廣運 (6125)-兆豐-小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
95.8
漲跌
▲3.8
漲幅
+4.13%
成交量
73,131張
產業
上櫃光電類股
428人加入追蹤

立即追蹤
本地時間:13:35(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－兆豐-小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

兆豐-小港券商分點個股進出
兆豐-小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
2024/05/20	51	95.76	52.2	97.02	95.80	-1.2	27,511	0.00%
2024/05/17	5	91.50	13	91.74	92.00	-8	26,564	-0.03%
2024/05/16	32	91.49	32.5	91.82	90.70	-0.5	26,981	0.00%
2024/05/15	9	92.86	5	91.16	90.80	4	27,304	0.01%
2024/05/14	12	92.00	18.8	93.02	93.00	-6.8	27,389	-0.02%
2024/05/13	18	90.79	32	91.19	91.00	-14	27,000	-0.05%
2024/05/10	9.6	86.35	3	86.50	87.60	6.6	26,666	0.02%
2024/05/09	13.1	86.00	5	85.56	85.30	8.1	26,496	0.03%
2024/05/08	1	87.50	3	87.23	87.10	-2	26,371	-0.01%
2024/05/07	18.1	87.94	16	87.76	87.50	2.1	26,431	0.01%
2024/05/06	19.3	90.90	14	91.02	89.70	5.3	26,141	0.02%
2024/05/03	14	91.56	22	91.98	89.50	-8	25,882	-0.03%
2024/05/02	8	90.86	3	90.90	90.40	5	25,535	0.02%
2024/04/30	29	92.07	32	92.06	91.70	-3	25,338	-0.01%
2024/04/29	17.1	92.33	14.1	93.21	90.00	3.1	24,846	0.01%
2024/04/26	49.2	92.33	54.5	91.91	91.70	-5.3	24,454	-0.02%
2024/04/25	37	91.14	37	91.11	90.50	0	23,795	0.00%
2024/04/24	71.1	91.05	80	91.24	90.20	-9	23,062	-0.04%
2024/04/23	42.1	86.92	8	87.24	87.40	34.1	21,598	0.16%
2024/04/22	9	84.73	28	85.75	80.60	-19	21,112	-0.09%
2024/04/19	70	86.61	55	86.77	87.30	15	20,636	0.07%
2024/04/18	33	85.13	19	85.15	84.20	14	20,040	0.07%
2024/04/17	14	83.21	62	84.26	85.00	-48	19,670	-0.24%
2024/04/16	1	74.80	4	75.45	77.30	-3	19,260	-0.02%
2024/04/15	13.4	78.15	1	79.10	78.20	12.4	19,208	0.06%
2024/04/12	8.1	80.37	22	80.19	80.00	-13.9	19,133	-0.07%
2024/04/11	5.2	80.94	2	80.95	81.00	3.2	19,030	0.02%
2024/04/10	3.2	83.10	3	84.03	82.40	0.2	19,007	0.00%
2024/04/09	2	83.75	7	84.04	84.50	-5	18,905	-0.03%
2024/04/08	6	83.58	20	83.81	84.00	-14	18,859	-0.07%
2024/04/03	7	80.91	2	80.05	81.20	5	19,123	0.03%
2024/04/02	5.5	81.95	3	81.67	80.80	2.5	19,179	0.01%
2024/04/01	7	83.54	6	83.93	83.00	1	19,042	0.01%
2024/03/29	5	83.88	2	84.15	82.80	3	18,968	0.02%
2024/03/28	6	85.87	3	85.50	84.50	3	18,697	0.02%
2024/03/27	2	84.15	8.2	85.85	84.00	-6.2	18,565	-0.03%
2024/03/26	47	88.50	37.4	88.14	82.70	9.6	18,330	0.05%
2024/03/25	11	87.11	26	86.28	88.40	-15	17,386	-0.09%
2024/03/22	2	79.40	0	0.00	80.40	2	16,422	0.01%
2024/03/21	2	79.95	0	0.00	79.00	2	16,345	0.01%
2024/03/20	8	79.04	1	79.30	78.60	7	16,230	0.04%
2024/03/19	11	79.91	3.5	79.83	78.90	7.5	16,135	0.05%
2024/03/18	11	80.19	1	80.50	81.50	10	16,027	0.06%
2024/03/15	5.2	79.14	6	79.75	80.00	-0.8	15,920	-0.01%
2024/03/14	5.3	78.24	16	78.73	78.90	-10.7	15,772	-0.07%
2024/03/13	6.2	84.67	5	83.16	81.70	1.2	15,553	0.01%
2024/03/12	29.2	81.87	37	80.35	83.70	-7.8	15,019	-0.05%
2024/03/11	23	79.56	55	80.61	79.30	-32	14,608	-0.22%
2024/03/08	41.2	80.75	19	81.05	77.80	22.2	14,227	0.16%
2024/03/07	37	89.36	44.1	89.12	86.10	-7.1	13,955	-0.05%
2024/03/06	56	91.78	45	91.85	91.50	11	13,398	0.08%
2024/03/05	8	87.34	9	86.94	87.50	-1	12,482	-0.01%
2024/03/04	30	89.48	13	89.93	87.60	17	12,213	0.14%
2024/03/01	66	88.63	73.1	88.21	86.70	-7.1	11,521	-0.06%
2024/02/29	29	81.64	24	84.35	85.20	5	10,326	0.05%
2024/02/27	31	78.52	14	80.91	77.50	17	9,867	0.17%
2024/02/26	4	79.25	13.2	79.61	81.10	-9.2	9,308	-0.10%
2024/02/23	3	74.53	1	75.61	73.80	2	9,099	0.02%
2024/02/22	5	77.70	0	0.00	76.50	5	9,437	0.05%
2024/02/21	28	76.07	38	75.38	77.40	-10	9,754	-0.10%
2024/02/20	22	74.72	22.1	73.28	74.70	-0.1	9,647	0.00%
2024/02/19	36	74.69	22	74.68	74.70	14	9,466	0.15%
2024/02/16	9	69.23	9.5	68.60	70.80	-0.5	8,888	-0.01%
2024/02/15	12	64.05	11	64.75	66.20	1	8,301	0.01%
2024/02/05	4	61.65	3	61.80	62.00	1	7,877	0.01%
2024/02/02	4	62.38	16	63.11	62.90	-12	7,844	-0.15%
2024/02/01	2	61.65	2	61.95	61.50	0	7,767	0.00%
2024/01/31	2	60.75	1	61.20	60.70	1	7,737	0.01%
2024/01/30	3	61.03	7	61.60	60.90	-4	7,706	-0.05%
2024/01/29	3	58.43	0	0.00	59.50	3	7,557	0.04%
2024/01/26	4	58.60	2	58.45	58.30	2	7,559	0.03%
2024/01/25	1	60.60	0	0.00	59.30	1	7,566	0.01%
2024/01/24	1	60.90	1	60.80	60.40	0	7,576	0.00%
2024/01/23	3	61.20	0	0.00	60.80	3	7,604	0.04%
2024/01/22	6	62.02	14	62.71	62.40	-8	7,548	-0.11%
2024/01/19	4	60.08	3	60.33	60.60	1	7,405	0.01%
2024/01/18	0	0.00	1	59.00	57.90	-1	7,372	-0.01%
2024/01/17	2	59.60	2	59.85	58.60	0	7,378	0.00%
2024/01/16	0	0.00	1	60.10	60.20	-1	7,338	-0.01%
2024/01/15	5	60.30	0	0.00	60.00	5	7,324	0.07%
2024/01/11	0	0.00	1	59.20	59.20	-1	7,209	-0.01%
2024/01/05	0	0.00	1	59.90	59.80	-1	7,249	-0.01%
2024/01/04	0	0.00	3	60.90	60.70	-3	7,255	-0.04%
2024/01/02	2	63.70	1	63.70	63.70	1	7,283	0.01%
2023/12/29	33.5	63.46	13	64.70	63.00	20.5	7,191	0.29%
2023/12/28	1	58.80	2	59.55	60.80	-1	6,667	-0.01%
2023/12/26	1	57.20	1	57.00	57.10	0	6,642	0.00%
2023/12/25	2	56.35	3	56.37	56.60	-1	6,791	-0.01%
2023/12/21	1	57.00	0	0.00	56.80	1	6,822	0.01%
2023/12/19	0	0.00	5	56.26	56.60	-5	6,915	-0.07%
2023/12/13	1	59.30	3	59.60	58.90	-2	7,051	-0.03%
2023/12/11	0	0.00	1	61.30	61.30	-1	7,083	-0.01%
2023/12/08	1	63.90	2	63.65	62.80	-1	7,100	-0.01%
2023/12/07	0	0.00	9	63.49	63.30	-9	7,440	-0.12%
2023/12/06	5	63.60	0	0.00	64.00	5	7,583	0.07%
2023/12/04	16	66.35	3	66.97	64.90	13	7,571	0.17%
2023/12/01	2	63.80	2	64.15	64.00	0	7,145	0.00%
2023/11/30	1	61.90	1	62.40	62.90	0	7,028	0.00%
2023/11/29	0	0.00	1	61.90	61.90	-1	7,005	-0.01%
2023/11/27	1	62.80	1	63.80	61.50	0	7,156	0.00%
2023/11/24	3	63.17	7	63.98	63.30	-4	7,123	-0.06%
2023/11/23	10	62.46	8	62.83	62.20	2	6,995	0.03%
2023/11/22	1	60.30	2	60.00	59.60	-1	6,820	-0.01%
2023/11/21	8	62.49	17	62.36	62.00	-9	6,825	-0.13%
2023/11/20	31	58.68	23	58.73	61.30	8	6,627	0.12%
2023/11/17	9	53.77	14	53.21	55.80	-5	6,516	-0.08%
2023/11/16	11	49.48	13	50.01	50.80	-2	7,145	-0.03%
2023/11/15	3	50.60	4	51.58	50.20	-1	7,392	-0.01%
2023/11/14	3	50.63	0	0.00	50.60	3	7,693	0.04%
2023/11/13	1	50.80	5	51.22	51.00	-4	8,074	-0.05%
2023/11/10	5	50.44	13	50.80	50.70	-8	8,244	-0.10%
2023/11/09	17	50.43	4	50.53	49.85	13	8,532	0.15%
2023/11/08	1	53.50	5	53.70	53.30	-4	8,840	-0.05%
2023/11/07	4	52.88	4	53.40	52.70	0	9,108	0.00%
2023/11/06	0	0.00	1	53.20	53.30	-1	9,330	-0.01%
2023/11/03	1	52.60	0	0.00	52.50	1	9,567	0.01%
2023/11/02	6	52.67	10	52.88	52.80	-4	9,825	-0.04%
2023/11/01	1	51.00	3	51.30	51.10	-2	10,308	-0.02%
2023/10/31	8	52.03	7	51.10	49.85	1	10,723	0.01%
2023/10/30	4	52.93	2	53.30	52.60	2	11,077	0.02%
2023/10/27	2	53.20	0	0.00	52.90	2	11,407	0.02%
2023/10/26	3.5	54.11	1	54.90	53.00	2.5	11,875	0.02%
2023/10/25	3	56.40	3	56.90	55.90	0	12,230	0.00%
2023/10/24	0	0.00	3	55.23	55.90	-3	13,073	-0.02%
2023/10/23	1	55.00	6	54.85	54.60	-5	13,559	-0.04%
2023/10/20	1	54.20	2	54.50	54.60	-1	14,195	-0.01%
2023/10/19	2	55.40	1	55.70	55.70	1	14,951	0.01%
2023/10/18	4	55.33	4.1	56.07	55.00	-0.1	14,986	0.00%
2023/10/17	5	57.30	0	0.00	56.70	5	14,982	0.03%
2023/10/13	0.5	59.80	0	0.00	59.10	0.5	14,941	0.00%
2023/10/11	0	0.00	1	59.90	59.50	-1	14,940	-0.01%
2023/10/05	0	0.00	3	64.30	63.70	-3	14,871	-0.02%
2023/10/04	1	63.00	0	0.00	63.20	1	14,861	0.01%
2023/10/03	1	64.50	5.7	63.30	62.60	-4.7	14,915	-0.03%
2023/10/02	3.3	65.25	0	0.00	64.80	3.3	15,031	0.02%
2023/09/28	2	63.95	0	0.00	64.20	2	15,080	0.01%
2023/09/22	0.3	60.50	1	60.40	61.40	-0.7	15,349	0.00%
2023/09/21	1	59.80	1	59.50	59.50	0	15,359	0.00%
2023/09/20	8	60.90	0	0.00	60.50	8	15,458	0.05%
2023/09/19	0	0.00	2	62.00	60.70	-2	15,624	-0.01%
2023/09/18	0	0.00	2	61.80	61.80	-2	16,630	-0.01%
2023/09/14	1	63.80	3	63.73	63.10	-2	17,006	-0.01%
2023/09/13	2	62.20	0	0.00	62.70	2	16,985	0.01%
2023/09/12	9.5	62.31	5	61.38	61.50	4.5	17,199	0.03%
2023/09/11	3	68.00	3	68.20	68.00	0	17,018	0.00%
2023/09/08	1.1	75.76	1	76.50	75.50	0.1	17,221	0.00%
2023/09/05	0	0.00	20.2	78.10	77.50	-20.2	18,626	-0.11%
2023/09/01	1	78.60	1	79.50	78.90	0	19,801	0.00%
2023/08/31	0	0.00	2	80.40	80.90	-2	20,581	-0.01%
2023/08/30	0.2	77.90	0	0.00	77.20	0.2	20,991	0.00%
2023/08/29	11	76.42	3	76.50	76.70	8	21,199	0.04%
2023/08/28	14.1	77.92	4	76.15	75.40	10.1	21,261	0.05%
2023/08/25	0	0.00	27	78.40	80.60	-27	21,124	-0.13%
2023/08/24	6	83.37	3	83.93	80.90	3	21,174	0.01%
2023/08/23	5	83.90	21	83.28	81.50	-16	21,170	-0.08%
2023/08/22	31.2	84.71	15	84.55	84.00	16.2	20,851	0.08%
2023/08/21	0	0.00	7	79.50	79.50	-7	20,219	-0.03%
2023/08/18	3.6	74.01	2	73.35	72.30	1.6	19,950	0.01%
2023/08/17	2.2	75.07	3.1	73.91	75.70	-0.9	19,720	0.00%
2023/08/16	0.2	71.30	2	72.25	72.50	-1.8	19,390	-0.01%
2023/08/15	12	72.71	14	72.48	71.80	-2	19,275	-0.01%
2023/08/14	8	71.56	3	72.17	71.30	5	18,967	0.03%
2023/08/11	1.4	70.13	4	70.15	69.80	-2.6	18,584	-0.01%
2023/08/10	2	69.30	1	67.50	67.00	1	18,311	0.01%
2023/08/09	1	71.70	3	71.27	70.60	-2	18,094	-0.01%
2023/08/08	4.1	70.87	1	69.80	69.90	3.1	17,853	0.02%
2023/08/07	41.5	72.90	6	71.52	72.40	35.5	17,630	0.20%
2023/08/04	6	69.13	8	69.58	68.30	-2	17,160	-0.01%
2023/08/02	6	69.42	0	0.00	69.30	6	16,808	0.04%
2023/08/01	1.5	79.00	3	77.57	76.90	-1.5	16,673	-0.01%
2023/07/31	3.2	80.09	14	78.00	77.50	-10.8	16,440	-0.07%
2023/07/28	14	84.46	19	83.62	83.30	-5	15,957	-0.03%
2023/07/27	13	88.35	15.2	87.70	84.10	-2.2	15,570	-0.01%
2023/07/26	10	90.52	2	90.20	86.30	8	14,726	0.05%
2023/07/25	24.2	100.64	8	100.48	95.80	16.2	14,249	0.11%
2023/07/24	30.2	101.32	23	100.54	103.50	7.2	13,605	0.05%
2023/07/21	2	95.25	1	88.30	96.40	1	12,825	0.01%
2023/07/20	0	0.00	2	87.00	89.70	-2	12,819	-0.02%
2023/07/19	0	0.00	3	82.90	81.60	-3	12,774	-0.02%
2023/07/18	1	81.00	2	81.86	81.00	-1	12,836	-0.01%
2023/07/17	2	83.35	1	83.10	83.40	1	12,885	0.01%
2023/07/14	0	0.00	1	79.00	79.90	-1	12,994	-0.01%
2023/07/13	1	79.20	5	79.10	77.00	-4	13,038	-0.03%
2023/07/12	0	0.00	3	76.70	76.40	-3	13,087	-0.02%
2023/07/10	2	78.10	1	79.30	76.50	1	13,250	0.01%
2023/07/07	23	83.57	2	83.05	83.00	21	13,183	0.16%
2023/07/06	2	85.00	3	85.50	87.50	-1	13,073	-0.01%
2023/07/05	7.2	80.41	4.1	79.99	81.30	3.1	13,003	0.02%
2023/07/04	10	79.96	7	77.97	81.80	3	13,031	0.02%
2023/07/03	1	73.80	0	0.00	75.60	1	12,877	0.01%
2023/06/30	4.1	66.47	5	66.66	68.80	-0.9	12,849	-0.01%
2023/06/29	1	63.30	0	0.00	62.60	1	12,815	0.01%
2023/06/28	0.3	63.00	2	60.00	62.10	-1.7	12,731	-0.01%
2023/06/27	3	60.83	0	0.00	58.80	3	12,580	0.02%
2023/06/26	10	65.55	7	65.50	65.30	3	12,367	0.02%
2023/06/21	1	62.50	2	63.50	63.50	-1	11,328	-0.01%
2023/06/19	2	52.60	0	0.00	52.60	2	10,973	0.02%
2023/06/16	1	47.00	3	47.73	47.85	-2	10,939	-0.02%
2023/06/15	4	45.94	13	45.84	46.05	-9	10,667	-0.08%
2023/06/14	14	45.58	8	45.96	46.00	6	10,499	0.06%
2023/06/13	30	45.12	23	45.03	45.30	7	10,174	0.07%
2023/06/12	9	43.49	6	43.38	42.75	3	9,884	0.03%
2023/06/09	19	44.41	28	43.87	44.70	-9	9,545	-0.09%
2023/06/08	30	42.78	74	42.62	42.30	-44	8,808	-0.50%
2023/06/07	22	42.86	70	42.30	42.20	-48	8,347	-0.58%
2023/06/06	59	40.92	31	40.45	41.60	28	7,586	0.37%
2023/06/05	12	39.84	9	41.17	41.50	3	6,726	0.04%
2023/06/02	1	37.40	16	37.28	37.75	-15	6,135	-0.24%
2023/06/01	6	33.38	6	33.89	34.35	0	5,841	0.00%
2023/05/31	1	34.80	0	0.00	34.50	1	5,684	0.02%
2023/05/30	11	34.40	9	35.06	34.60	2	5,527	0.04%
2023/05/29	1	34.45	2	34.13	35.10	-1	5,297	-0.02%
2023/05/26	23	32.12	2	32.05	32.05	21	4,943	0.42%
2023/05/25	6	32.47	4	32.61	32.65	2	4,861	0.04%
2023/05/24	10	31.18	8	31.27	31.35	2	4,635	0.04%
2023/05/23	1	30.05	1	30.60	30.95	0	4,611	0.00%
2023/05/22	6	30.13	1	30.50	30.10	5	4,612	0.11%
2023/05/19	1	29.90	8	29.92	29.50	-7	4,557	-0.15%
2023/05/18	6	29.29	0	0.00	29.40	6	4,489	0.13%
2023/05/17	5	29.25	0	0.00	29.30	5	4,463	0.11%
2023/05/16	1	28.75	1	28.65	28.70	0	4,410	0.00%
2023/05/15	1	28.30	0	0.00	28.25	1	4,382	0.02%
2023/05/11	2	28.45	0	0.00	28.30	2	4,428	0.05%
2023/05/09	8	29.24	0	0.00	28.65	8	4,363	0.18%
2023/05/08	19	29.61	0	0.00	29.35	19	4,261	0.45%
2023/05/05	0	0.00	12	32.45	32.60	-12	3,986	-0.30%
2023/04/21	10	31.30	0	0.00	31.35	10	3,767	0.27%
2023/04/20	1	31.35	4	31.78	31.10	-3	3,674	-0.08%
2023/04/19	15	32.12	2	32.15	32.05	13	3,592	0.36%
2023/04/18	3	31.15	8	31.55	31.50	-5	3,436	-0.15%
2023/04/17	13	31.89	1	31.60	31.50	12	3,365	0.36%
2023/04/14	2	30.90	2	30.98	31.20	0	3,253	0.00%
2023/04/13	1	30.65	4	31.15	31.20	-3	3,171	-0.09%
2023/04/12	0	0.00	4	30.54	30.40	-4	3,006	-0.13%
2023/04/11	4	30.26	1	31.00	30.20	3	2,980	0.10%
2023/04/10	2	30.48	1	30.60	30.70	1	2,917	0.03%
2023/04/07	1	30.20	16	29.93	29.90	-15	2,834	-0.53%
2023/04/06	2	29.00	20	29.35	29.30	-18	2,738	-0.66%
2023/03/31	10	29.18	0	0.00	29.05	10	2,708	0.37%
2023/03/30	27	29.18	62	29.37	29.50	-35	2,665	-1.31%
2023/03/29	9	28.62	17	28.81	28.65	-8	2,532	-0.32%
2023/03/28	51	29.05	4	29.14	28.65	47	2,550	1.84%
2023/03/27	6	29.32	36	29.47	29.30	-30	2,527	-1.19%
2023/03/24	41	29.09	10	29.26	29.15	31	2,521	1.23%
2023/03/23	4	29.24	4	29.45	29.35	0	2,499	0.00%
2023/03/22	21	29.64	0	0.00	29.35	21	2,487	0.84%
2023/03/20	2	29.35	2	29.65	29.45	0	2,387	0.00%
2023/03/17	1	28.95	1	29.10	29.10	0	2,415	0.00%
2023/03/16	2	28.65	1	28.30	28.30	1	2,370	0.04%
2023/03/15	2	29.15	4	29.60	29.35	-2	2,328	-0.09%
2023/03/14	0	0.00	7	27.95	28.05	-7	2,136	-0.33%
2023/03/13	1	27.10	0	0.00	27.65	1	2,243	0.04%
2023/03/10	0	0.00	2	27.80	27.75	-2	2,264	-0.09%
2023/03/09	1	28.65	0	0.00	28.60	1	2,265	0.04%
2023/03/08	0	0.00	1	28.70	28.70	-1	2,226	-0.04%
2023/03/07	0	0.00	1	28.00	28.00	-1	2,162	-0.05%
2023/03/03	0	0.00	4	27.60	27.55	-4	2,134	-0.19%
2023/03/02	1	27.60	1	27.70	27.80	0	2,120	0.00%
2023/02/24	1	27.50	0	0.00	27.80	1	2,112	0.05%
2023/02/23	2	27.90	0	0.00	27.70	2	2,112	0.09%
2023/02/20	2	27.28	2	27.58	27.65	0	2,045	0.00%
2023/02/17	1	27.00	0	0.00	27.10	1	1,983	0.05%
2023/02/16	0	0.00	2	26.95	26.90	-2	1,998	-0.10%
2023/02/09	0	0.00	1	27.20	27.15	-1	2,124	-0.05%
2023/02/08	2	26.70	1	26.85	26.80	1	2,102	0.05%
2023/02/07	1	26.50	0	0.00	26.50	1	2,095	0.05%
2023/02/02	1	26.65	9	26.55	26.60	-8	2,203	-0.36%
2023/01/31	10	26.49	0	0.00	26.60	10	2,226	0.45%
2022/12/29	0	0.00	1	25.25	25.65	-1	2,568	-0.04%
2022/12/26	2	26.43	0	0.00	26.20	2	2,813	0.07%
2022/12/23	3	24.80	2	24.80	25.45	1	2,800	0.04%
2022/12/16	0	0.00	1	26.45	26.30	-1	3,026	-0.03%
2022/12/09	1	27.10	2	27.10	26.70	-1	3,240	-0.03%
2022/12/05	1	27.40	1	27.00	27.35	0	3,350	0.00%
2022/12/02	0	0.00	1	26.50	26.65	-1	3,290	-0.03%
2022/11/14	3	24.85	3	24.95	25.05	0	5,353	0.00%
2022/11/11	1	25.05	0	0.00	25.00	1	5,368	0.02%
2022/11/09	0	0.00	2	25.23	25.15	-2	5,595	-0.04%
2022/11/07	4	24.79	4	24.90	24.90	0	5,645	0.00%
2022/11/04	0	0.00	2	25.20	25.40	-2	5,672	-0.04%
2022/11/02	4	24.83	0	0.00	24.90	4	5,819	0.07%
2022/11/01	0	0.00	1	24.50	24.75	-1	5,819	-0.02%
2022/10/28	2	23.90	0	0.00	23.55	2	5,755	0.03%
2022/10/25	4	23.93	0	0.00	23.65	4	5,829	0.07%
2022/10/24	0	0.00	6	24.50	24.40	-6	5,981	-0.10%
2022/10/21	6	24.30	12	24.26	24.05	-6	6,047	-0.10%
2022/10/20	2	24.70	0	0.00	24.55	2	6,078	0.03%
2022/10/19	9	25.50	11	25.19	25.10	-2	6,126	-0.03%
2022/10/18	2	25.40	0	0.00	25.30	2	6,122	0.03%
2022/10/17	9	24.40	9	24.81	24.90	0	6,138	0.00%
2022/10/14	2	25.35	9	25.25	25.45	-7	6,192	-0.11%
2022/10/13	8	25.40	0	0.00	24.05	8	6,267	0.13%
2022/10/12	11	25.56	9	25.90	25.65	2	6,288	0.03%
2022/10/11	1	26.00	0	0.00	25.95	1	6,412	0.02%
2022/10/06	1	28.45	0	0.00	28.25	1	6,597	0.02%
2022/10/05	0	0.00	5	29.25	28.40	-5	6,639	-0.08%
2022/09/30	6	27.20	0	0.00	27.50	6	6,597	0.09%
2022/09/22	1	31.15	0	0.00	31.55	1	6,956	0.01%
2022/09/21	5	31.45	0	0.00	31.30	5	7,035	0.07%
2022/09/20	3	31.70	0	0.00	31.85	3	7,069	0.04%
2022/09/16	3	32.03	0	0.00	31.65	3	7,247	0.04%
2022/09/14	3	33.20	4	32.35	33.15	-1	7,084	-0.01%
2022/09/13	0	0.00	4	32.90	32.75	-4	7,032	-0.06%
2022/09/12	1	33.05	2	33.05	32.65	-1	7,037	-0.01%
2022/09/08	10	32.84	1	32.60	32.75	9	7,043	0.13%
2022/09/07	8	31.73	1	31.80	32.00	7	7,020	0.10%
2022/09/06	2	31.50	1	31.70	31.70	1	7,026	0.01%
2022/09/05	1	32.65	0	0.00	32.55	1	6,985	0.01%
2022/09/01	3	33.03	2	33.50	32.90	1	6,832	0.01%
2022/08/31	2	32.95	3	33.07	33.40	-1	6,709	-0.01%
2022/08/30	0	0.00	1	32.00	32.70	-1	6,537	-0.02%
2022/08/29	0	0.00	2	30.30	30.70	-2	6,330	-0.03%
2022/08/26	0	0.00	1	31.95	31.15	-1	6,281	-0.02%
2022/08/25	2	32.08	0	0.00	32.05	2	6,172	0.03%
2022/08/24	0	0.00	1	32.00	31.55	-1	5,839	-0.02%
2022/08/23	2	31.35	1	31.65	31.35	1	5,778	0.02%
2022/08/22	1	32.00	0	0.00	32.25	1	5,735	0.02%
2022/08/19	30	32.05	37	31.78	31.95	-7	5,510	-0.13%
2022/08/16	8	30.18	1	30.05	29.70	7	5,316	0.13%
2022/08/10	0	0.00	3	29.70	29.55	-3	4,904	-0.06%
2022/08/09	4	29.44	0	0.00	29.75	4	4,841	0.08%
2022/08/08	0	0.00	6	28.90	28.75	-6	4,707	-0.13%
2022/08/05	6	28.70	0	0.00	28.75	6	4,676	0.13%
2022/08/01	1	30.00	0	0.00	29.20	1	4,547	0.02%
2022/07/29	3	30.30	0	0.00	30.35	3	4,473	0.07%
2022/07/20	0	0.00	1	30.70	30.35	-1	3,972	-0.03%
2022/07/18	1	28.25	1	28.15	29.40	0	3,783	0.00%
2022/07/15	1	27.55	1	27.30	28.00	0	3,622	0.00%
2022/07/14	0	0.00	6	27.05	27.70	-6	3,502	-0.17%
2022/07/12	3	25.85	0	0.00	25.75	3	3,264	0.09%
2022/07/11	3	28.15	0	0.00	28.10	3	3,209	0.09%
2022/07/08	0	0.00	3	27.40	27.40	-3	3,106	-0.10%
2022/07/06	0	0.00	2	26.10	26.05	-2	3,015	-0.07%
2022/07/05	5	26.66	0	0.00	26.30	5	2,977	0.17%
2022/06/30	3	31.35	3	30.70	30.35	0	2,549	0.00%
2022/06/29	2	30.45	0	0.00	30.95	2	2,437	0.08%
2022/06/27	0	0.00	10	29.35	30.05	-10	2,151	-0.46%
2022/06/16	0	0.00	4	28.50	27.10	-4	1,801	-0.22%
2022/06/14	0	0.00	2	28.15	28.15	-2	1,842	-0.11%
2022/06/13	0	0.00	4.8	27.93	28.00	-4.8	1,803	-0.26%
2022/06/10	1	27.80	1	27.60	28.00	0	1,773	0.00%
2022/06/06	0	0.00	4	26.65	26.60	-4	1,658	-0.24%
2022/06/01	6	26.50	0	0.00	26.45	6	1,660	0.36%
2022/05/26	0	0.00	10	26.35	25.90	-10	1,705	-0.59%
2022/05/25	0	0.00	10	25.80	25.40	-10	1,690	-0.59%
2022/05/19	0	0.00	1	23.90	24.40	-1	1,891	-0.05%
2022/04/20	5	24.15	0	0.00	24.65	5	2,886	0.17%
2022/04/19	5	24.10	0	0.00	24.20	5	2,922	0.17%
2022/03/17	10	26.55	0	0.00	26.20	10	4,800	0.21%
2022/03/10	0	0.00	1	25.25	25.80	-1	4,732	-0.02%
2022/03/09	1	24.95	0	0.00	24.70	1	4,690	0.02%
2022/02/24	1	26.95	2	26.43	25.90	-1	4,501	-0.02%
2022/02/23	0	0.00	5	26.14	26.85	-5	4,378	-0.11%
2022/02/22	0	0.00	4	25.80	25.85	-4	4,351	-0.09%
2022/02/18	1	27.00	3	27.25	27.20	-2	4,619	-0.04%
2022/02/16	5	26.00	0	0.00	25.85	5	4,741	0.11%
2022/02/11	0	0.00	4	26.24	26.70	-4	4,727	-0.08%
2022/01/25	3	26.00	0	0.00	26.00	3	5,008	0.06%
2022/01/24	5	26.50	0	0.00	26.80	5	5,185	0.10%
2022/01/19	0	0.00	5	28.10	27.95	-5	5,495	-0.09%
2022/01/14	1	26.50	0	0.00	26.85	1	5,425	0.02%
2022/01/12	1	27.80	0	0.00	28.05	1	5,417	0.02%
2022/01/11	1	28.40	1	28.75	28.45	0	5,429	0.00%
2022/01/10	5	29.10	0	0.00	28.70	5	5,401	0.09%
2022/01/07	0	0.00	4	27.60	27.55	-4	5,316	-0.08%
2022/01/04	0	0.00	5	29.50	29.30	-5	5,337	-0.09%
2022/01/03	5	29.14	4	29.45	28.50	1	5,174	0.02%
2021/12/30	0	0.00	3	28.47	28.40	-3	4,886	-0.06%
2021/12/29	2	28.50	8	28.41	28.55	-6	4,837	-0.12%
2021/12/28	5	28.17	1	27.85	28.40	4	4,602	0.09%
2021/12/22	0	0.00	3	26.25	26.20	-3	4,880	-0.06%
2021/12/16	0	0.00	5	26.90	26.65	-5	6,068	-0.08%
2021/12/15	0	0.00	1	26.40	26.90	-1	5,958	-0.02%
2021/12/09	0	0.00	1	26.00	25.90	-1	5,921	-0.02%
2021/12/07	0	0.00	1	26.05	26.10	-1	5,920	-0.02%
2021/12/06	4	26.28	0	0.00	26.20	4	5,939	0.07%
2021/12/03	0	0.00	2	26.60	26.35	-2	6,066	-0.03%
2021/12/02	5	26.00	0	0.00	26.00	5	6,059	0.08%
2021/11/30	2	26.70	5	26.70	26.40	-3	6,272	-0.05%
2021/11/29	5	26.20	0	0.00	26.25	5	6,314	0.08%
2021/11/26	0	0.00	2	26.10	26.30	-2	6,328	-0.03%
2021/11/23	4	26.84	21	26.84	26.85	-17	6,563	-0.26%
2021/11/22	1	27.50	0	0.00	27.00	1	6,577	0.02%
2021/11/19	2	27.50	4	27.15	26.95	-2	6,592	-0.03%
2021/11/18	4	28.13	6	27.37	27.45	-2	6,548	-0.03%
2021/11/17	29	28.60	28	28.93	29.00	1	6,373	0.02%
2021/11/16	39	28.57	20	27.95	28.25	19	6,195	0.31%
2021/11/15	13	28.03	38	28.11	28.25	-25	5,960	-0.42%
2021/11/12	0	0.00	1	26.90	26.50	-1	5,685	-0.02%
2021/11/10	0	0.00	1	27.10	26.95	-1	5,694	-0.02%
2021/11/09	5	26.70	0	0.00	26.65	5	5,720	0.09%
2021/11/05	5	26.80	0	0.00	27.15	5	5,782	0.09%
2021/11/04	6	27.07	0	0.00	27.20	6	5,946	0.10%
2021/11/02	0	0.00	14	26.60	26.60	-14	6,019	-0.23%
2021/11/01	2	27.75	20	27.67	27.65	-18	5,992	-0.30%
2021/10/29	32	27.85	8	27.83	27.80	24	5,863	0.41%
2021/10/26	2	26.45	0	0.00	26.20	2	6,036	0.03%
2021/10/25	14	26.72	0.5	26.40	26.40	13.5	6,066	0.22%
2021/10/21	10	26.90	4	26.58	26.40	6	6,048	0.10%
2021/10/19	0	0.00	5	27.20	26.85	-5	6,252	-0.08%
2021/10/18	0	0.00	3	26.10	26.25	-3	6,207	-0.05%
2021/10/15	1	26.90	0	0.00	26.90	1	6,202	0.02%
2021/10/14	3	26.80	0	0.00	26.55	3	6,182	0.05%
2021/10/13	1	26.80	0	0.00	27.35	1	6,140	0.02%
2021/10/07	1	26.20	2	26.15	26.75	-1	6,188	-0.02%
2021/10/06	11	26.23	0	0.00	25.80	11	6,134	0.18%
2021/10/01	1	26.45	0	0.00	26.55	1	5,962	0.02%
2021/09/30	2	28.08	1	28.05	27.75	1	5,796	0.02%
2021/09/29	6	28.66	8	28.78	28.30	-2	5,625	-0.04%
2021/09/28	2	27.95	2	29.00	29.15	0	5,360	0.00%
2021/09/27	6	29.01	73	28.45	28.55	-67	5,168	-1.30%
2021/09/24	77	27.56	14	27.47	27.85	63	4,704	1.34%
2021/09/23	3	25.67	1	26.25	26.25	2	4,262	0.05%
2021/09/16	1	25.90	0	0.00	25.50	1	4,137	0.02%
2021/09/13	2	25.90	2	25.30	25.35	0	4,052	0.00%
2021/09/10	0	0.00	5	26.80	26.90	-5	4,047	-0.12%
2021/09/08	1	26.70	2	26.90	26.35	-1	3,970	-0.03%
2021/08/31	1	26.40	0	0.00	27.15	1	3,446	0.03%
2021/08/30	6	26.73	5	26.56	26.60	1	3,386	0.03%
2021/08/27	0	0.00	5	25.48	25.35	-5	3,222	-0.16%
2021/08/25	1	23.80	3	23.75	23.85	-2	3,083	-0.06%
2021/08/24	0	0.00	3	23.50	22.75	-3	3,037	-0.10%
2021/08/20	2	22.60	2	21.90	22.30	0	3,024	0.00%
2021/08/18	6	22.50	0	0.00	23.15	6	3,013	0.20%
2021/08/17	3	23.35	0	0.00	22.65	3	2,993	0.10%
2021/08/16	1	24.00	0	0.00	23.90	1	2,965	0.03%
2021/08/13	2	25.00	0	0.00	25.05	2	2,944	0.07%
2021/08/11	4	23.90	1	24.70	24.00	3	2,896	0.10%
2021/08/10	1	25.55	3	27.65	25.35	-2	2,843	-0.07%
2021/08/09	4	28.10	3	28.07	28.15	1	2,685	0.04%
2021/08/06	25	27.20	27	27.61	28.15	-2	2,582	-0.08%
2021/08/05	3	27.52	1	27.85	27.30	2	2,479	0.08%
2021/08/04	3	27.67	0	0.00	27.60	3	2,477	0.12%
2021/08/02	2	28.00	2	28.35	28.10	0	2,336	0.00%
2021/07/29	1	24.85	1	25.15	25.10	0	1,825	0.00%
2021/07/16	1	23.75	0	0.00	23.80	1	1,532	0.07%
2021/07/12	0	0.00	1	22.30	22.40	-1	1,421	-0.07%
2021/06/18	4	22.60	0	0.00	22.40	4	2,087	0.19%
2021/05/17	0	0.00	2	19.20	19.05	-2	3,249	-0.06%
2021/05/14	1	22.50	0	0.00	21.10	1	3,230	0.03%
2021/05/13	0	0.00	1	21.85	21.60	-1	3,245	-0.03%
2021/04/29	1	26.90	1	27.20	27.15	0	3,896	0.00%
2021/04/28	1	27.00	0	0.00	27.00	1	3,913	0.03%
2021/04/27	1	27.30	0	0.00	27.30	1	3,979	0.03%
2021/04/26	0	0.00	0	26.70	26.70	0	4,111	0.00%
2021/04/23	1	26.50	0	0.00	26.60	1	4,347	0.02%
2021/04/22	1	27.00	0	0.00	26.50	1	4,470	0.02%
2021/04/16	5	27.73	0	0.00	27.85	5	4,641	0.11%
2021/04/12	0	0.00	1	29.10	28.60	-1	4,695	-0.02%
2021/04/09	1	29.00	0	0.00	29.00	1	4,678	0.02%
2021/04/08	2	28.58	1	28.85	28.85	1	4,623	0.02%
2021/04/07	1	27.85	0	0.00	28.05	1	4,576	0.02%
2021/03/29	1	27.70	1	27.90	27.70	0	4,484	0.00%
2021/03/22	1	28.45	0	0.00	28.45	1	4,594	0.02%
2021/03/19	6	28.51	6	28.63	28.25	0	4,500	0.00%
2021/03/17	0	0.00	11	28.15	27.90	-11	4,447	-0.25%
2021/03/16	1	28.15	1	28.35	28.25	0	4,543	0.00%
2021/03/15	2	27.90	30	27.84	27.85	-28	4,656	-0.60%
2021/03/12	11	27.00	0	0.00	27.10	11	4,636	0.24%
2021/03/10	21	26.29	0	0.00	26.50	21	4,708	0.45%
2021/03/09	5	26.95	0	0.00	26.20	5	4,746	0.11%
2021/03/08	5	26.97	2	27.00	27.00	3	4,793	0.06%
2021/03/05	9	27.03	16	27.18	27.60	-7	4,795	-0.15%
2021/03/04	5	26.70	0	0.00	26.75	5	4,666	0.11%
2021/03/02	1	26.65	3	26.53	25.95	-2	4,758	-0.04%
2021/02/25	1	25.70	0	0.00	25.70	1	5,065	0.02%
2021/02/23	0	0.00	1	25.45	25.15	-1	5,275	-0.02%
2021/02/22	1	25.90	0	0.00	25.55	1	5,716	0.02%
2021/02/18	1	25.25	1	25.50	25.50	0	6,045	0.00%
2021/02/03	1	23.65	1	23.85	23.85	0	6,183	0.00%
2021/02/02	1	23.65	1	23.60	23.60	0	6,271	0.00%
2021/02/01	3	23.93	3	22.75	22.50	0	6,330	0.00%
2021/01/29	2	24.00	2	23.65	23.50	0	6,210	0.00%
2021/01/28	2	23.78	2	24.30	23.55	0	6,283	0.00%
2021/01/27	1	23.50	1	23.60	23.60	0	6,041	0.00%
2021/01/21	2	23.95	2	24.00	24.00	0	6,597	0.00%
2021/01/19	1	24.55	1	24.45	24.45	0	7,090	0.00%
2021/01/18	1	24.65	1	25.65	25.65	0	7,289	0.00%
2021/01/15	2	24.98	1	24.95	24.50	1	7,472	0.01%
2021/01/13	2	26.00	0	0.00	26.00	2	7,644	0.03%
2020/12/31	0	0.00	4	30.00	30.15	-4	8,758	-0.05%
2020/12/30	0	0.00	5	30.00	30.05	-5	8,843	-0.06%
2020/12/28	0	0.00	1	29.35	30.15	-1	9,367	-0.01%
2020/12/23	0	0.00	1	28.50	29.30	-1	9,655	-0.01%
2020/12/18	0	0.00	10	29.05	29.40	-10	11,095	-0.09%
2020/12/09	0	0.00	5	30.20	30.75	-5	11,468	-0.04%
2020/12/07	0	0.00	1	29.00	28.90	-1	11,492	-0.01%
2020/12/04	0	0.00	3	28.50	28.60	-3	11,589	-0.03%
2020/12/03	2	28.75	1	28.95	28.80	1	11,760	0.01%
2020/12/02	1	28.55	1	28.80	28.45	0	11,930	0.00%
2020/12/01	0	0.00	101	27.96	29.35	-101	12,367	-0.82%	大賣/鉅額交易
2020/11/30	1	28.55	0	0.00	28.60	1	12,822	0.01%
2020/11/27	4	29.03	2	28.98	29.15	2	13,012	0.02%
2020/11/26	15	30.18	0	0.00	29.45	15	13,112	0.11%
2020/11/25	9	29.22	4	30.14	29.40	5	13,214	0.04%
2020/11/24	1	30.80	0	0.00	30.50	1	13,074	0.01%
2020/11/23	21	30.70	21	31.24	30.80	0	13,164	0.00%
2020/11/20	111	31.03	10	31.05	30.80	101	13,861	0.73%	大買/鉅額交易
2020/11/19	7	30.95	3	30.77	31.00	4	13,900	0.03%
2020/11/18	2	34.03	1	35.10	32.55	1	13,522	0.01%
2020/11/16	0	0.00	2	36.35	36.80	-2	13,678	-0.01%
2020/11/13	3	36.60	3	36.80	36.50	0	13,837	0.00%
2020/11/12	2	36.80	2	36.20	36.15	0	14,144	0.00%
2020/11/11	0	0.00	1	36.95	36.90	-1	14,467	-0.01%
2020/11/10	3	36.53	5	36.19	36.15	-2	14,618	-0.01%
2020/11/09	1	37.10	1	37.25	37.25	0	14,931	0.00%
2020/11/06	0	0.00	1	36.10	36.15	-1	15,233	-0.01%
2020/11/05	0	0.00	1	37.10	36.75	-1	15,914	-0.01%
2020/11/03	0	0.00	5	36.40	37.20	-5	16,057	-0.03%
2020/11/02	1	36.95	0	0.00	36.10	1	16,099	0.01%
2020/10/30	2	37.33	1	36.70	36.55	1	16,172	0.01%
2020/10/29	3	37.02	0	0.00	37.95	3	16,032	0.02%
2020/10/28	0	0.00	1	38.05	37.05	-1	15,940	-0.01%
2020/10/27	2	35.78	0	0.00	36.85	2	15,541	0.01%
2020/10/26	12	36.20	11	36.34	36.30	1	15,581	0.01%
2020/10/23	2	35.35	6	35.54	36.00	-4	15,291	-0.03%
2020/10/22	2	32.95	0	0.00	33.00	2	14,867	0.01%
2020/10/20	1	32.40	0	0.00	32.40	1	14,543	0.01%
2020/10/16	4	33.70	0	0.00	33.15	4	14,423	0.03%
2020/10/15	6	32.78	4	33.10	33.15	2	14,187	0.01%
2020/10/14	7	32.54	9	32.93	32.30	-2	14,049	-0.01%
2020/10/13	3	32.05	3	31.80	31.75	0	13,853	0.00%
2020/10/12	6	31.00	7	31.49	32.20	-1	13,665	-0.01%
2020/10/08	5	30.35	3	30.25	30.00	2	13,393	0.01%
2020/10/07	3	29.55	4	30.05	30.00	-1	13,332	-0.01%
2020/10/06	0	0.00	1	30.05	29.90	-1	13,297	-0.01%
2020/10/05	3	29.20	3	29.37	29.60	0	13,095	0.00%
2020/09/30	2	28.45	1	28.35	28.30	1	13,009	0.01%
2020/09/28	3	27.77	2	27.70	28.15	1	13,018	0.01%
2020/09/25	14	29.74	15	30.08	27.15	-1	12,999	-0.01%
2020/09/24	6	29.06	5	29.13	29.00	1	11,943	0.01%
2020/09/23	1	28.10	0	0.00	28.20	1	11,760	0.01%
2020/09/22	0	0.00	2	27.85	27.95	-2	11,712	-0.02%
2020/09/21	3	27.87	0	0.00	27.80	3	11,732	0.03%
2020/09/18	1	28.20	0	0.00	28.20	1	11,688	0.01%
2020/09/17	0	0.00	1	27.50	28.10	-1	11,712	-0.01%
2020/09/15	1	26.65	2	26.88	26.50	-1	11,517	-0.01%
2020/09/14	0	0.00	29	24.70	26.15	-29	11,405	-0.25%
2020/09/04	1	28.50	0	0.00	29.60	1	10,534	0.01%
2020/09/03	32	28.94	5	29.22	29.00	27	10,036	0.27%
2020/09/02	4	27.90	4	27.78	28.00	0	9,499	0.00%
2020/08/31	0	0.00	2	27.15	27.20	-2	9,337	-0.02%
2020/08/26	4	26.75	6	26.33	25.75	-2	8,866	-0.02%
2020/08/25	4	25.65	0	0.00	26.05	4	8,134	0.05%
2020/08/21	1	24.10	11	23.81	23.50	-10	7,980	-0.13%
2020/08/20	5	23.83	8	23.94	23.40	-3	7,820	-0.04%
2020/08/19	8	26.11	4	26.05	25.90	4	7,567	0.05%
2020/08/18	16	25.59	10	25.33	25.80	6	7,345	0.08%
2020/08/17	0	0.00	11	24.86	25.10	-11	7,016	-0.16%
2020/08/14	13	24.27	6	24.12	24.15	7	6,639	0.11%
2020/08/13	19	24.31	23	24.26	23.85	-4	6,448	-0.06%
2020/08/12	66	23.26	73	23.30	24.00	-7	6,039	-0.12%
2020/08/11	65	23.21	75	23.52	21.90	-10	5,662	-0.18%
2020/08/10	3	22.40	0.4	22.85	22.85	2.6	4,937	0.05%
2020/08/07	18	20.33	3	20.20	20.80	15	4,861	0.31%
2020/08/04	0	0.00	2	18.50	18.55	-2	4,700	-0.04%
2020/07/31	0	0.00	1	17.95	17.95	-1	4,808	-0.02%
2020/07/27	0	0.00	4	16.25	16.20	-4	4,736	-0.08%
2020/07/22	0	0.00	2	16.05	16.70	-2	4,742	-0.04%
2020/07/09	0	0.00	5	18.65	18.65	-5	4,420	-0.11%
2020/07/08	5	19.00	5	18.95	18.90	0	4,246	0.00%
2020/07/07	4	19.05	0	0.00	18.95	4	4,145	0.10%
2020/07/06	1	19.10	0	0.00	19.40	1	4,033	0.02%
2020/07/03	1	18.90	1	18.85	18.80	0	3,932	0.00%
2020/07/02	0	0.00	11	18.25	18.35	-11	3,850	-0.29%
2020/06/30	0	0.00	2	18.03	18.05	-2	3,765	-0.05%
2020/06/29	0	0.00	2	17.60	17.80	-2	3,688	-0.05%
2020/06/24	3	17.45	11	17.70	17.65	-8	3,654	-0.22%
2020/06/11	0	0.00	10	17.22	16.85	-10	3,736	-0.27%
2020/06/08	5	17.85	1	18.15	17.85	4	3,848	0.10%
2020/06/04	0	0.00	3	17.30	17.35	-3	3,669	-0.08%
2020/06/03	0	0.00	1	17.40	17.45	-1	3,717	-0.03%
2020/06/01	0	0.00	3	17.30	17.30	-3	3,836	-0.08%
2020/05/27	0	17.15	2	17.05	17.15	-2	3,917	-0.05%
2020/05/26	1	17.30	5	17.41	17.20	-4	3,978	-0.10%
2020/05/22	0	0.00	1	16.90	16.80	-1	3,909	-0.03%
2020/05/19	0	0.00	1	16.90	16.85	-1	4,070	-0.02%
2020/05/18	14	17.01	5	16.90	16.85	9	4,128	0.22%
2020/05/15	3	16.73	0	0.00	16.85	3	4,230	0.07%
2020/05/14	6	17.18	2	17.30	17.05	4	4,336	0.09%
2020/05/13	8	17.34	28	17.03	17.35	-20	4,454	-0.45%
2020/05/12	14	16.67	3	16.60	16.75	11	4,257	0.26%
2020/05/11	6	17.89	27	17.90	17.50	-21	4,161	-0.50%
2020/05/08	36	17.08	0	0.00	17.30	36	3,963	0.91%
2020/05/07	14	16.88	10	17.30	17.40	4	3,873	0.10%
2020/05/06	14	16.85	7	16.76	16.95	7	3,715	0.19%
2020/04/30	1	15.35	0	0.00	15.35	1	3,546	0.03%
2020/04/29	3	15.42	0	0.00	15.35	3	3,549	0.08%
2020/03/27	1	14.00	0	0.00	14.10	1	4,381	0.02%
2020/03/16	1	14.85	2	14.75	14.35	-1	3,994	-0.03%
2020/03/13	2	13.93	0	0.00	14.10	2	3,956	0.05%
2020/03/12	2	15.35	0	0.00	15.15	2	3,859	0.05%
2020/03/10	2	16.25	0	0.00	16.40	2	3,750	0.05%
2020/03/05	8	17.02	1	17.20	16.95	7	3,607	0.19%
2020/03/04	0	0.00	4	17.05	17.00	-4	3,478	-0.11%
2020/03/02	1	15.20	0	0.00	15.90	1	3,272	0.03%
2020/02/27	4	16.14	2	16.00	15.75	2	3,226	0.06%
2020/02/25	1	16.35	0	0.00	16.80	1	3,109	0.03%
2020/02/24	1	16.50	0	0.00	16.70	1	3,081	0.03%
2020/02/19	6	17.15	0	0.00	17.10	6	2,859	0.21%
2020/02/17	0	0.00	1	16.95	17.20	-1	2,656	-0.04%
2020/01/20	3	17.15	0	0.00	17.15	3	2,514	0.12%
2020/01/17	1	17.10	0	0.00	16.95	1	2,533	0.04%
2020/01/15	0	0.00	5	16.70	16.60	-5	2,449	-0.20%
2020/01/10	0	0.00	1	16.75	16.30	-1	2,313	-0.04%
2020/01/02	0	0.00	3	16.33	16.20	-3	2,077	-0.14%
2019/12/30	5	15.80	0	0.00	15.85	5	1,928	0.26%
2019/12/23	0	0.00	7	14.91	14.90	-7	1,829	-0.38%
2019/12/20	0	0.00	2	15.20	15.05	-2	1,837	-0.11%
2019/12/19	0	0.00	2	15.00	15.05	-2	1,839	-0.11%
2019/12/04	1	14.60	0	0.00	14.65	1	2,246	0.04%
2019/12/02	4	14.75	0	0.00	14.70	4	2,406	0.17%
2019/11/26	0	0.00	1	15.25	15.10	-1	2,723	-0.04%
2019/11/14	1	14.90	0	0.00	14.90	1	4,015	0.02%
2019/11/13	2	15.05	0	0.00	15.10	2	4,032	0.05%
2019/11/12	4	15.10	0	0.00	15.20	4	4,098	0.10%
2019/11/11	1	15.05	0	0.00	15.05	1	4,217	0.02%
2019/11/07	0	0.00	4	16.00	15.70	-4	4,215	-0.09%
2019/11/06	0	0.00	4	16.30	16.20	-4	4,152	-0.10%
2019/11/05	4	16.53	19	16.17	16.25	-15	4,060	-0.37%
2019/10/30	0	0.00	2	15.50	15.55	-2	3,789	-0.05%
2019/10/29	1	15.50	1	15.70	15.45	0	3,797	0.00%
2019/10/25	3	15.85	2	16.00	15.75	1	3,786	0.03%
2019/10/17	0	0.00	2	15.70	15.65	-2	3,808	-0.05%
2019/10/16	2	15.35	0	0.00	15.50	2	3,779	0.05%
2019/10/15	0	0.00	1	15.55	15.50	-1	3,781	-0.03%
2019/10/14	3	15.37	10	15.48	15.35	-7	3,729	-0.19%
2019/10/08	0	0.00	1	15.15	14.95	-1	3,688	-0.03%
2019/10/07	0	0.00	1	15.00	14.90	-1	3,668	-0.03%
2019/10/04	0	0.00	1	14.65	14.50	-1	3,646	-0.03%
2019/10/03	1	14.50	0	0.00	14.50	1	3,675	0.03%
2019/10/02	1	14.65	0	0.00	14.65	1	3,683	0.03%
2019/10/01	2	14.80	0	0.00	14.75	2	3,745	0.05%
2019/09/27	3	14.75	2	14.65	14.70	1	3,850	0.03%
2019/09/25	2	15.30	0	0.00	15.30	2	3,802	0.05%
2019/09/24	0	0.00	1	15.40	15.40	-1	3,800	-0.03%
2019/09/18	1	15.50	0	0.00	15.45	1	3,768	0.03%
2019/09/17	1	15.70	0	0.00	15.65	1	3,739	0.03%
2019/09/12	15	16.08	4	16.10	15.95	11	3,731	0.29%
2019/09/10	1	15.70	0	0.00	15.35	1	3,515	0.03%
2019/09/06	1	15.80	5	15.70	15.75	-4	3,502	-0.11%
2019/09/04	2	15.85	3	15.92	15.90	-1	3,516	-0.03%
2019/09/03	5	15.55	0	0.00	15.70	5	3,401	0.15%
2019/09/02	0	0.00	1	15.90	15.90	-1	3,331	-0.03%
2019/08/30	6	15.96	4	16.00	15.70	2	3,278	0.06%
2019/08/29	2	15.25	1	15.35	15.25	1	3,101	0.03%
2019/08/28	3	15.28	1	15.35	15.30	2	3,071	0.07%
2019/08/26	2	15.75	0	0.00	15.60	2	2,977	0.07%
2019/08/23	6	15.65	0	0.00	15.55	6	2,875	0.21%
2019/08/22	2	16.00	23	16.17	15.90	-21	2,778	-0.76%
2019/08/21	23	15.78	1	15.85	15.85	22	2,167	1.02%
2019/08/20	5	14.65	0	0.00	14.45	5	1,913	0.26%
2019/08/16	3	13.95	0	0.00	13.90	3	1,769	0.17%
2019/08/15	3	14.30	0	0.00	14.00	3	1,731	0.17%
2019/08/14	2	14.55	2	14.10	13.85	0	1,672	0.00%
2019/07/31	1	14.10	0	0.00	14.05	1	1,798	0.06%
2019/06/05	0	0.00	0.1	13.85	13.85	-0.1	3,011	0.00%
2019/05/09	0	0.00	3	15.30	14.65	-3	2,620	-0.11%
2019/05/08	1	14.40	0	0.00	14.95	1	2,536	0.04%
2019/04/19	12	16.43	19	16.07	16.20	-7	1,943	-0.36%
2019/04/18	0	0.00	1	16.35	16.35	-1	1,718	-0.06%
2019/04/15	3	14.73	1	14.60	15.10	2	1,442	0.14%
2019/04/11	0	0.00	10	12.73	13.00	-10	910	-1.10%
2019/04/08	5	11.60	0	0.00	11.50	5	679	0.74%
2019/03/28	0	0.00	5	11.90	11.85	-5	549	-0.91%
2019/03/18	0	0.00	5	10.50	10.05	-5	217	-2.30%
2019/02/13	5	9.77	0	0.00	9.81	5	179	2.78%
2019/01/28	0	0.00	5	9.94	9.92	-5	169	-2.95%
2019/01/22	5	9.59	0	0.00	9.62	5	165	3.03%
2019/01/16	0	0.00	5	9.82	9.93	-5	147	-3.39%
2019/01/11	0	0.00	21	8.87	8.82	-21	125	-16.76%
2018/11/30	5	9.71	0	0.00	9.79	5	220	2.27%
2018/11/27	0	0.00	15	9.96	9.98	-15	221	-6.78%
2018/11/21	0	0.00	8	10.02	10.10	-8	224	-3.57%
2018/11/20	0	0.00	4	10.05	10.05	-4	227	-1.76%
2018/11/08	0	0.00	2	9.38	9.37	-2	250	-0.80%
2018/11/07	0	0.00	4	9.29	9.33	-4	250	-1.60%
2018/10/08	4	9.65	0	0.00	9.71	4	363	1.10%
2018/10/05	3	9.82	0	0.00	9.79	3	361	0.83%
2018/10/04	5	9.94	3	10.05	9.93	2	363	0.55%
2018/09/20	5	9.85	0	0.00	9.72	5	441	1.13%
2018/09/19	25	9.86	20	10.02	9.80	5	440	1.14%
2018/08/29	5	10.05	0	0.00	10.15	5	500	1.00%
2018/08/21	5	10.05	0	0.00	10.10	5	564	0.89%
2018/08/02	4	10.80	0	0.00	10.80	4	611	0.65%
2018/08/01	7	10.86	0	0.00	11.00	7	608	1.15%
2018/07/20	30	10.80	32	10.86	10.90	-2	598	-0.33%
2018/06/21	2	10.85	0	0.00	10.85	2	743	0.27%
2018/06/12	14	11.47	0	0.00	11.45	14	763	1.83%
2018/06/11	0	0.00	1	11.50	11.40	-1	752	-0.13%
2018/06/06	1	11.55	0	0.00	11.45	1	729	0.14%
2018/05/31	0	0.00	6	11.57	11.40	-6	727	-0.82%
2018/05/30	0	0.00	15	11.22	11.25	-15	708	-2.12%
2018/05/29	0	0.00	7	11.17	10.90	-7	699	-1.00%
2018/05/21	0	0.00	2	10.85	11.00	-2	685	-0.29%
2018/05/18	9	10.85	0	0.00	10.95	9	683	1.32%
2018/04/16	16	11.50	0	0.00	11.45	16	935	1.71%
2018/04/13	5	11.80	0	0.00	11.70	5	949	0.53%
2018/04/11	0	0.00	20	11.75	11.65	-20	869	-2.30%
2018/04/10	0	0.00	69	11.90	11.90	-69	828	-8.33%
2018/04/03	0	10.90	0	0.00	10.80	0	834	0.00%
2018/03/31	4	10.90	0	0.00	10.80	4	955	0.42%
2018/03/30	5	10.95	0	0.00	10.85	5	970	0.52%
2018/03/29	17	10.95	0	0.00	10.95	17	1,007	1.69%
2018/03/21	4	11.00	0	0.00	10.90	4	1,303	0.31%
2018/03/16	6	11.16	0	0.00	11.20	6	1,402	0.43%
2018/03/15	4	11.10	0	0.00	11.20	4	1,447	0.28%
2018/02/06	0	0.00	7	11.21	10.80	-7	2,334	-0.30%
2018/01/30	0	0.00	6	12.25	12.25	-6	2,326	-0.26%
2018/01/29	12	12.49	6	12.35	12.45	6	2,310	0.26%
2018/01/26	2	12.10	0	0.00	12.10	2	2,249	0.09%
2018/01/22	5	12.33	11	12.39	12.30	-6	2,236	-0.27%
2018/01/19	2	12.25	0	0.00	12.15	2	2,211	0.09%
2018/01/18	14	12.30	0	0.00	12.30	14	2,209	0.63%
2018/01/15	0	0.00	30	12.40	12.35	-30	2,210	-1.36%
2018/01/09	10	12.50	0	0.00	12.45	10	2,231	0.45%
2018/01/03	4	12.73	2	13.10	12.65	2	2,193	0.09%
2018/01/02	4	12.58	0	0.00	12.55	4	2,142	0.19%