廣運 (6125)-統一-嘉義券商分點個股進出

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
83.9
漲跌
▼0.5
漲幅
-0.59%
成交量
712張
產業
上櫃光電類股▼0.43%
475人加入追蹤

立即追蹤
本地時間:14:30

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

廣運 (6125)籌碼相關－統一-嘉義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-嘉義券商分點個股進出
統一-嘉義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
2024/11/21	0	0.00	1	84.40	83.90	-1	3,873	-0.03%
2024/11/19	0	0.00	2	83.10	84.90	-2	4,316	-0.05%
2024/11/18	2	80.45	0	0.00	79.40	2	4,629	0.04%
2024/11/14	1	83.50	0	0.00	83.10	1	4,993	0.02%
2024/11/12	1.1	85.60	0	0.00	83.90	1.1	5,151	0.02%
2024/11/11	2.1	87.90	0	0.00	87.90	2.1	5,174	0.04%
2024/11/08	0	0.00	1	89.10	89.10	-1	5,266	-0.02%
2024/11/07	0	0.00	2	90.50	91.00	-2	5,429	-0.04%
2024/11/05	2	88.80	0	0.00	88.60	2	5,679	0.04%
2024/10/28	1	90.30	0	0.00	90.10	1	6,511	0.02%
2024/10/24	1	93.00	0	0.00	92.50	1	6,920	0.01%
2024/10/21	2	95.00	9	95.44	95.50	-7	7,694	-0.09%
2024/10/18	6	93.90	0	0.00	93.20	6	7,894	0.08%
2024/10/17	5	95.58	15	96.28	94.60	-10	8,285	-0.12%
2024/10/16	6	91.80	6	92.57	92.50	0	8,491	0.00%
2024/10/15	0	0.00	2	89.70	90.80	-2	8,474	-0.02%
2024/10/14	5	88.50	0	0.00	87.50	5	8,532	0.06%
2024/10/11	0	0.00	4	87.58	87.70	-4	8,585	-0.05%
2024/10/09	7	90.74	7	91.16	87.50	0	8,736	0.00%
2024/10/07	5	91.40	4	91.00	90.80	1	8,806	0.01%
2024/10/04	2	88.90	0	0.00	90.00	2	8,896	0.02%
2024/09/27	4	93.85	2	95.20	92.50	2	9,311	0.02%
2024/09/26	1	94.50	0	0.00	94.00	1	9,381	0.01%
2024/09/25	0	0.00	2	93.15	93.90	-2	9,410	-0.02%
2024/09/24	2	91.40	1	91.30	91.20	1	9,712	0.01%
2024/09/23	1	94.10	2	93.10	92.70	-1	9,715	-0.01%
2024/09/20	1	93.50	1	94.90	92.30	0	9,820	0.00%
2024/09/13	1	91.10	0	0.00	91.00	1	10,038	0.01%
2024/09/11	0	0.00	1	88.20	88.50	-1	10,244	-0.01%
2024/09/06	1	90.20	0	0.00	89.60	1	10,724	0.01%
2024/09/05	2	91.55	0	0.00	90.10	2	11,124	0.02%
2024/09/04	1	89.90	1	90.00	90.50	0	11,580	0.00%
2024/09/03	0	0.00	1	93.70	93.00	-1	11,848	-0.01%
2024/09/02	7	96.60	6	98.00	95.20	1	12,498	0.01%
2024/08/30	6	96.37	1.1	95.50	95.20	4.9	13,419	0.04%
2024/08/29	2	97.00	1	97.10	96.60	1	15,530	0.01%
2024/08/26	1	99.50	0	0.00	96.50	1	16,738	0.01%
2024/08/23	1	99.00	0	0.00	99.50	1	18,060	0.01%
2024/08/22	6	100.28	4	98.85	97.10	2	18,628	0.01%
2024/08/21	2	100.15	23	99.58	99.80	-21	19,505	-0.11%
2024/08/20	14	99.09	16	100.03	98.70	-2	20,233	-0.01%
2024/08/19	3	99.47	1	99.60	97.10	2	21,281	0.01%
2024/08/14	0	0.00	5	91.50	90.80	-5	24,552	-0.02%
2024/08/12	5	92.30	0	0.00	92.10	5	24,787	0.02%
2024/08/09	0	0.00	2	92.40	92.20	-2	25,041	-0.01%
2024/08/08	22	91.20	10	87.85	89.20	12	25,330	0.05%
2024/08/07	10	86.65	2	89.90	89.90	8	25,696	0.03%
2024/08/06	1	89.00	2	86.20	81.80	-1	25,812	0.00%
2024/08/05	4.1	89.60	0	0.00	89.40	4.1	25,732	0.02%
2024/08/02	1	99.30	15	102.50	99.30	-14	25,760	-0.05%
2024/08/01	5	102.50	3	105.33	106.00	2	25,934	0.01%
2024/07/31	10	101.00	0	0.00	99.10	10	26,006	0.04%
2024/07/30	0	0.00	3	94.60	97.90	-3	26,162	-0.01%
2024/07/26	1	101.00	1	99.80	99.80	0	26,515	0.00%
2024/07/23	4	106.50	4	105.50	105.50	0	26,963	0.00%
2024/07/22	3	112.17	3	110.50	107.00	0	27,503	0.00%
2024/07/19	0	0.00	1	110.50	108.50	-1	27,708	0.00%
2024/07/18	3	112.28	25	109.82	112.00	-22	28,966	-0.08%
2024/07/17	3.5	106.71	6	108.17	109.00	-2.5	29,006	-0.01%
2024/07/16	5	100.14	0	0.00	99.20	5	29,233	0.02%
2024/07/15	1	99.20	2	99.00	98.50	-1	29,766	0.00%
2024/07/12	3	102.17	0	0.00	100.50	3	30,050	0.01%
2024/07/11	2	103.25	3	103.33	103.00	-1	30,438	0.00%
2024/07/10	1	107.50	0	0.00	107.00	1	30,393	0.00%
2024/07/09	1	107.50	0	0.00	105.50	1	30,433	0.00%
2024/07/08	26	111.08	28	108.02	107.50	-2	30,488	-0.01%
2024/07/05	29	109.14	27	109.91	110.00	2	30,481	0.01%
2024/07/04	29	111.05	29	109.66	110.00	0	30,457	0.00%
2024/07/03	24	109.19	26	108.31	108.00	-2	30,428	-0.01%
2024/07/02	4.2	110.79	0	0.00	108.50	4.2	30,628	0.01%
2024/07/01	3	111.50	7	110.93	108.50	-4	30,611	-0.01%
2024/06/28	11	110.45	3	110.83	110.00	8	30,602	0.03%
2024/06/27	1	105.50	0	0.00	104.00	1	30,317	0.00%
2024/06/26	12	108.71	5	109.50	106.50	7	30,530	0.02%
2024/06/25	0	0.00	1	104.00	105.50	-1	30,523	0.00%
2024/06/24	0	0.00	48	106.59	106.50	-48	30,675	-0.16%
2024/06/21	10	109.50	0	0.00	111.50	10	31,504	0.03%
2024/06/19	3	106.67	10	106.75	105.50	-7	32,249	-0.02%
2024/06/18	1	115.00	0	0.00	109.00	1	32,239	0.00%
2024/06/17	0	0.00	3	112.00	110.50	-3	32,218	-0.01%
2024/06/14	6	112.83	10	111.50	111.50	-4	32,275	-0.01%
2024/06/13	25	114.96	25	112.96	111.50	0	32,331	0.00%
2024/06/12	36	110.43	7	113.93	114.50	29	32,184	0.09%
2024/06/11	14	112.79	1	105.00	108.50	13	32,046	0.04%
2024/06/06	33	117.11	30	116.02	114.50	3	32,313	0.01%
2024/06/05	53	122.28	38	121.54	118.00	15	32,095	0.05%
2024/06/04	16	128.34	29	128.07	121.50	-13	31,889	-0.04%
2024/06/03	0	0.00	1	134.50	134.50	-1	30,475	0.00%
2024/05/31	20	117.00	29	120.09	122.50	-9	31,404	-0.03%
2024/05/30	38	113.20	25	111.82	111.50	13	31,367	0.04%
2024/05/29	38	123.05	26	126.37	117.00	12	31,281	0.04%
2024/05/28	7	122.14	12	121.29	123.50	-5	31,172	-0.02%
2024/05/27	38	123.75	38	125.11	124.00	0	31,159	0.00%
2024/05/24	21	114.43	9	117.39	119.00	12	31,040	0.04%
2024/05/23	33	107.80	46	110.82	114.00	-13	30,561	-0.04%
2024/05/22	53	105.90	134	106.07	104.00	-81	29,397	-0.28%	大賣/
2024/05/21	26	99.20	64	99.79	105.00	-38	28,344	-0.13%
2024/05/20	82	94.12	26	96.64	95.80	56	27,511	0.20%
2024/05/17	1	90.70	5	91.14	92.00	-4	26,564	-0.02%
2024/05/16	5	92.00	17	92.19	90.70	-12	26,981	-0.04%
2024/05/15	31	92.25	27	91.00	90.80	4	27,304	0.01%
2024/05/14	29	92.65	31	92.83	93.00	-2	27,389	-0.01%
2024/05/13	39	91.31	30.1	91.09	91.00	8.9	27,000	0.03%
2024/05/10	7.1	85.97	0	0.00	87.60	7.1	26,666	0.03%
2024/05/09	0	0.00	1	87.90	85.30	-1	26,496	0.00%
2024/05/07	27	90.73	27	87.17	87.50	0	26,431	0.00%
2024/05/06	7	91.33	8	90.76	89.70	-1	26,141	0.00%
2024/05/03	31	92.99	30	89.13	89.50	1	25,882	0.00%
2024/05/02	34	91.35	31	90.42	90.40	3	25,535	0.01%
2024/04/30	3	92.30	3.1	92.32	91.70	-0.1	25,338	0.00%
2024/04/29	37	92.67	23	90.87	90.00	14	24,846	0.06%
2024/04/26	73.1	92.01	34	92.61	91.70	39.1	24,454	0.16%
2024/04/25	31	91.77	64	90.44	90.50	-33	23,795	-0.14%
2024/04/24	63	90.94	28	91.21	90.20	35	23,062	0.15%
2024/04/23	26	83.65	27	84.73	87.40	-1	21,598	0.00%
2024/04/22	12	86.56	20.1	87.00	80.60	-8.1	21,112	-0.04%
2024/04/19	13	86.65	9	86.46	87.30	4	20,636	0.02%
2024/04/18	13	85.16	12	84.63	84.20	1	20,040	0.00%
2024/04/17	31	84.96	40	84.82	85.00	-9	19,670	-0.05%
2024/04/16	2	75.60	4	76.15	77.30	-2	19,260	-0.01%
2024/04/15	0.1	79.50	5	78.18	78.20	-4.9	19,208	-0.03%
2024/04/12	5	80.82	6	80.05	80.00	-1	19,133	-0.01%
2024/04/11	7	82.13	6	80.70	81.00	1	19,030	0.01%
2024/04/10	19	83.36	29	82.48	82.40	-10	19,007	-0.05%
2024/04/09	5	83.70	3	84.47	84.50	2	18,905	0.01%
2024/04/08	7	82.41	7	83.99	84.00	0	18,859	0.00%
2024/04/03	6	80.47	4	81.65	81.20	2	19,123	0.01%
2024/04/02	5	81.74	1	81.00	80.80	4	19,179	0.02%
2024/04/01	7	83.54	4	83.25	83.00	3	19,042	0.02%
2024/03/29	4	85.10	3	83.93	82.80	1	18,968	0.01%
2024/03/28	2	84.50	0	0.00	84.50	2	18,697	0.01%
2024/03/27	23	85.27	8	85.54	84.00	15	18,565	0.08%
2024/03/26	30	88.98	40	87.03	82.70	-10	18,330	-0.05%
2024/03/25	25	85.65	31	86.76	88.40	-6	17,386	-0.03%
2024/03/22	6	79.05	12.3	79.05	80.40	-6.3	16,422	-0.04%
2024/03/21	12	80.35	4	79.50	79.00	8	16,345	0.05%
2024/03/20	2	79.00	3	79.53	78.60	-1	16,230	-0.01%
2024/03/19	13	80.55	9	79.49	78.90	4	16,135	0.02%
2024/03/18	24	80.75	26	80.38	81.50	-2	16,027	-0.01%
2024/03/15	4	79.85	6	79.70	80.00	-2	15,920	-0.01%
2024/03/14	8	78.79	9	79.60	78.90	-1	15,772	-0.01%
2024/03/13	30	83.46	34	84.39	81.70	-4	15,553	-0.03%
2024/03/12	9	81.84	12	82.98	83.70	-3	15,019	-0.02%
2024/03/11	2	78.95	4	79.90	79.30	-2	14,608	-0.01%
2024/03/08	42.1	81.52	32	81.58	77.80	10.1	14,227	0.07%
2024/03/07	18.1	88.73	6	89.43	86.10	12.1	13,955	0.09%
2024/03/06	8	90.66	12.6	92.49	91.50	-4.6	13,398	-0.03%
2024/03/05	6	86.70	9	87.14	87.50	-3	12,482	-0.02%
2024/03/04	7	89.79	25	90.21	87.60	-18	12,213	-0.15%
2024/03/01	27	87.54	9	89.02	86.70	18	11,521	0.16%
2024/02/29	0.6	82.50	4	84.00	85.20	-3.4	10,326	-0.03%
2024/02/27	34	77.57	37	80.18	77.50	-3	9,867	-0.03%
2024/02/26	12	78.18	13	80.28	81.10	-1	9,308	-0.01%
2024/02/23	5	76.00	0	0.00	73.80	5	9,099	0.05%
2024/02/22	7	77.07	7	76.59	76.50	0	9,437	0.00%
2024/02/21	7	74.94	11	77.45	77.40	-4	9,754	-0.04%
2024/02/20	7	73.70	40	74.27	74.70	-33	9,647	-0.34%
2024/02/19	3	75.13	4	75.15	74.70	-1	9,466	-0.01%
2024/02/16	21	69.47	6	69.97	70.80	15	8,888	0.17%
2024/02/15	3	63.27	7	64.53	66.20	-4	8,301	-0.05%
2024/02/05	5	61.58	4	61.80	62.00	1	7,877	0.01%
2024/01/31	2	61.30	0	0.00	60.70	2	7,737	0.03%
2024/01/30	0	0.00	1	62.00	60.90	-1	7,706	-0.01%
2024/01/29	2	58.20	2	59.50	59.50	0	7,557	0.00%
2024/01/25	5	60.12	0	0.00	59.30	5	7,566	0.07%
2024/01/24	2	60.80	2.4	60.53	60.40	-0.4	7,576	-0.01%
2024/01/23	1	61.50	1	61.00	60.80	0	7,604	0.00%
2024/01/22	2	61.40	4	62.23	62.40	-2	7,548	-0.03%
2024/01/19	1	60.30	3	60.77	60.60	-2	7,405	-0.03%
2024/01/17	4	59.55	0	0.00	58.60	4	7,378	0.05%
2024/01/15	2	60.30	1	62.00	60.00	1	7,324	0.01%
2024/01/09	4	56.65	0	0.00	56.50	4	7,254	0.06%
2024/01/04	1	60.10	0	0.00	60.70	1	7,255	0.01%
2023/12/29	5	62.78	4	63.40	63.00	1	7,191	0.01%
2023/12/28	0	0.00	8	59.11	60.80	-8	6,667	-0.12%
2023/12/25	1	56.30	0	0.00	56.60	1	6,791	0.01%
2023/12/21	0	0.00	1	56.70	56.80	-1	6,822	-0.01%
2023/12/20	1	57.40	0	0.00	57.90	1	6,856	0.01%
2023/12/18	2	57.20	0	0.00	57.00	2	6,970	0.03%
2023/12/14	3	58.73	1	59.90	58.60	2	7,037	0.03%
2023/12/13	1	58.70	0	0.00	58.90	1	7,051	0.01%
2023/12/12	5	60.06	0	0.00	59.60	5	7,055	0.07%
2023/12/11	3	60.67	3	60.90	61.30	0	7,083	0.00%
2023/12/08	2	63.35	5	63.80	62.80	-3	7,100	-0.04%
2023/12/07	7	63.33	2	63.40	63.30	5	7,440	0.07%
2023/12/06	0	63.70	0	0.00	64.00	0	7,583	0.00%
2023/12/05	1	63.40	0	0.00	63.00	1	7,588	0.01%
2023/12/04	4	67.00	18	66.87	64.90	-14	7,571	-0.18%
2023/12/01	8	62.79	1	63.20	64.00	7	7,145	0.10%
2023/11/29	8	62.40	0	0.00	61.90	8	7,005	0.11%
2023/11/28	0	0.00	1	61.80	62.00	-1	7,004	-0.01%
2023/11/27	3	62.83	1	63.20	61.50	2	7,156	0.03%
2023/11/24	1	64.10	0	0.00	63.30	1	7,123	0.01%
2023/11/23	2	64.00	10	61.69	62.20	-8	6,995	-0.11%
2023/11/22	9	59.94	8.1	59.86	59.60	1	6,820	0.01%
2023/11/21	2	62.85	1	62.50	62.00	1	6,825	0.01%
2023/11/20	8	57.51	11	59.68	61.30	-3	6,627	-0.05%
2023/11/17	5	53.08	9	53.07	55.80	-4	6,516	-0.06%
2023/11/16	0	50.20	0	0.00	50.80	0	7,145	0.00%
2023/11/15	0	0.00	2	51.30	50.20	-2	7,392	-0.03%
2023/11/13	0	0.00	1	51.10	51.00	-1	8,074	-0.01%
2023/11/10	1	51.40	1	50.70	50.70	0	8,244	0.00%
2023/11/09	5	50.13	12	49.94	49.85	-7	8,532	-0.08%
2023/11/08	0	0.00	2	53.20	53.30	-2	8,840	-0.02%
2023/11/07	1	52.70	0	0.00	52.70	1	9,108	0.01%
2023/10/31	0	0.00	1	50.60	49.85	-1	10,723	-0.01%
2023/10/27	0	0.00	20	53.08	52.90	-20	11,407	-0.18%
2023/10/26	1	53.50	0	0.00	53.00	1	11,875	0.01%
2023/10/25	0	0.00	1	56.40	55.90	-1	12,230	-0.01%
2023/10/24	1	55.90	0	0.00	55.90	1	13,073	0.01%
2023/10/23	0	0.00	11	54.65	54.60	-11	13,559	-0.08%
2023/10/18	0	0.00	1	55.20	55.00	-1	14,986	-0.01%
2023/10/17	1	56.80	1	59.00	56.70	0	14,982	0.00%
2023/10/16	2	58.10	2	58.40	58.40	0	14,955	0.00%
2023/10/13	1	60.20	1	60.90	59.10	0	14,941	0.00%
2023/10/12	0	0.00	1	60.40	60.50	-1	14,944	-0.01%
2023/10/11	7	60.39	1	59.50	59.50	6	14,940	0.04%
2023/10/06	2	64.50	0	0.00	63.90	2	14,856	0.01%
2023/10/05	0	0.00	1	64.40	63.70	-1	14,871	-0.01%
2023/10/04	1	61.50	1	62.40	63.20	0	14,861	0.00%
2023/10/03	1	63.30	0	0.00	62.60	1	14,915	0.01%
2023/09/28	1	63.60	3	64.27	64.20	-2	15,080	-0.01%
2023/09/25	2	61.80	0	0.00	61.90	2	15,227	0.01%
2023/09/22	1	60.00	1	61.10	61.40	0	15,349	0.00%
2023/09/21	3	59.20	1	59.60	59.50	2	15,359	0.01%
2023/09/20	0	0.00	1	60.50	60.50	-1	15,458	-0.01%
2023/09/19	0.1	62.00	1	60.70	60.70	-0.9	15,624	-0.01%
2023/09/18	3	62.13	8	61.80	61.80	-5	16,630	-0.03%
2023/09/15	2	63.30	1	64.10	63.40	1	17,029	0.01%
2023/09/14	2	63.30	3	63.73	63.10	-1	17,006	-0.01%
2023/09/13	2	62.25	2	62.40	62.70	0	16,985	0.00%
2023/09/12	12.2	61.80	6	61.82	61.50	6.2	17,199	0.04%
2023/09/11	6	68.03	0	0.00	68.00	6	17,018	0.04%
2023/09/08	1	75.70	1	76.70	75.50	0	17,221	0.00%
2023/09/07	6	78.50	0	0.00	78.20	6	17,673	0.03%
2023/09/06	1	79.30	1	79.30	78.90	0	17,953	0.00%
2023/09/05	1	77.50	2	77.95	77.50	-1	18,626	-0.01%
2023/09/04	0	0.00	1	77.70	77.00	-1	19,046	-0.01%
2023/09/01	14	80.19	5	79.00	78.90	9	19,801	0.05%
2023/08/31	1	79.00	2.1	79.44	80.90	-1.1	20,581	-0.01%
2023/08/29	1.1	76.02	0	0.00	76.70	1.1	21,199	0.01%
2023/08/28	7	77.93	12	76.76	75.40	-5	21,261	-0.02%
2023/08/25	18	78.60	0	0.00	80.60	18	21,124	0.09%
2023/08/24	11	81.94	29	81.04	80.90	-18	21,174	-0.09%
2023/08/23	31	81.56	61	82.49	81.50	-30	21,170	-0.14%
2023/08/22	33	84.78	24	85.41	84.00	9	20,851	0.04%
2023/08/21	60	79.19	55	79.17	79.50	5	20,219	0.02%
2023/08/18	7	72.86	7	73.00	72.30	0	19,950	0.00%
2023/08/17	4	76.30	7	74.09	75.70	-3	19,720	-0.02%
2023/08/16	28	72.27	2	71.45	72.50	26	19,390	0.13%
2023/08/15	13.2	71.99	3	73.07	71.80	10.2	19,275	0.05%
2023/08/14	3	71.29	6	71.17	71.30	-3	18,967	-0.02%
2023/08/11	7	69.97	3	70.23	69.80	4	18,584	0.02%
2023/08/10	1	66.10	0	0.00	67.00	1	18,311	0.01%
2023/08/09	0	0.00	1	71.70	70.60	-1	18,094	-0.01%
2023/08/08	7	70.17	0	0.00	69.90	7	17,853	0.04%
2023/08/07	10	72.03	5	70.78	72.40	5	17,630	0.03%
2023/08/04	10	69.65	5	70.48	68.30	5	17,160	0.03%
2023/08/02	6	72.75	12	69.58	69.30	-6	16,808	-0.04%
2023/08/01	3	78.17	2	78.50	76.90	1	16,673	0.01%
2023/07/31	2.1	80.04	3	80.70	77.50	-1	16,440	-0.01%
2023/07/28	5	84.20	2	82.90	83.30	3	15,957	0.02%
2023/07/27	6	86.00	10	87.15	84.10	-4	15,570	-0.03%
2023/07/26	10.1	89.42	3	86.97	86.30	7.1	14,726	0.05%
2023/07/25	7	103.38	2	103.00	95.80	5	14,249	0.04%
2023/07/24	36	101.45	9	101.42	103.50	27	13,605	0.20%
2023/07/19	0	0.00	2	83.95	81.60	-2	12,774	-0.02%
2023/07/10	0	0.00	5	79.50	76.50	-5	13,250	-0.04%
2023/07/07	3	83.64	1	84.30	83.00	2	13,183	0.02%
2023/07/06	15	85.83	2	85.06	87.50	13	13,073	0.10%
2023/07/05	6	79.47	3	81.34	81.30	3	13,003	0.02%
2023/07/04	7	80.47	1	81.90	81.80	6	13,031	0.05%
2023/07/03	3	75.10	0	0.00	75.60	3	12,877	0.02%
2023/06/30	0	0.00	2	67.45	68.80	-2	12,849	-0.02%
2023/06/29	0	0.00	3	63.40	62.60	-3	12,815	-0.02%
2023/06/28	1	59.60	2	60.25	62.10	-1	12,731	-0.01%
2023/06/27	2	58.80	0	0.00	58.80	2	12,580	0.02%
2023/06/26	6	65.72	0	0.00	65.30	6	12,367	0.05%
2023/06/21	0	0.00	7	62.46	63.50	-7	11,328	-0.06%
2023/06/20	0	0.00	0.5	57.80	57.80	-0.5	10,914	0.00%
2023/06/19	0	0.00	1.2	52.60	52.60	-1.2	10,973	-0.01%
2023/06/16	9	47.45	2	47.85	47.85	7	10,939	0.06%
2023/06/15	3	45.90	12	45.94	46.05	-9	10,667	-0.08%
2023/06/14	4	46.19	16	45.48	46.00	-12	10,499	-0.11%
2023/06/13	7	44.84	18	44.60	45.30	-11	10,174	-0.11%
2023/06/12	0	43.15	6	42.80	42.75	-6	9,884	-0.06%
2023/06/09	30	44.49	54.2	45.07	44.70	-24.2	9,545	-0.25%
2023/06/08	12.1	42.36	7.1	42.77	42.30	5	8,808	0.06%
2023/06/07	61.2	43.34	6.2	41.84	42.20	55	8,347	0.66%
2023/06/06	7.3	40.54	17	40.79	41.60	-9.7	7,586	-0.13%
2023/06/05	9	39.52	9	40.65	41.50	0	6,726	0.00%
2023/06/02	3	36.85	14.4	37.66	37.75	-11.4	6,135	-0.19%
2023/06/01	5.2	33.24	3.1	33.81	34.35	2.1	5,841	0.04%
2023/05/31	6.3	35.02	1.1	34.63	34.50	5.2	5,684	0.09%
2023/05/30	1.1	34.32	0	0.00	34.60	1.1	5,527	0.02%
2023/05/29	16	34.82	10.1	35.24	35.10	5.9	5,297	0.11%
2023/05/26	0	0.00	1	32.05	32.05	-1	4,943	-0.02%
2023/05/24	0	0.00	2	31.23	31.35	-2	4,635	-0.04%
2023/05/18	0	0.00	0.2	29.20	29.40	-0.2	4,489	0.00%
2023/05/16	0	0.00	5	28.65	28.70	-5	4,410	-0.11%
2023/05/15	1	28.25	0	0.00	28.25	1	4,382	0.02%
2023/05/12	1	28.60	0	0.00	28.60	1	4,397	0.02%
2023/05/11	7	28.32	1	28.30	28.30	6	4,428	0.14%
2023/05/10	0.1	28.80	0.2	29.10	29.20	-0.1	4,405	0.00%
2023/05/09	0.4	28.90	1	28.81	28.65	-0.6	4,363	-0.01%
2023/05/08	3	29.58	20	29.41	29.35	-17	4,261	-0.40%
2023/05/05	20	32.43	0	0.00	32.60	20	3,986	0.50%
2023/04/26	0	30.95	0	0.00	30.90	0	3,868	0.00%
2023/04/25	0	0.00	1	30.90	30.90	-1	3,856	-0.03%
2023/04/21	0	0.00	1	31.45	31.35	-1	3,767	-0.03%
2023/04/20	5	31.35	10	31.48	31.10	-5	3,674	-0.14%
2023/04/19	5	32.60	0	0.00	32.05	5	3,592	0.14%
2023/04/17	0	0.00	5	31.85	31.50	-5	3,365	-0.15%
2023/04/14	0	0.00	6	31.20	31.20	-6	3,253	-0.18%
2023/04/13	16	31.83	16	31.11	31.20	0	3,171	0.00%
2023/04/07	6	30.13	3	30.15	29.90	3	2,834	0.11%
2023/03/30	0	0.00	1	29.35	29.50	-1	2,665	-0.04%
2023/03/29	1	28.65	0	0.00	28.65	1	2,532	0.04%
2023/03/22	0	0.00	66	29.51	29.35	-66	2,487	-2.65%
2023/03/20	0	0.00	4	29.68	29.45	-4	2,387	-0.17%
2023/03/17	60	28.82	0	0.00	29.10	60	2,415	2.48%
2023/03/15	0	0.00	7	29.65	29.35	-7	2,328	-0.30%
2023/03/10	0	0.00	1	27.75	27.75	-1	2,264	-0.04%
2023/03/09	0	0.00	5	28.60	28.60	-5	2,265	-0.22%
2023/03/08	1	28.60	12	28.63	28.70	-11	2,226	-0.49%
2023/03/02	0	0.00	3	27.70	27.80	-3	2,120	-0.14%
2023/02/23	4	27.70	0	0.00	27.70	4	2,112	0.19%
2023/02/03	0	0.00	2	26.75	26.40	-2	2,203	-0.09%
2023/02/02	0	0.00	5	26.55	26.60	-5	2,203	-0.23%
2023/02/01	0	0.00	2	26.50	26.50	-2	2,228	-0.09%
2023/01/09	1	25.80	0	0.00	25.85	1	2,296	0.04%
2023/01/06	0	0.00	1	25.60	25.60	-1	2,319	-0.04%
2023/01/03	0	0.00	1	25.45	25.40	-1	2,509	-0.04%
2022/12/27	0	0.00	3	26.05	26.05	-3	2,795	-0.11%
2022/12/26	0	0.00	1	26.35	26.20	-1	2,813	-0.04%
2022/12/21	1	25.20	0	0.00	25.05	1	2,895	0.03%
2022/12/15	1	26.90	0	0.00	26.80	1	3,042	0.03%
2022/12/14	2	26.65	0	0.00	26.90	2	3,175	0.06%
2022/12/09	0	0.00	1	27.10	26.70	-1	3,240	-0.03%
2022/12/08	5	26.26	5	26.40	26.35	0	3,282	0.00%
2022/12/07	1	26.25	0	0.00	26.00	1	3,350	0.03%
2022/12/06	5	26.35	5	26.75	26.95	0	3,346	0.00%
2022/12/05	1	27.10	3	27.35	27.35	-2	3,350	-0.06%
2022/12/01	1	26.35	2	26.30	26.15	-1	3,290	-0.03%
2022/11/30	1	25.95	0	0.00	25.95	1	3,348	0.03%
2022/11/28	0	0.00	5	25.30	25.50	-5	3,541	-0.14%
2022/11/24	0	0.00	7	25.35	25.35	-7	3,986	-0.18%
2022/11/18	4	25.93	0	0.00	25.90	4	4,731	0.08%
2022/11/17	0	0.00	3	25.50	25.65	-3	4,772	-0.06%
2022/11/16	2	25.30	0	0.00	25.05	2	4,823	0.04%
2022/11/15	0	0.00	1	25.45	25.50	-1	5,049	-0.02%
2022/11/14	1	24.85	0	0.00	25.05	1	5,353	0.02%
2022/11/11	0	0.00	50	25.05	25.00	-50	5,368	-0.93%
2022/11/10	50	25.37	4	25.38	25.25	46	5,353	0.86%
2022/11/09	3	25.20	0	0.00	25.15	3	5,595	0.05%
2022/11/08	0	0.00	1	25.35	24.85	-1	5,629	-0.02%
2022/11/07	2	24.80	0	0.00	24.90	2	5,645	0.04%
2022/11/03	4	25.23	0	0.00	25.20	4	5,714	0.07%
2022/11/01	2	24.85	0	0.00	24.75	2	5,819	0.03%
2022/10/27	0	0.00	10	23.70	24.30	-10	5,750	-0.17%
2022/10/26	2	23.40	0	0.00	23.25	2	5,776	0.03%
2022/10/25	10	23.70	0	0.00	23.65	10	5,829	0.17%
2022/10/24	0	0.00	10	24.45	24.40	-10	5,981	-0.17%
2022/10/21	2	24.30	0	0.00	24.05	2	6,047	0.03%
2022/10/19	12	25.13	0	0.00	25.10	12	6,126	0.20%
2022/10/18	10	25.20	3	25.25	25.30	7	6,122	0.11%
2022/10/17	4	24.50	0	0.00	24.90	4	6,138	0.07%
2022/10/13	0	0.00	5	24.66	24.05	-5	6,267	-0.08%
2022/10/12	4	25.73	1.1	25.77	25.65	2.9	6,288	0.05%
2022/10/11	1.1	25.89	0	0.00	25.95	1.1	6,412	0.02%
2022/10/07	10	27.93	0	0.00	27.90	10	6,459	0.15%
2022/10/06	2	28.35	0	0.00	28.25	2	6,597	0.03%
2022/10/05	13	28.80	0	0.00	28.40	13	6,639	0.20%
2022/10/04	1	28.55	0	0.00	28.80	1	6,554	0.02%
2022/09/28	1	27.10	1	28.50	27.10	0	6,613	0.00%
2022/09/27	2	29.10	0	0.00	29.00	2	6,779	0.03%
2022/09/26	0	29.45	0	0.00	29.25	0	6,818	0.00%
2022/09/21	1	31.80	0	0.00	31.30	1	7,035	0.01%
2022/09/16	6	32.30	0	0.00	31.65	6	7,247	0.08%
2022/09/15	0	0.00	1	33.60	32.50	-1	7,191	-0.01%
2022/09/14	0	0.00	1	33.15	33.15	-1	7,084	-0.01%
2022/09/13	1	32.80	0.1	32.85	32.75	1	7,032	0.01%
2022/09/12	0	0.00	1	33.30	32.65	-1	7,037	-0.01%
2022/09/08	1	32.80	0	0.00	32.75	1	7,043	0.01%
2022/09/07	0	0.00	1	31.80	32.00	-1	7,020	-0.01%
2022/09/05	0	0.00	5	32.95	32.55	-5	6,985	-0.07%
2022/09/02	1	32.50	0	0.00	32.50	1	6,875	0.01%
2022/09/01	2	33.20	10	33.50	32.90	-8	6,832	-0.12%
2022/08/31	11	33.17	5	32.85	33.40	6	6,709	0.09%
2022/08/30	6	32.33	7	32.50	32.70	-1	6,537	-0.02%
2022/08/29	0	30.05	0.1	30.95	30.70	0	6,330	0.00%
2022/08/26	8	31.45	1	31.15	31.15	7	6,281	0.11%
2022/08/25	5	31.94	2	32.25	32.05	3	6,172	0.05%
2022/08/23	0	31.25	3	31.48	31.35	-3	5,778	-0.05%
2022/08/22	3	32.19	3	31.43	32.25	0	5,735	0.00%
2022/08/19	0	0.00	5.1	31.59	31.95	-5.1	5,510	-0.09%
2022/08/18	5	29.82	0	0.00	30.15	5	5,293	0.09%
2022/08/16	6	30.53	0.1	31.50	29.70	6	5,316	0.11%
2022/08/15	1	30.60	3	30.58	30.50	-2	5,074	-0.04%
2022/08/12	0	0.00	5	30.25	30.05	-5	5,024	-0.10%
2022/08/11	0	0.00	2	30.10	29.85	-2	4,987	-0.04%
2022/08/10	11	29.79	8	29.54	29.55	3	4,904	0.06%
2022/08/09	2	29.60	2	29.58	29.75	0	4,841	0.00%
2022/08/08	2	28.70	0	0.00	28.75	2	4,707	0.04%
2022/08/04	0	27.55	0	0.00	28.00	0	4,658	0.00%
2022/08/03	0	28.05	1	28.00	27.85	-1	4,625	-0.02%
2022/08/02	0	28.65	0	0.00	28.40	0	4,589	0.00%
2022/08/01	0.1	29.28	0	0.00	29.20	0.1	4,547	0.00%
2022/07/29	3.1	30.92	2	30.55	30.35	1.1	4,473	0.02%
2022/07/28	0	0.00	3.1	30.11	30.30	-3.1	4,297	-0.07%
2022/07/27	0	0.00	0	30.10	29.95	0	4,222	0.00%
2022/07/26	0	0.00	0.1	29.88	29.80	-0.1	4,174	0.00%
2022/07/21	0	29.90	0	0.00	29.90	0	4,049	0.00%
2022/07/20	0	0.00	2	30.50	30.35	-2	3,972	-0.05%
2022/07/19	0	29.74	2	30.00	29.80	-2	3,873	-0.05%
2022/07/18	3	29.33	0	0.00	29.40	3	3,783	0.08%
2022/07/15	5	28.10	4.2	28.01	28.00	0.8	3,622	0.02%
2022/07/14	13	27.43	2	27.58	27.70	11	3,502	0.31%
2022/07/13	1	26.20	4	26.10	26.95	-3	3,340	-0.09%
2022/07/12	0.3	26.03	0	0.00	25.75	0.3	3,264	0.01%
2022/07/11	0.2	28.10	0	0.00	28.10	0.2	3,209	0.01%
2022/07/08	1	26.90	1	27.25	27.40	0	3,106	0.00%
2022/07/07	3	25.50	2	25.93	25.95	1	3,048	0.03%
2022/07/05	1.7	27.93	1	27.50	26.30	0.7	2,977	0.02%
2022/07/04	0	0.00	2	29.28	29.10	-2	2,754	-0.07%
2022/07/01	1.1	29.51	1	28.70	28.55	0.1	2,680	0.00%
2022/06/30	0	0.00	3	30.60	30.35	-3	2,549	-0.12%
2022/06/29	0	0.00	1	30.55	30.95	-1	2,437	-0.04%
2022/06/28	1	29.25	2	30.37	30.65	-1	2,326	-0.05%
2022/06/27	2	30.20	0.1	30.13	30.05	1.9	2,151	0.09%
2022/06/24	0	0.00	4	28.23	28.00	-4	1,970	-0.20%
2022/06/23	2	28.00	8	27.85	27.85	-6	1,928	-0.31%
2022/06/21	4.1	27.94	16	27.64	27.80	-11.9	1,921	-0.62%
2022/06/20	6	28.25	0	0.00	27.65	6	1,904	0.32%
2022/06/17	5	27.87	2.1	28.14	28.15	2.9	1,858	0.16%
2022/06/16	13.1	28.39	1	28.30	27.10	12.1	1,801	0.67%
2022/06/15	6	28.50	1	28.05	28.05	5	1,760	0.28%
2022/06/09	1	27.90	0	0.00	27.75	1	1,728	0.06%
2022/06/08	0	0.00	1	27.30	27.10	-1	1,609	-0.06%
2022/06/02	0	0.00	2	26.78	26.65	-2	1,661	-0.12%
2022/05/30	0	0.00	1	26.45	26.50	-1	1,671	-0.06%
2022/05/27	2	25.90	0	0.00	25.80	2	1,647	0.12%
2022/05/06	1	23.50	0	0.00	23.50	1	2,422	0.04%
2022/04/25	0	0.00	0.1	24.05	23.85	-0.1	2,750	0.00%
2022/04/22	0	24.20	0	0.00	24.25	0	2,824	0.00%
2022/04/15	1	24.60	0	0.00	24.60	1	3,125	0.03%
2022/04/14	1	24.65	1	24.75	24.75	0	3,180	0.00%
2022/04/11	2	24.38	1	24.35	24.35	1	3,562	0.03%
2022/04/08	0	0.00	2	25.05	25.20	-2	3,899	-0.05%
2022/04/07	1	25.00	0	0.00	24.90	1	3,985	0.03%
2022/04/06	2	25.98	0.1	25.95	25.80	2	4,275	0.05%
2022/03/30	0	0.00	1.1	26.25	26.40	-1.1	4,643	-0.02%
2022/03/23	0	0.00	11	26.34	26.25	-11	4,641	-0.24%
2022/03/22	0	0.00	1	26.25	26.40	-1	4,742	-0.02%
2022/03/21	1	26.30	0	0.00	26.20	1	4,789	0.02%
2022/03/16	0	0.00	1	25.85	25.55	-1	4,697	-0.02%
2022/03/10	13	25.67	0	0.00	25.80	13	4,732	0.27%
2022/03/04	1.1	26.22	1	25.95	25.85	0.1	4,632	0.00%
2022/03/01	0	0.00	10	26.10	26.00	-10	4,646	-0.22%
2022/02/24	1	26.05	10	25.85	25.90	-9	4,501	-0.20%
2022/02/23	20	26.88	0	0.00	26.85	20	4,378	0.46%
2022/02/18	4	27.25	7	27.20	27.20	-3	4,619	-0.06%
2022/02/15	1	26.15	0	0.00	26.05	1	4,714	0.02%
2022/02/14	0	26.25	0	0.00	26.10	0	4,724	0.00%
2022/02/11	0	26.70	0	0.00	26.70	0	4,727	0.00%
2022/01/21	0	27.00	0	0.00	27.10	0	5,563	0.00%
2022/01/20	0	27.27	0	0.00	27.30	0	5,529	0.00%
2022/01/14	0	26.70	0	0.00	26.85	0	5,425	0.00%
2022/01/10	0	0.00	0.1	28.85	28.70	-0.1	5,401	0.00%
2022/01/05	0	0.00	1	28.35	28.80	-1	5,455	-0.02%
2022/01/04	2	28.73	3	29.38	29.30	-1	5,337	-0.02%
2022/01/03	1	28.70	15	29.03	28.50	-14	5,174	-0.27%
2021/12/30	3	28.50	15	28.39	28.40	-12	4,886	-0.25%
2021/12/29	26	28.59	3	28.53	28.55	23	4,837	0.48%
2021/12/28	0	0.00	4	28.25	28.40	-4	4,602	-0.09%
2021/12/23	0	0.00	1	26.75	26.45	-1	4,643	-0.02%
2021/12/16	0	0.00	2	27.05	26.65	-2	6,068	-0.03%
2021/12/09	1	26.25	3	26.05	25.90	-2	5,921	-0.03%
2021/12/08	1	25.85	0	0.00	25.60	1	5,915	0.02%
2021/12/01	1	26.05	2	26.40	26.40	-1	6,112	-0.02%
2021/11/30	5	26.52	0	0.00	26.40	5	6,272	0.08%
2021/11/26	0	0.00	1	26.00	26.30	-1	6,328	-0.02%
2021/11/25	8	26.90	0	0.00	26.75	8	6,335	0.13%
2021/11/24	1	26.95	1	26.80	26.75	0	6,483	0.00%
2021/11/23	0	0.00	0.9	26.83	26.85	-0.9	6,563	-0.01%
2021/11/18	4	27.83	3	27.45	27.45	1	6,548	0.02%
2021/11/17	0	0.00	12	28.95	29.00	-12	6,373	-0.19%
2021/11/16	7	28.00	0	0.00	28.25	7	6,195	0.11%
2021/11/12	0.3	26.50	0	0.00	26.50	0.3	5,685	0.01%
2021/11/04	1	27.35	5	27.08	27.20	-4	5,946	-0.07%
2021/11/02	2	27.15	2	26.60	26.60	0	6,019	0.00%
2021/11/01	2	28.33	2	27.80	27.65	0	5,992	0.00%
2021/10/29	1	27.56	3	27.90	27.80	-2	5,863	-0.03%
2021/10/21	1	26.65	1	26.40	26.40	0	6,048	0.00%
2021/10/07	1	26.95	0	0.00	26.75	1	6,188	0.02%
2021/10/04	2	26.60	2	26.40	26.05	0	6,021	0.00%
2021/10/01	10	27.79	2	26.55	26.55	8	5,962	0.13%
2021/09/30	3	27.95	3	27.75	27.75	0	5,796	0.00%
2021/09/29	3	28.42	3	28.55	28.30	0	5,625	0.00%
2021/09/28	2	28.00	3	28.70	29.15	-1	5,360	-0.02%
2021/09/27	1	28.10	7	28.76	28.55	-6	5,168	-0.12%
2021/09/16	1	26.00	1	25.50	25.50	0	4,137	0.00%
2021/09/15	0	0.00	3	26.30	26.50	-3	4,097	-0.07%
2021/09/09	2	26.70	0	0.00	27.00	2	4,005	0.05%
2021/09/08	1	27.40	1	26.20	26.35	0	3,970	0.00%
2021/09/07	1	26.85	1	26.95	26.95	0	3,841	0.00%
2021/09/06	2	27.75	2	26.85	26.85	0	3,802	0.00%
2021/09/03	2	26.93	2	27.43	27.70	0	3,735	0.00%
2021/09/02	1	27.50	1	26.85	26.85	0	3,561	0.00%
2021/09/01	1	26.60	1	27.15	27.15	0	3,490	0.00%
2021/08/31	1	26.45	1	27.15	27.15	0	3,446	0.00%
2021/08/30	3	26.58	5	27.10	26.60	-2	3,386	-0.06%
2021/08/27	15	25.30	15	25.30	25.35	0	3,222	0.00%
2021/08/19	0	0.00	4	22.70	22.30	-4	3,015	-0.13%
2021/08/18	2	21.95	4	22.38	23.15	-2	3,013	-0.07%
2021/08/13	6	25.07	0	0.00	25.05	6	2,944	0.20%
2021/08/12	1	24.35	0	0.00	24.90	1	2,906	0.03%
2021/08/11	8	24.22	3	24.25	24.00	5	2,896	0.17%
2021/08/10	3	25.53	6	26.80	25.35	-3	2,843	-0.11%
2021/08/09	92	28.17	92	28.17	28.15	0	2,685	0.00%
2021/08/05	3	27.72	2	27.60	27.30	1	2,479	0.04%
2021/08/04	0	0.00	2	27.90	27.60	-2	2,477	-0.08%
2021/08/03	3	27.78	0	0.00	28.15	3	2,420	0.12%
2021/08/02	6	28.13	9	27.49	28.10	-3	2,336	-0.13%
2021/07/30	12	26.63	8	26.34	26.90	4	2,006	0.20%
2021/07/29	3	25.05	3	25.17	25.10	0	1,825	0.00%
2021/07/28	3	23.50	0	0.00	23.70	3	1,765	0.17%
2021/07/26	2	24.65	0	0.00	24.70	2	1,775	0.11%
2021/07/23	1	25.55	2	25.60	25.20	-1	1,739	-0.06%
2021/07/20	5	24.80	5	24.20	24.15	0	1,581	0.00%
2021/07/16	0	0.00	1	23.90	23.80	-1	1,532	-0.07%
2021/07/15	0	0.00	2	24.48	24.50	-2	1,480	-0.14%
2021/07/12	0	22.40	0	0.00	22.40	0	1,421	0.00%
2021/06/30	1	22.70	0	0.00	22.70	1	1,822	0.05%
2021/06/11	0	0.00	2	22.60	22.70	-2	2,385	-0.08%
2021/06/01	1	23.15	0	0.00	23.40	1	2,912	0.03%
2021/05/17	2	20.15	0	0.00	19.05	2	3,249	0.06%
2021/05/12	1	22.60	0	0.00	21.65	1	3,244	0.03%
2021/05/11	2	22.90	0	0.00	23.15	2	3,236	0.06%
2021/05/10	2	24.80	0	0.00	24.65	2	3,414	0.06%
2021/05/05	2	25.00	0	0.00	25.05	2	3,852	0.05%
2021/05/04	2	24.80	0	0.00	24.55	2	3,885	0.05%
2021/05/03	1	27.15	2	26.68	26.20	-1	3,880	-0.03%
2021/04/29	1	27.10	1	27.15	27.15	0	3,896	0.00%
2021/04/28	4	27.26	2	27.00	27.00	2	3,913	0.05%
2021/04/27	3	26.78	1	27.30	27.30	2	3,979	0.05%
2021/04/26	1	26.60	1	26.70	26.70	0	4,111	0.00%
2021/04/23	1	26.15	1	26.60	26.60	0	4,347	0.00%
2021/04/22	4	26.65	2	27.00	26.50	2	4,470	0.04%
2021/04/20	3	27.45	0	0.00	27.40	3	4,600	0.07%
2021/04/19	0	0.00	4	27.30	27.35	-4	4,664	-0.09%
2021/04/16	1	27.90	1	27.85	27.85	0	4,641	0.00%
2021/04/14	1	28.30	8	27.29	28.00	-7	4,652	-0.15%
2021/04/13	2	29.05	1	28.15	28.15	1	4,708	0.02%
2021/04/12	1	29.30	1	28.95	28.60	0	4,695	0.00%
2021/04/09	3	29.15	3	28.87	29.00	0	4,678	0.00%
2021/04/08	1	28.50	4	28.84	28.85	-3	4,623	-0.06%
2021/04/07	8	27.90	1	28.05	28.05	7	4,576	0.15%
2021/04/06	1	27.60	0	0.00	27.55	1	4,543	0.02%
2021/03/31	6	26.98	1	27.05	27.20	5	4,545	0.11%
2021/03/30	1	28.00	10	27.45	27.40	-9	4,525	-0.20%
2021/03/24	7	27.14	2	26.85	27.05	5	4,528	0.11%
2021/03/23	0	0.00	1	27.50	27.10	-1	4,538	-0.02%
2021/03/22	15	28.77	0	0.00	28.45	15	4,594	0.33%
2021/03/18	0	0.00	12	28.36	28.35	-12	4,466	-0.27%
2021/03/16	0	0.00	1	27.70	28.25	-1	4,543	-0.02%
2021/03/12	1	27.00	0	0.00	27.10	1	4,636	0.02%
2021/03/09	1	26.20	0	0.00	26.20	1	4,746	0.02%
2021/03/08	4	27.63	0	0.00	27.00	4	4,793	0.08%
2021/03/05	10	26.90	1	27.30	27.60	9	4,795	0.19%
2021/01/19	15	24.30	15	24.70	24.45	0	7,090	0.00%
2021/01/18	4	22.69	3	24.60	25.65	1	7,289	0.01%
2021/01/15	1	25.20	0	0.00	24.50	1	7,472	0.01%
2021/01/14	0	0.00	1	26.05	26.10	-1	7,616	-0.01%
2021/01/13	1	25.90	1	26.00	26.00	0	7,644	0.00%
2021/01/12	5	27.58	0	0.00	27.25	5	7,628	0.07%
2021/01/06	0	0.00	1	31.30	29.15	-1	8,239	-0.01%
2020/12/30	0	0.00	7	30.00	30.05	-7	8,843	-0.08%
2020/12/22	0	0.00	10	28.90	28.25	-10	10,782	-0.09%
2020/12/21	8	29.24	0	0.00	29.30	8	11,007	0.07%
2020/12/18	10	29.48	0	0.00	29.40	10	11,095	0.09%
2020/12/16	0	0.00	5	30.81	30.15	-5	11,178	-0.04%
2020/12/15	1	29.60	11	29.24	29.15	-10	11,149	-0.09%
2020/12/14	2	29.15	1	29.20	29.20	1	11,272	0.01%
2020/12/11	1	29.75	1	29.50	29.15	0	11,322	0.00%
2020/12/10	4	29.68	4	29.64	29.70	0	11,414	0.00%
2020/12/09	3	30.50	1	30.60	30.75	2	11,468	0.02%
2020/12/08	0	0.00	5	29.05	29.00	-5	11,434	-0.04%
2020/12/04	1	28.80	6	28.85	28.60	-5	11,589	-0.04%
2020/12/03	14	28.73	3	28.87	28.80	11	11,760	0.09%
2020/12/02	2	29.20	1	28.45	28.45	1	11,930	0.01%
2020/12/01	15	28.50	11	29.35	29.35	4	12,367	0.03%
2020/11/30	0	0.00	1	28.60	28.60	-1	12,822	-0.01%
2020/11/27	0	0.00	1	29.30	29.15	-1	13,012	-0.01%
2020/11/26	3	29.85	3	29.80	29.45	0	13,112	0.00%
2020/11/25	7	28.74	3	29.35	29.40	4	13,214	0.03%
2020/11/24	2	30.75	2	30.50	30.50	0	13,074	0.00%
2020/11/23	3	30.78	1	30.80	30.80	2	13,164	0.02%
2020/11/20	5	31.14	2	30.80	30.80	3	13,861	0.02%
2020/11/19	7	31.03	12	30.98	31.00	-5	13,900	-0.04%
2020/11/18	4	32.55	0	0.00	32.55	4	13,522	0.03%
2020/11/12	2	36.00	0	0.00	36.15	2	14,144	0.01%
2020/11/11	1	36.35	1	36.65	36.90	0	14,467	0.00%
2020/11/09	0	0.00	1	37.35	37.25	-1	14,931	-0.01%
2020/11/06	0	0.00	15	36.15	36.15	-15	15,233	-0.10%
2020/11/04	7	36.96	0	0.00	36.80	7	15,893	0.04%
2020/11/03	10	36.30	0	0.00	37.20	10	16,057	0.06%
2020/10/28	8	37.30	8	37.94	37.05	0	15,940	0.00%
2020/10/23	31	36.20	31	36.13	36.00	0	15,291	0.00%
2020/10/22	0	0.00	7	34.00	33.00	-7	14,867	-0.05%
2020/10/16	6	33.40	4	33.00	33.15	2	14,423	0.01%
2020/10/15	5	32.83	0	0.00	33.15	5	14,187	0.04%
2020/10/14	3	33.50	8	32.74	32.30	-5	14,049	-0.04%
2020/10/08	5	30.35	0	0.00	30.00	5	13,393	0.04%
2020/10/07	10	30.05	12	29.98	30.00	-2	13,332	-0.02%
2020/10/06	5	30.75	4	29.75	29.90	1	13,297	0.01%
2020/09/30	0	0.00	1	28.55	28.30	-1	13,009	-0.01%
2020/09/25	101	31.86	101	31.69	27.15	0	12,999	0.00%	大買/大賣/
2020/09/24	18	29.11	20	28.27	29.00	-2	11,943	-0.02%
2020/09/23	2	28.03	1	28.40	28.20	1	11,760	0.01%
2020/09/22	1	27.25	0	0.00	27.95	1	11,712	0.01%
2020/09/18	0	0.00	1	28.10	28.20	-1	11,688	-0.01%
2020/09/17	1	27.70	3	27.75	28.10	-2	11,712	-0.02%
2020/09/16	0	0.00	1	27.10	26.80	-1	11,571	-0.01%
2020/09/15	1	26.50	0	0.00	26.50	1	11,517	0.01%
2020/09/11	0	0.00	2	26.55	26.00	-2	11,235	-0.02%
2020/09/10	3	27.50	0	0.00	26.90	3	11,123	0.03%
2020/09/09	6	27.15	6	27.39	27.50	0	11,045	0.00%
2020/09/08	2	27.30	0	0.00	27.10	2	10,906	0.02%
2020/09/07	1	28.90	7	28.90	28.70	-6	10,716	-0.06%
2020/09/04	1	29.75	5	29.04	29.60	-4	10,534	-0.04%
2020/09/02	3	27.63	0	0.00	28.00	3	9,499	0.03%
2020/08/28	2	26.40	2	26.40	26.50	0	9,153	0.00%
2020/08/27	3	25.80	0	0.00	25.75	3	9,005	0.03%
2020/08/26	20	26.55	13	25.78	25.75	7	8,866	0.08%
2020/08/24	1	23.60	0	0.00	23.70	1	8,044	0.01%
2020/08/21	0	0.00	1	24.10	23.50	-1	7,980	-0.01%
2020/08/20	2	24.40	1	25.65	23.40	1	7,820	0.01%
2020/08/19	1	25.95	0	0.00	25.90	1	7,567	0.01%
2020/08/18	10	25.75	10	26.10	25.80	0	7,345	0.00%
2020/08/17	0	0.00	10	25.55	25.10	-10	7,016	-0.14%
2020/08/14	1	24.25	3	24.03	24.15	-2	6,639	-0.03%
2020/08/13	16	23.88	0	0.00	23.85	16	6,448	0.25%
2020/08/12	4	22.70	9	23.58	24.00	-5	6,039	-0.08%
2020/08/11	2	23.63	202	24.29	21.90	-200	5,662	-3.53%	大賣/鉅額交易
2020/08/10	300	22.85	200	22.60	22.85	100	4,937	2.03%	大買/大賣/
2020/08/07	102	20.75	2	20.35	20.80	100	4,861	2.06%	大買/
2020/08/05	0	0.00	1	19.05	19.30	-1	4,725	-0.02%
2020/08/04	1	18.35	1	18.45	18.55	0	4,700	0.00%
2020/08/03	15	18.29	20	18.23	18.30	-5	4,731	-0.11%
2020/07/31	3	17.97	3	18.03	17.95	0	4,808	0.00%
2020/07/30	5	17.77	10	17.81	17.95	-5	4,948	-0.10%
2020/07/24	5	16.36	1	16.65	16.65	4	4,754	0.08%
2020/07/23	5	16.76	5	16.86	16.80	0	4,757	0.00%
2020/07/22	5	16.60	10	16.56	16.70	-5	4,742	-0.11%
2020/07/21	2	15.80	4	15.80	15.75	-2	4,643	-0.04%
2020/07/17	5	15.70	8	15.55	15.50	-3	4,627	-0.06%
2020/07/15	2	15.85	2	15.85	15.70	0	4,578	0.00%
2020/07/14	4	15.94	4	15.95	15.70	0	4,630	0.00%
2020/07/13	3	16.20	0	0.00	16.35	3	4,586	0.07%
2020/07/10	1	16.65	3	16.85	16.60	-2	4,545	-0.04%
2020/07/09	8	18.69	1	18.75	18.65	7	4,420	0.16%
2020/07/08	3	19.00	2	19.00	18.90	1	4,246	0.02%
2020/07/07	5	19.23	30	18.89	18.95	-25	4,145	-0.60%
2020/07/06	5	19.21	11	19.30	19.40	-6	4,033	-0.15%
2020/07/03	5	18.87	6	18.94	18.80	-1	3,932	-0.03%
2020/07/02	0	0.00	1	18.35	18.35	-1	3,850	-0.03%
2020/07/01	0	0.00	3	18.20	18.10	-3	3,798	-0.08%
2020/06/30	8	18.05	5	18.09	18.05	3	3,765	0.08%
2020/06/24	21	17.79	1	17.80	17.65	20	3,654	0.55%
2020/06/23	5	17.20	0	0.00	17.15	5	3,535	0.14%
2020/06/19	5	17.50	0	0.00	17.35	5	3,554	0.14%
2020/06/18	1	17.15	1	17.20	17.25	0	3,587	0.00%
2020/06/15	2	16.90	2	16.90	16.95	0	3,718	0.00%
2020/06/12	1	16.30	1	16.55	16.70	0	3,732	0.00%
2020/06/09	2	17.73	2	17.85	17.55	0	3,811	0.00%
2020/06/08	5	17.88	5	17.81	17.85	0	3,848	0.00%
2020/06/05	1	17.50	1	17.40	17.55	0	3,677	0.00%
2020/06/04	1	17.30	1	17.40	17.35	0	3,669	0.00%
2020/06/03	1	17.40	2	17.43	17.45	-1	3,717	-0.03%
2020/06/01	2	17.35	1	17.45	17.30	1	3,836	0.03%
2020/05/29	2	17.45	2	17.53	17.35	0	3,982	0.00%
2020/05/28	1	17.10	10	17.17	16.90	-9	3,864	-0.23%
2020/05/27	6	17.09	8	17.22	17.15	-2	3,917	-0.05%
2020/05/26	9	17.38	15	17.48	17.20	-6	3,978	-0.15%
2020/05/25	7	17.00	4	17.11	17.10	3	3,901	0.08%
2020/05/22	5	16.96	6	17.03	16.80	-1	3,909	-0.03%
2020/05/21	8	16.84	5	16.85	16.85	3	3,920	0.08%
2020/05/20	2	16.85	4	16.86	16.80	-2	3,954	-0.05%
2020/05/19	2	16.88	1	16.95	16.85	1	4,070	0.02%
2020/05/18	3	16.85	2	17.05	16.85	1	4,128	0.02%
2020/05/15	7	16.91	2	17.00	16.85	5	4,230	0.12%
2020/05/14	5	17.16	0	0.00	17.05	5	4,336	0.12%
2020/05/13	11	17.30	7	17.14	17.35	4	4,454	0.09%
2020/05/12	7	16.76	2	16.98	16.75	5	4,257	0.12%
2020/05/11	2	17.55	1	17.95	17.50	1	4,161	0.02%
2020/05/08	1	17.20	1	17.25	17.30	0	3,963	0.00%
2020/05/07	5	17.12	2	17.33	17.40	3	3,873	0.08%
2020/05/06	1	16.95	8	16.66	16.95	-7	3,715	-0.19%
2020/05/05	3	15.38	4	15.51	15.45	-1	3,530	-0.03%
2020/04/30	1	15.40	0	0.00	15.35	1	3,546	0.03%
2020/04/29	5	15.69	5	15.69	15.35	0	3,549	0.00%
2020/04/28	2	15.50	20	15.40	15.50	-18	3,573	-0.50%
2020/04/23	0	0.00	1	14.65	14.50	-1	3,748	-0.03%
2020/04/21	1	14.60	0	0.00	14.45	1	3,791	0.03%
2020/04/20	1	14.80	2	14.90	14.85	-1	3,839	-0.03%
2020/04/17	8	15.05	9	15.24	15.00	-1	3,963	-0.03%
2020/04/14	6	14.68	4	14.68	14.55	2	4,053	0.05%
2020/04/13	1	14.40	3	14.42	14.35	-2	4,133	-0.05%
2020/04/07	0	0.00	2	14.45	14.60	-2	4,325	-0.05%
2020/04/06	2	14.45	0	0.00	14.30	2	4,465	0.04%
2020/03/31	5	14.15	5	14.09	13.95	0	4,419	0.00%
2020/03/30	2	13.75	2	13.90	13.95	0	4,395	0.00%
2020/03/25	5	14.37	5	14.43	14.05	0	4,341	0.00%
2020/03/24	21	13.90	1	13.90	14.00	20	4,310	0.46%
2020/03/20	5	13.60	5	13.71	13.75	0	4,208	0.00%
2020/03/18	6	14.36	6	14.48	14.15	0	4,070	0.00%
2020/03/17	3	14.53	3	14.42	14.40	0	4,038	0.00%
2020/03/16	5	14.34	9	14.52	14.35	-4	3,994	-0.10%
2020/03/13	9	13.94	5	13.79	14.10	4	3,956	0.10%
2020/03/12	12	15.17	14	15.36	15.15	-2	3,859	-0.05%
2020/03/11	2	16.30	12	16.03	15.95	-10	3,778	-0.26%
2020/03/10	6	15.72	6	15.91	16.40	0	3,750	0.00%
2020/03/09	10	16.75	8	16.90	15.95	2	3,708	0.05%
2020/03/06	7	16.71	12	16.73	16.75	-5	3,635	-0.14%
2020/03/05	13	17.05	10	17.12	16.95	3	3,607	0.08%
2020/03/04	21	16.65	21	16.57	17.00	0	3,478	0.00%
2020/03/03	9	16.15	9	16.23	16.10	0	3,298	0.00%
2020/03/02	5	16.12	4	16.28	15.90	1	3,272	0.03%
2020/02/27	19	16.18	19	16.32	15.75	0	3,226	0.00%
2020/02/26	9	16.74	10	16.82	16.65	-1	3,145	-0.03%
2020/02/25	11	16.56	7	16.76	16.80	4	3,109	0.13%
2020/02/24	10	16.64	14	16.75	16.70	-4	3,081	-0.13%
2020/02/21	9	17.23	7	17.31	16.90	2	3,048	0.07%
2020/02/20	11	17.50	15	17.58	17.50	-4	2,987	-0.13%
2020/02/19	17	17.05	17	17.04	17.10	0	2,859	0.00%
2020/02/18	22	17.30	22	17.38	17.20	0	2,789	0.00%
2020/02/17	18	16.98	16	17.09	17.20	2	2,656	0.08%
2020/02/14	2	16.65	6	16.55	16.75	-4	2,508	-0.16%
2020/02/12	3	15.78	2	15.93	15.75	1	2,368	0.04%
2020/02/10	2	15.70	2	15.93	15.70	0	2,415	0.00%
2020/02/06	11	15.97	0	0.00	15.95	11	2,732	0.40%
2020/02/04	1	15.85	0	0.00	15.75	1	2,676	0.04%
2020/02/03	1	15.45	0	0.00	15.80	1	2,657	0.04%
2020/01/31	3	15.87	3	16.00	15.70	0	2,627	0.00%
2020/01/30	2	15.95	0	0.00	15.45	2	2,585	0.08%
2020/01/20	3	17.12	2	17.20	17.15	1	2,514	0.04%
2020/01/17	18	17.03	18	17.15	16.95	0	2,533	0.00%
2020/01/13	2	16.75	1	16.85	16.75	1	2,436	0.04%
2020/01/10	9	16.52	16	16.48	16.30	-7	2,313	-0.30%
2020/01/09	1	16.10	2	16.13	16.00	-1	2,221	-0.05%
2020/01/08	7	16.06	10	16.03	15.90	-3	2,195	-0.14%
2020/01/07	5	15.95	4	16.01	16.05	1	2,187	0.05%
2020/01/06	2	15.55	2	15.65	15.55	0	2,132	0.00%
2020/01/03	2	16.20	3	15.95	15.95	-1	2,108	-0.05%
2020/01/02	1	16.15	0	0.00	16.20	1	2,077	0.05%
2019/12/30	52	15.98	50	15.91	15.85	2	1,928	0.10%
2019/12/26	0	0.00	1	14.95	14.95	-1	1,760	-0.06%
2019/11/26	3	15.10	0	0.00	15.10	3	2,723	0.11%
2019/11/19	0	0.00	2	14.95	15.00	-2	3,622	-0.06%
2019/11/05	20	16.49	11	16.31	16.25	9	4,060	0.22%
2019/10/25	20	15.95	21	15.80	15.75	-1	3,786	-0.03%
2019/10/17	5	15.65	0	0.00	15.65	5	3,808	0.13%
2019/10/16	0	0.00	2	15.50	15.50	-2	3,779	-0.05%
2019/10/15	5	15.60	0	0.00	15.50	5	3,781	0.13%
2019/10/01	1	14.75	0	0.00	14.75	1	3,745	0.03%
2019/09/16	1	15.80	0	0.00	15.80	1	3,753	0.03%
2019/09/12	6	16.15	0	0.00	15.95	6	3,731	0.16%
2019/08/22	62	16.32	220	16.29	15.90	-158	2,778	-5.69%	大賣/鉅額交易
2019/08/21	380	15.85	220	15.85	15.85	160	2,167	7.38%	大買/大賣/鉅額交易
2019/08/20	0	0.00	2	14.60	14.45	-2	1,913	-0.10%
2019/08/14	7	14.24	5	13.95	13.85	2	1,672	0.12%
2019/07/23	0	0.00	1	14.75	14.90	-1	1,692	-0.06%
2019/07/04	45	15.87	45	15.85	15.70	0	2,984	0.00%
2019/07/02	0	0.00	10	14.85	14.75	-10	2,880	-0.35%
2019/06/25	0	0.00	0	14.70	14.80	0	2,985	0.00%
2019/06/17	4	14.90	0	0.00	14.75	4	3,152	0.13%
2019/06/13	171	14.74	167	14.78	14.90	4	3,134	0.13%	大買/大賣/
2019/05/08	38	14.93	42	14.85	14.95	-4	2,536	-0.16%
2019/04/24	6	14.35	0	0.00	14.10	6	2,216	0.27%
2019/04/19	1	17.00	70	17.00	16.20	-69	1,943	-3.55%
2019/04/18	90	16.35	20	16.35	16.35	70	1,718	4.07%
2019/04/15	1	14.50	2	14.55	15.10	-1	1,442	-0.07%
2019/04/12	10	13.90	16	13.78	14.15	-6	1,168	-0.51%
2019/04/11	30	13.00	33	13.00	13.00	-3	910	-0.33%
2019/04/02	0	0.00	5	11.70	11.40	-5	650	-0.77%
2019/03/26	25	12.00	26	12.13	11.35	-1	462	-0.22%
2019/03/25	20	11.60	80	11.26	11.40	-60	369	-16.23%
2019/03/18	50	10.65	50	10.58	10.05	0	217	0.00%
2019/03/04	0	0.00	5.5	9.50	9.53	-5.5	167	-3.27%
2018/11/16	0	0.00	1	9.88	9.94	-1	232	-0.43%
2018/10/04	1	9.93	1	10.05	9.93	0	363	0.00%
2018/09/19	1	9.86	1	9.94	9.80	0	440	0.00%
2018/09/07	1	10.00	0	0.00	9.85	1	440	0.23%
2018/09/03	11	10.18	11	10.15	10.15	0	485	0.00%
2018/08/28	0	0.00	1	10.15	10.10	-1	508	-0.20%
2018/08/27	1	10.00	0	0.00	10.10	1	519	0.19%
2018/08/09	0	0.00	1	10.70	10.70	-1	591	-0.17%
2018/07/26	0	0.00	1	10.85	10.85	-1	599	-0.17%
2018/07/24	0	0.00	2	10.80	10.75	-2	596	-0.34%
2018/07/19	1	10.40	0	0.00	10.70	1	542	0.18%
2018/07/06	0	0.00	3	11.05	11.15	-3	657	-0.46%
2018/06/27	1	10.60	0	0.00	10.55	1	734	0.14%
2018/06/11	1	11.50	0	0.00	11.40	1	752	0.13%
2018/06/04	0	0.00	1	11.70	11.70	-1	718	-0.14%
2018/05/16	0	0.00	1	10.55	10.65	-1	684	-0.15%
2018/05/14	1	10.40	0	0.00	10.40	1	709	0.14%
2018/05/10	1	10.50	0	0.00	10.45	1	715	0.14%
2018/05/09	0	0.00	2	10.45	10.40	-2	721	-0.28%
2018/05/08	0	0.00	1	10.50	10.40	-1	728	-0.14%
2018/05/07	1	10.35	0	0.00	10.35	1	744	0.13%
2018/04/27	0	0.00	1	10.50	10.35	-1	832	-0.12%
2018/04/26	1	10.35	0	0.00	10.40	1	860	0.12%
2018/04/13	0	0.00	1	11.80	11.70	-1	949	-0.11%
2018/04/11	3	11.90	100	11.70	11.65	-97	869	-11.15%
2018/04/10	271	11.89	173	11.89	11.90	98	828	11.83%	大買/大賣/
2018/03/30	3	10.90	0	0.00	10.85	3	970	0.31%
2018/03/22	0	0.00	3	11.18	11.25	-3	1,290	-0.23%
2018/03/20	3	10.95	0	0.00	10.95	3	1,313	0.23%
2018/03/15	0	0.00	3	11.20	11.20	-3	1,447	-0.21%
2018/03/08	1	10.90	0	0.00	10.80	1	1,615	0.06%
2018/03/06	4	11.08	0	0.00	11.10	4	1,747	0.23%
2018/02/27	55	11.00	0	0.00	11.00	55	2,179	2.52%
2018/02/06	0	0.00	2	10.85	10.80	-2	2,334	-0.09%
2018/01/29	2	12.50	2	12.60	12.45	0	2,310	0.00%
2018/01/23	1	12.25	0	0.00	12.15	1	2,244	0.04%
2018/01/17	0	0.00	3	12.15	12.15	-3	2,181	-0.14%
2018/01/12	0.1	12.40	0	0.00	12.40	0.1	2,256	0.00%
2018/01/05	2	12.55	3	12.50	12.45	-1	2,222	-0.05%