00	10.95	0	1,007	0.00%
2018/03/22	2	11.50	0	0.00	11.25	2	1,290	0.16%
2018/03/21	4	11.00	0	0.00	10.90	4	1,303	0.31%
2018/02/06	11	10.80	11	11.10	10.80	0	2,334	0.00%
2018/02/05	0	0.00	5	11.70	11.70	-5	2,328	-0.21%
2018/01/23	1	12.25	0	0.00	12.15	1	2,244	0.04%
2018/01/16	5	12.30	0	0.00	12.25	5	2,179	0.23%
2018/01/09	0	0.00	5	12.50	12.45	-5	2,231	-0.22%
2018/01/08	10	12.38	0	0.00	12.35	10	2,238	0.45%
2018/01/04	2	12.50	4	12.50	12.50	-2	2,207	-0.09%
2018/01/02	0	0.00	1	12.60	12.55	-1	2,142	-0.05%