廣運 (6125)-兆豐-北高雄券商分點個股進出

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
91.7
漲跌
▲1.7
漲幅
+1.89%
成交量
34,518張
產業
上櫃光電類股
419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－兆豐-北高雄券商分點個股進出

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-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	16	92.58	16.5	92.57	91.70	-0.5	25,338	0.00%
2024/04/29	16	93.09	31	92.87	90.00	-15	24,846	-0.06%
2024/04/26	56	92.94	58	91.40	91.70	-2	24,454	-0.01%
2024/04/25	62	91.49	60	91.38	90.50	2	23,795	0.01%
2024/04/24	74	91.95	70	92.63	90.20	4	23,062	0.02%
2024/04/23	13	84.02	21	84.65	87.40	-8	21,598	-0.04%
2024/04/22	16.5	86.13	16	86.08	80.60	0.5	21,112	0.00%
2024/04/19	23	85.01	49	86.27	87.30	-26	20,636	-0.13%
2024/04/18	15	84.94	14	84.74	84.20	1	20,040	0.00%
2024/04/17	7	83.97	23	83.98	85.00	-16	19,670	-0.08%
2024/04/16	5	75.34	2	75.60	77.30	3	19,260	0.02%
2024/04/15	14	78.06	15	78.28	78.20	-1	19,208	-0.01%
2024/04/12	7	80.20	21	80.21	80.00	-14	19,133	-0.07%
2024/04/11	10	81.92	5	80.72	81.00	5	19,030	0.03%
2024/04/10	15	83.29	4	82.85	82.40	11	19,007	0.06%
2024/04/09	21	83.99	9	84.04	84.50	12	18,905	0.06%
2024/04/08	7	83.87	11	84.29	84.00	-4	18,859	-0.02%
2024/04/03	6	80.90	15	80.86	81.20	-9	19,123	-0.05%
2024/04/02	6	81.33	9	81.90	80.80	-3	19,179	-0.02%
2024/04/01	5	83.86	12	83.66	83.00	-7	19,042	-0.04%
2024/03/29	11	85.01	55	85.61	82.80	-44	18,968	-0.23%
2024/03/28	2	84.80	0	0.00	84.50	2	18,697	0.01%
2024/03/27	46	85.83	16	85.76	84.00	30	18,565	0.16%
2024/03/26	101.5	87.62	55	86.66	82.70	46.5	18,330	0.25%	大買/
2024/03/25	46	86.92	37	87.33	88.40	9	17,386	0.05%
2024/03/22	7	78.91	6.1	79.79	80.40	1	16,422	0.01%
2024/03/21	9	80.10	11	79.67	79.00	-2	16,345	-0.01%
2024/03/20	4	79.35	8	79.00	78.60	-4	16,230	-0.02%
2024/03/19	8	80.19	21	79.40	78.90	-13	16,135	-0.08%
2024/03/18	35	80.70	19	80.56	81.50	16	16,027	0.10%
2024/03/15	10	79.65	25	80.16	80.00	-15	15,920	-0.09%
2024/03/14	35	79.03	14	78.65	78.90	21	15,772	0.13%
2024/03/13	52	83.33	52	82.73	81.70	0	15,553	0.00%
2024/03/12	25	81.61	19	82.52	83.70	6	15,019	0.04%
2024/03/11	21	80.51	18	79.99	79.30	3	14,608	0.02%
2024/03/08	73.5	83.06	60	79.91	77.80	13.5	14,227	0.09%
2024/03/07	38.5	88.87	35	89.79	86.10	3.5	13,955	0.03%
2024/03/06	38.1	92.64	62	92.07	91.50	-24	13,398	-0.18%
2024/03/05	27	87.27	39	87.22	87.50	-12	12,482	-0.10%
2024/03/04	57	89.27	46	89.50	87.60	11	12,213	0.09%
2024/03/01	68	88.41	83	87.00	86.70	-15	11,521	-0.13%
2024/02/29	48	80.30	45.1	81.46	85.20	2.9	10,326	0.03%
2024/02/27	50	81.12	58	80.52	77.50	-8	9,867	-0.08%
2024/02/26	10	79.11	42	78.44	81.10	-32	9,308	-0.34%
2024/02/23	5	75.16	9	75.47	73.80	-4	9,099	-0.04%
2024/02/22	37	77.57	19.1	77.68	76.50	17.9	9,437	0.19%
2024/02/21	38	77.19	34	76.70	77.40	4	9,754	0.04%
2024/02/20	14	74.28	38	73.68	74.70	-24	9,647	-0.25%
2024/02/19	52	75.01	21.1	74.31	74.70	30.9	9,466	0.33%
2024/02/16	33.1	70.21	38	68.02	70.80	-4.9	8,888	-0.06%
2024/02/15	22	65.50	43	64.66	66.20	-21	8,301	-0.25%
2024/02/05	18	61.47	11	61.92	62.00	7	7,877	0.09%
2024/02/02	6	62.55	11	63.27	62.90	-5	7,844	-0.06%
2024/02/01	14	61.44	2	61.50	61.50	12	7,767	0.15%
2024/01/31	7	61.30	4	60.73	60.70	3	7,737	0.04%
2024/01/30	10	61.47	18	61.73	60.90	-8	7,706	-0.10%
2024/01/29	8	59.09	8	58.99	59.50	0	7,557	0.00%
2024/01/26	2	58.75	1	59.20	58.30	1	7,559	0.01%
2024/01/24	4	61.05	4	60.93	60.40	0	7,576	0.00%
2024/01/23	18	61.44	4	61.40	60.80	14	7,604	0.18%
2024/01/22	9	62.16	16	62.28	62.40	-7	7,548	-0.09%
2024/01/19	7	58.97	3	59.67	60.60	4	7,405	0.05%
2024/01/18	4	57.90	14	57.97	57.90	-10	7,372	-0.14%
2024/01/17	2	60.65	2	59.75	58.60	0	7,378	0.00%
2024/01/16	2	59.90	0	0.00	60.20	2	7,338	0.03%
2024/01/15	21	60.58	2	60.30	60.00	19	7,324	0.26%
2024/01/12	1	58.10	0	0.00	58.00	1	7,197	0.01%
2024/01/11	2	58.10	5	59.16	59.20	-3	7,209	-0.04%
2024/01/10	4	57.18	42	57.90	58.00	-38	7,240	-0.52%
2024/01/09	43	56.89	1	57.80	56.50	42	7,254	0.58%
2024/01/08	1	60.30	3	59.53	58.50	-2	7,235	-0.03%
2024/01/04	9	60.23	4	60.50	60.70	5	7,255	0.07%
2024/01/03	0	0.00	8	62.75	62.20	-8	7,304	-0.11%
2024/01/02	1	62.00	4	62.83	63.70	-3	7,283	-0.04%
2023/12/29	51	63.95	41	63.94	63.00	10	7,191	0.14%
2023/12/28	5	60.12	52	59.35	60.80	-47	6,667	-0.70%
2023/12/27	1	56.70	3	57.03	57.10	-2	6,550	-0.03%
2023/12/26	4	56.70	4	57.30	57.10	0	6,642	0.00%
2023/12/25	1	56.40	0	0.00	56.60	1	6,791	0.01%
2023/12/22	2	57.20	1	57.40	56.90	1	6,801	0.01%
2023/12/21	1	57.10	11	57.13	56.80	-10	6,822	-0.15%
2023/12/20	11	57.70	3	57.10	57.90	8	6,856	0.12%
2023/12/19	1	56.40	0	0.00	56.60	1	6,915	0.01%
2023/12/18	5	57.38	1	57.80	57.00	4	6,970	0.06%
2023/12/15	2	58.35	1	58.80	58.20	1	6,999	0.01%
2023/12/14	3	58.80	5	58.52	58.60	-2	7,037	-0.03%
2023/12/13	2	59.15	1	60.20	58.90	1	7,051	0.01%
2023/12/12	1	60.30	0	0.00	59.60	1	7,055	0.01%
2023/12/11	4	61.00	12.4	60.92	61.30	-8.4	7,083	-0.12%
2023/12/08	7	63.00	14	63.39	62.80	-7	7,100	-0.10%
2023/12/07	5	63.80	4	63.85	63.30	1	7,440	0.01%
2023/12/06	6	63.62	7	64.01	64.00	-1	7,583	-0.01%
2023/12/05	55	63.07	9	63.28	63.00	46	7,588	0.61%
2023/12/04	47	66.55	93	65.84	64.90	-46	7,571	-0.61%
2023/12/01	9	63.71	4	63.20	64.00	5	7,145	0.07%
2023/11/30	6	62.08	1	62.10	62.90	5	7,028	0.07%
2023/11/29	21	63.66	18	62.81	61.90	3	7,005	0.04%
2023/11/28	2	61.95	3	61.47	62.00	-1	7,004	-0.01%
2023/11/27	2	61.30	0	0.00	61.50	2	7,156	0.03%
2023/11/24	14	63.13	37	63.21	63.30	-23	7,123	-0.32%
2023/11/23	27	62.89	52	62.67	62.20	-25	6,995	-0.36%
2023/11/22	69	59.88	8	59.70	59.60	61	6,820	0.89%
2023/11/21	57.4	62.38	21	62.47	62.00	36.4	6,825	0.53%
2023/11/20	29	58.61	78	60.70	61.30	-49	6,627	-0.74%
2023/11/17	6	53.68	13	54.28	55.80	-7	6,516	-0.11%
2023/11/16	5	49.25	2	50.45	50.80	3	7,145	0.04%
2023/11/15	4	50.60	21	50.55	50.20	-17	7,392	-0.23%
2023/11/14	10	51.02	19	50.79	50.60	-9	7,693	-0.12%
2023/11/10	11	50.45	9	50.80	50.70	2	8,244	0.02%
2023/11/09	1	50.30	12	50.19	49.85	-11	8,532	-0.13%
2023/11/08	0	0.00	1	53.50	53.30	-1	8,840	-0.01%
2023/11/07	2	52.70	0	0.00	52.70	2	9,108	0.02%
2023/11/06	1	53.10	1	53.30	53.30	0	9,330	0.00%
2023/11/03	2	52.70	0	0.00	52.50	2	9,567	0.02%
2023/11/02	0	0.00	2	53.00	52.80	-2	9,825	-0.02%
2023/11/01	2	51.00	6	51.05	51.10	-4	10,308	-0.04%
2023/10/31	17	51.38	14	50.97	49.85	3	10,723	0.03%
2023/10/30	1	52.90	0	0.00	52.60	1	11,077	0.01%
2023/10/27	0	0.00	1	53.10	52.90	-1	11,407	-0.01%
2023/10/26	1	54.10	0	0.00	53.00	1	11,875	0.01%
2023/10/25	2	56.55	0	0.00	55.90	2	12,230	0.02%
2023/10/23	0.1	55.20	1	55.50	54.60	-1	13,559	-0.01%
2023/10/20	0	0.00	1	55.20	54.60	-1	14,195	-0.01%
2023/10/18	0	0.00	6	55.50	55.00	-6	14,986	-0.04%
2023/10/17	4	57.30	0	0.00	56.70	4	14,982	0.03%
2023/10/16	5	58.08	3	58.50	58.40	2	14,955	0.01%
2023/10/13	0	0.00	3	59.70	59.10	-3	14,941	-0.02%
2023/10/12	0	60.65	7	60.23	60.50	-7	14,944	-0.05%
2023/10/11	48	60.58	4	59.53	59.50	44	14,940	0.29%
2023/10/04	23	61.73	23	62.41	63.20	0	14,861	0.00%
2023/10/03	2	63.05	7	64.10	62.60	-5	14,915	-0.03%
2023/10/02	3	66.17	0	0.00	64.80	3	15,031	0.02%
2023/09/28	7	63.49	25	63.86	64.20	-18	15,080	-0.12%
2023/09/26	0	62.05	3	62.70	61.00	-3	15,200	-0.02%
2023/09/25	4	61.90	1	62.50	61.90	3	15,227	0.02%
2023/09/22	1	60.20	6	60.63	61.40	-5	15,349	-0.03%
2023/09/21	3	59.37	4	59.68	59.50	-1	15,359	-0.01%
2023/09/20	5	61.40	0	0.00	60.50	5	15,458	0.03%
2023/09/19	1	62.50	4.4	60.79	60.70	-3.4	15,624	-0.02%
2023/09/18	10	62.00	0	0.00	61.80	10	16,630	0.06%
2023/09/15	4	63.40	0	0.00	63.40	4	17,029	0.02%
2023/09/14	3	63.30	16	64.06	63.10	-13	17,006	-0.08%
2023/09/13	22.1	62.21	8.3	62.78	62.70	13.8	16,985	0.08%
2023/09/12	49	61.73	63.5	61.80	61.50	-14.5	17,199	-0.08%
2023/09/11	27.1	68.84	12	68.58	68.00	15.1	17,018	0.09%
2023/09/08	28	76.64	2	76.70	75.50	26	17,221	0.15%
2023/09/07	10	78.63	7	79.00	78.20	3	17,673	0.02%
2023/09/06	2	78.65	2	78.95	78.90	0	17,953	0.00%
2023/09/05	0	0.00	3	77.80	77.50	-3	18,626	-0.02%
2023/09/04	4.1	78.19	0	0.00	77.00	4.1	19,046	0.02%
2023/09/01	23.1	78.81	22	79.12	78.90	1.1	19,801	0.01%
2023/08/31	70	79.33	91	78.37	80.90	-21	20,581	-0.10%
2023/08/30	46	77.33	45	77.65	77.20	1	20,991	0.00%
2023/08/29	53	75.96	59	76.36	76.70	-6	21,199	-0.03%
2023/08/28	81	76.94	62	77.10	75.40	19	21,261	0.09%
2023/08/25	111	80.35	113	79.62	80.60	-2	21,124	-0.01%	大買/大賣/
2023/08/24	72.3	82.46	47	83.06	80.90	25.3	21,174	0.12%
2023/08/23	18.3	82.92	39	83.66	81.50	-20.7	21,170	-0.10%
2023/08/22	118.5	83.32	72	83.74	84.00	46.5	20,851	0.22%	大買/
2023/08/21	3	79.17	14	78.86	79.50	-11	20,219	-0.05%
2023/08/18	71	74.18	67.6	73.03	72.30	3.4	19,950	0.02%
2023/08/17	14.3	74.72	13.8	74.79	75.70	0.5	19,720	0.00%
2023/08/16	5	71.96	5	72.50	72.50	0	19,390	0.00%
2023/08/15	25.3	72.73	19.3	71.88	71.80	6.1	19,275	0.03%
2023/08/14	7	70.56	9	71.48	71.30	-2	18,967	-0.01%
2023/08/11	6	69.85	5	70.14	69.80	1	18,584	0.01%
2023/08/10	13	67.91	15	67.41	67.00	-2	18,311	-0.01%
2023/08/09	18	70.58	19	71.15	70.60	-1	18,094	-0.01%
2023/08/08	6	70.53	5	70.40	69.90	1	17,853	0.01%
2023/08/07	31	69.49	26	68.87	72.40	5	17,630	0.03%
2023/08/04	9	69.59	9	70.51	68.30	0	17,160	0.00%
2023/08/02	7.5	71.47	20	70.47	69.30	-12.5	16,808	-0.07%
2023/08/01	34	76.99	33	77.30	76.90	1	16,673	0.01%
2023/07/31	19	79.11	14	78.61	77.50	5	16,440	0.03%
2023/07/28	9	84.12	17	83.46	83.30	-8	15,957	-0.05%
2023/07/27	59	88.28	23.5	89.35	84.10	35.5	15,570	0.23%
2023/07/26	63	91.58	43	92.38	86.30	20	14,726	0.14%
2023/07/25	38	102.27	49	98.54	95.80	-11	14,249	-0.08%
2023/07/24	67	100.79	25.7	101.61	103.50	41.3	13,605	0.30%
2023/07/21	3	93.07	0	0.00	96.40	3	12,825	0.02%
2023/07/19	0	0.00	21	83.25	81.60	-21	12,774	-0.16%
2023/07/18	2	83.10	15	81.60	81.00	-13	12,836	-0.10%
2023/07/17	0	0.00	1	83.30	83.40	-1	12,885	-0.01%
2023/07/13	1	79.00	11	79.51	77.00	-10	13,038	-0.08%
2023/07/10	29	78.37	0	0.00	76.50	29	13,250	0.22%
2023/07/07	3	83.90	0	0.00	83.00	3	13,183	0.02%
2023/07/06	2	78.80	32	85.71	87.50	-30	13,073	-0.23%
2023/07/05	35	81.42	76	81.08	81.30	-41	13,003	-0.32%
2023/07/04	7.5	80.45	18	81.24	81.80	-10.5	13,031	-0.08%
2023/07/03	11	75.55	1	75.60	75.60	10	12,877	0.08%
2023/06/30	27	65.79	3	68.10	68.80	24	12,849	0.19%
2023/06/29	1	63.50	8	62.29	62.60	-7	12,815	-0.05%
2023/06/28	37	61.92	0	0.00	62.10	37	12,731	0.29%
2023/06/27	3	60.40	2	61.00	58.80	1	12,580	0.01%
2023/06/26	109	65.94	94	65.47	65.30	15	12,367	0.12%	大買/
2023/06/21	50	62.60	53	63.05	63.50	-3	11,328	-0.03%
2023/06/19	0	0.00	2	52.60	52.60	-2	10,973	-0.02%
2023/06/16	210	47.22	227	47.11	47.85	-17	10,939	-0.16%	大買/大賣/
2023/06/15	40	45.88	61	46.03	46.05	-21	10,667	-0.20%
2023/06/14	121	45.93	127	45.86	46.00	-6	10,499	-0.06%	大買/大賣/
2023/06/13	148	44.92	131	44.55	45.30	17	10,174	0.17%	大買/大賣/
2023/06/12	66	42.67	69	43.01	42.75	-3	9,884	-0.03%
2023/06/09	77	43.68	89	44.31	44.70	-12	9,545	-0.13%
2023/06/08	123	43.11	150	42.77	42.30	-27	8,808	-0.31%	大買/大賣/
2023/06/07	110	42.82	35	42.49	42.20	75	8,347	0.90%	大買/
2023/06/06	61	40.28	55	40.35	41.60	6	7,586	0.08%
2023/06/05	17	39.86	29	41.04	41.50	-12	6,726	-0.18%
2023/06/02	8	36.98	15	37.42	37.75	-7	6,135	-0.11%
2023/06/01	14	33.66	31	33.92	34.35	-17	5,841	-0.29%
2023/05/31	5	34.49	7	35.04	34.50	-2	5,684	-0.04%
2023/05/30	6	34.43	13	34.69	34.60	-7	5,527	-0.13%
2023/05/29	1	34.90	22	34.63	35.10	-21	5,297	-0.40%
2023/05/26	50	32.90	50	32.05	32.05	0	4,943	0.00%
2023/05/25	10	32.30	6	32.78	32.65	4	4,861	0.08%
2023/05/24	0	0.00	1	31.25	31.35	-1	4,635	-0.02%
2023/05/23	0	0.00	3	30.98	30.95	-3	4,611	-0.07%
2023/05/19	2	29.95	2	29.70	29.50	0	4,557	0.00%
2023/05/16	0	0.00	0.1	28.85	28.70	-0.1	4,410	0.00%
2023/05/15	2	28.18	3	28.28	28.25	-1	4,382	-0.02%
2023/05/12	18	28.58	20	28.31	28.60	-2	4,397	-0.05%
2023/05/10	17	29.20	17	28.70	29.20	0	4,405	0.00%
2023/05/09	18	28.71	13	29.30	28.65	5	4,363	0.11%
2023/05/08	9.1	29.57	4	29.70	29.35	5.1	4,261	0.12%
2023/05/05	26	32.40	5	32.56	32.60	21	3,986	0.53%
2023/05/04	1	31.50	1	31.95	31.85	0	3,887	0.00%
2023/04/28	0	0.00	3	31.75	31.70	-3	3,923	-0.08%
2023/04/25	0	0.00	1	31.60	30.90	-1	3,856	-0.03%
2023/04/21	0	0.00	3	31.18	31.35	-3	3,767	-0.08%
2023/04/20	7	31.64	0	0.00	31.10	7	3,674	0.19%
2023/04/19	12	32.12	1	32.15	32.05	11	3,592	0.31%
2023/04/18	1	31.55	1	31.85	31.50	0	3,436	0.00%
2023/04/17	11	31.69	5	31.84	31.50	6	3,365	0.18%
2023/04/14	9	30.99	0	0.00	31.20	9	3,253	0.28%
2023/04/13	0	0.00	4	30.86	31.20	-4	3,171	-0.13%
2023/04/12	12	30.49	2	30.45	30.40	10	3,006	0.33%
2023/04/11	3	30.30	1	30.75	30.20	2	2,980	0.07%
2023/04/10	6	30.20	5	30.50	30.70	1	2,917	0.03%
2023/04/07	4	30.06	5	30.15	29.90	-1	2,834	-0.04%
2023/03/31	3	29.10	0	0.00	29.05	3	2,708	0.11%
2023/03/30	3	29.52	2	29.40	29.50	1	2,665	0.04%
2023/03/29	0	0.00	1	28.75	28.65	-1	2,532	-0.04%
2023/03/27	0	0.00	2	29.38	29.30	-2	2,527	-0.08%
2023/03/23	0	0.00	1	29.50	29.35	-1	2,499	-0.04%
2023/03/22	2	30.00	4	30.15	29.35	-2	2,487	-0.08%
2023/03/21	2	29.55	0	0.00	29.50	2	2,414	0.08%
2023/03/17	0	0.00	2	29.10	29.10	-2	2,415	-0.08%
2023/03/16	0	0.00	1	29.05	28.30	-1	2,370	-0.04%
2023/03/15	2	29.48	4	29.73	29.35	-2	2,328	-0.09%
2023/03/13	0	0.00	1	27.20	27.65	-1	2,243	-0.04%
2023/03/09	10	28.95	25	28.84	28.60	-15	2,265	-0.66%
2023/03/08	0	0.00	2	28.50	28.70	-2	2,226	-0.09%
2023/03/07	0	0.00	21	28.14	28.00	-21	2,162	-0.97%
2023/03/06	5	27.75	0	0.00	27.70	5	2,137	0.23%
2023/03/03	0	0.00	1	27.55	27.55	-1	2,134	-0.05%
2023/03/01	0	0.00	2	27.90	27.65	-2	2,139	-0.09%
2023/02/23	1	28.10	1	27.70	27.70	0	2,112	0.00%
2023/02/20	1	27.65	1	27.65	27.65	0	2,045	0.00%
2023/02/17	0	0.00	3	27.10	27.10	-3	1,983	-0.15%
2023/02/10	1	26.50	0	0.00	26.25	1	2,101	0.05%
2023/02/03	3	26.52	0	0.00	26.40	3	2,203	0.14%
2023/01/30	0	0.00	2.2	25.92	25.90	-2.2	2,175	-0.10%
2023/01/13	0	0.00	2	25.25	25.15	-2	2,204	-0.09%
2023/01/05	1	25.50	0	0.00	25.50	1	2,394	0.04%
2022/12/28	0	0.00	1	25.55	25.50	-1	2,712	-0.04%
2022/12/27	4	26.15	0	0.00	26.05	4	2,795	0.14%
2022/12/26	0	0.00	1	26.20	26.20	-1	2,813	-0.04%
2022/12/23	0	0.00	5	25.20	25.45	-5	2,800	-0.18%
2022/12/22	1	25.35	0	0.00	25.25	1	2,834	0.04%
2022/12/16	2	26.38	0	0.00	26.30	2	3,026	0.07%
2022/12/15	0	0.00	5	27.02	26.80	-5	3,042	-0.16%
2022/12/14	0	0.00	11	26.77	26.90	-11	3,175	-0.35%
2022/12/13	2	26.80	3	26.80	26.45	-1	3,179	-0.03%
2022/12/12	1	26.20	0	0.00	26.30	1	3,184	0.03%
2022/12/09	5	26.89	4	26.99	26.70	1	3,240	0.03%
2022/12/08	0	0.00	1	26.35	26.35	-1	3,282	-0.03%
2022/12/06	0	0.00	1	26.35	26.95	-1	3,346	-0.03%
2022/12/05	7	27.01	1	27.20	27.35	6	3,350	0.18%
2022/12/02	1	26.60	1	26.50	26.65	0	3,290	0.00%
2022/12/01	0	0.00	1	26.35	26.15	-1	3,290	-0.03%
2022/11/30	0	0.00	2	25.98	25.95	-2	3,348	-0.06%
2022/11/29	1	25.50	2	25.45	25.55	-1	3,456	-0.03%
2022/11/28	2	25.40	0	0.00	25.50	2	3,541	0.06%
2022/11/24	1	25.30	0	0.00	25.35	1	3,986	0.03%
2022/11/23	0	0.00	10	25.40	25.55	-10	4,204	-0.24%
2022/11/21	0	0.00	1	26.05	25.35	-1	4,390	-0.02%
2022/11/18	0	0.00	1	25.95	25.90	-1	4,731	-0.02%
2022/11/17	0	0.00	1	25.60	25.65	-1	4,772	-0.02%
2022/11/16	3	25.32	0	0.00	25.05	3	4,823	0.06%
2022/11/15	13	25.45	1	25.45	25.50	12	5,049	0.24%
2022/11/14	1	24.80	0	0.00	25.05	1	5,353	0.02%
2022/11/10	1	25.05	2	25.35	25.25	-1	5,353	-0.02%
2022/11/09	0	0.00	2	25.30	25.15	-2	5,595	-0.04%
2022/11/08	1	24.90	0	0.00	24.85	1	5,629	0.02%
2022/11/07	3	24.97	0	0.00	24.90	3	5,645	0.05%
2022/11/03	0	0.00	3	25.18	25.20	-3	5,714	-0.05%
2022/11/02	1	24.85	1	25.00	24.90	0	5,819	0.00%
2022/11/01	3	25.00	0	0.00	24.75	3	5,819	0.05%
2022/10/28	1	24.00	0	0.00	23.55	1	5,755	0.02%
2022/10/27	1	23.50	0	0.00	24.30	1	5,750	0.02%
2022/10/24	1	24.55	0	0.00	24.40	1	5,981	0.02%
2022/10/21	2	24.10	1	24.15	24.05	1	6,047	0.02%
2022/10/19	2	25.68	0	0.00	25.10	2	6,126	0.03%
2022/10/17	3	24.10	0	0.00	24.90	3	6,138	0.05%
2022/10/14	0	0.00	3	25.40	25.45	-3	6,192	-0.05%
2022/10/13	6	24.23	1	24.65	24.05	5	6,267	0.08%
2022/10/12	3	25.73	3	25.92	25.65	0	6,288	0.00%
2022/10/11	8	26.17	0	0.00	25.95	8	6,412	0.12%
2022/10/05	6	29.33	0	0.00	28.40	6	6,639	0.09%
2022/10/04	3	27.65	8	28.63	28.80	-5	6,554	-0.08%
2022/09/30	2	27.50	0	0.00	27.50	2	6,597	0.03%
2022/09/29	3	27.70	2	27.65	27.55	1	6,601	0.02%
2022/09/28	1	27.30	0	0.00	27.10	1	6,613	0.02%
2022/09/23	2.1	30.97	0	0.00	30.50	2.1	6,879	0.03%
2022/09/21	12	31.86	0	0.00	31.30	12	7,035	0.17%
2022/09/19	1	31.35	0	0.00	31.35	1	7,233	0.01%
2022/09/16	4	32.08	2	31.70	31.65	2	7,247	0.03%
2022/09/15	11	32.80	1	32.75	32.50	10	7,191	0.14%
2022/09/14	1	33.10	6	32.74	33.15	-5	7,084	-0.07%
2022/09/13	1	32.95	2	32.78	32.75	-1	7,032	-0.01%
2022/09/08	3	32.73	2	32.80	32.75	1	7,043	0.01%
2022/09/07	0	0.00	2	32.05	32.00	-2	7,020	-0.03%
2022/09/06	11	31.65	1	31.90	31.70	10	7,026	0.14%
2022/09/05	2	32.78	2	32.55	32.55	0	6,985	0.00%
2022/09/02	5	32.25	0	0.00	32.50	5	6,875	0.07%
2022/09/01	3	33.10	3	33.22	32.90	0	6,832	0.00%
2022/08/31	0	0.00	52	32.76	33.40	-52	6,709	-0.78%
2022/08/30	2	32.65	11	32.35	32.70	-9	6,537	-0.14%
2022/08/29	3	30.23	4	30.23	30.70	-1	6,330	-0.02%
2022/08/26	3	31.62	10	31.35	31.15	-7	6,281	-0.11%
2022/08/25	13	32.34	3	32.57	32.05	10	6,172	0.16%
2022/08/24	1	31.80	1	32.15	31.55	0	5,839	0.00%
2022/08/23	4	31.43	3	31.60	31.35	1	5,778	0.02%
2022/08/22	11	31.84	18	31.97	32.25	-7	5,735	-0.12%
2022/08/19	2	31.98	20	31.32	31.95	-18	5,510	-0.33%
2022/08/17	1	29.65	38	29.45	29.65	-37	5,345	-0.69%
2022/08/16	13	30.18	7	31.12	29.70	6	5,316	0.11%
2022/08/15	2	30.55	1	30.60	30.50	1	5,074	0.02%
2022/08/12	38	30.25	1	30.05	30.05	37	5,024	0.74%
2022/08/11	2	30.10	3	30.03	29.85	-1	4,987	-0.02%
2022/08/09	0	0.00	3	29.50	29.75	-3	4,841	-0.06%
2022/08/02	1	28.20	0	0.00	28.40	1	4,589	0.02%
2022/07/29	2	30.08	0	0.00	30.35	2	4,473	0.04%
2022/07/25	50	29.75	0	0.00	29.60	50	4,101	1.22%
2022/07/21	5	29.95	10	29.98	29.90	-5	4,049	-0.12%
2022/07/20	1	30.55	8	30.51	30.35	-7	3,972	-0.18%
2022/07/19	6	29.92	3	29.78	29.80	3	3,873	0.08%
2022/07/18	3	28.25	6	29.47	29.40	-3	3,783	-0.08%
2022/07/15	4	27.75	6	28.00	28.00	-2	3,622	-0.06%
2022/07/14	4	27.46	0	0.00	27.70	4	3,502	0.11%
2022/07/12	5	26.16	3	25.95	25.75	2	3,264	0.06%
2022/07/11	0	0.00	1	29.00	28.10	-1	3,209	-0.03%
2022/07/08	3	27.08	5	27.30	27.40	-2	3,106	-0.06%
2022/07/07	0	0.00	40	25.97	25.95	-40	3,048	-1.31%
2022/07/06	12	26.26	13	26.18	26.05	-1	3,015	-0.03%
2022/07/05	8	27.49	7	26.56	26.30	1	2,977	0.03%
2022/07/04	1	29.75	8	29.62	29.10	-7	2,754	-0.25%
2022/07/01	5	28.65	0	0.00	28.55	5	2,680	0.19%
2022/06/30	3	30.80	9	30.71	30.35	-6	2,549	-0.24%
2022/06/29	11	30.79	4	30.69	30.95	7	2,437	0.29%
2022/06/28	18	30.11	16	30.13	30.65	2	2,326	0.09%
2022/06/27	31	29.82	11	29.72	30.05	20	2,151	0.93%
2022/06/24	3	28.20	2	28.20	28.00	1	1,970	0.05%
2022/06/23	0	0.00	2	27.65	27.85	-2	1,928	-0.10%
2022/06/20	5	28.45	0	0.00	27.65	5	1,904	0.26%
2022/06/17	0	0.00	1	27.80	28.15	-1	1,858	-0.05%
2022/06/16	0	0.00	5	28.30	27.10	-5	1,801	-0.28%
2022/06/15	0	0.00	1	28.25	28.05	-1	1,760	-0.06%
2022/06/14	0	0.00	7	28.12	28.15	-7	1,842	-0.38%
2022/06/13	1	28.00	2	27.85	28.00	-1	1,803	-0.06%
2022/06/10	1	27.80	2	27.85	28.00	-1	1,773	-0.06%
2022/06/09	2	27.80	4	27.84	27.75	-2	1,728	-0.12%
2022/06/08	0	0.00	11	27.16	27.10	-11	1,609	-0.68%
2022/06/07	0	0.00	2	26.80	26.75	-2	1,643	-0.12%
2022/06/06	0	0.00	5	26.97	26.60	-5	1,658	-0.30%
2022/06/02	0	0.00	1	26.75	26.65	-1	1,661	-0.06%
2022/06/01	0	0.00	6	26.60	26.45	-6	1,660	-0.36%
2022/05/30	0	0.00	5	26.51	26.50	-5	1,671	-0.30%
2022/05/27	5	25.94	2	25.80	25.80	3	1,647	0.18%
2022/05/26	5	26.32	1	26.35	25.90	4	1,705	0.23%
2022/05/25	0	0.00	6	25.50	25.40	-6	1,690	-0.35%
2022/05/24	0	0.00	3	25.10	25.00	-3	1,749	-0.17%
2022/05/23	0	0.00	3	24.97	25.00	-3	1,815	-0.17%
2022/05/18	2	24.25	1	24.25	24.25	1	2,091	0.05%
2022/05/17	0	0.00	11	23.76	23.90	-11	2,300	-0.48%
2022/05/16	0	0.00	2	23.20	23.05	-2	2,347	-0.09%
2022/05/09	4	22.88	0	0.00	22.70	4	2,417	0.17%
2022/04/27	0	0.00	4	23.49	23.00	-4	2,652	-0.15%
2022/04/25	2	23.75	0	0.00	23.85	2	2,750	0.07%
2022/04/21	0	0.00	3	24.55	24.50	-3	2,860	-0.10%
2022/04/18	1	24.15	0	0.00	24.10	1	2,987	0.03%
2022/04/12	2	24.15	0	0.00	24.05	2	3,359	0.06%
2022/04/11	1	24.50	0	0.00	24.35	1	3,562	0.03%
2022/04/07	5	25.24	0	0.00	24.90	5	3,985	0.13%
2022/03/24	10	26.40	1	26.65	26.65	9	4,645	0.19%
2022/03/15	2	25.05	3	25.30	25.00	-1	4,713	-0.02%
2022/03/08	1	24.00	0	0.00	23.55	1	4,670	0.02%
2022/03/07	1	24.90	0	0.00	24.80	1	4,639	0.02%
2022/03/03	1	25.80	0	0.00	25.80	1	4,610	0.02%
2022/03/02	3	25.83	0	0.00	25.80	3	4,644	0.06%
2022/03/01	3	26.15	10	25.80	26.00	-7	4,646	-0.15%
2022/02/25	4	25.54	0	0.00	25.60	4	4,582	0.09%
2022/02/24	2	26.35	0	0.00	25.90	2	4,501	0.04%
2022/02/23	0	0.00	0.3	26.60	26.85	-0.3	4,378	-0.01%
2022/02/22	1	25.80	0	0.00	25.85	1	4,351	0.02%
2022/02/21	1	26.55	1	26.70	26.55	0	4,480	0.00%
2022/02/18	1.2	27.14	1	27.20	27.20	0.2	4,619	0.00%
2022/02/17	0	0.00	1	27.45	26.70	-1	4,659	-0.02%
2022/02/16	1	25.85	0	0.00	25.85	1	4,741	0.02%
2022/02/11	0	0.00	21	27.00	26.70	-21	4,727	-0.44%
2022/02/10	1	26.40	0	0.00	26.40	1	4,743	0.02%
2022/02/07	1	26.80	0	0.00	26.65	1	4,887	0.02%
2022/01/24	0	0.00	10	26.70	26.80	-10	5,185	-0.19%
2022/01/21	0	0.00	2	27.70	27.10	-2	5,563	-0.04%
2022/01/20	12	27.63	0	0.00	27.30	12	5,529	0.22%
2022/01/19	1	28.10	0	0.00	27.95	1	5,495	0.02%
2022/01/18	0	0.00	2	27.60	27.35	-2	5,466	-0.04%
2022/01/17	0	0.00	3	27.97	27.85	-3	5,477	-0.05%
2022/01/14	2	26.60	21	26.80	26.85	-19	5,425	-0.35%
2022/01/11	1	29.05	0	0.00	28.45	1	5,429	0.02%
2022/01/10	0	0.00	5	29.00	28.70	-5	5,401	-0.09%
2022/01/06	1	28.60	0	0.00	28.50	1	5,372	0.02%
2022/01/05	20	29.03	0	0.00	28.80	20	5,455	0.37%
2022/01/04	6	29.13	12	29.50	29.30	-6	5,337	-0.11%
2022/01/03	33	29.40	15	29.91	28.50	18	5,174	0.35%
2021/12/30	6	28.51	2	28.45	28.40	4	4,886	0.08%
2021/12/29	9	28.49	10	28.64	28.55	-1	4,837	-0.02%
2021/12/28	18	28.26	1	27.95	28.40	17	4,602	0.37%
2021/12/27	0	0.00	8	26.98	27.00	-8	4,368	-0.18%
2021/12/16	10	27.24	0	0.00	26.65	10	6,068	0.16%
2021/12/14	1	26.10	0	0.00	26.05	1	5,917	0.02%
2021/12/02	0	0.00	1	26.00	26.00	-1	6,059	-0.02%
2021/11/30	1	26.45	0	0.00	26.40	1	6,272	0.02%
2021/11/29	1	25.70	0	0.00	26.25	1	6,314	0.02%
2021/11/26	2	25.98	4	25.90	26.30	-2	6,328	-0.03%
2021/11/25	6	26.97	1	27.00	26.75	5	6,335	0.08%
2021/11/24	3	26.87	0	0.00	26.75	3	6,483	0.05%
2021/11/23	0	0.00	2	27.20	26.85	-2	6,563	-0.03%
2021/11/22	0	0.00	20	27.13	27.00	-20	6,577	-0.30%
2021/11/18	29	28.04	0	0.00	27.45	29	6,548	0.44%
2021/11/17	0	0.00	22	28.86	29.00	-22	6,373	-0.35%
2021/11/16	27	28.32	3	28.00	28.25	24	6,195	0.39%
2021/11/15	1	27.85	5	28.36	28.25	-4	5,960	-0.07%
2021/11/11	1	26.80	2	26.90	26.80	-1	5,688	-0.02%
2021/11/04	0	0.00	5	27.40	27.20	-5	5,946	-0.08%
2021/11/03	1	26.40	0	0.00	27.00	1	5,932	0.02%
2021/11/02	0	0.00	4	27.18	26.60	-4	6,019	-0.07%
2021/11/01	1	27.50	2	27.55	27.65	-1	5,992	-0.02%
2021/10/29	7	27.77	8	27.67	27.80	-1	5,863	-0.02%
2021/10/28	5	26.26	0	0.00	26.00	5	5,557	0.09%
2021/10/22	1	26.00	0	0.00	26.20	1	6,040	0.02%
2021/10/21	1	26.55	0	0.00	26.40	1	6,048	0.02%
2021/10/20	1	26.75	0	0.00	26.50	1	6,082	0.02%
2021/10/14	9	26.83	8	27.05	26.55	1	6,182	0.02%
2021/10/13	0	0.00	1	27.35	27.35	-1	6,140	-0.02%
2021/10/08	0	0.00	2	26.70	26.30	-2	6,217	-0.03%
2021/10/07	2	26.20	0	0.00	26.75	2	6,188	0.03%
2021/10/06	0	0.00	1	26.60	25.80	-1	6,134	-0.02%
2021/10/05	1	25.85	0	0.00	26.60	1	6,098	0.02%
2021/09/29	2	28.70	23	28.59	28.30	-21	5,625	-0.37%
2021/09/27	22	28.30	5	28.96	28.55	17	5,168	0.33%
2021/09/24	7	27.29	7	27.35	27.85	0	4,704	0.00%
2021/09/23	2	26.10	2	25.65	26.25	0	4,262	0.00%
2021/09/17	1	25.10	0	0.00	25.20	1	4,148	0.02%
2021/09/15	0	0.00	2	26.20	26.50	-2	4,097	-0.05%
2021/09/13	2	25.35	0	0.00	25.35	2	4,052	0.05%
2021/09/08	2	27.60	2	27.33	26.35	0	3,970	0.00%
2021/09/07	3	26.85	0	0.00	26.95	3	3,841	0.08%
2021/09/06	2	27.25	2	26.80	26.85	0	3,802	0.00%
2021/09/03	4	27.80	2	27.80	27.70	2	3,735	0.05%
2021/09/01	1	27.10	1	26.95	27.15	0	3,490	0.00%
2021/08/31	0	0.00	1	26.60	27.15	-1	3,446	-0.03%
2021/08/30	0	0.00	2	26.75	26.60	-2	3,386	-0.06%
2021/08/27	11	25.67	11	25.20	25.35	0	3,222	0.00%
2021/08/23	0	0.00	2	22.88	23.05	-2	3,030	-0.07%
2021/08/17	0	0.00	1	23.35	22.65	-1	2,993	-0.03%
2021/08/11	1	24.55	0	0.00	24.00	1	2,896	0.03%
2021/08/10	2	26.53	8	26.13	25.35	-6	2,843	-0.21%
2021/08/09	4	28.21	0	0.00	28.15	4	2,685	0.15%
2021/08/06	0	0.00	1	28.00	28.15	-1	2,582	-0.04%
2021/08/04	1	27.60	6	28.13	27.60	-5	2,477	-0.20%
2021/08/03	1	28.00	1	28.00	28.15	0	2,420	0.00%
2021/08/02	12	28.04	2	28.45	28.10	10	2,336	0.43%
2021/07/30	2	26.35	12	25.93	26.90	-10	2,006	-0.50%
2021/07/29	0	0.00	1	25.10	25.10	-1	1,825	-0.05%
2021/07/27	1	23.75	2	23.75	24.30	-1	1,782	-0.06%
2021/07/26	11	24.56	0	0.00	24.70	11	1,775	0.62%
2021/07/23	1	24.90	1	25.60	25.20	0	1,739	0.00%
2021/07/22	0	0.00	5	23.50	23.30	-5	1,567	-0.32%
2021/07/19	0	0.00	1	25.00	24.85	-1	1,566	-0.06%
2021/07/16	1	23.55	1	24.20	23.80	0	1,532	0.00%
2021/07/15	1	22.30	6	23.83	24.50	-5	1,480	-0.34%
2021/07/01	0	0.00	1	22.70	22.55	-1	1,775	-0.06%
2021/06/25	15	22.77	0	0.00	22.65	15	1,945	0.77%
2021/06/24	8	22.74	0	0.00	22.75	8	1,968	0.41%
2021/06/23	10	22.87	0	0.00	22.65	10	1,978	0.51%
2021/06/16	0	0.00	0	22.85	22.85	0	2,285	0.00%
2021/06/09	0	0.00	3	22.70	22.55	-3	2,492	-0.12%
2021/05/19	0	0.00	2	22.00	22.55	-2	3,188	-0.06%
2021/05/11	0	0.00	9	23.50	23.15	-9	3,236	-0.28%
2021/05/07	2	24.80	0	0.00	25.30	2	3,483	0.06%
2021/05/04	2	24.20	15	24.55	24.55	-13	3,885	-0.33%
2021/04/29	0	0.00	10	27.20	27.15	-10	3,896	-0.26%
2021/04/28	2	27.30	0	0.00	27.00	2	3,913	0.05%
2021/04/27	0	0.00	2	26.80	27.30	-2	3,979	-0.05%
2021/04/26	3	26.93	0	0.00	26.70	3	4,111	0.07%
2021/04/23	2	26.50	0	0.00	26.60	2	4,347	0.05%
2021/04/22	1	26.50	0	0.00	26.50	1	4,470	0.02%
2021/04/16	0	0.00	3	27.85	27.85	-3	4,641	-0.06%
2021/04/14	0	0.00	1	27.40	28.00	-1	4,652	-0.02%
2021/04/12	0	0.00	15	28.85	28.60	-15	4,695	-0.32%
2021/04/08	7	28.92	0	0.00	28.85	7	4,623	0.15%
2021/04/07	5	28.15	0	0.00	28.05	5	4,576	0.11%
2021/04/06	4	27.53	3	27.60	27.55	1	4,543	0.02%
2021/04/01	0	0.00	1	27.15	26.90	-1	4,543	-0.02%
2021/03/31	0.5	27.40	0	0.00	27.20	0.5	4,545	0.01%
2021/03/30	12	27.58	0	0.00	27.40	12	4,525	0.27%
2021/03/29	10	27.55	0	0.00	27.70	10	4,484	0.22%
2021/03/26	0	0.00	2	27.10	27.55	-2	4,486	-0.04%
2021/03/25	0	0.00	2	27.03	27.35	-2	4,500	-0.04%
2021/03/24	0	0.00	5	27.00	27.05	-5	4,528	-0.11%
2021/03/23	0.3	27.10	0	0.00	27.10	0.3	4,538	0.01%
2021/03/22	4	28.80	0	0.00	28.45	4	4,594	0.09%
2021/03/19	0	0.00	0.3	28.25	28.25	-0.3	4,500	-0.01%
2021/03/18	5.1	28.45	0	0.00	28.35	5.1	4,466	0.11%
2021/03/17	2.1	28.49	0	0.00	27.90	2.1	4,447	0.05%
2021/03/15	0	0.00	6	28.09	27.85	-6	4,656	-0.13%
2021/03/12	1	27.25	0	0.00	27.10	1	4,636	0.02%
2021/03/09	0	0.00	1	27.10	26.20	-1	4,746	-0.02%
2021/03/08	1	27.40	0	0.00	27.00	1	4,793	0.02%
2021/03/05	6	27.00	6	27.55	27.60	0	4,795	0.00%
2021/02/22	0	0.00	2	25.70	25.55	-2	5,716	-0.03%
2021/02/17	0	0.00	4	23.60	24.25	-4	6,075	-0.07%
2021/02/02	3	23.22	0	0.00	23.60	3	6,271	0.05%
2021/02/01	4	23.63	0	0.00	22.50	4	6,330	0.06%
2021/01/28	11	24.29	11	24.26	23.55	0	6,283	0.00%
2021/01/22	1	23.40	0	0.00	24.00	1	6,440	0.02%
2021/01/19	20	24.90	40	24.66	24.45	-20	7,090	-0.28%
2021/01/18	0	0.00	20	23.44	25.65	-20	7,289	-0.27%
2021/01/15	2	25.15	0	0.00	24.50	2	7,472	0.03%
2021/01/14	1	26.20	0	0.00	26.10	1	7,616	0.01%
2021/01/13	3	26.67	0	0.00	26.00	3	7,644	0.04%
2021/01/12	2	27.30	20	28.06	27.25	-18	7,628	-0.24%
2021/01/11	0	0.00	5	29.10	29.05	-5	7,693	-0.06%
2021/01/08	0	0.00	16	29.53	29.15	-16	7,931	-0.20%
2021/01/07	12	29.82	0	0.00	29.40	12	8,027	0.15%
2021/01/06	2	28.65	2	31.30	29.15	0	8,239	0.00%
2020/12/30	2	30.00	0	0.00	30.05	2	8,843	0.02%
2020/12/28	10	30.15	1	30.10	30.15	9	9,367	0.10%
2020/12/25	3	29.53	0	0.00	29.20	3	9,453	0.03%
2020/12/22	0	0.00	20	29.10	28.25	-20	10,782	-0.19%
2020/12/21	0	0.00	25	28.94	29.30	-25	11,007	-0.23%
2020/12/18	15	29.52	17	29.19	29.40	-2	11,095	-0.02%
2020/12/17	4	29.98	2	29.55	29.65	2	11,127	0.02%
2020/12/16	3	30.37	1	30.95	30.15	2	11,178	0.02%
2020/12/14	1	29.00	0	0.00	29.20	1	11,272	0.01%
2020/12/11	15	29.83	0	0.00	29.15	15	11,322	0.13%
2020/12/10	3	29.77	0	0.00	29.70	3	11,414	0.03%
2020/12/08	2	29.10	0	0.00	29.00	2	11,434	0.02%
2020/12/04	16	28.64	0	0.00	28.60	16	11,589	0.14%
2020/12/03	28	28.79	0	0.00	28.80	28	11,760	0.24%
2020/12/02	15	28.55	10	28.30	28.45	5	11,930	0.04%
2020/12/01	91	28.98	11	28.39	29.35	80	12,367	0.65%
2020/11/30	8	28.78	0	0.00	28.60	8	12,822	0.06%
2020/11/27	2	28.95	0	0.00	29.15	2	13,012	0.02%
2020/11/26	0	0.00	31	30.01	29.45	-31	13,112	-0.24%
2020/11/25	13	30.42	24	29.17	29.40	-11	13,214	-0.08%
2020/11/24	17	30.81	10	30.91	30.50	7	13,074	0.05%
2020/11/23	7	30.76	10	30.70	30.80	-3	13,164	-0.02%
2020/11/20	11	31.43	6	31.13	30.80	5	13,861	0.04%
2020/11/19	24	31.24	5	30.73	31.00	19	13,900	0.14%
2020/11/18	8	35.44	32	35.43	32.55	-24	13,522	-0.18%
2020/11/17	1	36.30	11	36.59	36.15	-10	13,395	-0.07%
2020/11/13	0	0.00	2	36.50	36.50	-2	13,837	-0.01%
2020/11/12	22	35.95	0	0.00	36.15	22	14,144	0.16%
2020/11/11	1	36.65	4	36.55	36.90	-3	14,467	-0.02%
2020/11/10	16	36.24	2	36.25	36.15	14	14,618	0.10%
2020/11/09	0	0.00	62	36.67	37.25	-62	14,931	-0.42%
2020/11/05	6	37.03	2	37.25	36.75	4	15,914	0.03%
2020/11/03	0	0.00	1	37.00	37.20	-1	16,057	-0.01%
2020/11/02	3	36.72	1	36.30	36.10	2	16,099	0.01%
2020/10/30	2	36.85	1	37.00	36.55	1	16,172	0.01%
2020/10/29	25	37.14	1	38.00	37.95	24	16,032	0.15%
2020/10/28	20	38.25	21	37.34	37.05	-1	15,940	-0.01%
2020/10/27	10	36.55	0.2	36.80	36.85	9.8	15,541	0.06%
2020/10/26	21	36.27	32	36.17	36.30	-11	15,581	-0.07%
2020/10/23	33	34.70	27	35.22	36.00	6	15,291	0.04%
2020/10/22	27	33.29	6	33.67	33.00	21	14,867	0.14%
2020/10/21	1	32.40	0	0.00	33.00	1	14,600	0.01%
2020/10/19	36	33.00	6	32.84	32.65	30	14,460	0.21%
2020/10/16	23	33.53	5	33.58	33.15	18	14,423	0.12%
2020/10/15	19	32.82	20	32.85	33.15	-1	14,187	-0.01%
2020/10/14	18	32.90	23	32.82	32.30	-5	14,049	-0.04%
2020/10/13	6	32.13	15	31.87	31.75	-9	13,853	-0.06%
2020/10/12	0	0.00	2	31.50	32.20	-2	13,665	-0.01%
2020/10/08	4	30.09	8	30.27	30.00	-4	13,393	-0.03%
2020/10/07	2	29.90	18	29.89	30.00	-16	13,332	-0.12%
2020/10/06	37	30.16	13	30.17	29.90	24	13,297	0.18%
2020/10/05	9	29.64	7	30.00	29.60	2	13,095	0.02%
2020/09/29	2	27.60	0	0.00	27.60	2	12,981	0.02%
2020/09/28	0	0.00	7	27.96	28.15	-7	13,018	-0.05%
2020/09/25	60	29.13	90	30.18	27.15	-30	12,999	-0.23%
2020/09/24	2	28.28	49	28.86	29.00	-47	11,943	-0.39%
2020/09/23	10	28.00	0	0.00	28.20	10	11,760	0.09%
2020/09/21	3	28.23	2	28.00	27.80	1	11,732	0.01%
2020/09/18	31	28.10	2	28.03	28.20	29	11,688	0.25%
2020/09/17	20	28.03	4	27.70	28.10	16	11,712	0.14%
2020/09/16	1	26.80	0	0.00	26.80	1	11,571	0.01%
2020/09/15	2	27.30	5	26.60	26.50	-3	11,517	-0.03%
2020/09/14	1	24.50	6	26.21	26.15	-5	11,405	-0.04%
2020/09/10	3	26.97	2	26.75	26.90	1	11,123	0.01%
2020/09/09	2	27.95	0	0.00	27.50	2	11,045	0.02%
2020/09/08	5	27.50	3	27.58	27.10	2	10,906	0.02%
2020/09/07	26	29.34	1	29.50	28.70	25	10,716	0.23%
2020/09/04	23	28.65	14	29.40	29.60	9	10,534	0.09%
2020/09/03	25	28.92	43	28.75	29.00	-18	10,036	-0.18%
2020/09/02	1	27.80	5	27.59	28.00	-4	9,499	-0.04%
2020/09/01	38	27.33	16	27.04	27.00	22	9,447	0.23%
2020/08/31	1	26.95	35	26.83	27.20	-34	9,337	-0.36%
2020/08/28	9	26.19	14	26.47	26.50	-5	9,153	-0.05%
2020/08/27	16	25.64	18	25.81	25.75	-2	9,005	-0.02%
2020/08/26	70	26.68	46	26.50	25.75	24	8,866	0.27%
2020/08/25	10	25.26	3	25.33	26.05	7	8,134	0.09%
2020/08/24	1	23.15	0	0.00	23.70	1	8,044	0.01%
2020/08/21	6	23.93	5	24.30	23.50	1	7,980	0.01%
2020/08/20	3	23.78	2	23.60	23.40	1	7,820	0.01%
2020/08/19	8	25.84	7	25.81	25.90	1	7,567	0.01%
2020/08/18	5	25.30	11	25.08	25.80	-6	7,345	-0.08%
2020/08/17	21	25.36	8	25.02	25.10	13	7,016	0.19%
2020/08/14	0	0.00	9	24.17	24.15	-9	6,639	-0.14%
2020/08/13	17	24.07	33	24.69	23.85	-16	6,448	-0.25%
2020/08/12	51	23.47	45	23.68	24.00	6	6,039	0.10%
2020/08/11	43	23.32	53	23.61	21.90	-10	5,662	-0.18%
2020/08/10	22	22.77	1	22.85	22.85	21	4,937	0.43%
2020/08/07	3	19.62	10	20.45	20.80	-7	4,861	-0.14%
2020/08/06	0	0.00	16	19.49	19.35	-16	4,793	-0.33%
2020/08/05	0	0.00	2	19.70	19.30	-2	4,725	-0.04%
2020/08/03	0	0.00	1	18.45	18.30	-1	4,731	-0.02%
2020/07/31	0	0.00	3	17.98	17.95	-3	4,808	-0.06%
2020/07/30	1	18.00	22	17.83	17.95	-21	4,948	-0.42%
2020/07/29	0	0.00	1	16.70	17.00	-1	4,785	-0.02%
2020/07/15	1	15.50	0	0.00	15.70	1	4,578	0.02%
2020/07/14	1	15.80	1	15.85	15.70	0	4,630	0.00%
2020/07/13	0	0.00	1	16.40	16.35	-1	4,586	-0.02%
2020/07/10	6	16.83	20	16.84	16.60	-14	4,545	-0.31%
2020/07/09	13	18.61	1	18.85	18.65	12	4,420	0.27%
2020/07/08	0	0.00	1	19.00	18.90	-1	4,246	-0.02%
2020/07/07	28	19.01	12	18.78	18.95	16	4,145	0.39%
2020/07/06	0	0.00	8	19.26	19.40	-8	4,033	-0.20%
2020/07/03	10	18.83	35	18.77	18.80	-25	3,932	-0.64%
2020/07/02	0	0.00	1	18.25	18.35	-1	3,850	-0.03%
2020/07/01	13	18.19	5	18.20	18.10	8	3,798	0.21%
2020/06/30	1	18.20	10	18.11	18.05	-9	3,765	-0.24%
2020/06/29	3	17.70	3	17.80	17.80	0	3,688	0.00%
2020/06/24	1	17.80	1	17.60	17.65	0	3,654	0.00%
2020/06/18	0	0.00	2	17.18	17.25	-2	3,587	-0.06%
2020/06/17	5	17.15	2	17.15	17.10	3	3,611	0.08%
2020/06/11	5	17.30	0	0.00	16.85	5	3,736	0.13%
2020/06/10	0	0.00	2	17.40	17.35	-2	3,742	-0.05%
2020/06/09	9	17.71	10	17.75	17.55	-1	3,811	-0.03%
2020/06/08	40	17.97	11	17.88	17.85	29	3,848	0.75%
2020/06/05	10	17.44	0	0.00	17.55	10	3,677	0.27%
2020/06/03	0	0.00	10	17.35	17.45	-10	3,717	-0.27%
2020/05/29	3	17.40	0	0.00	17.35	3	3,982	0.08%
2020/05/28	1	17.00	2	17.08	16.90	-1	3,864	-0.03%
2020/05/27	1	17.10	0	0.00	17.15	1	3,917	0.03%
2020/05/26	0	0.00	2	17.50	17.20	-2	3,978	-0.05%
2020/05/25	0	0.00	10	16.85	17.10	-10	3,901	-0.26%
2020/05/22	1	17.10	1	16.90	16.80	0	3,909	0.00%
2020/05/21	2	16.85	0	0.00	16.85	2	3,920	0.05%
2020/05/19	0	0.00	3	16.95	16.85	-3	4,070	-0.07%
2020/05/18	1	17.15	1	16.90	16.85	0	4,128	0.00%
2020/05/14	25	17.14	4	17.14	17.05	21	4,336	0.48%
2020/05/13	21	17.42	2	17.33	17.35	19	4,454	0.43%
2020/05/12	0	0.00	11	16.70	16.75	-11	4,257	-0.26%
2020/05/11	14	18.10	549	18.08	17.50	-535	4,161	-12.86%	大賣/鉅額交易
2020/05/08	0	0.00	11	17.28	17.30	-11	3,963	-0.28%
2020/05/07	1	16.95	107	17.20	17.40	-106	3,873	-2.74%	大賣/鉅額交易
2020/05/06	57	16.44	7	16.05	16.95	50	3,715	1.35%
2020/05/04	2	15.28	0	0.00	15.30	2	3,536	0.06%
2020/04/30	9	15.32	0	0.00	15.35	9	3,546	0.25%
2020/04/29	1	15.40	1	15.70	15.35	0	3,549	0.00%
2020/04/28	0	0.00	2	15.20	15.50	-2	3,573	-0.06%
2020/04/27	3	14.80	0	0.00	15.00	3	3,618	0.08%
2020/04/23	0	0.00	3	14.55	14.50	-3	3,748	-0.08%
2020/04/22	3	14.40	0	0.00	14.40	3	3,765	0.08%
2020/04/21	0	0.00	1	14.85	14.45	-1	3,791	-0.03%
2020/04/20	0	14.90	0	0.00	14.85	0	3,839	0.00%
2020/04/17	3	15.45	32	15.23	15.00	-29	3,963	-0.73%
2020/04/15	4	14.80	1	14.70	14.75	3	4,016	0.07%
2020/04/09	2	14.70	2	14.80	14.50	0	4,200	0.00%
2020/04/08	3	14.45	0	0.00	14.50	3	4,304	0.07%
2020/04/07	10	14.45	0	0.00	14.60	10	4,325	0.23%
2020/04/06	3	14.53	0	0.00	14.30	3	4,465	0.07%
2020/03/27	8	14.25	0	0.00	14.10	8	4,381	0.18%
2020/03/24	3	13.88	4	13.83	14.00	-1	4,310	-0.02%
2020/03/23	5	12.76	1	12.95	12.80	4	4,248	0.09%
2020/03/20	0	0.00	1	13.70	13.75	-1	4,208	-0.02%
2020/03/19	1	12.85	0	0.00	12.75	1	4,143	0.02%
2020/03/18	2	14.40	0	0.00	14.15	2	4,070	0.05%
2020/03/16	0	0.00	8	14.41	14.35	-8	3,994	-0.20%
2020/03/13	3	13.83	0	0.00	14.10	3	3,956	0.08%
2020/03/12	0	0.00	40	15.15	15.15	-40	3,859	-1.04%
2020/03/11	4	16.45	4	16.01	15.95	0	3,778	0.00%
2020/03/10	1	15.90	1	16.30	16.40	0	3,750	0.00%
2020/03/06	2	16.75	0	0.00	16.75	2	3,635	0.06%
2020/03/05	31	17.11	2	17.18	16.95	29	3,607	0.80%
2020/03/04	13	16.52	1	17.15	17.00	12	3,478	0.34%
2020/03/03	1	16.20	0	0.00	16.10	1	3,298	0.03%
2020/03/02	10	16.30	20	15.50	15.90	-10	3,272	-0.31%
2020/02/26	0	0.00	1	17.00	16.65	-1	3,145	-0.03%
2020/02/25	2	16.65	0	0.00	16.80	2	3,109	0.06%
2020/02/24	1	16.80	0	0.00	16.70	1	3,081	0.03%
2020/02/21	3	17.13	2	17.33	16.90	1	3,048	0.03%
2020/02/20	5	17.51	6	17.75	17.50	-1	2,987	-0.03%
2020/02/18	3	17.42	7	17.41	17.20	-4	2,789	-0.14%
2020/02/17	2	17.10	3	17.12	17.20	-1	2,656	-0.04%
2020/02/14	0	0.00	10	16.73	16.75	-10	2,508	-0.40%
2020/02/12	20	15.90	0	0.00	15.75	20	2,368	0.84%
2020/02/07	0	0.00	4	15.93	15.60	-4	2,484	-0.16%
2020/02/06	0	0.00	0.1	15.95	15.95	-0.1	2,732	0.00%
2020/01/31	2	15.88	2	15.70	15.70	0	2,627	0.00%
2020/01/20	0	0.00	2	17.20	17.15	-2	2,514	-0.08%
2020/01/17	6	17.24	1	16.95	16.95	5	2,533	0.20%
2020/01/15	0	0.00	6	16.68	16.60	-6	2,449	-0.24%
2020/01/14	1	16.75	44	16.84	16.55	-43	2,432	-1.77%
2020/01/13	0	0.00	53	16.75	16.75	-53	2,436	-2.18%
2020/01/10	0	0.00	10	16.64	16.30	-10	2,313	-0.43%
2020/01/09	3	16.15	1	15.95	16.00	2	2,221	0.09%
2020/01/08	4	16.09	8	16.05	15.90	-4	2,195	-0.18%
2020/01/07	5	15.90	4	16.05	16.05	1	2,187	0.05%
2020/01/06	160	15.53	5	15.65	15.55	155	2,132	7.27%	大買/鉅額交易
2020/01/03	7	16.01	200	15.78	15.95	-193	2,108	-9.15%	大賣/鉅額交易
2020/01/02	17	16.24	9	16.26	16.20	8	2,077	0.39%
2019/12/31	0	0.00	5	15.97	15.85	-5	1,981	-0.25%
2019/12/30	58	15.81	5	15.84	15.85	53	1,928	2.75%
2019/12/26	0	0.00	2	15.05	14.95	-2	1,760	-0.11%
2019/12/19	0	0.00	4	15.10	15.05	-4	1,839	-0.22%
2019/12/16	0	0.00	4	14.80	14.75	-4	1,867	-0.21%
2019/12/10	2	14.75	0	0.00	14.95	2	2,150	0.09%
2019/12/05	2	14.70	0	0.00	14.70	2	2,221	0.09%
2019/12/04	2	14.75	0	0.00	14.65	2	2,246	0.09%
2019/11/29	0	0.00	5	14.90	14.90	-5	2,470	-0.20%
2019/11/27	0	0.00	10	15.10	15.10	-10	2,691	-0.37%
2019/11/26	5	15.10	8	15.25	15.10	-3	2,723	-0.11%
2019/11/25	20	14.95	0	0.00	15.05	20	2,741	0.73%
2019/11/22	479	14.94	2	14.90	15.00	477	2,787	17.11%	大買/鉅額交易
2019/11/21	192	14.71	21	14.80	14.85	171	2,911	5.87%	大買/鉅額交易
2019/11/19	0	0.00	9	15.00	15.00	-9	3,622	-0.25%
2019/11/18	6	14.95	1	14.90	14.90	5	3,878	0.13%
2019/11/14	3	14.97	3	15.05	14.90	0	4,015	0.00%
2019/11/13	1	15.10	0	0.00	15.10	1	4,032	0.02%
2019/11/12	5	15.08	0	0.00	15.20	5	4,098	0.12%
2019/11/08	2	15.60	0	0.00	15.60	2	4,211	0.05%
2019/11/06	1	16.30	0	0.00	16.20	1	4,152	0.02%
2019/11/05	7	16.06	3	16.38	16.25	4	4,060	0.10%
2019/10/29	2	15.55	0	0.00	15.45	2	3,797	0.05%
2019/10/28	5	15.77	0	0.00	15.70	5	3,788	0.13%
2019/10/25	2	15.75	400	15.83	15.75	-398	3,786	-10.51%	大賣/鉅額交易
2019/10/24	20	15.50	0	0.00	15.50	20	3,765	0.53%
2019/10/23	0	0.00	10	15.50	15.50	-10	3,829	-0.26%
2019/10/22	0	0.00	10	15.70	15.65	-10	3,854	-0.26%
2019/10/21	5	15.80	200	15.75	15.75	-195	3,863	-5.05%	大賣/鉅額交易
2019/10/17	5	15.70	2	15.65	15.65	3	3,808	0.08%
2019/10/15	0	0.00	1	15.55	15.50	-1	3,781	-0.03%
2019/10/14	4	15.38	0	0.00	15.35	4	3,729	0.11%
2019/10/09	0	0.00	20	14.85	15.05	-20	3,687	-0.54%
2019/10/07	20	14.95	0	0.00	14.90	20	3,668	0.55%
2019/10/02	100	14.65	0	0.00	14.65	100	3,683	2.71%
2019/10/01	1	14.85	0	0.00	14.75	1	3,745	0.03%
2019/09/25	5	15.30	0	0.00	15.30	5	3,802	0.13%
2019/09/18	200	15.50	0	0.00	15.45	200	3,768	5.31%	大買/鉅額交易
2019/09/17	300	15.70	0	0.00	15.65	300	3,739	8.02%	大買/鉅額交易
2019/09/12	3	16.20	701	16.05	15.95	-698	3,731	-18.71%	大賣/鉅額交易
2019/09/11	10	15.40	0	0.00	15.65	10	3,524	0.28%
2019/09/10	310	15.46	0	0.00	15.35	310	3,515	8.82%	大買/鉅額交易
2019/09/09	104	15.65	0	0.00	15.65	104	3,495	2.98%	大買/鉅額交易
2019/09/06	96	15.70	48	15.65	15.75	48	3,502	1.37%
2019/09/05	23	15.80	0	0.00	15.75	23	3,567	0.64%
2019/09/04	3	15.85	111	16.00	15.90	-108	3,516	-3.07%	大賣/鉅額交易
2019/09/03	100	15.50	4	15.75	15.70	96	3,401	2.82%
2019/08/30	31	15.84	4	15.79	15.70	27	3,278	0.82%
2019/08/28	2	15.35	0	0.00	15.30	2	3,071	0.07%
2019/08/27	3	15.65	5	15.55	15.60	-2	3,023	-0.07%
2019/08/26	1	15.80	2	15.73	15.60	-1	2,977	-0.03%
2019/08/23	10	15.60	5	15.60	15.55	5	2,875	0.17%
2019/08/22	35	16.12	149	16.11	15.90	-114	2,778	-4.10%	大賣/鉅額交易
2019/08/21	10	15.85	1	15.85	15.85	9	2,167	0.42%
2019/08/20	0	0.00	2	14.65	14.45	-2	1,913	-0.10%
2019/08/16	200	13.93	0	0.00	13.90	200	1,769	11.30%	大買/鉅額交易
2019/08/15	6	14.23	0	0.00	14.00	6	1,731	0.35%
2019/08/13	0	0.00	5	14.90	14.90	-5	1,569	-0.32%
2019/08/02	0	0.00	2	13.85	13.90	-2	1,638	-0.12%
2019/08/01	5	14.05	0	0.00	14.15	5	1,719	0.29%
2019/07/29	0	0.00	0.4	14.15	14.25	-0.4	1,810	-0.02%
2019/07/26	10	14.40	0	0.00	14.20	10	1,817	0.55%
2019/07/25	2	15.05	0	0.00	14.90	2	1,762	0.11%
2019/07/19	10	14.85	0	0.00	14.80	10	1,723	0.58%
2019/07/04	0	0.00	11	15.56	15.70	-11	2,984	-0.37%
2019/06/28	0	0.00	25	14.75	14.80	-25	2,897	-0.86%
2019/06/26	10	14.85	0	0.00	14.90	10	2,943	0.34%
2019/06/21	0	0.00	1	15.15	14.90	-1	3,081	-0.03%
2019/06/20	5	14.75	5	14.80	14.80	0	3,149	0.00%
2019/06/19	5	14.70	0	0.00	14.75	5	3,168	0.16%
2019/06/18	10	14.60	0	0.00	14.55	10	3,162	0.32%
2019/06/17	1	15.05	1	14.90	14.75	0	3,152	0.00%
2019/06/13	1	14.80	1	14.90	14.90	0	3,134	0.00%
2019/06/03	10	14.00	0	0.00	14.05	10	3,005	0.33%
2019/05/30	20	14.10	0	0.00	14.10	20	2,993	0.67%
2019/05/29	10	13.80	0	0.00	13.75	10	2,953	0.34%
2019/05/28	5	13.20	0	0.00	13.55	5	2,934	0.17%
2019/05/27	5	13.15	0	0.00	13.20	5	2,913	0.17%
2019/05/24	5	13.25	0	0.00	13.15	5	2,905	0.17%
2019/05/14	15	13.63	1	13.60	13.80	14	2,747	0.51%
2019/05/13	10	14.45	0	0.00	13.90	10	2,707	0.37%
2019/05/10	10	14.48	0	0.00	14.40	10	2,665	0.38%
2019/05/09	1	15.15	1	15.15	14.65	0	2,620	0.00%
2019/05/08	26	14.65	1	14.60	14.95	25	2,536	0.99%
2019/05/07	5	14.00	0	0.00	13.95	5	2,451	0.20%
2019/05/06	5	14.00	0	0.00	13.95	5	2,418	0.21%
2019/04/30	0	0.00	1	14.20	14.35	-1	2,350	-0.04%
2019/04/29	0	0.00	10	14.10	14.05	-10	2,312	-0.43%
2019/04/26	1	14.60	1	14.40	14.20	0	2,286	0.00%
2019/04/25	11	14.73	1	14.95	14.40	10	2,273	0.44%
2019/04/24	0	0.00	10	14.00	14.10	-10	2,216	-0.45%
2019/04/23	22.9	14.57	21	14.97	14.45	1.9	2,161	0.09%
2019/04/19	30	16.53	10	16.03	16.20	20	1,943	1.03%
2019/04/18	0	0.00	1	16.35	16.35	-1	1,718	-0.06%
2019/04/17	0	0.00	1	14.65	14.90	-1	1,679	-0.06%
2019/04/16	0	0.00	2.8	14.73	14.90	-2.8	1,600	-0.18%
2019/04/15	0	0.00	11	14.69	15.10	-11	1,442	-0.76%
2019/04/12	21	13.82	11.2	13.71	14.15	9.8	1,168	0.84%
2019/04/11	0	0.00	4.3	12.79	13.00	-4.3	910	-0.47%
2019/04/10	0	0.00	2	11.65	11.85	-2	713	-0.28%
2019/03/28	0	0.00	2	11.90	11.85	-2	549	-0.36%
2019/03/26	0	0.00	30	11.65	11.35	-30	462	-6.49%
2019/03/25	30	11.58	2	11.10	11.40	28	369	7.57%
2019/01/23	0	0.00	2	9.62	9.68	-2	165	-1.21%
2019/01/22	0	0.00	0.7	9.60	9.62	-0.7	165	-0.40%
2018/10/03	0	0.00	1	9.68	9.68	-1	351	-0.28%
2018/09/19	1	9.98	2	9.87	9.80	-1	440	-0.23%
2018/09/07	0	0.00	6	9.96	9.85	-6	440	-1.36%
2018/08/31	6	10.15	0	0.00	10.10	6	489	1.23%
2018/08/07	0	10.80	0	0.00	10.80	0	602	0.00%
2018/07/20	10	10.75	0	0.00	10.90	10	598	1.67%
2018/06/07	0	0.00	10	11.50	11.45	-10	735	-1.36%
2018/06/06	10	11.55	0	0.00	11.45	10	729	1.37%
2018/05/30	4	11.00	4	11.10	11.25	0	708	0.00%
2018/05/08	0.1	10.40	0	0.00	10.40	0.1	728	0.01%
2018/04/10	0	0.00	3	11.10	11.90	-3	828	-0.36%
2018/01/15	0	0.00	3	12.45	12.35	-3	2,210	-0.14%
2018/01/11	0	0.00	1	12.45	12.35	-1	2,246	-0.04%
2018/01/09	0	0.00	4	12.35	12.45	-4	2,231	-0.18%
2018/01/02	8	12.68	0	0.00	12.55	8	2,142	0.37%