廣運 (6125)-富邦-台東券商分點個股進出

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
122.5
漲跌
▲11.0
漲幅
+9.87%
成交量
28,359張
產業
上櫃光電類股
440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－富邦-台東券商分點個股進出

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

富邦-台東券商分點個股進出
富邦-台東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
2024/05/31	0	0.00	3.3	122.50	122.50	-3.3	31,404	-0.01%
2024/05/30	9	112.72	7	114.00	111.50	2	31,367	0.01%
2024/05/29	19	124.50	17	121.85	117.00	2	31,281	0.01%
2024/05/28	5	122.00	9	123.11	123.50	-4	31,172	-0.01%
2024/05/27	16	124.66	12	126.67	124.00	4	31,159	0.01%
2024/05/24	11	114.82	13.3	114.64	119.00	-2.3	31,040	-0.01%
2024/05/23	11	110.45	23	111.30	114.00	-12	30,561	-0.04%
2024/05/22	9	105.94	7	106.64	104.00	2	29,397	0.01%
2024/05/21	4	99.75	7	103.57	105.00	-3	28,344	-0.01%
2024/05/20	5	96.14	27	95.47	95.80	-22	27,511	-0.08%
2024/05/16	8	91.83	2	92.30	90.70	6	26,981	0.02%
2024/05/15	8	91.96	1	93.30	90.80	7	27,304	0.03%
2024/05/14	0	0.00	3	93.00	93.00	-3	27,389	-0.01%
2024/05/13	0	0.00	5	92.12	91.00	-5	27,000	-0.02%
2024/05/10	1	83.50	3	87.60	87.60	-2	26,666	-0.01%
2024/05/07	29	87.46	0	0.00	87.50	29	26,431	0.11%
2024/05/06	2	91.70	2	90.25	89.70	0	26,141	0.00%
2024/05/03	3	91.67	3	92.40	89.50	0	25,882	0.00%
2024/05/02	1	91.70	0	91.60	90.40	1	25,535	0.00%
2024/04/30	7	92.70	8	92.46	91.70	-1	25,338	0.00%
2024/04/29	0	92.60	4	93.48	90.00	-4	24,846	-0.02%
2024/04/26	4	92.90	3	92.67	91.70	1	24,454	0.00%
2024/04/25	5	91.80	9	90.20	90.50	-4	23,795	-0.02%
2024/04/24	11	92.80	24	92.65	90.20	-13	23,062	-0.06%
2024/04/23	13	87.18	5	87.44	87.40	8	21,598	0.04%
2024/04/22	9.5	86.83	9	86.23	80.60	0.5	21,112	0.00%
2024/04/19	1	83.90	7	85.73	87.30	-6	20,636	-0.03%
2024/04/18	2	84.90	5	85.28	84.20	-3	20,040	-0.02%
2024/04/17	2	84.85	6	84.45	85.00	-4	19,670	-0.02%
2024/04/16	0	0.00	3	75.17	77.30	-3	19,260	-0.02%
2024/04/15	0	78.10	0	0.00	78.20	0	19,208	0.00%
2024/04/12	1	80.10	1	80.60	80.00	0	19,133	0.00%
2024/04/11	1	81.40	0	0.00	81.00	1	19,030	0.01%
2024/04/10	3	83.07	0	0.00	82.40	3	19,007	0.02%
2024/04/09	3	83.14	11	83.78	84.50	-8	18,905	-0.04%
2024/04/08	3	85.27	5	84.00	84.00	-2	18,859	-0.01%
2024/04/03	5	80.40	5	82.00	81.20	0	19,123	0.00%
2024/04/02	1	80.99	0.1	81.80	80.80	0.9	19,179	0.00%
2024/04/01	2	83.65	1	83.70	83.00	1	19,042	0.01%
2024/03/29	11	84.84	9	83.76	82.80	2	18,968	0.01%
2024/03/28	3	84.50	0	0.00	84.50	3	18,697	0.02%
2024/03/27	23.1	85.24	11	84.61	84.00	12.1	18,565	0.07%
2024/03/26	15	85.96	8	87.90	82.70	7	18,330	0.04%
2024/03/25	12	85.20	44	85.96	88.40	-32	17,386	-0.18%
2024/03/21	11	79.72	1	79.60	79.00	10	16,345	0.06%
2024/03/20	1	80.20	1	79.60	78.60	0	16,230	0.00%
2024/03/19	5	81.30	0	0.00	78.90	5	16,135	0.03%
2024/03/18	6	80.58	6	81.30	81.50	0	16,027	0.00%
2024/03/15	2	79.90	3	79.60	80.00	-1	15,920	-0.01%
2024/03/14	13	79.21	5	78.90	78.90	8	15,772	0.05%
2024/03/13	20	84.02	2	83.50	81.70	18	15,553	0.12%
2024/03/12	5	81.18	6	82.63	83.70	-1	15,019	-0.01%
2024/03/11	2	80.50	1	79.30	79.30	1	14,608	0.01%
2024/03/08	1	84.70	3.5	85.00	77.80	-2.5	14,227	-0.02%
2024/03/07	3.5	87.51	0	0.00	86.10	3.5	13,955	0.03%
2024/03/06	2	92.80	23	91.63	91.50	-21	13,398	-0.16%
2024/03/05	11	87.80	5	87.80	87.50	6	12,482	0.05%
2024/03/04	2	90.70	8.1	88.98	87.60	-6.1	12,213	-0.05%
2024/03/01	10	87.85	24	89.19	86.70	-14	11,521	-0.12%
2024/02/29	2	77.05	24	83.46	85.20	-22	10,326	-0.21%
2024/02/27	8	81.03	4	78.63	77.50	4	9,867	0.04%
2024/02/26	1.1	78.27	9	80.06	81.10	-7.9	9,308	-0.08%
2024/02/23	0	0.00	1	75.40	73.80	-1	9,099	-0.01%
2024/02/22	2	77.30	5	76.88	76.50	-3	9,437	-0.03%
2024/02/21	3	76.77	10	77.91	77.40	-7	9,754	-0.07%
2024/02/20	3	73.60	1	73.00	74.70	2	9,647	0.02%
2024/02/19	2	75.95	3	74.57	74.70	-1	9,466	-0.01%
2024/02/16	4	69.93	7	69.90	70.80	-3	8,888	-0.03%
2024/02/15	6	63.43	52	65.70	66.20	-46	8,301	-0.55%
2024/02/05	0	0.00	5	62.00	62.00	-5	7,877	-0.06%
2024/02/02	8	63.13	7	62.19	62.90	1	7,844	0.01%
2024/02/01	0	0.00	5	61.50	61.50	-5	7,767	-0.06%
2024/01/30	1	61.90	1.1	61.20	60.90	-0.1	7,706	0.00%
2024/01/23	0	0.00	1	61.00	60.80	-1	7,604	-0.01%
2024/01/22	1	61.30	7	62.11	62.40	-6	7,548	-0.08%
2024/01/18	2	59.15	1	58.40	57.90	1	7,372	0.01%
2024/01/16	0	60.10	0	0.00	60.20	0	7,338	0.00%
2024/01/15	6	60.13	7	60.71	60.00	-1	7,324	-0.01%
2024/01/11	0	0.00	1	59.40	59.20	-1	7,209	-0.01%
2024/01/09	1	56.90	0	0.00	56.50	1	7,254	0.01%
2024/01/08	10	60.35	0	0.00	58.50	10	7,235	0.14%
2024/01/05	2	59.95	0	0.00	59.80	2	7,249	0.03%
2024/01/04	1	60.80	1	60.40	60.70	0	7,255	0.00%
2024/01/03	1	62.60	1	63.20	62.20	0	7,304	0.00%
2024/01/02	0	0.00	5	63.44	63.70	-5	7,283	-0.07%
2023/12/29	15	62.98	6	64.33	63.00	9	7,191	0.13%
2023/12/28	3.1	60.41	1	58.70	60.80	2.1	6,667	0.03%
2023/12/26	0	0.00	1	56.90	57.10	-1	6,642	-0.02%
2023/12/20	1	56.90	0	0.00	57.90	1	6,856	0.01%
2023/12/19	0	0.00	1	56.40	56.60	-1	6,915	-0.01%
2023/12/18	20	57.00	0	0.00	57.00	20	6,970	0.29%
2023/12/15	1	58.20	0	0.00	58.20	1	6,999	0.01%
2023/12/14	0	0.00	14	59.31	58.60	-14	7,037	-0.20%
2023/12/13	4	59.10	10	58.90	58.90	-6	7,051	-0.09%
2023/12/12	2	60.20	0	0.00	59.60	2	7,055	0.03%
2023/12/11	1	61.40	1	61.30	61.30	0	7,083	0.00%
2023/12/08	2	63.30	0	0.00	62.80	2	7,100	0.03%
2023/12/07	2	63.50	1	64.30	63.30	1	7,440	0.01%
2023/12/06	1	63.90	3	64.07	64.00	-2	7,583	-0.03%
2023/12/05	4	63.20	0	0.00	63.00	4	7,588	0.05%
2023/12/04	42	66.13	43	67.19	64.90	-1	7,571	-0.01%
2023/12/01	0	0.00	12	63.74	64.00	-12	7,145	-0.17%
2023/11/30	0	0.00	1	62.50	62.90	-1	7,028	-0.01%
2023/11/29	18	62.04	2	61.95	61.90	16	7,005	0.23%
2023/11/28	5	61.90	6	62.05	62.00	-1	7,004	-0.01%
2023/11/27	5	62.12	3	62.87	61.50	2	7,156	0.03%
2023/11/24	9	63.12	11	63.33	63.30	-2	7,123	-0.03%
2023/11/23	17	62.70	6	62.93	62.20	11	6,995	0.16%
2023/11/22	1	60.00	1	60.30	59.60	0	6,820	0.00%
2023/11/21	31	62.49	16.2	62.22	62.00	14.8	6,825	0.22%
2023/11/20	15.8	57.27	14	58.46	61.30	1.8	6,627	0.03%
2023/11/17	0	0.00	12	53.18	55.80	-12	6,516	-0.18%
2023/11/16	2	50.85	1	50.70	50.80	1	7,145	0.01%
2023/11/15	3	50.67	2	51.10	50.20	1	7,392	0.01%
2023/11/10	0	0.00	3	50.57	50.70	-3	8,244	-0.04%
2023/11/09	3	50.12	1	50.50	49.85	2	8,532	0.02%
2023/11/08	11	53.30	11	54.00	53.30	0	8,840	0.00%
2023/11/07	0	0.00	1	52.70	52.70	-1	9,108	-0.01%
2023/11/03	1	52.60	0	0.00	52.50	1	9,567	0.01%
2023/10/31	0	0.00	2	51.00	49.85	-2	10,723	-0.02%
2023/10/26	11	54.00	5	54.18	53.00	6	11,875	0.05%
2023/10/24	0.2	55.80	11	55.60	55.90	-10.8	13,073	-0.08%
2023/10/17	0	0.00	1	57.70	56.70	-1	14,982	-0.01%
2023/10/13	2	60.00	2	60.65	59.10	0	14,941	0.00%
2023/10/12	10	60.34	1	60.40	60.50	9	14,944	0.06%
2023/10/11	4	60.45	14	59.73	59.50	-10	14,940	-0.07%
2023/10/06	0	0.00	2	64.00	63.90	-2	14,856	-0.01%
2023/10/04	2	61.75	1	62.80	63.20	1	14,861	0.01%
2023/10/02	20	65.15	15	65.52	64.80	5	15,031	0.03%
2023/09/28	2	64.00	8	63.30	64.20	-6	15,080	-0.04%
2023/09/27	1	61.20	0	0.00	62.00	1	15,038	0.01%
2023/09/26	0	0.00	1	62.40	61.00	-1	15,200	-0.01%
2023/09/25	2	62.30	1	62.60	61.90	1	15,227	0.01%
2023/09/22	12	60.75	16	60.93	61.40	-4	15,349	-0.03%
2023/09/21	3	59.50	2	59.75	59.50	1	15,359	0.01%
2023/09/20	0	0.00	1	61.20	60.50	-1	15,458	-0.01%
2023/09/19	3	60.64	2	60.70	60.70	1	15,624	0.01%
2023/09/18	7	62.30	3.9	62.17	61.80	3.1	16,630	0.02%
2023/09/15	1	63.30	0	64.00	63.40	1	17,029	0.01%
2023/09/14	0	0.00	5	63.00	63.10	-5	17,006	-0.03%
2023/09/13	8.1	62.39	13.2	62.39	62.70	-5.2	16,985	-0.03%
2023/09/12	20.1	61.69	495	61.26	61.50	-475	17,199	-2.76%	大賣/鉅額交易
2023/09/11	5.2	68.73	38	68.01	68.00	-32.8	17,018	-0.19%
2023/09/08	12.4	75.75	0	0.00	75.50	12.4	17,221	0.07%
2023/09/07	1.1	78.22	2	78.40	78.20	-0.9	17,673	-0.01%
2023/09/06	1.4	78.84	5	78.16	78.90	-3.6	17,953	-0.02%
2023/09/05	1	77.50	2	77.80	77.50	-1	18,626	-0.01%
2023/09/04	10	78.56	6	77.97	77.00	4	19,046	0.02%
2023/09/01	17.6	79.03	4	78.35	78.90	13.6	19,801	0.07%
2023/08/31	12	79.71	36	79.54	80.90	-24	20,581	-0.12%
2023/08/29	1	76.70	0	0.00	76.70	1	21,199	0.00%
2023/08/28	43	77.23	18	75.38	75.40	25	21,261	0.12%
2023/08/25	19	79.37	16	79.78	80.60	3	21,124	0.01%
2023/08/24	39	82.35	6	83.60	80.90	33	21,174	0.16%
2023/08/23	13.3	82.62	13	81.95	81.50	0.3	21,170	0.00%
2023/08/22	13	84.39	49	84.69	84.00	-36	20,851	-0.17%
2023/08/21	0	0.00	28	79.41	79.50	-28	20,219	-0.14%
2023/08/18	34	73.85	15	74.33	72.30	19	19,950	0.10%
2023/08/17	2	73.30	9.4	74.76	75.70	-7.4	19,720	-0.04%
2023/08/16	13	70.90	19	72.04	72.50	-6	19,390	-0.03%
2023/08/15	12.2	72.42	6	71.35	71.80	6.2	19,275	0.03%
2023/08/14	15	69.42	10	71.29	71.30	5	18,967	0.03%
2023/08/11	9	70.28	14	70.61	69.80	-5	18,584	-0.03%
2023/08/10	19	67.42	10	67.78	67.00	9	18,311	0.05%
2023/08/09	2	69.65	3	71.63	70.60	-1	18,094	-0.01%
2023/08/08	5	70.54	6	69.58	69.90	-1	17,853	-0.01%
2023/08/07	18.1	71.01	11	71.95	72.40	7.1	17,630	0.04%
2023/08/04	25.9	69.68	25	69.19	68.30	0.9	17,160	0.01%
2023/08/02	26.2	71.50	2	75.20	69.30	24.2	16,808	0.14%
2023/08/01	52	77.30	18	77.39	76.90	34	16,673	0.20%
2023/07/31	38	81.60	19	82.52	77.50	19	16,440	0.12%
2023/07/28	29	83.50	11	83.85	83.30	18	15,957	0.11%
2023/07/27	52.4	86.68	80	87.27	84.10	-27.6	15,570	-0.18%
2023/07/26	37.3	89.30	5	90.16	86.30	32.3	14,726	0.22%
2023/07/25	40.5	102.09	23	103.90	95.80	17.5	14,249	0.12%
2023/07/24	17.6	100.96	37.1	104.32	103.50	-19.5	13,605	-0.14%
2023/07/21	7.6	91.91	11	95.75	96.40	-3.4	12,825	-0.03%
2023/07/20	2	88.35	6	86.77	89.70	-4	12,819	-0.03%
2023/07/19	12.3	81.25	0	0.00	81.60	12.3	12,774	0.10%
2023/07/18	5.1	80.36	0	0.00	81.00	5.1	12,836	0.04%
2023/07/17	20.2	82.89	1	81.20	83.40	19.2	12,885	0.15%
2023/07/14	25	79.46	0	0.00	79.90	25	12,994	0.19%
2023/07/13	1	78.40	0	0.00	77.00	1	13,038	0.01%
2023/07/12	4	77.15	0	0.00	76.40	4	13,087	0.03%
2023/07/11	3	77.77	0	0.00	78.40	3	13,119	0.02%
2023/07/10	5	78.30	0	0.00	76.50	5	13,250	0.04%
2023/07/07	15	83.36	1	82.50	83.00	14	13,183	0.11%
2023/07/06	0	0.00	1	86.42	87.50	-1	13,073	-0.01%
2023/07/05	11.1	81.28	2	82.07	81.30	9.1	13,003	0.07%
2023/07/04	19	80.49	1	80.30	81.80	18	13,031	0.14%
2023/07/03	3	72.00	9	72.37	75.60	-6	12,877	-0.05%
2023/06/30	9.1	65.82	14	65.04	68.80	-4.9	12,849	-0.04%
2023/06/29	15	62.38	1.1	62.18	62.60	13.9	12,815	0.11%
2023/06/28	8	60.85	9	59.83	62.10	-1	12,731	-0.01%
2023/06/27	19	60.93	4	58.80	58.80	15	12,580	0.12%
2023/06/26	81	65.62	12	65.17	65.30	69	12,367	0.56%
2023/06/21	32	62.30	16	63.02	63.50	16	11,328	0.14%
2023/06/20	0	0.00	2	57.80	57.80	-2	10,914	-0.02%
2023/06/19	0	0.00	1	52.60	52.60	-1	10,973	-0.01%
2023/06/16	23	47.23	19	47.18	47.85	4	10,939	0.04%
2023/06/15	16	45.99	6	45.99	46.05	10	10,667	0.09%
2023/06/14	18	45.60	22	45.75	46.00	-4	10,499	-0.04%
2023/06/13	30	44.91	9	45.24	45.30	21	10,174	0.21%
2023/06/12	94	43.42	4	42.93	42.75	90	9,884	0.91%
2023/06/09	22	44.27	2	44.20	44.70	20	9,545	0.21%
2023/06/08	28	42.87	7.1	43.17	42.30	20.9	8,808	0.24%
2023/06/07	24.1	42.09	1.1	42.25	42.20	23	8,347	0.28%
2023/06/06	32.3	40.46	20.3	40.71	41.60	12	7,586	0.16%
2023/06/05	13	40.08	16	39.28	41.50	-3	6,726	-0.04%
2023/06/02	0	0.00	4	37.44	37.75	-4	6,135	-0.07%
2023/06/01	21.6	33.33	1	33.40	34.35	20.6	5,841	0.35%
2023/05/31	35	34.54	0	0.00	34.50	35	5,684	0.62%
2023/05/30	68.5	34.62	11	35.02	34.60	57.5	5,527	1.04%
2023/05/29	13	34.49	7	33.94	35.10	6	5,297	0.11%
2023/05/26	11	32.51	0	0.00	32.05	11	4,943	0.22%
2023/05/25	11	32.42	2	32.10	32.65	9	4,861	0.19%
2023/05/24	0	0.00	7	31.23	31.35	-7	4,635	-0.15%
2023/05/23	1	31.10	4	30.86	30.95	-3	4,611	-0.07%
2023/05/22	0	0.00	5	30.60	30.10	-5	4,612	-0.11%
2023/05/19	0.3	29.60	0	0.00	29.50	0.3	4,557	0.01%
2023/05/15	0	0.00	50	28.25	28.25	-50	4,382	-1.14%
2023/05/12	51	28.52	0	0.00	28.60	51	4,397	1.16%
2023/05/11	5	28.25	0	0.00	28.30	5	4,428	0.11%
2023/05/10	0	0.00	10	28.65	29.20	-10	4,405	-0.23%
2023/05/09	2	28.80	0	0.00	28.65	2	4,363	0.05%
2023/05/08	8	29.49	20	29.63	29.35	-12	4,261	-0.28%
2023/05/05	30	32.57	1	32.25	32.60	29	3,986	0.73%
2023/05/03	0	0.00	10	31.70	31.50	-10	3,882	-0.26%
2023/05/02	0	0.00	10	31.80	31.75	-10	3,932	-0.25%
2023/04/27	20	31.30	0	0.00	31.20	20	3,894	0.51%
2023/04/20	3	31.45	0	0.00	31.10	3	3,674	0.08%
2023/04/19	0	0.00	1	32.60	32.05	-1	3,592	-0.03%
2023/04/17	0	0.00	4	31.65	31.50	-4	3,365	-0.12%
2023/04/14	0	0.00	34	30.91	31.20	-34	3,253	-1.05%
2023/04/13	4	30.90	1	31.20	31.20	3	3,171	0.09%
2023/04/11	30	30.30	0	0.00	30.20	30	2,980	1.01%
2023/04/07	4	30.08	0	0.00	29.90	4	2,834	0.14%
2023/03/24	2	29.38	0	0.00	29.15	2	2,521	0.08%
2023/03/17	1	28.50	0	0.00	29.10	1	2,415	0.04%
2023/03/16	13	28.43	9	29.02	28.30	4	2,370	0.17%
2023/03/15	2	29.58	0	0.00	29.35	2	2,328	0.09%
2023/03/09	0	0.00	1	28.80	28.60	-1	2,265	-0.04%
2023/03/08	1	27.95	20	28.10	28.70	-19	2,226	-0.85%
2023/03/07	22	28.17	2	28.00	28.00	20	2,162	0.92%
2023/03/06	0	0.00	20	27.66	27.70	-20	2,137	-0.94%
2023/03/01	1	27.70	0	0.00	27.65	1	2,139	0.05%
2023/02/24	0	0.00	1	27.40	27.80	-1	2,112	-0.05%
2023/02/23	2	28.10	2	27.90	27.70	0	2,112	0.00%
2023/02/22	11	27.97	10	27.80	27.75	1	2,077	0.05%
2023/02/10	0.1	26.70	0	0.00	26.25	0.1	2,101	0.00%
2023/01/16	0	0.00	4	25.20	25.15	-4	2,184	-0.18%
2022/12/30	0.1	25.60	0	0.00	25.40	0.1	2,534	0.00%
2022/12/28	0.1	25.90	0	0.00	25.50	0.1	2,712	0.00%
2022/12/23	0.1	25.25	0	0.00	25.45	0.1	2,800	0.00%
2022/12/13	0	0.00	3	26.90	26.45	-3	3,179	-0.09%
2022/12/09	25	26.61	25	26.80	26.70	0	3,240	0.00%
2022/12/02	0.1	26.60	10	26.68	26.65	-9.9	3,290	-0.30%
2022/11/30	22	25.90	12	26.00	25.95	10	3,348	0.30%
2022/11/23	0	0.00	0	25.60	25.55	0	4,204	0.00%
2022/11/21	0	0.00	4	25.65	25.35	-4	4,390	-0.09%
2022/11/18	10	26.05	10	25.95	25.90	0	4,731	0.00%
2022/11/02	5	24.90	0	0.00	24.90	5	5,819	0.09%
2022/10/27	1	24.00	0	0.00	24.30	1	5,750	0.02%
2022/10/25	1	24.00	0	0.00	23.65	1	5,829	0.02%
2022/10/05	1	29.35	0	0.00	28.40	1	6,639	0.02%
2022/09/28	1	28.30	0	0.00	27.10	1	6,613	0.02%
2022/09/27	1	28.95	0	0.00	29.00	1	6,779	0.01%
2022/09/26	1	29.55	0	0.00	29.25	1	6,818	0.01%
2022/09/23	27	30.79	0	0.00	30.50	27	6,879	0.39%
2022/09/21	0	0.00	2	31.45	31.30	-2	7,035	-0.03%
2022/09/19	0	0.00	2	31.70	31.35	-2	7,233	-0.03%
2022/09/15	5	33.50	39	33.55	32.50	-34	7,191	-0.47%
2022/09/14	10	33.05	0	0.00	33.15	10	7,084	0.14%
2022/09/13	0	0.00	3	32.85	32.75	-3	7,032	-0.04%
2022/09/05	4	32.70	0	0.00	32.55	4	6,985	0.06%
2022/09/01	0	0.00	3	33.70	32.90	-3	6,832	-0.04%
2022/08/31	8	33.19	9	33.03	33.40	-1	6,709	-0.01%
2022/08/30	1.2	31.98	0	0.00	32.70	1.2	6,537	0.02%
2022/08/29	4.3	30.11	0	0.00	30.70	4.3	6,330	0.07%
2022/08/26	5	32.05	5	31.25	31.15	0	6,281	0.00%
2022/08/25	2	32.65	0	0.00	32.05	2	6,172	0.03%
2022/08/23	22	31.60	0	0.00	31.35	22	5,778	0.38%
2022/08/22	2	32.25	1	32.20	32.25	1	5,735	0.02%
2022/08/19	1	31.95	16	31.48	31.95	-15	5,510	-0.27%
2022/08/17	10	29.55	0	0.00	29.65	10	5,345	0.19%
2022/08/16	2	29.85	1	31.75	29.70	1	5,316	0.02%
2022/08/15	0	0.00	25	30.50	30.50	-25	5,074	-0.49%
2022/08/11	0	0.00	10	30.10	29.85	-10	4,987	-0.20%
2022/08/09	2	29.65	4	29.55	29.75	-2	4,841	-0.04%
2022/08/05	0	0.00	1	28.60	28.75	-1	4,676	-0.02%
2022/08/03	1	28.00	0	0.00	27.85	1	4,625	0.02%
2022/08/02	1	28.50	1	28.75	28.40	0	4,589	0.00%
2022/08/01	2	29.40	6	29.28	29.20	-4	4,547	-0.09%
2022/07/29	3	30.45	0	0.00	30.35	3	4,473	0.07%
2022/07/27	0	0.00	10	29.90	29.95	-10	4,222	-0.24%
2022/07/26	5	29.85	0	0.00	29.80	5	4,174	0.12%
2022/07/21	0	0.00	2	29.95	29.90	-2	4,049	-0.05%
2022/07/19	5	29.90	10	29.85	29.80	-5	3,873	-0.13%
2022/07/18	2	28.00	13	29.44	29.40	-11	3,783	-0.29%
2022/07/15	0	0.00	1	28.10	28.00	-1	3,622	-0.03%
2022/07/14	0	0.00	1	27.55	27.70	-1	3,502	-0.03%
2022/07/12	1	26.65	1	26.45	25.75	0	3,264	0.00%
2022/07/08	0	0.00	1	27.15	27.40	-1	3,106	-0.03%
2022/07/05	2	26.38	1	26.85	26.30	1	2,977	0.03%
2022/07/04	5	29.39	4	29.10	29.10	1	2,754	0.04%
2022/06/30	10	31.02	10	30.35	30.35	0	2,549	0.00%
2022/06/29	15	30.85	18	30.51	30.95	-3	2,437	-0.12%
2022/06/28	12	30.25	12	30.41	30.65	0	2,326	0.00%
2022/06/27	0	0.00	6	29.39	30.05	-6	2,151	-0.28%
2022/06/17	12	28.21	3	28.00	28.15	9	1,858	0.48%
2022/06/16	10	28.20	0	0.00	27.10	10	1,801	0.56%
2022/06/15	0	0.00	1	28.65	28.05	-1	1,760	-0.06%
2022/06/13	0	0.00	10	28.00	28.00	-10	1,803	-0.55%
2022/06/09	0	0.00	1	27.80	27.75	-1	1,728	-0.06%
2022/06/06	0	0.00	3	27.15	26.60	-3	1,658	-0.18%
2022/05/31	0.1	26.45	0	0.00	26.40	0.1	1,677	0.00%
2022/05/30	0	0.00	1	26.10	26.50	-1	1,671	-0.06%
2022/05/25	0	0.00	2	26.50	25.40	-2	1,690	-0.12%
2022/05/24	3	24.90	10	25.00	25.00	-7	1,749	-0.40%
2022/05/06	10	23.63	0	0.00	23.50	10	2,422	0.41%
2022/04/15	5	24.55	22	24.29	24.60	-17	3,125	-0.54%
2022/04/14	3	24.70	0	0.00	24.75	3	3,180	0.09%
2022/04/13	2	24.20	0	0.00	24.65	2	3,221	0.06%
2022/04/12	0	24.45	0	0.00	24.05	0	3,359	0.00%
2022/03/31	2	26.30	0	0.00	26.05	2	4,630	0.04%
2022/03/25	8	26.45	0	0.00	26.25	8	4,658	0.17%
2022/03/23	0	0.00	1	26.30	26.25	-1	4,641	-0.02%
2022/03/22	0	0.00	3	26.35	26.40	-3	4,742	-0.06%
2022/03/21	0	0.00	2	26.30	26.20	-2	4,789	-0.04%
2022/03/18	1	26.20	0	0.00	26.30	1	4,784	0.02%
2022/03/17	0	0.00	1	26.60	26.20	-1	4,800	-0.02%
2022/03/15	5	25.10	0	0.00	25.00	5	4,713	0.11%
2022/03/10	0	0.00	10	25.85	25.80	-10	4,732	-0.21%
2022/03/09	2	24.50	2	24.68	24.70	0	4,690	0.00%
2022/03/07	5	25.10	0	0.00	24.80	5	4,639	0.11%
2022/03/01	5	25.86	0	0.00	26.00	5	4,646	0.11%
2022/02/25	2	25.40	0	0.00	25.60	2	4,582	0.04%
2022/02/24	12	25.99	5	27.00	25.90	7	4,501	0.16%
2022/02/22	5	26.00	0	0.00	25.85	5	4,351	0.11%
2022/02/18	1	27.20	0	0.00	27.20	1	4,619	0.02%
2022/02/17	40	27.21	41	27.02	26.70	-1	4,659	-0.02%
2022/02/16	5	26.00	0	0.00	25.85	5	4,741	0.11%
2022/01/26	0	0.00	17	26.00	26.00	-17	4,919	-0.35%
2022/01/25	7	26.00	0	0.00	26.00	7	5,008	0.14%
2022/01/21	14	27.05	4	26.85	27.10	10	5,563	0.18%
2022/01/20	9	27.76	10	27.33	27.30	-1	5,529	-0.02%
2022/01/19	4	27.85	3	27.80	27.95	1	5,495	0.02%
2022/01/17	6	27.05	10	27.40	27.85	-4	5,477	-0.07%
2022/01/14	5	27.06	5	26.95	26.85	0	5,425	0.00%
2022/01/11	2	28.30	2	28.70	28.45	0	5,429	0.00%
2022/01/05	6	29.28	0	0.00	28.80	6	5,455	0.11%
2022/01/04	20	29.35	20	29.50	29.30	0	5,337	0.00%
2022/01/03	5	29.70	20	28.55	28.50	-15	5,174	-0.29%
2021/12/29	2	28.70	0	0.00	28.55	2	4,837	0.04%
2021/12/28	33	28.07	12	27.78	28.40	21	4,602	0.46%
2021/12/16	10	26.83	0	0.00	26.65	10	6,068	0.16%
2021/12/10	1	26.20	0	0.00	26.40	1	5,943	0.02%
2021/12/09	20	26.38	20	25.90	25.90	0	5,921	0.00%
2021/11/29	0	0.00	2	26.08	26.25	-2	6,314	-0.03%
2021/11/26	0	0.00	2	25.85	26.30	-2	6,328	-0.03%
2021/11/23	1	26.85	0	0.00	26.85	1	6,563	0.02%
2021/11/17	1	29.00	4	28.70	29.00	-3	6,373	-0.05%
2021/11/15	11	28.27	30	28.15	28.25	-19	5,960	-0.32%
2021/11/09	0	0.00	3	26.65	26.65	-3	5,720	-0.05%
2021/11/08	4	27.03	0	0.00	26.80	4	5,723	0.07%
2021/11/01	6	28.17	5	28.62	27.65	1	5,992	0.02%
2021/10/29	21	27.03	31	27.63	27.80	-10	5,863	-0.17%
2021/10/25	5	26.20	1	26.80	26.40	4	6,066	0.07%
2021/10/20	1	26.60	1	26.50	26.50	0	6,082	0.00%
2021/10/18	5	26.20	0	0.00	26.25	5	6,207	0.08%
2021/10/15	0	0.00	10	26.90	26.90	-10	6,202	-0.16%
2021/10/13	0	0.00	2	26.55	27.35	-2	6,140	-0.03%
2021/10/07	3	26.40	6	26.80	26.75	-3	6,188	-0.05%
2021/10/06	5	26.50	0	0.00	25.80	5	6,134	0.08%
2021/10/04	12	26.14	2	25.90	26.05	10	6,021	0.17%
2021/10/01	0	0.00	2	27.20	26.55	-2	5,962	-0.03%
2021/09/30	0	0.00	21	27.41	27.75	-21	5,796	-0.36%
2021/09/29	20	28.25	4	29.50	28.30	16	5,625	0.28%
2021/09/28	4	28.50	1	28.25	29.15	3	5,360	0.06%
2021/09/27	2	28.93	3	28.65	28.55	-1	5,168	-0.02%
2021/09/24	4	26.70	5	27.81	27.85	-1	4,704	-0.02%
2021/09/23	1	26.05	0	0.00	26.25	1	4,262	0.02%
2021/09/17	0	0.00	3	25.20	25.20	-3	4,148	-0.07%
2021/09/14	1	25.15	0	0.00	25.15	1	4,054	0.02%
2021/09/10	2	26.70	0	0.00	26.90	2	4,047	0.05%
2021/09/08	1	27.30	0	0.00	26.35	1	3,970	0.03%
2021/09/07	1	27.00	0	0.00	26.95	1	3,841	0.03%
2021/09/06	4	27.34	0	0.00	26.85	4	3,802	0.11%
2021/09/03	0	0.00	1	27.55	27.70	-1	3,735	-0.03%
2021/09/02	1	27.20	0	0.00	26.85	1	3,561	0.03%
2021/08/31	0	0.00	2	26.00	27.15	-2	3,446	-0.06%
2021/08/30	0	0.00	8	26.93	26.60	-8	3,386	-0.24%
2021/08/27	7	25.45	0	0.00	25.35	7	3,222	0.22%
2021/08/26	22	24.38	20	23.95	24.20	2	3,119	0.06%
2021/08/25	2	23.80	0	0.00	23.85	2	3,083	0.06%
2021/08/16	0	0.00	10	24.35	23.90	-10	2,965	-0.34%
2021/08/13	0	0.00	10	25.11	25.05	-10	2,944	-0.34%
2021/08/12	21	24.87	0	0.00	24.90	21	2,906	0.72%
2021/08/09	0	0.00	12	28.18	28.15	-12	2,685	-0.45%
2021/08/06	10	28.00	0	0.00	28.15	10	2,582	0.39%
2021/08/04	0	0.00	1	28.50	27.60	-1	2,477	-0.04%
2021/08/03	20	28.05	21	28.03	28.15	-1	2,420	-0.04%
2021/08/02	2	27.95	2	28.20	28.10	0	2,336	0.00%
2021/07/30	0.1	26.32	0	0.00	26.90	0.1	2,006	0.00%
2021/07/29	11	24.44	12	24.52	25.10	-1	1,825	-0.05%
2021/07/26	15	24.60	3	24.75	24.70	12	1,775	0.68%
2021/07/23	33	23.89	30	24.20	25.20	3	1,739	0.17%
2021/07/19	20	24.25	20	24.78	24.85	0	1,566	0.00%
2021/07/16	1	23.80	0	0.00	23.80	1	1,532	0.07%
2021/07/01	0	0.00	1	22.85	22.55	-1	1,775	-0.06%
2021/06/21	1	23.15	0	0.00	22.90	1	2,014	0.05%
2021/06/09	0	0.00	1	22.65	22.55	-1	2,492	-0.04%
2021/05/28	1	23.20	0	0.00	22.90	1	2,994	0.03%
2021/05/18	1	20.25	1	20.95	20.95	0	3,230	0.00%
2021/05/17	0	0.00	6	19.05	19.05	-6	3,249	-0.18%
2021/05/07	0	0.00	1	24.80	25.30	-1	3,483	-0.03%
2021/05/04	0	0.00	1	24.15	24.55	-1	3,885	-0.03%
2021/05/03	0	0.00	10	27.00	26.20	-10	3,880	-0.26%
2021/04/22	10	27.47	0	0.00	26.50	10	4,470	0.22%
2021/04/21	2	27.73	0	0.00	27.35	2	4,492	0.04%
2021/04/20	1	27.50	4	27.50	27.40	-3	4,600	-0.07%
2021/04/19	1	27.30	0	0.00	27.35	1	4,664	0.02%
2021/04/16	0	0.00	2	28.50	27.85	-2	4,641	-0.04%
2021/04/14	19	27.37	0	0.00	28.00	19	4,652	0.41%
2021/04/12	15	28.93	11	29.07	28.60	4	4,695	0.09%
2021/04/09	5	28.97	0	0.00	29.00	5	4,678	0.11%
2021/04/08	20	28.43	20	29.08	28.85	0	4,623	0.00%
2021/04/07	1	27.90	0	0.00	28.05	1	4,576	0.02%
2021/04/06	1	27.65	0	0.00	27.55	1	4,543	0.02%
2021/03/30	10	28.00	0	0.00	27.40	10	4,525	0.22%
2021/03/29	0	0.00	2	28.00	27.70	-2	4,484	-0.04%
2021/03/23	3	27.50	0	0.00	27.10	3	4,538	0.07%
2021/03/19	8	28.49	0	0.00	28.25	8	4,500	0.18%
2021/03/15	20	27.50	20	28.03	27.85	0	4,656	0.00%
2021/03/12	2	27.00	0	0.00	27.10	2	4,636	0.04%
2021/03/10	0	0.00	3	26.25	26.50	-3	4,708	-0.06%
2021/03/05	30	27.10	30	26.98	27.60	0	4,795	0.00%
2021/02/25	0	0.00	1	25.60	25.70	-1	5,065	-0.02%
2021/02/24	1	25.10	2	25.45	25.15	-1	5,103	-0.02%
2021/02/18	6	24.83	6	25.05	25.50	0	6,045	0.00%
2021/02/04	4	23.84	4	23.53	23.50	0	6,153	0.00%
2021/02/03	1	23.90	0	0.00	23.85	1	6,183	0.02%
2021/01/29	1	23.85	0	0.00	23.50	1	6,210	0.02%
2021/01/28	7	24.20	0	0.00	23.55	7	6,283	0.11%
2021/01/19	1	24.50	0	0.00	24.45	1	7,090	0.01%
2021/01/18	0	0.00	1	24.80	25.65	-1	7,289	-0.01%
2021/01/14	1	26.15	0	0.00	26.10	1	7,616	0.01%
2021/01/13	2	26.65	1	26.05	26.00	1	7,644	0.01%
2021/01/08	1	29.30	0	0.00	29.15	1	7,931	0.01%
2020/12/25	3	29.55	3	29.22	29.20	0	9,453	0.00%
2020/12/22	2	29.23	2	28.70	28.25	0	10,782	0.00%
2020/12/21	0	0.00	3	29.10	29.30	-3	11,007	-0.03%
2020/12/16	3	30.05	3	30.73	30.15	0	11,178	0.00%
2020/12/14	3	29.25	0	0.00	29.20	3	11,272	0.03%
2020/12/10	1	30.10	1	29.75	29.70	0	11,414	0.00%
2020/12/09	6	30.37	1	30.50	30.75	5	11,468	0.04%
2020/12/07	2	28.23	1	29.10	28.90	1	11,492	0.01%
2020/12/04	0	0.00	16	28.55	28.60	-16	11,589	-0.14%
2020/12/03	2	28.93	0	0.00	28.80	2	11,760	0.02%
2020/12/01	1	28.85	3	28.00	29.35	-2	12,367	-0.02%
2020/11/30	4	29.00	2	28.55	28.60	2	12,822	0.02%
2020/11/27	0	0.00	1	28.95	29.15	-1	13,012	-0.01%
2020/11/26	19	29.49	2	29.65	29.45	17	13,112	0.13%
2020/11/25	2	29.80	0	0.00	29.40	2	13,214	0.02%
2020/11/24	0	0.00	1	30.90	30.50	-1	13,074	-0.01%
2020/11/20	1	31.40	0	0.00	30.80	1	13,861	0.01%
2020/11/19	5	31.48	6	31.07	31.00	-1	13,900	-0.01%
2020/11/18	1	34.80	3	35.23	32.55	-2	13,522	-0.01%
2020/11/16	1	36.70	1	37.00	36.80	0	13,678	0.00%
2020/11/13	0	0.00	1	36.40	36.50	-1	13,837	-0.01%
2020/11/10	2	36.10	5	36.35	36.15	-3	14,618	-0.02%
2020/11/05	0	0.00	3	37.50	36.75	-3	15,914	-0.02%
2020/11/03	4	36.45	1	36.65	37.20	3	16,057	0.02%
2020/11/02	5	36.90	10	36.00	36.10	-5	16,099	-0.03%
2020/10/30	0	0.00	8	36.52	36.55	-8	16,172	-0.05%
2020/10/29	2	37.68	8	37.03	37.95	-6	16,032	-0.04%
2020/10/28	18	37.77	6	38.51	37.05	12	15,940	0.08%
2020/10/27	3	36.45	13	35.81	36.85	-10	15,541	-0.06%
2020/10/26	2	36.18	22	36.06	36.30	-20	15,581	-0.13%
2020/10/21	0	0.00	3	33.00	33.00	-3	14,600	-0.02%
2020/10/20	3	32.60	0	0.00	32.40	3	14,543	0.02%
2020/10/19	15	32.40	0	0.00	32.65	15	14,460	0.10%
2020/10/16	0	0.00	4	32.20	33.15	-4	14,423	-0.03%
2020/10/14	2	33.05	4	33.05	32.30	-2	14,049	-0.01%
2020/10/13	2	31.70	0	0.00	31.75	2	13,853	0.01%
2020/10/12	5	31.75	0	0.00	32.20	5	13,665	0.04%
2020/10/08	10	30.45	0	0.00	30.00	10	13,393	0.07%
2020/10/07	0	0.00	1	29.90	30.00	-1	13,332	-0.01%
2020/10/06	5	30.95	5	29.65	29.90	0	13,297	0.00%
2020/09/30	5	28.05	5	27.98	28.30	0	13,009	0.00%
2020/09/28	5	27.60	5	27.85	28.15	0	13,018	0.00%
2020/09/25	30	30.04	26	29.96	27.15	4	12,999	0.03%
2020/09/24	0	0.00	27	27.80	29.00	-27	11,943	-0.23%
2020/09/21	0	0.00	33	28.44	27.80	-33	11,732	-0.28%
2020/09/17	16	27.37	18	27.70	28.10	-2	11,712	-0.02%
2020/09/16	1	26.45	0	0.00	26.80	1	11,571	0.01%
2020/09/15	0	0.00	1	27.00	26.50	-1	11,517	-0.01%
2020/09/11	72	27.04	1	26.20	26.00	71	11,235	0.63%
2020/09/08	0	0.00	3	27.30	27.10	-3	10,906	-0.03%
2020/09/07	3	29.10	0	0.00	28.70	3	10,716	0.03%
2020/09/04	7	28.97	4	29.33	29.60	3	10,534	0.03%
2020/09/03	4	29.43	2	28.80	29.00	2	10,036	0.02%
2020/09/02	1	26.85	2	28.30	28.00	-1	9,499	-0.01%
2020/09/01	1	27.05	0	0.00	27.00	1	9,447	0.01%
2020/08/31	0	0.00	1	26.60	27.20	-1	9,337	-0.01%
2020/08/28	0	0.00	1	26.50	26.50	-1	9,153	-0.01%
2020/08/27	1	25.40	10	25.68	25.75	-9	9,005	-0.10%
2020/08/26	0	0.00	2	25.90	25.75	-2	8,866	-0.02%
2020/08/25	2	25.65	3	26.05	26.05	-1	8,134	-0.01%
2020/08/21	7	23.75	0	0.00	23.50	7	7,980	0.09%
2020/08/20	3	25.65	3.2	24.96	23.40	-0.2	7,820	0.00%
2020/08/19	2	25.75	3	26.20	25.90	-1	7,567	-0.01%
2020/08/18	3	26.07	10	25.43	25.80	-7	7,345	-0.10%
2020/08/17	7	24.61	0.4	24.90	25.10	6.6	7,016	0.09%
2020/08/14	2	24.15	0	0.00	24.15	2	6,639	0.03%
2020/08/13	1	24.85	9.1	23.57	23.85	-8.1	6,448	-0.13%
2020/08/12	1	23.10	2	24.05	24.00	-1	6,039	-0.02%
2020/08/11	3	24.22	0	0.00	21.90	3	5,662	0.05%
2020/08/10	5	22.85	15	22.85	22.85	-10	4,937	-0.20%
2020/08/07	2	19.33	12	19.67	20.80	-10	4,861	-0.21%
2020/08/06	5	19.15	11	19.43	19.35	-6	4,793	-0.13%
2020/08/05	16	19.50	0	0.00	19.30	16	4,725	0.34%
2020/07/31	0	0.00	20	17.95	17.95	-20	4,808	-0.42%
2020/07/30	33	17.95	0	0.00	17.95	33	4,948	0.67%
2020/07/29	30	16.70	30	16.75	17.00	0	4,785	0.00%
2020/07/24	0	0.00	21	16.25	16.65	-21	4,754	-0.44%
2020/07/23	1	16.90	0	0.00	16.80	1	4,757	0.02%
2020/07/22	0	0.00	5	16.50	16.70	-5	4,742	-0.11%
2020/07/15	5	15.54	0	0.00	15.70	5	4,578	0.11%
2020/07/14	1	15.85	5	15.85	15.70	-4	4,630	-0.09%
2020/07/13	1	16.25	0	0.00	16.35	1	4,586	0.02%
2020/07/10	1	16.75	0.3	16.65	16.60	0.7	4,545	0.02%
2020/07/09	8	18.61	0	0.00	18.65	8	4,420	0.18%
2020/07/06	1	19.35	0	0.00	19.40	1	4,033	0.02%
2020/07/02	0	0.00	1	18.35	18.35	-1	3,850	-0.03%
2020/07/01	0	0.00	1	18.25	18.10	-1	3,798	-0.03%
2020/06/30	2	18.08	3	18.12	18.05	-1	3,765	-0.03%
2020/06/29	0	0.00	2	17.70	17.80	-2	3,688	-0.05%
2020/06/24	1	17.70	0	0.00	17.65	1	3,654	0.03%
2020/06/15	0	0.00	2	16.95	16.95	-2	3,718	-0.05%
2020/06/10	1	17.50	0	0.00	17.35	1	3,742	0.03%
2020/06/08	6	18.00	0	0.00	17.85	6	3,848	0.16%
2020/06/05	15	17.55	0	0.00	17.55	15	3,677	0.41%
2020/06/01	1	17.45	0	0.00	17.30	1	3,836	0.03%
2020/05/29	2	17.45	0	0.00	17.35	2	3,982	0.05%
2020/05/20	0	0.00	100	16.70	16.80	-100	3,954	-2.53%
2020/05/18	50	17.05	0	0.00	16.85	50	4,128	1.21%
2020/05/13	51	17.30	0	0.00	17.35	51	4,454	1.14%
2020/05/11	4	17.70	2	17.65	17.50	2	4,161	0.05%
2020/05/07	0	0.00	19	17.14	17.40	-19	3,873	-0.49%
2020/05/06	2	16.45	6	16.07	16.95	-4	3,715	-0.11%
2020/04/30	2	15.35	2	15.20	15.35	0	3,546	0.00%
2020/04/28	0	0.00	2	15.45	15.50	-2	3,573	-0.06%
2020/04/17	16	15.04	10	15.35	15.00	6	3,963	0.15%
2020/04/10	0	0.00	9	14.42	14.50	-9	4,154	-0.22%
2020/04/09	0	0.00	5	14.55	14.50	-5	4,200	-0.12%
2020/04/01	1	14.00	0	0.00	14.50	1	4,451	0.02%
2020/03/27	0	0.00	5	14.05	14.10	-5	4,381	-0.11%
2020/03/26	0	0.00	2	14.10	14.05	-2	4,352	-0.05%
2020/03/23	1	12.90	0	0.00	12.80	1	4,248	0.02%
2020/03/19	11	13.39	0	0.00	12.75	11	4,143	0.27%
2020/03/18	0	0.00	10	14.45	14.15	-10	4,070	-0.25%
2020/03/16	6	14.41	0	0.00	14.35	6	3,994	0.15%
2020/03/13	2	13.90	0	0.00	14.10	2	3,956	0.05%
2020/03/12	1	15.00	1	15.15	15.15	0	3,859	0.00%
2020/03/10	0.5	16.40	0	0.00	16.40	0.5	3,750	0.01%
2020/03/09	4	16.36	0	0.00	15.95	4	3,708	0.11%
2020/03/06	0.5	16.70	0	0.00	16.75	0.5	3,635	0.01%
2020/03/05	21	17.09	5	17.10	16.95	16	3,607	0.44%
2020/03/02	4	16.30	4	16.10	15.90	0	3,272	0.00%
2020/02/27	3	16.17	0	0.00	15.75	3	3,226	0.09%
2020/02/25	1	16.70	15	16.66	16.80	-14	3,109	-0.45%
2020/02/24	1	16.60	0	0.00	16.70	1	3,081	0.03%
2020/02/21	8	17.19	5	16.90	16.90	3	3,048	0.10%
2020/02/20	0	0.00	9	17.55	17.50	-9	2,987	-0.30%
2020/02/19	1	16.90	0	0.00	17.10	1	2,859	0.03%
2020/02/18	1	17.20	1	17.30	17.20	0	2,789	0.00%
2020/02/17	8	17.00	0	0.00	17.20	8	2,656	0.30%
2020/02/14	3	16.70	0	0.00	16.75	3	2,508	0.12%
2020/02/12	0	0.00	5	15.80	15.75	-5	2,368	-0.21%
2020/02/11	0	0.00	1	15.85	15.80	-1	2,364	-0.04%
2020/02/07	2	16.05	3	15.82	15.60	-1	2,484	-0.04%
2020/02/06	1	15.80	0	0.00	15.95	1	2,732	0.04%
2020/02/04	1	15.90	1	15.80	15.75	0	2,676	0.00%
2020/02/03	0	0.00	25	15.11	15.80	-25	2,657	-0.94%
2020/01/31	2	15.73	0	0.00	15.70	2	2,627	0.08%
2020/01/30	10	15.95	0	0.00	15.45	10	2,585	0.39%
2020/01/17	2	17.30	0	0.00	16.95	2	2,533	0.08%
2020/01/14	5	16.65	1	16.70	16.55	4	2,432	0.16%
2020/01/13	1	16.55	0	0.00	16.75	1	2,436	0.04%
2020/01/10	5	16.55	53	16.60	16.30	-48	2,313	-2.08%
2020/01/08	15	16.02	0	0.00	15.90	15	2,195	0.68%
2020/01/07	15	15.88	0	0.00	16.05	15	2,187	0.69%
2020/01/02	0	0.00	1	16.35	16.20	-1	2,077	-0.05%
2019/12/31	1	15.85	0	0.00	15.85	1	1,981	0.05%
2019/12/30	0	0.00	1	15.85	15.85	-1	1,928	-0.05%
2019/12/13	0	0.00	1	14.75	14.75	-1	1,898	-0.05%
2019/11/26	0	0.00	20	15.10	15.10	-20	2,723	-0.73%
2019/11/21	20	14.76	0	0.00	14.85	20	2,911	0.69%
2019/11/18	0	0.00	3	14.95	14.90	-3	3,878	-0.08%
2019/11/11	0	0.00	3	15.10	15.05	-3	4,217	-0.07%
2019/11/06	0	0.00	1	16.15	16.20	-1	4,152	-0.02%
2019/11/05	4	15.88	0	0.00	16.25	4	4,060	0.10%
2019/10/24	0	0.00	3	15.50	15.50	-3	3,765	-0.08%
2019/10/07	0	0.00	2	14.90	14.90	-2	3,668	-0.05%
2019/10/04	0	0.00	1	14.50	14.50	-1	3,646	-0.03%
2019/09/24	0	0.00	4	15.40	15.40	-4	3,800	-0.11%
2019/09/23	0	0.00	2	15.40	15.40	-2	3,798	-0.05%
2019/09/20	1	15.55	1	15.50	15.55	0	3,781	0.00%
2019/09/19	0	0.00	1	15.40	15.35	-1	3,772	-0.03%
2019/09/18	0	0.00	102	15.61	15.45	-102	3,768	-2.71%	大賣/鉅額交易
2019/09/12	112	16.24	1	16.10	15.95	111	3,731	2.97%	大買/鉅額交易
2019/09/10	2	15.53	0	0.00	15.35	2	3,515	0.06%
2019/09/06	0	0.00	1	15.70	15.75	-1	3,502	-0.03%
2019/09/05	1	16.00	0	0.00	15.75	1	3,567	0.03%
2019/09/02	0	0.00	1	15.75	15.90	-1	3,331	-0.03%
2019/08/23	0	0.00	8	15.69	15.55	-8	2,875	-0.28%
2019/08/22	1	16.20	10	16.01	15.90	-9	2,778	-0.32%
2019/08/21	16	15.85	0	0.00	15.85	16	2,167	0.74%
2019/08/16	0	0.00	2	14.10	13.90	-2	1,769	-0.11%
2019/08/15	0	0.00	29	14.19	14.00	-29	1,731	-1.67%
2019/08/14	1	14.05	0	0.00	13.85	1	1,672	0.06%
2019/07/15	0	0.00	1	15.10	15.05	-1	2,145	-0.05%
2019/06/27	2	14.80	0	0.00	14.85	2	2,924	0.07%
2019/06/21	9	14.90	0	0.00	14.90	9	3,081	0.29%
2019/04/30	12	14.20	0	0.00	14.35	12	2,350	0.51%
2019/04/24	4	14.20	0	0.00	14.10	4	2,216	0.18%
2019/04/19	1	16.10	0	0.00	16.20	1	1,943	0.05%
2019/04/15	0	0.00	10	14.90	15.10	-10	1,442	-0.69%
2019/04/12	22	13.63	12	13.78	14.15	10	1,168	0.86%
2019/03/29	0	0.00	30	11.69	11.75	-30	577	-5.19%
2019/03/28	0	0.00	10	12.00	11.85	-10	549	-1.82%
2019/03/26	47	11.39	1	12.10	11.35	46	462	9.95%
2018/10/04	1	9.93	0	0.00	9.93	1	363	0.28%
2018/08/27	0.2	10.10	0	0.00	10.10	0.2	519	0.04%
2018/07/13	0.2	10.60	0	0.00	10.70	0.2	535	0.04%
2018/06/07	0	0.00	11	11.50	11.45	-11	735	-1.50%
2018/04/23	0	0.00	3	10.65	10.75	-3	899	-0.33%
2018/03/27	0	0.00	2	10.90	10.80	-2	1,252	-0.16%
2018/02/06	1	11.50	1	11.35	10.80	0	2,334	0.00%
2018/01/10	1	12.55	1	12.55	12.45	0	2,245	0.00%
2018/01/05	0.7	12.45	0	0.00	12.45	0.7	2,222	0.03%
2018/01/03	0	0.00	1	12.80	12.65	-1	2,193	-0.05%