廣運 (6125)-元大-金華券商分點個股進出

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
106.5
漲跌
▲1.0
漲幅
+0.95%
成交量
10,399張
產業
上櫃光電類股▲2.37%
458人加入追蹤

立即追蹤
本地時間:14:30

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

廣運 (6125)籌碼相關－元大-金華券商分點個股進出

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-金華券商分點個股進出
元大-金華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
2024/06/26	8	108.88	4	108.38	106.50	4	30,530	0.01%
2024/06/25	4.1	103.74	2	104.75	105.50	2.1	30,523	0.01%
2024/06/24	3	107.83	3	107.50	106.50	0	30,675	0.00%
2024/06/21	4.4	109.09	2	110.00	111.50	2.4	31,504	0.01%
2024/06/20	1	110.00	2	110.25	110.50	-1	32,345	0.00%
2024/06/19	4.6	107.63	2	105.75	105.50	2.6	32,249	0.01%
2024/06/18	4	111.75	2	109.00	109.00	2	32,239	0.01%
2024/06/17	4	112.00	0	0.00	110.50	4	32,218	0.01%
2024/06/14	6	112.25	2	113.25	111.50	4	32,275	0.01%
2024/06/13	9.2	116.25	7.5	115.20	111.50	1.7	32,331	0.01%
2024/06/12	3	113.17	4	113.75	114.50	-1	32,184	0.00%
2024/06/11	16.8	108.28	8	109.38	108.50	8.8	32,046	0.03%
2024/06/07	3.2	114.34	2	113.00	115.50	1.2	32,142	0.00%
2024/06/06	17.2	121.37	5	119.20	114.50	12.2	32,313	0.04%
2024/06/05	34.3	122.34	31	119.71	118.00	3.3	32,095	0.01%
2024/06/04	83.6	130.55	49.5	132.40	121.50	34.1	31,889	0.11%
2024/06/03	0	0.00	8.1	134.50	134.50	-8.1	30,475	-0.03%
2024/05/31	5	116.50	19.2	121.98	122.50	-14.2	31,404	-0.05%
2024/05/30	16.7	112.91	10	113.65	111.50	6.7	31,367	0.02%
2024/05/29	39.1	123.74	31.2	124.32	117.00	8	31,281	0.03%
2024/05/28	10	122.05	17.9	122.17	123.50	-7.9	31,172	-0.03%
2024/05/27	27	125.19	19.7	126.46	124.00	7.3	31,159	0.02%
2024/05/24	14.3	115.21	8	115.94	119.00	6.3	31,040	0.02%
2024/05/23	9.1	108.34	21.2	111.15	114.00	-12.1	30,561	-0.04%
2024/05/22	25	105.88	21	106.21	104.00	4	29,397	0.01%
2024/05/21	21.2	99.81	31.4	100.74	105.00	-10.2	28,344	-0.04%
2024/05/20	88.2	97.21	96.3	98.78	95.80	-8.1	27,511	-0.03%
2024/05/17	1.3	91.26	8.1	91.63	92.00	-6.8	26,564	-0.03%
2024/05/16	2	90.80	14.1	91.76	90.70	-12.1	26,981	-0.04%
2024/05/15	4	92.78	7	91.67	90.80	-3	27,304	-0.01%
2024/05/14	9	92.21	27.2	92.90	93.00	-18.2	27,389	-0.07%
2024/05/13	20	91.69	19.2	91.23	91.00	0.9	27,000	0.00%
2024/05/10	1.1	87.01	4	86.58	87.60	-2.9	26,666	-0.01%
2024/05/09	5	86.72	2	85.30	85.30	3	26,496	0.01%
2024/05/08	5.1	87.26	5	87.48	87.10	0.1	26,371	0.00%
2024/05/07	7.3	88.75	6	87.38	87.50	1.3	26,431	0.00%
2024/05/06	17.3	91.03	13	90.85	89.70	4.3	26,141	0.02%
2024/05/03	8.5	92.05	7.2	90.96	89.50	1.3	25,882	0.01%
2024/05/02	20	91.42	10	91.13	90.40	10	25,535	0.04%
2024/04/30	35	91.89	41	92.79	91.70	-6	25,338	-0.02%
2024/04/29	17.1	93.23	23	91.70	90.00	-5.9	24,846	-0.02%
2024/04/26	18	91.93	14.8	91.62	91.70	3.2	24,454	0.01%
2024/04/25	17.6	90.74	32	92.04	90.50	-14.4	23,795	-0.06%
2024/04/24	48.2	92.00	45.9	92.01	90.20	2.3	23,062	0.01%
2024/04/23	7.1	84.50	11	85.48	87.40	-3.9	21,598	-0.02%
2024/04/22	23	86.74	7	84.30	80.60	16	21,112	0.08%
2024/04/19	31.1	86.32	37.6	86.80	87.30	-6.5	20,636	-0.03%
2024/04/18	19	85.19	14.1	85.37	84.20	4.9	20,040	0.02%
2024/04/17	20.2	83.57	44.3	84.54	85.00	-24.1	19,670	-0.12%
2024/04/16	6.1	75.92	6	76.87	77.30	0.1	19,260	0.00%
2024/04/15	1.6	78.19	4.2	78.16	78.20	-2.6	19,208	-0.01%
2024/04/12	1	80.50	3	79.90	80.00	-2	19,133	-0.01%
2024/04/11	8.1	81.61	5	80.78	81.00	3.1	19,030	0.02%
2024/04/10	7.4	83.91	3	82.40	82.40	4.4	19,007	0.02%
2024/04/09	15.2	83.61	16	84.25	84.50	-0.8	18,905	0.00%
2024/04/08	4	83.50	12	84.45	84.00	-8	18,859	-0.04%
2024/04/03	7	81.87	4.1	81.29	81.20	2.9	19,123	0.02%
2024/04/02	9.4	82.49	2	81.55	80.80	7.4	19,179	0.04%
2024/04/01	4.1	83.53	10	83.81	83.00	-5.9	19,042	-0.03%
2024/03/29	22	85.06	14	84.46	82.80	8	18,968	0.04%
2024/03/28	5.3	83.51	7	84.87	84.50	-1.7	18,697	-0.01%
2024/03/27	9	85.60	7	84.80	84.00	2	18,565	0.01%
2024/03/26	45.1	89.44	41	89.21	82.70	4.1	18,330	0.02%
2024/03/25	41	85.65	63.4	85.85	88.40	-22.4	17,386	-0.13%
2024/03/22	7	79.04	1	78.70	80.40	6	16,422	0.04%
2024/03/21	20	80.66	14	79.95	79.00	6	16,345	0.04%
2024/03/20	8	79.45	8	79.70	78.60	0	16,230	0.00%
2024/03/19	27.3	79.92	0	0.00	78.90	27.3	16,135	0.17%
2024/03/18	9.2	80.17	11	80.93	81.50	-1.8	16,027	-0.01%
2024/03/15	10	79.97	7	80.53	80.00	3	15,920	0.02%
2024/03/14	5	79.68	4	79.50	78.90	1	15,772	0.01%
2024/03/13	25.4	82.79	23	82.35	81.70	2.4	15,553	0.02%
2024/03/12	28	81.21	34	82.61	83.70	-6	15,019	-0.04%
2024/03/11	36.4	80.31	26	80.13	79.30	10.4	14,608	0.07%
2024/03/08	27.9	82.16	18.5	80.65	77.80	9.4	14,227	0.07%
2024/03/07	32.9	90.09	16	90.64	86.10	16.9	13,955	0.12%
2024/03/06	44	91.74	64	92.60	91.50	-20	13,398	-0.15%
2024/03/05	26.2	87.21	22	88.10	87.50	4.2	12,482	0.03%
2024/03/04	21	89.14	18	89.87	87.60	3	12,213	0.02%
2024/03/01	107.9	88.82	92.4	86.66	86.70	15.5	11,521	0.13%	大買/
2024/02/29	19.2	81.37	43	82.12	85.20	-23.8	10,326	-0.23%
2024/02/27	20.3	81.10	13.3	80.61	77.50	7	9,867	0.07%
2024/02/26	1	77.60	11	80.33	81.10	-10	9,308	-0.11%
2024/02/23	5.3	75.67	2	75.65	73.80	3.3	9,099	0.04%
2024/02/22	1	77.90	7	76.99	76.50	-6	9,437	-0.06%
2024/02/21	13	77.12	10	75.64	77.40	3	9,754	0.03%
2024/02/20	60	73.15	50	73.56	74.70	10	9,647	0.10%
2024/02/19	28	74.39	44.2	75.14	74.70	-16.2	9,466	-0.17%
2024/02/16	32	69.94	32	69.42	70.80	0	8,888	0.00%
2024/02/15	4	65.80	93	66.23	66.20	-89	8,301	-1.07%
2024/02/05	6	62.05	1	62.30	62.00	5	7,877	0.06%
2024/02/02	7	62.93	10	62.72	62.90	-3	7,844	-0.04%
2024/02/01	0	0.00	20	62.10	61.50	-20	7,767	-0.26%
2024/01/31	0	0.00	1	61.00	60.70	-1	7,737	-0.01%
2024/01/30	5	61.60	2	61.25	60.90	3	7,706	0.04%
2024/01/29	0	0.00	2	58.40	59.50	-2	7,557	-0.03%
2024/01/26	1	58.80	0	0.00	58.30	1	7,559	0.01%
2024/01/24	5	60.88	13	61.00	60.40	-8	7,576	-0.11%
2024/01/23	5	61.16	0	0.00	60.80	5	7,604	0.07%
2024/01/22	11	62.01	11	62.65	62.40	0	7,548	0.00%
2024/01/19	20	59.70	20	60.45	60.60	0	7,405	0.00%
2024/01/17	1	60.60	2	60.45	58.60	-1	7,378	-0.01%
2024/01/15	8	61.69	0	0.00	60.00	8	7,324	0.11%
2024/01/12	2	58.05	1	58.60	58.00	1	7,197	0.01%
2024/01/11	1	57.80	1	59.20	59.20	0	7,209	0.00%
2024/01/10	11.1	57.64	5	58.00	58.00	6.1	7,240	0.08%
2024/01/09	5	56.50	0	0.00	56.50	5	7,254	0.07%
2024/01/05	0	0.00	50	61.00	59.80	-50	7,249	-0.69%
2024/01/04	2	60.85	1	60.70	60.70	1	7,255	0.01%
2024/01/03	11	62.70	0	0.00	62.20	11	7,304	0.15%
2024/01/02	0	0.00	7	62.36	63.70	-7	7,283	-0.10%
2023/12/29	62	63.98	13	63.97	63.00	49	7,191	0.68%
2023/12/28	34	58.87	19	59.35	60.80	15	6,667	0.22%
2023/12/25	0	0.00	5	56.20	56.60	-5	6,791	-0.07%
2023/12/20	0	57.50	0	0.00	57.90	0	6,856	0.00%
2023/12/19	1	56.21	1	57.00	56.60	0	6,915	0.00%
2023/12/18	3	57.67	2	57.10	57.00	1	6,970	0.01%
2023/12/15	2	58.40	2	58.40	58.20	0	6,999	0.00%
2023/12/14	5	59.12	1	58.60	58.60	4	7,037	0.06%
2023/12/13	1	60.30	1	58.90	58.90	0	7,051	0.00%
2023/12/12	0.3	59.98	0	0.00	59.60	0.3	7,055	0.00%
2023/12/11	0	0.00	0.2	61.50	61.30	-0.2	7,083	0.00%
2023/12/08	2	63.25	2	62.70	62.80	0	7,100	0.00%
2023/12/07	6	64.13	0	0.00	63.30	6	7,440	0.08%
2023/12/05	1	63.10	0	0.00	63.00	1	7,588	0.01%
2023/12/04	20	66.14	15	66.20	64.90	5	7,571	0.07%
2023/12/01	0	0.00	13	63.85	64.00	-13	7,145	-0.18%
2023/11/30	4	62.60	0	0.00	62.90	4	7,028	0.06%
2023/11/29	9	63.66	2	61.90	61.90	7	7,005	0.10%
2023/11/27	3.1	61.61	1	62.80	61.50	2.1	7,156	0.03%
2023/11/24	3.2	63.05	6	63.35	63.30	-2.8	7,123	-0.04%
2023/11/23	8	62.95	11	62.63	62.20	-3	6,995	-0.04%
2023/11/22	8.1	60.06	4	59.78	59.60	4.1	6,820	0.06%
2023/11/21	28	62.65	8	62.41	62.00	20	6,825	0.29%
2023/11/20	72.2	57.39	54	57.98	61.30	18.2	6,627	0.27%
2023/11/17	6	52.80	2	53.00	55.80	4	6,516	0.06%
2023/11/15	2	50.40	0	0.00	50.20	2	7,392	0.03%
2023/11/14	0.4	50.70	0	0.00	50.60	0.4	7,693	0.01%
2023/11/10	1	50.60	1	50.60	50.70	0	8,244	0.00%
2023/11/09	3	50.23	0	0.00	49.85	3	8,532	0.04%
2023/11/08	1	53.30	1	53.70	53.30	0	8,840	0.00%
2023/11/02	2	52.85	2	52.70	52.80	0	9,825	0.00%
2023/10/30	2	53.00	0	0.00	52.60	2	11,077	0.02%
2023/10/26	0	0.00	0.2	53.50	53.00	-0.2	11,875	0.00%
2023/10/25	1	56.60	2	56.25	55.90	-1	12,230	-0.01%
2023/10/24	0	0.00	3	55.50	55.90	-3	13,073	-0.02%
2023/10/19	1	55.90	0	0.00	55.70	1	14,951	0.01%
2023/10/18	1	56.00	3	55.50	55.00	-2	14,986	-0.01%
2023/10/17	1	58.00	0	0.00	56.70	1	14,982	0.01%
2023/10/13	6.2	59.70	1	59.10	59.10	5.2	14,941	0.03%
2023/10/12	7	60.30	5	60.72	60.50	2	14,944	0.01%
2023/10/11	22.2	59.89	1	59.60	59.50	21.2	14,940	0.14%
2023/10/06	1	63.90	1.1	64.48	63.90	-0.1	14,856	0.00%
2023/10/05	1	63.70	4	64.00	63.70	-3	14,871	-0.02%
2023/10/04	0	0.00	1	62.50	63.20	-1	14,861	-0.01%
2023/10/03	11.3	63.29	7	63.80	62.60	4.3	14,915	0.03%
2023/10/02	13	65.02	1	65.40	64.80	12	15,031	0.08%
2023/09/28	5.1	64.06	6.1	64.39	64.20	-1	15,080	-0.01%
2023/09/27	1	61.20	1	61.70	62.00	0	15,038	0.00%
2023/09/26	1.5	61.27	0	0.00	61.00	1.5	15,200	0.01%
2023/09/25	1	61.80	1	62.50	61.90	0	15,227	0.00%
2023/09/22	1	60.80	0	0.00	61.40	1	15,349	0.01%
2023/09/21	0	0.00	2	59.40	59.50	-2	15,359	-0.01%
2023/09/20	1	60.60	2	61.05	60.50	-1	15,458	-0.01%
2023/09/19	1	60.50	1	60.80	60.70	0	15,624	0.00%
2023/09/18	2	61.90	0	0.00	61.80	2	16,630	0.01%
2023/09/15	3	63.40	0	0.00	63.40	3	17,029	0.02%
2023/09/14	3.2	63.30	5	63.62	63.10	-1.8	17,006	-0.01%
2023/09/13	4	62.30	1.1	62.41	62.70	2.9	16,985	0.02%
2023/09/12	13.3	61.71	2	61.50	61.50	11.3	17,199	0.07%
2023/09/11	16.5	68.22	1.2	68.17	68.00	15.4	17,018	0.09%
2023/09/08	3.5	75.94	5	76.76	75.50	-1.5	17,221	-0.01%
2023/09/07	0.1	78.75	0	0.00	78.20	0.1	17,673	0.00%
2023/09/06	2.1	78.86	5	79.80	78.90	-2.9	17,953	-0.02%
2023/09/05	2	77.65	0	0.00	77.50	2	18,626	0.01%
2023/09/04	3	77.67	2	78.00	77.00	1	19,046	0.01%
2023/09/01	7	79.04	2.2	79.54	78.90	4.8	19,801	0.02%
2023/08/31	5	79.40	5	78.88	80.90	0	20,581	0.00%
2023/08/29	2	76.25	1	76.40	76.70	1	21,199	0.00%
2023/08/28	6	77.10	6	76.72	75.40	0	21,261	0.00%
2023/08/25	4.1	79.71	7	78.64	80.60	-3	21,124	-0.01%
2023/08/24	9	82.54	6	82.53	80.90	3	21,174	0.01%
2023/08/23	39	83.45	36	83.64	81.50	3	21,170	0.01%
2023/08/22	41.2	84.03	36	84.01	84.00	5.2	20,851	0.02%
2023/08/21	4	77.98	9.4	79.21	79.50	-5.4	20,219	-0.03%
2023/08/18	34	75.48	34	74.86	72.30	0	19,950	0.00%
2023/08/17	14	75.29	16	75.52	75.70	-2	19,720	-0.01%
2023/08/16	29.1	70.45	30	70.86	72.50	-1	19,390	0.00%
2023/08/15	33	72.21	41	72.49	71.80	-8	19,275	-0.04%
2023/08/14	55	72.25	58	71.90	71.30	-3	18,967	-0.02%
2023/08/11	55	69.68	55	69.83	69.80	0	18,584	0.00%
2023/08/10	7.4	67.97	1	66.60	67.00	6.4	18,311	0.03%
2023/08/09	2	70.55	2	70.80	70.60	0	18,094	0.00%
2023/08/08	37.2	69.48	35	70.27	69.90	2.2	17,853	0.01%
2023/08/07	12	71.69	0	0.00	72.40	12	17,630	0.07%
2023/08/04	65.3	70.23	57	69.14	68.30	8.3	17,160	0.05%
2023/08/02	9.6	71.44	7	71.70	69.30	2.6	16,808	0.02%
2023/08/01	1	78.48	1.2	79.48	76.90	-0.2	16,673	0.00%
2023/07/31	11	82.33	12	82.63	77.50	-1	16,440	-0.01%
2023/07/28	19	83.34	13	84.12	83.30	6	15,957	0.04%
2023/07/27	44.2	87.46	45	86.53	84.10	-0.8	15,570	0.00%
2023/07/26	11.5	89.21	13	89.48	86.30	-1.5	14,726	-0.01%
2023/07/25	40	104.05	34	103.73	95.80	6	14,249	0.04%
2023/07/24	54.1	101.93	50	101.83	103.50	4.1	13,605	0.03%
2023/07/21	15	94.37	0	0.00	96.40	15	12,825	0.12%
2023/07/20	0	0.00	8.5	84.65	89.70	-8.5	12,819	-0.07%
2023/07/19	0	0.00	1	84.00	81.60	-1	12,774	-0.01%
2023/07/18	2	81.95	0	0.00	81.00	2	12,836	0.02%
2023/07/17	2	81.80	1	83.10	83.40	1	12,885	0.01%
2023/07/14	3	79.77	0	0.00	79.90	3	12,994	0.02%
2023/07/13	0	0.00	1	77.30	77.00	-1	13,038	-0.01%
2023/07/12	0.5	76.50	1	77.50	76.40	-0.5	13,087	0.00%
2023/07/11	0	0.00	1	79.20	78.40	-1	13,119	-0.01%
2023/07/10	1	78.00	2	78.50	76.50	-1	13,250	-0.01%
2023/07/07	9	84.31	6	84.35	83.00	3	13,183	0.02%
2023/07/06	10	81.50	8	83.00	87.50	2	13,073	0.02%
2023/07/05	7.2	80.09	17	81.40	81.30	-9.8	13,003	-0.08%
2023/07/04	13	80.60	13	81.49	81.80	0	13,031	0.00%
2023/07/03	2	73.80	0.5	75.00	75.60	1.5	12,877	0.01%
2023/06/30	8	66.55	2	66.40	68.80	6	12,849	0.05%
2023/06/29	2	62.10	2	63.05	62.60	0	12,815	0.00%
2023/06/28	7	60.59	3	61.20	62.10	4	12,731	0.03%
2023/06/27	13.5	61.39	0	0.00	58.80	13.5	12,580	0.11%
2023/06/26	42	65.44	43	65.59	65.30	-1	12,367	-0.01%
2023/06/21	5	62.90	4	62.58	63.50	1	11,328	0.01%
2023/06/19	0	0.00	5	52.60	52.60	-5	10,973	-0.05%
2023/06/16	22	47.20	20	47.46	47.85	2	10,939	0.02%
2023/06/15	11	45.81	19	46.22	46.05	-8	10,667	-0.07%
2023/06/14	19	45.74	19	46.37	46.00	0	10,499	0.00%
2023/06/13	7	44.70	19	44.36	45.30	-12	10,174	-0.12%
2023/06/12	8	43.39	18	42.98	42.75	-10	9,884	-0.10%
2023/06/09	57	44.72	116	43.79	44.70	-59	9,545	-0.62%	大賣/
2023/06/08	26	42.24	47	42.99	42.30	-21	8,808	-0.24%
2023/06/07	42	41.93	29	42.82	42.20	13	8,347	0.16%
2023/06/06	7	40.37	7.2	40.39	41.60	-0.2	7,586	0.00%
2023/06/05	14	40.20	53	41.25	41.50	-39	6,726	-0.58%
2023/06/02	4	37.19	0	0.00	37.75	4	6,135	0.07%
2023/06/01	6	33.83	2	33.50	34.35	4	5,841	0.07%
2023/05/31	16	34.72	0	0.00	34.50	16	5,684	0.28%
2023/05/29	40	34.79	59.1	34.10	35.10	-19.1	5,297	-0.36%
2023/05/26	1	33.30	0	0.00	32.05	1	4,943	0.02%
2023/05/25	5	32.51	4	32.49	32.65	1	4,861	0.02%
2023/05/24	0	0.00	0.4	31.30	31.35	-0.4	4,635	-0.01%
2023/05/23	0	0.00	1	30.65	30.95	-1	4,611	-0.02%
2023/05/22	0	0.00	1	29.80	30.10	-1	4,612	-0.02%
2023/05/19	10	29.90	0	0.00	29.50	10	4,557	0.22%
2023/05/18	2	29.60	0	0.00	29.40	2	4,489	0.04%
2023/05/17	0	0.00	6	29.31	29.30	-6	4,463	-0.13%
2023/05/15	0	28.35	25	28.38	28.25	-25	4,382	-0.57%
2023/05/11	17	28.71	2	28.45	28.30	15	4,428	0.34%
2023/05/09	28.1	28.77	0	0.00	28.65	28.1	4,363	0.64%
2023/05/08	16.3	29.72	2	29.58	29.35	14.3	4,261	0.33%
2023/05/05	0.1	32.10	5	32.36	32.60	-4.9	3,986	-0.12%
2023/05/04	0	0.00	20	31.60	31.85	-20	3,887	-0.51%
2023/05/03	0	0.00	1	31.65	31.50	-1	3,882	-0.03%
2023/04/28	6	31.75	0	0.00	31.70	6	3,923	0.15%
2023/04/27	20	31.25	0	0.00	31.20	20	3,894	0.51%
2023/04/26	0	0.00	12	31.25	30.90	-12	3,868	-0.31%
2023/04/25	20	31.07	5	31.12	30.90	15	3,856	0.39%
2023/04/24	0	0.00	20	31.45	31.35	-20	3,790	-0.53%
2023/04/21	30	30.92	6	31.27	31.35	24	3,767	0.64%
2023/04/20	1	31.10	20	31.60	31.10	-19	3,674	-0.52%
2023/04/19	1	32.15	11	32.10	32.05	-10	3,592	-0.28%
2023/04/18	12	31.27	11	31.39	31.50	1	3,436	0.03%
2023/04/17	8	32.00	73	31.96	31.50	-65	3,365	-1.93%
2023/04/14	7	31.04	6	31.10	31.20	1	3,253	0.03%
2023/04/13	3	31.20	0	0.00	31.20	3	3,171	0.09%
2023/04/11	2	30.30	1	30.45	30.20	1	2,980	0.03%
2023/04/10	1	30.15	7	30.35	30.70	-6	2,917	-0.21%
2023/04/07	2	30.03	3	30.22	29.90	-1	2,834	-0.04%
2023/03/30	28	29.37	14	29.51	29.50	14	2,665	0.53%
2023/03/29	45	28.68	5	28.70	28.65	40	2,532	1.58%
2023/03/28	25	28.83	0	0.00	28.65	25	2,550	0.98%
2023/03/27	0	0.00	11	29.49	29.30	-11	2,527	-0.44%
2023/03/23	0	0.00	5	29.40	29.35	-5	2,499	-0.20%
2023/03/22	0	29.48	29	29.45	29.35	-29	2,487	-1.17%
2023/03/20	0	29.60	2	29.65	29.45	-2	2,387	-0.08%
2023/03/16	0	0.00	1	28.15	28.30	-1	2,370	-0.04%
2023/03/15	3	29.20	5	29.42	29.35	-2	2,328	-0.09%
2023/03/10	25	27.91	1	28.25	27.75	24	2,264	1.06%
2023/03/09	1	28.60	1	29.00	28.60	0	2,265	0.00%
2023/03/08	3	28.63	11	28.49	28.70	-8	2,226	-0.36%
2023/03/06	5	27.70	0	0.00	27.70	5	2,137	0.23%
2023/03/03	0	0.00	1	27.65	27.55	-1	2,134	-0.05%
2023/03/02	0	0.00	1	27.75	27.80	-1	2,120	-0.05%
2023/02/23	9	27.79	14.2	27.99	27.70	-5.2	2,112	-0.25%
2023/02/22	2	27.45	31.3	27.29	27.75	-29.3	2,077	-1.41%
2023/02/21	14	27.32	0	0.00	27.35	14	2,050	0.68%
2023/02/20	1	27.85	1	27.65	27.65	0	2,045	0.00%
2023/02/16	5	27.00	0	0.00	26.90	5	1,998	0.25%
2023/02/15	20	26.40	0	0.00	26.55	20	2,034	0.98%
2023/02/14	0	0.00	0.2	26.45	26.45	-0.2	2,050	-0.01%
2023/02/10	2.4	26.54	0	0.00	26.25	2.4	2,101	0.12%
2023/02/09	4.2	27.20	42	27.03	27.15	-37.9	2,124	-1.78%
2023/02/08	0	0.00	1.3	26.74	26.80	-1.3	2,102	-0.06%
2023/02/06	10	26.40	0	0.00	26.45	10	2,117	0.47%
2023/02/03	0	0.00	2	26.65	26.40	-2	2,203	-0.09%
2023/02/02	1	26.60	0	0.00	26.60	1	2,203	0.05%
2023/02/01	35	26.42	1	26.40	26.50	34	2,228	1.53%
2023/01/31	0.1	26.55	28	26.48	26.60	-27.9	2,226	-1.25%
2023/01/30	0.2	25.73	0	0.00	25.90	0.2	2,175	0.01%
2023/01/17	0	0.00	2	25.30	25.15	-2	2,181	-0.09%
2023/01/16	1.1	25.18	0	0.00	25.15	1.1	2,184	0.05%
2023/01/13	0.2	25.42	0	0.00	25.15	0.2	2,204	0.01%
2023/01/12	20	25.55	0	0.00	25.50	20	2,217	0.90%
2023/01/11	6.1	25.65	3	25.70	25.65	3.1	2,249	0.14%
2023/01/10	5	25.64	0	0.00	25.60	5	2,276	0.22%
2023/01/09	10	25.85	0	0.00	25.85	10	2,296	0.44%
2023/01/06	1	25.50	0	0.00	25.60	1	2,319	0.04%
2023/01/05	0.2	26.07	0	0.00	25.50	0.2	2,394	0.01%
2023/01/04	1	25.60	0	0.00	25.60	1	2,426	0.04%
2022/12/30	0.1	25.60	0	0.00	25.40	0.1	2,534	0.00%
2022/12/27	21	26.23	6	26.32	26.05	15	2,795	0.54%
2022/12/26	1.2	26.35	34	26.35	26.20	-32.8	2,813	-1.17%
2022/12/23	0.1	25.30	0	0.00	25.45	0.1	2,800	0.00%
2022/12/22	18	25.35	0	0.00	25.25	18	2,834	0.63%
2022/12/21	0.3	25.25	3	25.05	25.05	-2.7	2,895	-0.09%
2022/12/19	14	26.00	3	26.00	25.95	11	2,990	0.37%
2022/12/16	6	26.38	0	0.00	26.30	6	3,026	0.20%
2022/12/15	0	0.00	14	27.00	26.80	-14	3,042	-0.46%
2022/12/13	0	0.00	0.1	26.80	26.45	-0.1	3,179	0.00%
2022/12/12	3.2	26.26	3	26.25	26.30	0.2	3,184	0.01%
2022/12/09	3.2	27.13	0.1	27.00	26.70	3.1	3,240	0.10%
2022/12/07	0.1	26.15	0	0.00	26.00	0.1	3,350	0.00%
2022/12/06	14.2	26.70	0	0.00	26.95	14.2	3,346	0.42%
2022/12/05	11.2	27.33	23	27.39	27.35	-11.8	3,350	-0.35%
2022/12/02	0	0.00	1.2	26.64	26.65	-1.2	3,290	-0.04%
2022/12/01	0	0.00	0	26.45	26.15	0	3,290	0.00%
2022/11/30	0	0.00	2	26.05	25.95	-2	3,348	-0.06%
2022/11/29	1	25.30	0	0.00	25.55	1	3,456	0.03%
2022/11/28	7	25.40	0	0.00	25.50	7	3,541	0.20%
2022/11/24	0	0.00	1	25.40	25.35	-1	3,986	-0.03%
2022/11/21	3	25.60	0	0.00	25.35	3	4,390	0.07%
2022/11/18	1	25.65	0	0.00	25.90	1	4,731	0.02%
2022/11/17	0	0.00	2	25.60	25.65	-2	4,772	-0.04%
2022/11/16	18	25.05	0	0.00	25.05	18	4,823	0.37%
2022/11/15	0	0.00	1	25.25	25.50	-1	5,049	-0.02%
2022/11/14	4	25.00	0	0.00	25.05	4	5,353	0.07%
2022/11/09	1	25.15	0	0.00	25.15	1	5,595	0.02%
2022/11/04	2	25.20	0	0.00	25.40	2	5,672	0.04%
2022/11/02	1	24.85	1	24.85	24.90	0	5,819	0.00%
2022/11/01	21	24.74	20	24.99	24.75	1	5,819	0.02%
2022/10/28	1	23.95	0	0.00	23.55	1	5,755	0.02%
2022/10/27	0	0.00	1	23.70	24.30	-1	5,750	-0.02%
2022/10/26	0	0.00	1	23.55	23.25	-1	5,776	-0.02%
2022/10/25	1	23.80	0	0.00	23.65	1	5,829	0.02%
2022/10/17	0.1	24.80	0	0.00	24.90	0.1	6,138	0.00%
2022/10/13	1	24.90	2	24.45	24.05	-1	6,267	-0.02%
2022/10/12	1	25.40	1	25.60	25.65	0	6,288	0.00%
2022/10/11	2	26.25	0	0.00	25.95	2	6,412	0.03%
2022/10/06	2.1	28.15	0	0.00	28.25	2.1	6,597	0.03%
2022/10/05	0.2	29.12	0	0.00	28.40	0.2	6,639	0.00%
2022/10/04	1	28.60	0	0.00	28.80	1	6,554	0.02%
2022/10/03	10	27.00	10	27.00	27.00	0	6,567	0.00%
2022/09/30	1	26.85	1	27.15	27.50	0	6,597	0.00%
2022/09/29	2	27.65	4	28.24	27.55	-2	6,601	-0.03%
2022/09/28	2	27.30	0	0.00	27.10	2	6,613	0.03%
2022/09/27	0	0.00	1	29.10	29.00	-1	6,779	-0.01%
2022/09/26	1	29.20	5	29.12	29.25	-4	6,818	-0.06%
2022/09/21	23.1	31.92	20	32.49	31.30	3.1	7,035	0.04%
2022/09/20	1	31.60	0	0.00	31.85	1	7,069	0.01%
2022/09/19	1	31.55	1	31.65	31.35	0	7,233	0.00%
2022/09/16	5	31.96	0	0.00	31.65	5	7,247	0.07%
2022/09/15	4	33.08	2	32.80	32.50	2	7,191	0.03%
2022/09/14	14	33.13	12	33.00	33.15	2	7,084	0.03%
2022/09/13	1	32.85	21	32.75	32.75	-20	7,032	-0.28%
2022/09/12	1	33.10	0	0.00	32.65	1	7,037	0.01%
2022/09/08	1.1	32.83	1	32.95	32.75	0.1	7,043	0.00%
2022/09/07	0	0.00	2	31.95	32.00	-2	7,020	-0.03%
2022/09/06	20	31.85	0	0.00	31.70	20	7,026	0.28%
2022/09/05	8	32.55	9	33.00	32.55	-1	6,985	-0.01%
2022/09/02	3	32.55	3	32.85	32.50	0	6,875	0.00%
2022/09/01	6	33.08	0	0.00	32.90	6	6,832	0.09%
2022/08/31	3	32.77	3	33.12	33.40	0	6,709	0.00%
2022/08/30	0	0.00	4	32.23	32.70	-4	6,537	-0.06%
2022/08/29	2	30.65	0	0.00	30.70	2	6,330	0.03%
2022/08/26	3	31.25	0	0.00	31.15	3	6,281	0.05%
2022/08/25	21	32.17	18	32.23	32.05	3	6,172	0.05%
2022/08/23	0	31.70	0	0.00	31.35	0	5,778	0.00%
2022/08/22	5	31.23	7	32.14	32.25	-2	5,735	-0.03%
2022/08/19	90	31.68	88	32.07	31.95	2	5,510	0.04%
2022/08/18	4	30.00	0	0.00	30.15	4	5,293	0.08%
2022/08/16	3	30.77	2	30.10	29.70	1	5,316	0.02%
2022/08/15	5	30.60	2	30.40	30.50	3	5,074	0.06%
2022/08/12	1	30.00	0	0.00	30.05	1	5,024	0.02%
2022/08/11	0	0.00	51	30.03	29.85	-51	4,987	-1.02%
2022/08/10	0	0.00	1	29.70	29.55	-1	4,904	-0.02%
2022/08/09	54	29.59	4	29.48	29.75	50	4,841	1.03%
2022/08/08	1	28.75	0	0.00	28.75	1	4,707	0.02%
2022/08/05	0	0.00	5	28.55	28.75	-5	4,676	-0.11%
2022/08/04	0	27.80	0	0.00	28.00	0	4,658	0.00%
2022/08/03	0.9	28.10	0	0.00	27.85	0.9	4,625	0.02%
2022/08/02	0	0.00	1	28.45	28.40	-1	4,589	-0.02%
2022/08/01	1	29.40	0	0.00	29.20	1	4,547	0.02%
2022/07/29	3	30.20	0	0.00	30.35	3	4,473	0.07%
2022/07/27	3	29.83	5	29.97	29.95	-2	4,222	-0.05%
2022/07/26	0	0.00	1	29.80	29.80	-1	4,174	-0.02%
2022/07/25	1	29.75	1	29.70	29.60	0	4,101	0.00%
2022/07/21	2	30.20	2	30.10	29.90	0	4,049	0.00%
2022/07/20	0	0.00	5	30.35	30.35	-5	3,972	-0.13%
2022/07/19	3	29.72	2	29.80	29.80	1	3,873	0.03%
2022/07/18	14	29.03	13	29.43	29.40	1	3,783	0.03%
2022/07/15	13	27.27	1	28.05	28.00	12	3,622	0.33%
2022/07/14	4	27.06	15	27.56	27.70	-11	3,502	-0.31%
2022/07/13	0	0.00	4	26.33	26.95	-4	3,340	-0.12%
2022/07/12	4	26.36	0	0.00	25.75	4	3,264	0.12%
2022/07/11	0	0.00	3	28.73	28.10	-3	3,209	-0.09%
2022/07/08	3	26.97	3	27.35	27.40	0	3,106	0.00%
2022/07/07	2	25.83	2	25.60	25.95	0	3,048	0.00%
2022/07/06	2	26.18	1	26.05	26.05	1	3,015	0.03%
2022/07/04	2	29.30	0	0.00	29.10	2	2,754	0.07%
2022/07/01	0	0.00	5	28.65	28.55	-5	2,680	-0.19%
2022/06/30	1	31.00	4	30.46	30.35	-3	2,549	-0.12%
2022/06/29	2	30.63	1	30.50	30.95	1	2,437	0.04%
2022/06/28	5	29.71	1	30.40	30.65	4	2,326	0.17%
2022/06/27	4	29.85	3	29.42	30.05	1	2,151	0.05%
2022/06/24	0	0.00	1	28.10	28.00	-1	1,970	-0.05%
2022/06/20	2	28.70	3	27.82	27.65	-1	1,904	-0.05%
2022/06/17	0	0.00	1	27.50	28.15	-1	1,858	-0.05%
2022/06/16	1	28.15	4	27.95	27.10	-3	1,801	-0.17%
2022/06/14	2	28.05	4	27.60	28.15	-2	1,842	-0.11%
2022/06/13	2	27.80	2	27.95	28.00	0	1,803	0.00%
2022/06/09	1	28.00	1	27.80	27.75	0	1,728	0.00%
2022/06/08	0	0.00	2	27.10	27.10	-2	1,609	-0.12%
2022/06/06	0	0.00	2	27.00	26.60	-2	1,658	-0.12%
2022/06/02	0	0.00	2	26.78	26.65	-2	1,661	-0.12%
2022/05/30	0	0.00	1	26.20	26.50	-1	1,671	-0.06%
2022/05/25	0	0.00	1	26.00	25.40	-1	1,690	-0.06%
2022/05/24	1	25.00	0	0.00	25.00	1	1,749	0.06%
2022/05/23	3	25.08	0	0.00	25.00	3	1,815	0.17%
2022/04/20	1	24.35	0	0.00	24.65	1	2,886	0.03%
2022/04/14	0	0.00	2	24.70	24.75	-2	3,180	-0.06%
2022/04/13	0	0.00	1	24.60	24.65	-1	3,221	-0.03%
2022/04/12	2	24.20	0	0.00	24.05	2	3,359	0.06%
2022/03/31	1	26.30	0	0.00	26.05	1	4,630	0.02%
2022/03/29	0	0.00	1	26.05	26.00	-1	4,668	-0.02%
2022/03/28	0	0.00	2	25.95	26.15	-2	4,657	-0.04%
2022/03/25	2	26.30	0	0.00	26.25	2	4,658	0.04%
2022/03/24	0	0.00	1	26.60	26.65	-1	4,645	-0.02%
2022/03/17	21	26.22	23	26.59	26.20	-2	4,800	-0.04%
2022/03/10	3	25.87	0	0.00	25.80	3	4,732	0.06%
2022/03/09	1	24.55	0	0.00	24.70	1	4,690	0.02%
2022/03/04	1	26.30	1	25.85	25.85	0	4,632	0.00%
2022/03/02	2	25.80	0	0.00	25.80	2	4,644	0.04%
2022/02/25	1	25.35	0	0.00	25.60	1	4,582	0.02%
2022/02/24	4	26.15	2	26.75	25.90	2	4,501	0.04%
2022/02/23	19	26.73	17	26.46	26.85	2	4,378	0.05%
2022/02/18	3	27.22	3	27.20	27.20	0	4,619	0.00%
2022/02/17	11	26.84	9	27.39	26.70	2	4,659	0.04%
2022/01/25	1	26.55	0	0.00	26.00	1	5,008	0.02%
2022/01/12	0	28.05	0	0.00	28.05	0	5,417	0.00%
2022/01/10	3	28.62	4	28.54	28.70	-1	5,401	-0.02%
2022/01/07	0	0.00	2	27.58	27.55	-2	5,316	-0.04%
2022/01/06	0	0.00	1	28.30	28.50	-1	5,372	-0.02%
2022/01/05	5	29.37	11	28.71	28.80	-6	5,455	-0.11%
2022/01/04	2	28.40	3	28.67	29.30	-1	5,337	-0.02%
2022/01/03	3	30.27	5	29.20	28.50	-2	5,174	-0.04%
2021/12/30	1	28.35	1	28.60	28.40	0	4,886	0.00%
2021/12/29	25	28.56	20	28.45	28.55	5	4,837	0.10%
2021/12/28	8	27.44	4	27.86	28.40	4	4,602	0.09%
2021/12/16	2	26.93	0	0.00	26.65	2	6,068	0.03%
2021/12/10	3	26.40	0	0.00	26.40	3	5,943	0.05%
2021/12/07	0	0.00	1	26.05	26.10	-1	5,920	-0.02%
2021/11/26	0	0.00	1	25.85	26.30	-1	6,328	-0.02%
2021/11/25	2	26.88	0	0.00	26.75	2	6,335	0.03%
2021/11/23	1	26.80	0	0.00	26.85	1	6,563	0.02%
2021/11/22	0	0.00	5	27.20	27.00	-5	6,577	-0.08%
2021/11/19	1	27.50	8	27.20	26.95	-7	6,592	-0.11%
2021/11/18	3	28.00	0	0.00	27.45	3	6,548	0.05%
2021/11/17	13	28.98	17	28.81	29.00	-4	6,373	-0.06%
2021/11/16	13	27.96	15	28.73	28.25	-2	6,195	-0.03%
2021/11/15	35	28.13	25	28.39	28.25	10	5,960	0.17%
2021/11/12	1	26.50	0	0.00	26.50	1	5,685	0.02%
2021/11/08	1	27.00	0	0.00	26.80	1	5,723	0.02%
2021/11/04	9	27.58	3	27.75	27.20	6	5,946	0.10%
2021/11/02	1	27.00	0	0.00	26.60	1	6,019	0.02%
2021/11/01	5	27.88	2	27.93	27.65	3	5,992	0.05%
2021/10/29	7	27.55	9	27.86	27.80	-2	5,863	-0.03%
2021/10/25	1	26.15	1	26.90	26.40	0	6,066	0.00%
2021/10/22	1	26.10	12	26.19	26.20	-11	6,040	-0.18%
2021/10/20	1	26.50	0	0.00	26.50	1	6,082	0.02%
2021/10/19	0	0.00	2	26.83	26.85	-2	6,252	-0.03%
2021/10/18	13	26.38	0	0.00	26.25	13	6,207	0.21%
2021/10/15	14	26.89	14	27.21	26.90	0	6,202	0.00%
2021/10/14	4	27.25	0	0.00	26.55	4	6,182	0.06%
2021/10/13	1	27.35	13	26.63	27.35	-12	6,140	-0.20%
2021/10/05	5	26.62	10	26.19	26.60	-5	6,098	-0.08%
2021/10/04	0	0.00	8	26.18	26.05	-8	6,021	-0.13%
2021/10/01	20	27.26	17	26.64	26.55	3	5,962	0.05%
2021/09/30	1	28.45	6	28.42	27.75	-5	5,796	-0.09%
2021/09/29	1	28.30	4	28.75	28.30	-3	5,625	-0.05%
2021/09/28	1	28.95	3	28.20	29.15	-2	5,360	-0.04%
2021/09/27	38	28.54	42	28.79	28.55	-4	5,168	-0.08%
2021/09/24	5	26.72	11.7	27.32	27.85	-6.7	4,704	-0.14%
2021/09/23	0	24.85	1	26.15	26.25	-1	4,262	-0.02%
2021/09/17	0	0.00	1	25.10	25.20	-1	4,148	-0.02%
2021/09/16	1	25.50	0	0.00	25.50	1	4,137	0.02%
2021/09/14	2.1	24.98	0	0.00	25.15	2.1	4,054	0.05%
2021/09/08	5.4	26.59	0	0.00	26.35	5.4	3,970	0.14%
2021/09/07	2.2	26.77	0	0.00	26.95	2.2	3,841	0.06%
2021/09/06	2	27.05	5	27.35	26.85	-3	3,802	-0.08%
2021/09/03	13	27.53	4	27.85	27.70	9	3,735	0.24%
2021/09/02	8	26.93	2	26.85	26.85	6	3,561	0.17%
2021/09/01	4	27.20	0	0.00	27.15	4	3,490	0.11%
2021/08/30	1	27.10	7	26.75	26.60	-6	3,386	-0.18%
2021/08/27	3	25.47	3	25.18	25.35	0	3,222	0.00%
2021/08/25	1	23.55	0	0.00	23.85	1	3,083	0.03%
2021/08/16	0	0.00	1	24.25	23.90	-1	2,965	-0.03%
2021/08/12	11	24.74	0	0.00	24.90	11	2,906	0.38%
2021/08/11	0.5	24.68	4	25.05	24.00	-3.5	2,896	-0.12%
2021/08/10	3.2	25.72	49	26.25	25.35	-45.9	2,843	-1.61%
2021/08/09	2	28.00	0	0.00	28.15	2	2,685	0.07%
2021/08/06	2	28.00	2	28.05	28.15	0	2,582	0.00%
2021/08/05	4.4	27.16	1	27.60	27.30	3.4	2,479	0.14%
2021/08/04	2	28.30	0	0.00	27.60	2	2,477	0.08%
2021/08/03	5	27.63	4	27.69	28.15	1	2,420	0.04%
2021/08/02	22	27.93	17	27.89	28.10	5	2,336	0.21%
2021/07/30	42	26.30	2	26.78	26.90	40	2,006	1.99%
2021/07/29	10	24.99	0	0.00	25.10	10	1,825	0.55%
2021/07/26	11	24.65	0	0.00	24.70	11	1,775	0.62%
2021/07/23	3	24.60	11	25.08	25.20	-8	1,739	-0.46%
2021/07/19	2	24.20	0	0.00	24.85	2	1,566	0.13%
2021/07/15	0	0.00	1	24.50	24.50	-1	1,480	-0.07%
2021/07/14	0	0.00	2	21.75	22.30	-2	1,353	-0.15%
2021/07/08	0	0.00	1	22.35	22.35	-1	1,470	-0.07%
2021/07/07	1	22.75	0	0.00	22.45	1	1,494	0.07%
2021/07/02	2	22.65	0	0.00	22.65	2	1,708	0.12%
2021/06/30	0	0.00	6	23.00	22.70	-6	1,822	-0.33%
2021/06/29	0	0.00	4	22.75	22.65	-4	1,815	-0.22%
2021/06/28	0	0.00	10	22.75	22.85	-10	1,862	-0.54%
2021/06/25	3	22.70	0	0.00	22.65	3	1,945	0.15%
2021/06/23	7	22.85	10	22.85	22.65	-3	1,978	-0.15%
2021/06/21	0	22.90	0	0.00	22.90	0	2,014	0.00%
2021/06/17	0.1	22.50	0	0.00	22.60	0.1	2,225	0.00%
2021/05/12	0	0.00	1	21.25	21.65	-1	3,244	-0.03%
2021/05/11	10	23.50	0	0.00	23.15	10	3,236	0.31%
2021/04/20	0	0.00	1	27.60	27.40	-1	4,600	-0.02%
2021/04/16	1	28.30	1	27.60	27.85	0	4,641	0.00%
2021/04/14	29	26.85	0	0.00	28.00	29	4,652	0.62%
2021/04/13	0	0.00	1	29.00	28.15	-1	4,708	-0.02%
2021/04/09	1	28.85	2	29.25	29.00	-1	4,678	-0.02%
2021/04/08	2	29.30	2	29.05	28.85	0	4,623	0.00%
2021/04/06	0	0.00	1	27.60	27.55	-1	4,543	-0.02%
2021/03/31	11	26.85	0	0.00	27.20	11	4,545	0.24%
2021/03/23	1	28.30	0	0.00	27.10	1	4,538	0.02%
2021/03/22	2	28.73	0	0.00	28.45	2	4,594	0.04%
2021/03/16	0	0.00	3	28.13	28.25	-3	4,543	-0.07%
2021/03/15	4	27.94	3	28.12	27.85	1	4,656	0.02%
2021/03/05	3	26.92	3	27.18	27.60	0	4,795	0.00%
2021/03/02	0	0.00	2	26.30	25.95	-2	4,758	-0.04%
2021/02/26	3	25.90	0	0.00	25.95	3	5,021	0.06%
2021/02/22	0	0.00	6	25.50	25.55	-6	5,716	-0.10%
2021/02/18	0	0.00	5	25.00	25.50	-5	6,045	-0.08%
2021/02/03	5	23.85	0	0.00	23.85	5	6,183	0.08%
2021/02/01	1	23.30	3	23.98	22.50	-2	6,330	-0.03%
2021/01/29	2	23.70	0	0.00	23.50	2	6,210	0.03%
2021/01/28	2	24.10	0	0.00	23.55	2	6,283	0.03%
2021/01/22	6	23.45	0	0.00	24.00	6	6,440	0.09%
2021/01/18	1	22.10	1	22.30	25.65	0	7,289	0.00%
2021/01/15	0	0.00	2	25.15	24.50	-2	7,472	-0.03%
2021/01/13	1	26.00	6.6	27.02	26.00	-5.6	7,644	-0.07%
2021/01/12	0	0.00	2	27.60	27.25	-2	7,628	-0.03%
2021/01/04	2	30.15	1	30.30	30.50	1	8,670	0.01%
2020/12/22	0	0.00	2	28.73	28.25	-2	10,782	-0.02%
2020/12/16	0	0.00	8	31.00	30.15	-8	11,178	-0.07%
2020/12/15	4	29.66	1	29.65	29.15	3	11,149	0.03%
2020/12/11	1	28.90	1	29.60	29.15	0	11,322	0.00%
2020/12/10	1	29.85	0	0.00	29.70	1	11,414	0.01%
2020/12/09	6	30.15	0	0.00	30.75	6	11,468	0.05%
2020/12/01	2	29.28	1	28.10	29.35	1	12,367	0.01%
2020/11/25	6.1	29.08	3	28.45	29.40	3.1	13,214	0.02%
2020/11/24	0	0.00	1	30.60	30.50	-1	13,074	-0.01%
2020/11/23	2	31.15	1	30.60	30.80	1	13,164	0.01%
2020/11/20	8	31.24	3	30.80	30.80	5	13,861	0.04%
2020/11/19	34	30.98	7	30.84	31.00	27	13,900	0.19%
2020/11/18	33.1	33.98	21	35.04	32.55	12.1	13,522	0.09%
2020/11/17	4	36.62	1	36.45	36.15	3	13,395	0.02%
2020/11/16	0.1	36.70	0	0.00	36.80	0.1	13,678	0.00%
2020/11/13	1	36.40	1	36.50	36.50	0	13,837	0.00%
2020/11/12	3	35.93	0	0.00	36.15	3	14,144	0.02%
2020/11/11	2.1	36.89	3	36.37	36.90	-1	14,467	-0.01%
2020/11/10	3	36.40	6	37.13	36.15	-3	14,618	-0.02%
2020/11/09	4	37.28	4	37.06	37.25	0	14,931	0.00%
2020/11/06	3.1	36.45	0	0.00	36.15	3.1	15,233	0.02%
2020/11/05	0	36.95	1	37.15	36.75	-1	15,914	-0.01%
2020/11/04	1	36.75	0	0.00	36.80	1	15,893	0.01%
2020/11/03	3	36.15	2	36.35	37.20	1	16,057	0.01%
2020/11/02	12	37.09	14	36.47	36.10	-2	16,099	-0.01%
2020/10/30	13	37.90	17	37.09	36.55	-4	16,172	-0.02%
2020/10/29	101.2	37.10	116	37.42	37.95	-14.9	16,032	-0.09%	大買/大賣/
2020/10/28	21	37.15	23	38.11	37.05	-2	15,940	-0.01%
2020/10/27	4	36.10	3	36.30	36.85	1	15,541	0.01%
2020/10/26	5	36.10	7	36.23	36.30	-2	15,581	-0.01%
2020/10/23	35	34.90	51	34.79	36.00	-16	15,291	-0.10%
2020/10/22	14	33.15	15	33.53	33.00	-1	14,867	-0.01%
2020/10/21	1	32.50	1	32.65	33.00	0	14,600	0.00%
2020/10/20	5	32.65	5	32.30	32.40	0	14,543	0.00%
2020/10/19	5	32.70	5.8	32.65	32.65	-0.8	14,460	-0.01%
2020/10/16	20	32.79	14	32.42	33.15	6	14,423	0.04%
2020/10/15	0	0.00	2	32.85	33.15	-2	14,187	-0.01%
2020/10/14	25	33.14	26	32.67	32.30	-1	14,049	-0.01%
2020/10/13	20	31.51	19	32.32	31.75	1	13,853	0.01%
2020/10/12	23	31.55	40	31.08	32.20	-17	13,665	-0.12%
2020/10/08	14	30.26	0	0.00	30.00	14	13,393	0.10%
2020/10/07	2	30.05	0	0.00	30.00	2	13,332	0.02%
2020/10/06	167	29.93	171	30.50	29.90	-4	13,297	-0.03%	大買/大賣/
2020/10/05	1	29.50	10	28.70	29.60	-9	13,095	-0.07%
2020/09/30	24	28.47	12	28.27	28.30	12	13,009	0.09%
2020/09/29	2	27.93	0	0.00	27.60	2	12,981	0.02%
2020/09/28	17	28.08	25	27.73	28.15	-8	13,018	-0.06%
2020/09/25	217	28.99	222	30.37	27.15	-5	12,999	-0.04%	大買/大賣/
2020/09/24	31	29.03	29	28.98	29.00	2	11,943	0.02%
2020/09/23	0	0.00	1	28.10	28.20	-1	11,760	-0.01%
2020/09/21	1	27.90	3	27.90	27.80	-2	11,732	-0.02%
2020/09/18	10	27.90	10	28.15	28.20	0	11,688	0.00%
2020/09/17	5.5	27.68	6	27.79	28.10	-0.5	11,712	0.00%
2020/09/16	0	0.00	2	26.85	26.80	-2	11,571	-0.02%
2020/09/14	1	25.30	1	26.00	26.15	0	11,405	0.00%
2020/09/11	3	26.30	2	27.08	26.00	1	11,235	0.01%
2020/09/10	0	0.00	1	27.10	26.90	-1	11,123	-0.01%
2020/09/09	2	27.73	3	27.60	27.50	-1	11,045	-0.01%
2020/09/08	2	27.50	0	0.00	27.10	2	10,906	0.02%
2020/09/07	11	28.93	10	29.21	28.70	1	10,716	0.01%
2020/09/04	16	28.35	12	28.73	29.60	4	10,534	0.04%
2020/09/03	21	29.03	23.2	29.13	29.00	-2.2	10,036	-0.02%
2020/09/02	2	27.45	17	27.90	28.00	-15	9,499	-0.16%
2020/09/01	11	27.03	9	27.89	27.00	2	9,447	0.02%
2020/08/31	2	26.73	1	26.80	27.20	1	9,337	0.01%
2020/08/28	2	26.40	11	26.21	26.50	-9	9,153	-0.10%
2020/08/27	3	25.82	3	25.58	25.75	0	9,005	0.00%
2020/08/26	34	26.61	26	26.96	25.75	8	8,866	0.09%
2020/08/25	0	0.00	8	25.85	26.05	-8	8,134	-0.10%
2020/08/24	9	23.31	3	23.48	23.70	6	8,044	0.07%
2020/08/21	6	23.82	1	24.10	23.50	5	7,980	0.06%
2020/08/20	6	24.03	11	23.69	23.40	-5	7,820	-0.06%
2020/08/19	3	26.10	4	25.90	25.90	-1	7,567	-0.01%
2020/08/18	5	25.09	4	25.73	25.80	1	7,345	0.01%
2020/08/17	32	24.87	43	25.23	25.10	-11	7,016	-0.16%
2020/08/14	36	23.79	16	24.13	24.15	20	6,639	0.30%
2020/08/13	137	24.03	134	24.81	23.85	3	6,448	0.05%	大買/大賣/
2020/08/12	4	22.61	17	23.45	24.00	-13	6,039	-0.22%
2020/08/11	54	23.48	36	23.15	21.90	18	5,662	0.32%
2020/08/10	4	22.80	1	22.85	22.85	3	4,937	0.06%
2020/08/07	4	20.13	2	20.10	20.80	2	4,861	0.04%
2020/08/06	0	0.00	10	19.10	19.35	-10	4,793	-0.21%
2020/08/05	4	19.31	1	19.15	19.30	3	4,725	0.06%
2020/08/03	0	0.00	3	18.15	18.30	-3	4,731	-0.06%
2020/07/31	0	0.00	6	18.00	17.95	-6	4,808	-0.12%
2020/07/30	0	0.00	5	17.80	17.95	-5	4,948	-0.10%
2020/07/24	0	0.00	2	16.58	16.65	-2	4,754	-0.04%
2020/07/23	2	16.70	0	0.00	16.80	2	4,757	0.04%
2020/07/20	0	0.00	1	15.75	15.75	-1	4,638	-0.02%
2020/07/09	2	18.85	4	18.95	18.65	-2	4,420	-0.05%
2020/07/08	3	19.00	0	0.00	18.90	3	4,246	0.07%
2020/07/07	1	19.45	10	18.99	18.95	-9	4,145	-0.22%
2020/07/06	0	0.00	1	19.30	19.40	-1	4,033	-0.02%
2020/07/03	1	18.90	0	0.00	18.80	1	3,932	0.03%
2020/07/01	0	0.00	1	18.30	18.10	-1	3,798	-0.03%
2020/06/30	1	18.00	1	18.00	18.05	0	3,765	0.00%
2020/06/29	5	17.79	5	17.82	17.80	0	3,688	0.00%
2020/06/24	3	17.75	0	0.00	17.65	3	3,654	0.08%
2020/06/19	1	17.35	0	0.00	17.35	1	3,554	0.03%
2020/06/18	1	17.15	0	0.00	17.25	1	3,587	0.03%
2020/06/15	1	16.95	0	0.00	16.95	1	3,718	0.03%
2020/06/12	1	16.65	0	0.00	16.70	1	3,732	0.03%
2020/06/11	0	0.00	3	17.15	16.85	-3	3,736	-0.08%
2020/06/09	1	17.65	0	0.00	17.55	1	3,811	0.03%
2020/06/08	0	0.00	9	17.89	17.85	-9	3,848	-0.23%
2020/06/05	0	0.00	1	17.50	17.55	-1	3,677	-0.03%
2020/06/04	0	0.00	21	17.34	17.35	-21	3,669	-0.57%
2020/06/03	13	17.40	0	0.00	17.45	13	3,717	0.35%
2020/06/02	18	17.37	0	0.00	17.30	18	3,723	0.48%
2020/05/29	2	17.40	13	17.55	17.35	-11	3,982	-0.28%
2020/05/28	3	17.05	0	0.00	16.90	3	3,864	0.08%
2020/05/27	0	0.00	5	17.30	17.15	-5	3,917	-0.13%
2020/05/26	1	17.20	0	0.00	17.20	1	3,978	0.03%
2020/05/25	18	16.87	13	17.10	17.10	5	3,901	0.13%
2020/05/18	0	0.00	2	17.00	16.85	-2	4,128	-0.05%
2020/05/13	9	17.43	1	17.05	17.35	8	4,454	0.18%
2020/05/12	1	16.70	1	16.85	16.75	0	4,257	0.00%
2020/05/07	4	17.00	10	17.00	17.40	-6	3,873	-0.15%
2020/05/06	0	0.00	2	16.85	16.95	-2	3,715	-0.05%
2020/04/29	0	0.00	3	15.35	15.35	-3	3,549	-0.08%
2020/04/28	0	0.00	2	15.23	15.50	-2	3,573	-0.06%
2020/04/21	1	14.60	0	0.00	14.45	1	3,791	0.03%
2020/04/17	11	15.43	0	0.00	15.00	11	3,963	0.28%
2020/04/01	2	14.35	0	0.00	14.50	2	4,451	0.04%
2020/03/27	5	14.29	5	14.09	14.10	0	4,381	0.00%
2020/03/25	5	14.25	5	14.34	14.05	0	4,341	0.00%
2020/03/24	2	13.80	2	13.95	14.00	0	4,310	0.00%
2020/03/20	0	0.00	6.6	13.61	13.75	-6.6	4,208	-0.16%
2020/03/13	1	14.00	0	0.00	14.10	1	3,956	0.03%
2020/03/09	6	16.27	0	0.00	15.95	6	3,708	0.16%
2020/03/06	10	16.75	0	0.00	16.75	10	3,635	0.28%
2020/03/05	0	0.00	3	17.08	16.95	-3	3,607	-0.08%
2020/03/04	1	16.90	8	16.68	17.00	-7	3,478	-0.20%
2020/03/03	10	16.25	0	0.00	16.10	10	3,298	0.30%
2020/02/27	12	15.90	1	16.15	15.75	11	3,226	0.34%
2020/02/25	0	0.00	2	16.80	16.80	-2	3,109	-0.06%
2020/02/24	1	16.80	2	16.63	16.70	-1	3,081	-0.03%
2020/02/21	1	17.50	0	0.00	16.90	1	3,048	0.03%
2020/02/20	2	17.78	2	17.58	17.50	0	2,987	0.00%
2020/02/19	2	17.10	2	17.25	17.10	0	2,859	0.00%
2020/02/18	19	17.26	21	17.51	17.20	-2	2,789	-0.07%
2020/02/17	7	17.04	5	16.99	17.20	2	2,656	0.08%
2020/02/14	21	16.72	33	16.53	16.75	-12	2,508	-0.48%
2020/01/31	2	15.70	0	0.00	15.70	2	2,627	0.08%
2020/01/17	0	0.00	43	17.20	16.95	-43	2,533	-1.70%
2020/01/16	0	0.00	1	16.65	16.75	-1	2,453	-0.04%
2020/01/15	1	16.60	1	16.60	16.60	0	2,449	0.00%
2020/01/13	13	16.75	43	16.52	16.75	-30	2,436	-1.23%
2020/01/10	11	16.33	0	0.00	16.30	11	2,313	0.48%
2020/01/09	20	16.00	0	0.00	16.00	20	2,221	0.90%
2020/01/08	0	0.00	2	16.05	15.90	-2	2,195	-0.09%
2020/01/07	2	15.90	0	0.00	16.05	2	2,187	0.09%
2019/12/19	12	15.05	12	15.10	15.05	0	1,839	0.00%
2019/12/10	12	14.95	12	14.95	14.95	0	2,150	0.00%
2019/11/26	10	15.15	0	0.00	15.10	10	2,723	0.37%
2019/11/07	8	15.81	13	15.89	15.70	-5	4,215	-0.12%
2019/11/06	1	16.15	6	16.24	16.20	-5	4,152	-0.12%
2019/11/05	0	0.00	5	16.14	16.25	-5	4,060	-0.12%
2019/11/04	3	15.50	2	15.60	15.60	1	3,800	0.03%
2019/11/01	7	15.46	0	0.00	15.50	7	3,786	0.18%
2019/10/30	4	15.50	3	15.52	15.55	1	3,789	0.03%
2019/10/29	5	15.63	0	0.00	15.45	5	3,797	0.13%
2019/10/25	5	15.65	3	15.90	15.75	2	3,786	0.05%
2019/10/24	2	15.53	0	0.00	15.50	2	3,765	0.05%
2019/10/23	1	15.70	0	0.00	15.50	1	3,829	0.03%
2019/10/22	1	15.60	2	15.70	15.65	-1	3,854	-0.03%
2019/10/21	44	15.74	1	15.75	15.75	43	3,863	1.11%
2019/10/16	0	0.00	2	15.50	15.50	-2	3,779	-0.05%
2019/10/15	3	15.57	0	0.00	15.50	3	3,781	0.08%
2019/10/07	0	0.00	3	14.75	14.90	-3	3,668	-0.08%
2019/10/04	0	0.00	30	14.50	14.50	-30	3,646	-0.82%
2019/10/03	0	0.00	3	14.50	14.50	-3	3,675	-0.08%
2019/09/18	0	0.00	5	15.60	15.45	-5	3,768	-0.13%
2019/09/16	0	0.00	2	15.75	15.80	-2	3,753	-0.05%
2019/09/12	30	16.01	12	16.30	15.95	18	3,731	0.48%
2019/09/11	1	15.40	0	0.00	15.65	1	3,524	0.03%
2019/09/10	0	0.00	2	15.55	15.35	-2	3,515	-0.06%
2019/09/04	5	16.05	0	0.00	15.90	5	3,516	0.14%
2019/09/02	2	15.80	0	0.00	15.90	2	3,331	0.06%
2019/08/30	9	15.70	8	15.63	15.70	1	3,278	0.03%
2019/08/28	1	15.50	0	0.00	15.30	1	3,071	0.03%
2019/08/27	2	15.55	0	0.00	15.60	2	3,023	0.07%
2019/08/26	24	15.60	24	15.70	15.60	0	2,977	0.00%
2019/08/23	0	0.00	1	15.60	15.55	-1	2,875	-0.03%
2019/08/22	30	16.05	37	16.00	15.90	-7	2,778	-0.25%
2019/08/21	6	15.43	0	0.00	15.85	6	2,167	0.28%
2019/08/20	2	14.55	10	14.65	14.45	-8	1,913	-0.42%
2019/08/14	2	14.05	0	0.00	13.85	2	1,672	0.12%
2019/07/29	0	0.00	40	14.23	14.25	-40	1,810	-2.21%
2019/07/26	5	14.20	0	0.00	14.20	5	1,817	0.28%
2019/07/25	20	15.15	20	14.99	14.90	0	1,762	0.00%
2019/07/24	5	14.90	0	0.00	14.90	5	1,715	0.29%
2019/07/17	0	0.00	4	15.10	15.15	-4	1,905	-0.21%
2019/07/05	0	0.00	1	15.90	15.65	-1	3,035	-0.03%
2019/07/04	1	15.80	1	15.30	15.70	0	2,984	0.00%
2019/07/03	1	14.80	1	14.85	14.85	0	2,875	0.00%
2019/07/02	1	14.80	0	0.00	14.75	1	2,880	0.03%
2019/06/14	0	0.00	2	14.75	14.75	-2	3,128	-0.06%
2019/06/13	1	14.55	0	0.00	14.90	1	3,134	0.03%
2019/05/30	2	14.20	10	14.20	14.10	-8	2,993	-0.27%
2019/05/29	0	0.00	6	13.80	13.75	-6	2,953	-0.20%
2019/05/07	0	0.00	17	14.05	13.95	-17	2,451	-0.69%
2019/04/25	2	14.25	0	0.00	14.40	2	2,273	0.09%
2019/04/23	5	15.00	2	14.45	14.45	3	2,161	0.14%
2019/04/22	0	0.00	2	15.95	15.95	-2	2,000	-0.10%
2019/04/19	4	16.00	3	15.87	16.20	1	1,943	0.05%
2019/04/17	1	14.90	0	0.00	14.90	1	1,679	0.06%
2019/04/16	2	15.30	0	0.00	14.90	2	1,600	0.12%
2019/04/15	12	14.71	12	14.92	15.10	0	1,442	0.00%
2019/04/12	15	13.53	17	13.76	14.15	-2	1,168	-0.17%
2019/04/11	0	0.00	1	12.65	13.00	-1	910	-0.11%
2018/10/02	0	0.00	10	9.60	9.75	-10	356	-2.81%
2018/10/01	0	0.00	5	9.66	9.66	-5	368	-1.36%
2018/09/10	2	9.37	0	0.00	9.31	2	445	0.45%
2018/09/03	2	10.00	0	0.00	10.15	2	485	0.41%
2018/08/27	0	0.00	3	10.10	10.10	-3	519	-0.58%
2018/08/22	1	10.10	10	10.20	10.30	-9	552	-1.63%
2018/08/21	0	0.00	10	10.05	10.10	-10	564	-1.77%
2018/07/20	1	10.80	0	0.00	10.90	1	598	0.17%
2018/07/04	0	0.00	1	10.70	10.60	-1	743	-0.13%
2018/07/02	1	10.90	0	0.00	10.70	1	728	0.14%
2018/06/11	0	0.00	5.2	11.54	11.40	-5.2	752	-0.69%
2018/06/08	1	11.55	0	0.00	11.55	1	740	0.13%
2018/05/08	0	0.00	3	10.50	10.40	-3	728	-0.41%
2018/04/19	2	10.95	0	0.00	10.85	2	911	0.22%
2018/04/17	0	0.00	1	11.40	10.95	-1	924	-0.11%
2018/04/13	44	11.70	44	11.90	11.70	0	949	0.00%
2018/04/12	1	11.65	0	0.00	11.65	1	860	0.12%
2018/04/11	0	0.00	4	11.85	11.65	-4	869	-0.46%
2018/04/10	1	11.90	3	11.90	11.90	-2	828	-0.24%
2018/03/27	1	10.90	0	0.00	10.80	1	1,252	0.08%
2018/03/22	0	0.00	1	11.30	11.25	-1	1,290	-0.08%
2018/03/15	0	0.00	1	11.20	11.20	-1	1,447	-0.07%
2018/03/14	1	10.75	0	0.00	10.85	1	1,492	0.07%
2018/03/06	2	10.80	0	0.00	11.10	2	1,747	0.11%
2018/02/08	0	0.00	1	10.70	10.60	-1	2,324	-0.04%
2018/01/26	1	12.10	0	0.00	12.10	1	2,249	0.04%
2018/01/22	2	12.35	0	0.00	12.30	2	2,236	0.09%
2018/01/18	24	12.30	24	12.44	12.30	0	2,209	0.00%
2018/01/17	1	12.15	0	0.00	12.15	1	2,181	0.05%
2018/01/10	1	12.45	0	0.00	12.45	1	2,245	0.04%
2018/01/09	2	12.40	0	0.00	12.45	2	2,231	0.09%
2018/01/04	0	0.00	10	12.50	12.50	-10	2,207	-0.45%