廣運 (6125)-華南永昌-潮州券商分點個股進出

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
114.0
漲跌
▲10.0
漲幅
+9.62%
成交量
85,090張
產業
上櫃光電類股
433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－華南永昌-潮州券商分點個股進出

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

華南永昌-潮州券商分點個股進出
華南永昌-潮州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
2024/05/23	20.1	108.20	34	110.26	114.00	-13.9	30,561	-0.05%
2024/05/22	28.1	107.04	13.4	107.32	104.00	14.7	29,397	0.05%
2024/05/21	6.1	99.76	13	103.49	105.00	-6.9	28,344	-0.02%
2024/05/20	8	96.51	19	94.90	95.80	-11	27,511	-0.04%
2024/05/17	0	0.00	0	91.60	92.00	0	26,564	0.00%
2024/05/16	1	92.41	1.1	90.50	90.70	0	26,981	0.00%
2024/05/15	1	91.30	3	92.40	90.80	-2	27,304	-0.01%
2024/05/14	0	0.00	3.5	92.55	93.00	-3.5	27,389	-0.01%
2024/05/13	4	88.73	5.3	90.24	91.00	-1.3	27,000	0.00%
2024/05/10	10	84.39	12	84.70	87.60	-2	26,666	-0.01%
2024/05/09	6.3	87.38	6	85.88	85.30	0.3	26,496	0.00%
2024/05/08	5.2	87.02	0	0.00	87.10	5.2	26,371	0.02%
2024/05/07	12	87.83	4	88.38	87.50	8	26,431	0.03%
2024/05/06	10	91.24	10	90.62	89.70	0	26,141	0.00%
2024/05/03	8	91.13	14	91.46	89.50	-6	25,882	-0.02%
2024/05/02	12	91.06	3.1	91.27	90.40	9	25,535	0.04%
2024/04/30	14	91.98	11	92.41	91.70	3	25,338	0.01%
2024/04/29	9	92.84	7.1	92.09	90.00	2	24,846	0.01%
2024/04/26	1	94.00	2	91.80	91.70	-1	24,454	0.00%
2024/04/25	16	91.98	29	90.37	90.50	-13	23,795	-0.05%
2024/04/24	34	92.17	25	92.17	90.20	9	23,062	0.04%
2024/04/23	10	86.28	21	84.51	87.40	-11	21,598	-0.05%
2024/04/22	20	85.20	15	85.29	80.60	5	21,112	0.02%
2024/04/19	10.1	85.12	14	85.59	87.30	-3.9	20,636	-0.02%
2024/04/18	4	85.30	5.2	85.84	84.20	-1.2	20,040	-0.01%
2024/04/17	4.5	83.58	13	84.54	85.00	-8.5	19,670	-0.04%
2024/04/16	6	75.08	1	76.20	77.30	5	19,260	0.03%
2024/04/15	18	78.29	15	78.20	78.20	3	19,208	0.02%
2024/04/12	9	80.32	1	80.00	80.00	8	19,133	0.04%
2024/04/11	7	82.20	8	81.33	81.00	-1	19,030	-0.01%
2024/04/10	3	83.00	4	82.40	82.40	-1	19,007	-0.01%
2024/04/09	4	82.85	2	83.70	84.50	2	18,905	0.01%
2024/04/08	11.2	84.05	6	84.02	84.00	5.2	18,859	0.03%
2024/04/03	17	80.10	32	79.76	81.20	-15	19,123	-0.08%
2024/04/02	38	81.26	31	80.81	80.80	7	19,179	0.04%
2024/04/01	10	83.85	11	84.58	83.00	-1	19,042	-0.01%
2024/03/29	16	83.77	3.1	85.64	82.80	13	18,968	0.07%
2024/03/28	1	85.10	2	84.65	84.50	-1	18,697	-0.01%
2024/03/27	1	85.51	2.3	85.94	84.00	-1.3	18,565	-0.01%
2024/03/26	34.3	87.35	25.5	85.92	82.70	8.8	18,330	0.05%
2024/03/25	27	86.99	39.9	86.84	88.40	-12.9	17,386	-0.07%
2024/03/22	1	79.50	4	79.10	80.40	-3	16,422	-0.02%
2024/03/21	0	0.00	2	80.25	79.00	-2	16,345	-0.01%
2024/03/20	3	79.53	7	79.10	78.60	-4	16,230	-0.02%
2024/03/19	12.3	79.99	0	0.00	78.90	12.3	16,135	0.08%
2024/03/18	1	81.70	2	80.85	81.50	-1	16,027	-0.01%
2024/03/15	4	79.63	1	79.30	80.00	3	15,920	0.02%
2024/03/14	28	78.97	35	79.15	78.90	-7	15,772	-0.04%
2024/03/13	4.1	80.86	2	83.55	81.70	2.1	15,553	0.01%
2024/03/12	13.2	81.94	9.1	82.22	83.70	4.1	15,019	0.03%
2024/03/11	7	80.07	2	82.00	79.30	5	14,608	0.03%
2024/03/08	17.1	82.36	16	82.99	77.80	1.1	14,227	0.01%
2024/03/07	18.6	90.05	20	88.69	86.10	-1.4	13,955	-0.01%
2024/03/06	10	91.37	18	91.59	91.50	-8	13,398	-0.06%
2024/03/05	6	87.38	3	86.67	87.50	3	12,482	0.02%
2024/03/04	5.3	89.34	3	89.43	87.60	2.3	12,213	0.02%
2024/03/01	12.2	89.35	20	86.40	86.70	-7.9	11,521	-0.07%
2024/02/29	6.2	81.99	12	83.61	85.20	-5.8	10,326	-0.06%
2024/02/27	9	80.90	6	78.75	77.50	3	9,867	0.03%
2024/02/26	10	78.05	22	80.80	81.10	-12	9,308	-0.13%
2024/02/23	2	74.10	13.2	76.94	73.80	-11.2	9,099	-0.12%
2024/02/22	4	77.45	3	77.13	76.50	1	9,437	0.01%
2024/02/21	3	75.47	3	76.80	77.40	0	9,754	0.00%
2024/02/20	3	73.03	3	73.07	74.70	0	9,647	0.00%
2024/02/19	6.2	74.72	14.9	74.51	74.70	-8.7	9,466	-0.09%
2024/02/16	10	69.37	2.5	68.79	70.80	7.5	8,888	0.08%
2024/02/15	1	62.50	9	65.38	66.20	-8	8,301	-0.10%
2024/02/05	13	61.15	10	62.10	62.00	3	7,877	0.04%
2024/02/02	21.1	62.30	9.2	63.08	62.90	11.9	7,844	0.15%
2024/02/01	1	61.10	4.5	61.93	61.50	-3.5	7,767	-0.05%
2024/01/31	1	60.70	1.4	61.44	60.70	-0.4	7,737	-0.01%
2024/01/30	7.2	61.45	10.6	61.36	60.90	-3.4	7,706	-0.04%
2024/01/26	1	58.60	0	0.00	58.30	1	7,559	0.01%
2024/01/25	4	59.40	0	0.00	59.30	4	7,566	0.05%
2024/01/24	13	60.55	0	0.00	60.40	13	7,576	0.17%
2024/01/22	4	61.65	5.7	62.15	62.40	-1.7	7,548	-0.02%
2024/01/19	0	0.00	1.3	60.91	60.60	-1.3	7,405	-0.02%
2024/01/18	0	0.00	4	58.40	57.90	-4	7,372	-0.05%
2024/01/17	3	59.80	1	58.60	58.60	2	7,378	0.03%
2024/01/16	0	0.00	20	60.35	60.20	-20	7,338	-0.27%
2024/01/15	22	61.95	49	61.20	60.00	-27	7,324	-0.37%
2024/01/12	0	0.00	5	58.20	58.00	-5	7,197	-0.07%
2024/01/11	1	57.80	87	59.24	59.20	-86	7,209	-1.19%
2024/01/10	0	0.00	31	57.85	58.00	-31	7,240	-0.43%
2024/01/09	5	56.60	13	58.51	56.50	-8	7,254	-0.11%
2024/01/08	0.1	60.10	6	60.17	58.50	-6	7,235	-0.08%
2024/01/05	0	0.00	1	60.70	59.80	-1	7,249	-0.01%
2024/01/04	4	60.50	2.5	60.68	60.70	1.5	7,255	0.02%
2024/01/03	1	62.20	1.2	62.52	62.20	-0.2	7,304	0.00%
2024/01/02	2	63.95	3	63.60	63.70	-1	7,283	-0.01%
2023/12/29	45	63.14	42	63.57	63.00	3	7,191	0.04%
2023/12/28	0.1	59.00	16	59.28	60.80	-16	6,667	-0.24%
2023/12/26	0.1	56.80	0	0.00	57.10	0.1	6,642	0.00%
2023/12/25	5	56.34	2	56.60	56.60	3	6,791	0.04%
2023/12/22	0	0.00	11	57.60	56.90	-11	6,801	-0.16%
2023/12/21	23	57.03	0	0.00	56.80	23	6,822	0.34%
2023/12/20	2	57.65	10	57.90	57.90	-8	6,856	-0.12%
2023/12/19	4.1	56.30	0	0.00	56.60	4.1	6,915	0.06%
2023/12/18	15	57.35	1	57.90	57.00	14	6,970	0.20%
2023/12/15	1	58.60	0	0.00	58.20	1	6,999	0.01%
2023/12/14	3.1	58.71	0	0.00	58.60	3.1	7,037	0.04%
2023/12/13	9	58.66	1	60.30	58.90	8	7,051	0.11%
2023/12/12	161.1	60.46	14	60.49	59.60	147.1	7,055	2.08%	大買/鉅額交易
2023/12/11	4.1	61.67	175	60.52	61.30	-170.9	7,083	-2.41%	大賣/鉅額交易
2023/12/08	173	62.62	30	64.42	62.80	143	7,100	2.01%	大買/鉅額交易
2023/12/07	31	63.50	1	63.40	63.30	30	7,440	0.40%
2023/12/06	11	63.70	62	64.06	64.00	-51	7,583	-0.67%
2023/12/05	11	63.46	125	63.36	63.00	-114	7,588	-1.50%	大賣/鉅額交易
2023/12/04	154.1	66.11	162	66.84	64.90	-8	7,571	-0.10%	大買/大賣/
2023/12/01	3	63.30	5	63.82	64.00	-2	7,145	-0.03%
2023/11/30	7.3	62.20	28	62.56	62.90	-20.7	7,028	-0.29%
2023/11/29	70	62.48	68	62.97	61.90	2	7,005	0.03%
2023/11/28	91	61.91	91.3	62.12	62.00	-0.3	7,004	0.00%
2023/11/27	184	62.17	2	62.75	61.50	182	7,156	2.54%	大買/鉅額交易
2023/11/24	60.1	63.00	211	62.97	63.30	-150.9	7,123	-2.12%	大賣/鉅額交易
2023/11/23	105.2	62.21	129	62.46	62.20	-23.8	6,995	-0.34%	大買/大賣/
2023/11/22	112	60.02	102	60.11	59.60	10	6,820	0.15%	大買/大賣/
2023/11/21	168	62.31	158	62.34	62.00	10	6,825	0.15%	大買/大賣/
2023/11/20	26	58.69	34	60.46	61.30	-8	6,627	-0.12%
2023/11/17	26	52.82	33	53.46	55.80	-7	6,516	-0.11%
2023/11/16	40	49.80	39	50.60	50.80	1	7,145	0.01%
2023/11/15	33	50.69	38	50.46	50.20	-5	7,392	-0.07%
2023/11/14	15	50.69	0	0.00	50.60	15	7,693	0.19%
2023/11/13	28	50.98	13	51.26	51.00	15	8,074	0.19%
2023/11/10	36	50.56	47	50.68	50.70	-11	8,244	-0.13%
2023/11/09	73	49.98	126	50.00	49.85	-53	8,532	-0.62%	大賣/
2023/11/08	7	53.60	0	0.00	53.30	7	8,840	0.08%
2023/11/06	1	53.10	0	0.00	53.30	1	9,330	0.01%
2023/10/31	1.1	51.33	3	51.40	49.85	-2	10,723	-0.02%
2023/10/27	5	53.42	5	53.26	52.90	0	11,407	0.00%
2023/10/26	4	53.40	0	0.00	53.00	4	11,875	0.03%
2023/10/24	1	55.40	0	0.00	55.90	1	13,073	0.01%
2023/10/20	5	54.06	5	54.42	54.60	0	14,195	0.00%
2023/10/19	0	0.00	2	55.55	55.70	-2	14,951	-0.01%
2023/10/18	1	55.00	0	0.00	55.00	1	14,986	0.01%
2023/10/17	3	57.67	2	57.00	56.70	1	14,982	0.01%
2023/10/16	2	58.50	0	0.00	58.40	2	14,955	0.01%
2023/10/13	1	59.80	0	0.00	59.10	1	14,941	0.01%
2023/10/11	6	60.57	0	0.00	59.50	6	14,940	0.04%
2023/10/06	0	0.00	1	64.60	63.90	-1	14,856	-0.01%
2023/10/04	3.1	61.83	0	0.00	63.20	3.1	14,861	0.02%
2023/10/03	1	63.50	0	0.00	62.60	1	14,915	0.01%
2023/10/02	5	65.90	5	65.10	64.80	0	15,031	0.00%
2023/09/28	3	62.60	9	64.20	64.20	-6	15,080	-0.04%
2023/09/27	0.1	61.50	0	0.00	62.00	0.1	15,038	0.00%
2023/09/26	1	62.30	1	62.20	61.00	0	15,200	0.00%
2023/09/25	1	61.80	3.2	62.34	61.90	-2.2	15,227	-0.01%
2023/09/22	0	0.00	5	60.64	61.40	-5	15,349	-0.03%
2023/09/21	6	58.98	0	0.00	59.50	6	15,359	0.04%
2023/09/20	7	60.70	1	61.00	60.50	6	15,458	0.04%
2023/09/19	2	61.05	2	60.70	60.70	0	15,624	0.00%
2023/09/18	3	61.93	2	62.40	61.80	1	16,630	0.01%
2023/09/15	0	0.00	4	63.55	63.40	-4	17,029	-0.02%
2023/09/14	2	64.00	3	63.60	63.10	-1	17,006	-0.01%
2023/09/13	7	62.47	8	62.29	62.70	-1	16,985	-0.01%
2023/09/12	24	61.78	10	61.70	61.50	14	17,199	0.08%
2023/09/11	27.1	68.96	35	68.00	68.00	-7.9	17,018	-0.05%
2023/09/08	61	76.66	1	77.20	75.50	60	17,221	0.35%
2023/09/07	0.1	78.20	0	0.00	78.20	0.1	17,673	0.00%
2023/09/06	2	78.70	3	79.23	78.90	-1	17,953	-0.01%
2023/09/05	1	77.60	2	78.70	77.50	-1	18,626	-0.01%
2023/09/04	12	77.15	1	79.40	77.00	11	19,046	0.06%
2023/09/01	15	79.07	3	79.37	78.90	12	19,801	0.06%
2023/08/31	4	78.75	5	79.12	80.90	-1	20,581	0.00%
2023/08/30	11	77.64	2	77.85	77.20	9	20,991	0.04%
2023/08/29	1	76.60	6	76.62	76.70	-5	21,199	-0.02%
2023/08/28	39.2	77.05	11	77.20	75.40	28.2	21,261	0.13%
2023/08/25	9	79.77	11	80.04	80.60	-2	21,124	-0.01%
2023/08/24	10	81.75	26.2	83.10	80.90	-16.2	21,174	-0.08%
2023/08/23	100.1	81.18	23	81.96	81.50	77.1	21,170	0.36%
2023/08/22	38.1	84.20	32.7	84.19	84.00	5.4	20,851	0.03%
2023/08/21	2	79.30	63	78.28	79.50	-61	20,219	-0.30%
2023/08/18	17	72.93	3	75.03	72.30	14	19,950	0.07%
2023/08/17	8.2	73.83	21	74.67	75.70	-12.8	19,720	-0.06%
2023/08/16	5	71.40	11	71.00	72.50	-6	19,390	-0.03%
2023/08/15	25.1	71.81	10	72.45	71.80	15.1	19,275	0.08%
2023/08/14	57.2	72.34	63	71.58	71.30	-5.8	18,967	-0.03%
2023/08/11	16.1	70.24	44	70.31	69.80	-27.9	18,584	-0.15%
2023/08/10	23	67.57	9	67.90	67.00	14	18,311	0.08%
2023/08/09	8	69.84	12	71.12	70.60	-4	18,094	-0.02%
2023/08/08	28	70.46	16	69.51	69.90	12	17,853	0.07%
2023/08/07	7.2	70.43	20	71.70	72.40	-12.8	17,630	-0.07%
2023/08/04	14	69.49	50	68.80	68.30	-36	17,160	-0.21%
2023/08/02	23.1	71.00	12	71.69	69.30	11.1	16,808	0.07%
2023/08/01	24	78.06	21	78.34	76.90	3	16,673	0.02%
2023/07/31	7.2	81.54	23	78.40	77.50	-15.8	16,440	-0.10%
2023/07/28	28	84.79	33	83.56	83.30	-5	15,957	-0.03%
2023/07/27	26.2	87.56	11	88.09	84.10	15.2	15,570	0.10%
2023/07/26	46.5	90.91	6	90.77	86.30	40.5	14,726	0.28%
2023/07/25	17	102.26	29	103.27	95.80	-12	14,249	-0.08%
2023/07/24	60.5	101.17	70	100.96	103.50	-9.5	13,605	-0.07%
2023/07/21	0	0.00	4	93.90	96.40	-4	12,825	-0.03%
2023/07/20	0	0.00	23	87.58	89.70	-23	12,819	-0.18%
2023/07/19	0	0.00	2	80.90	81.60	-2	12,774	-0.02%
2023/07/17	2	83.40	0	0.00	83.40	2	12,885	0.02%
2023/07/13	8	78.09	3	76.40	77.00	5	13,038	0.04%
2023/07/12	0	0.00	5	76.40	76.40	-5	13,087	-0.04%
2023/07/10	1	78.00	2	79.50	76.50	-1	13,250	-0.01%
2023/07/07	14	84.45	3	85.80	83.00	11	13,183	0.08%
2023/07/06	4	85.25	0	0.00	87.50	4	13,073	0.03%
2023/07/05	2	80.00	6	80.93	81.30	-4	13,003	-0.03%
2023/07/04	14	78.08	20	81.65	81.80	-6	13,031	-0.05%
2023/06/30	2	64.90	0	0.00	68.80	2	12,849	0.02%
2023/06/28	18	59.83	1	59.50	62.10	17	12,731	0.13%
2023/06/27	26	62.86	9	62.58	58.80	17	12,580	0.14%
2023/06/26	16	65.26	5	65.30	65.30	11	12,367	0.09%
2023/06/21	2	63.00	9.1	62.24	63.50	-7.1	11,328	-0.06%
2023/06/20	10	57.80	2	57.80	57.80	8	10,914	0.07%
2023/06/19	0	0.00	4	52.60	52.60	-4	10,973	-0.04%
2023/06/16	2.1	46.83	2	47.45	47.85	0.1	10,939	0.00%
2023/06/15	3	46.18	1	45.80	46.05	2	10,667	0.02%
2023/06/14	8	46.11	3	45.90	46.00	5	10,499	0.05%
2023/06/13	4	45.01	38	43.48	45.30	-34	10,174	-0.33%
2023/06/12	38	43.31	1	44.20	42.75	37	9,884	0.37%
2023/06/09	3	45.23	19	44.52	44.70	-16	9,545	-0.17%
2023/06/08	9	42.62	2	42.45	42.30	7	8,808	0.08%
2023/06/07	40	42.81	11	42.36	42.20	29	8,347	0.35%
2023/06/06	12	40.75	7	40.35	41.60	5	7,586	0.07%
2023/06/05	13	39.90	5	41.26	41.50	8	6,726	0.12%
2023/06/02	6	37.03	7	37.31	37.75	-1	6,135	-0.02%
2023/06/01	6	33.52	8	33.93	34.35	-2	5,841	-0.03%
2023/05/31	5	34.62	12.1	34.65	34.50	-7.1	5,684	-0.12%
2023/05/30	12	34.55	10	34.61	34.60	2	5,527	0.04%
2023/05/29	9	34.58	90	34.31	35.10	-81	5,297	-1.53%
2023/05/26	7	32.70	0	0.00	32.05	7	4,943	0.14%
2023/05/25	8	31.88	6	32.35	32.65	2	4,861	0.04%
2023/05/24	0	0.00	5	31.00	31.35	-5	4,635	-0.11%
2023/05/23	0	0.00	1	30.95	30.95	-1	4,611	-0.02%
2023/05/22	0	0.00	2	30.15	30.10	-2	4,612	-0.04%
2023/05/19	1	29.50	4	29.90	29.50	-3	4,557	-0.07%
2023/05/18	6	29.45	1	29.40	29.40	5	4,489	0.11%
2023/05/17	0	0.00	2	29.28	29.30	-2	4,463	-0.04%
2023/05/11	16	28.29	0	0.00	28.30	16	4,428	0.36%
2023/05/10	2	29.00	0	0.00	29.20	2	4,405	0.05%
2023/05/09	9	28.84	0	0.00	28.65	9	4,363	0.21%
2023/05/08	45.1	29.72	0	0.00	29.35	45.1	4,261	1.06%
2023/05/05	3	32.60	4	32.25	32.60	-1	3,986	-0.03%
2023/05/04	0	0.00	1	31.50	31.85	-1	3,887	-0.03%
2023/05/03	1	31.75	0	0.00	31.50	1	3,882	0.03%
2023/04/28	0	0.00	0	31.60	31.70	0	3,923	0.00%
2023/04/25	22	30.85	0	0.00	30.90	22	3,856	0.57%
2023/04/21	0	0.00	5	31.40	31.35	-5	3,767	-0.13%
2023/04/19	0	0.00	3	32.17	32.05	-3	3,592	-0.08%
2023/04/18	1	31.50	0	0.00	31.50	1	3,436	0.03%
2023/04/17	5	31.45	10	32.00	31.50	-5	3,365	-0.15%
2023/04/14	1	30.90	0	0.00	31.20	1	3,253	0.03%
2023/04/13	1	31.20	0	0.00	31.20	1	3,171	0.03%
2023/04/11	61	30.33	1	30.50	30.20	60	2,980	2.01%
2023/04/10	0	30.10	10	30.32	30.70	-10	2,917	-0.34%
2023/04/07	50	30.06	0	0.00	29.90	50	2,834	1.76%
2023/03/27	0	29.50	0	0.00	29.30	0	2,527	0.00%
2023/03/22	0	0.00	1	29.95	29.35	-1	2,487	-0.04%
2023/03/21	1	29.60	1	29.55	29.50	0	2,414	0.00%
2023/03/17	1	28.90	0	0.00	29.10	1	2,415	0.04%
2023/03/16	0	0.00	3	28.68	28.30	-3	2,370	-0.13%
2023/03/15	42	29.69	42	29.43	29.35	0	2,328	0.00%
2023/03/14	20	28.33	22	28.06	28.05	-2	2,136	-0.09%
2023/03/13	1	27.55	0	0.00	27.65	1	2,243	0.04%
2023/03/10	1	28.05	0	0.00	27.75	1	2,264	0.04%
2023/03/09	1	28.65	1	28.65	28.60	0	2,265	0.00%
2023/03/08	0	0.00	5	28.47	28.70	-5	2,226	-0.22%
2023/03/07	2	28.15	0	0.00	28.00	2	2,162	0.09%
2023/03/01	1	27.75	0	0.00	27.65	1	2,139	0.05%
2023/02/24	0	0.00	2	27.48	27.80	-2	2,112	-0.09%
2023/02/23	1	28.10	0	0.00	27.70	1	2,112	0.05%
2023/02/20	3	27.70	0	0.00	27.65	3	2,045	0.15%
2023/02/17	0	0.00	1	26.90	27.10	-1	1,983	-0.05%
2023/02/16	2	26.95	0	0.00	26.90	2	1,998	0.10%
2023/02/14	0	0.00	2	26.45	26.45	-2	2,050	-0.10%
2023/02/10	0	0.00	1	26.25	26.25	-1	2,101	-0.05%
2023/02/03	1	26.55	0	0.00	26.40	1	2,203	0.05%
2023/02/01	1	26.30	1	26.50	26.50	0	2,228	0.00%
2023/01/31	0	0.00	2	26.25	26.60	-2	2,226	-0.09%
2023/01/13	2	25.40	0	0.00	25.15	2	2,204	0.09%
2023/01/10	0	0.00	2	25.78	25.60	-2	2,276	-0.09%
2023/01/04	1	25.50	0	0.00	25.60	1	2,426	0.04%
2023/01/03	1	25.40	0	0.00	25.40	1	2,509	0.04%
2022/12/16	0	0.00	3	26.45	26.30	-3	3,026	-0.10%
2022/12/09	1	27.10	1	27.10	26.70	0	3,240	0.00%
2022/12/07	3	25.90	3	26.45	26.00	0	3,350	0.00%
2022/12/06	2	26.78	1	26.35	26.95	1	3,346	0.03%
2022/12/05	1	27.10	4	27.15	27.35	-3	3,350	-0.09%
2022/12/01	0	0.00	1	26.20	26.15	-1	3,290	-0.03%
2022/11/30	1	25.85	0	0.00	25.95	1	3,348	0.03%
2022/11/28	0	0.00	1	25.45	25.50	-1	3,541	-0.03%
2022/11/18	3	25.88	0	0.00	25.90	3	4,731	0.06%
2022/11/15	2	25.40	0	0.00	25.50	2	5,049	0.04%
2022/11/10	2	25.30	1	25.30	25.25	1	5,353	0.02%
2022/11/04	1	25.35	0	0.00	25.40	1	5,672	0.02%
2022/11/02	5	24.95	1	24.90	24.90	4	5,819	0.07%
2022/11/01	1	24.50	1	24.80	24.75	0	5,819	0.00%
2022/10/31	1	24.05	0	0.00	24.15	1	5,742	0.02%
2022/10/25	0	0.00	1	24.40	23.65	-1	5,829	-0.02%
2022/10/20	1	24.60	0	0.00	24.55	1	6,078	0.02%
2022/10/17	0	0.00	1	24.40	24.90	-1	6,138	-0.02%
2022/10/13	1	25.70	0	0.00	24.05	1	6,267	0.02%
2022/10/11	1	26.50	1	26.25	25.95	0	6,412	0.00%
2022/10/07	1	28.10	1	27.90	27.90	0	6,459	0.00%
2022/10/05	9	28.82	2	28.80	28.40	7	6,639	0.11%
2022/10/04	2	28.78	1	28.40	28.80	1	6,554	0.02%
2022/10/03	1	27.15	2	27.05	27.00	-1	6,567	-0.02%
2022/09/30	5	26.91	4	27.50	27.50	1	6,597	0.02%
2022/09/29	2	27.83	3	27.55	27.55	-1	6,601	-0.02%
2022/09/28	4	27.79	0	0.00	27.10	4	6,613	0.06%
2022/09/27	3	29.03	0	0.00	29.00	3	6,779	0.04%
2022/09/26	1	28.95	2	29.25	29.25	-1	6,818	-0.01%
2022/09/23	1	31.55	1	31.45	30.50	0	6,879	0.00%
2022/09/22	1	30.85	0	0.00	31.55	1	6,956	0.01%
2022/09/21	3	32.08	9	31.47	31.30	-6	7,035	-0.09%
2022/09/20	2	31.80	2	31.85	31.85	0	7,069	0.00%
2022/09/19	3	31.53	3	31.40	31.35	0	7,233	0.00%
2022/09/16	3	31.87	3	31.65	31.65	0	7,247	0.00%
2022/09/15	5	33.38	4	32.60	32.50	1	7,191	0.01%
2022/09/14	5	32.59	0	0.00	33.15	5	7,084	0.07%
2022/09/13	2	32.90	3	32.77	32.75	-1	7,032	-0.01%
2022/09/12	2	33.08	1	32.65	32.65	1	7,037	0.01%
2022/09/08	2	32.55	2	32.75	32.75	0	7,043	0.00%
2022/09/07	3	31.53	0	0.00	32.00	3	7,020	0.04%
2022/09/06	3	32.22	82	31.58	31.70	-79	7,026	-1.12%
2022/09/05	42	33.00	31	32.80	32.55	11	6,985	0.16%
2022/09/02	0	0.00	1	32.40	32.50	-1	6,875	-0.01%
2022/09/01	17	33.53	67	32.96	32.90	-50	6,832	-0.73%
2022/08/31	83	33.19	3	33.40	33.40	80	6,709	1.19%
2022/08/30	4	32.30	2	31.73	32.70	2	6,537	0.03%
2022/08/29	1	29.90	0	0.00	30.70	1	6,330	0.02%
2022/08/26	1	31.95	12	31.33	31.15	-11	6,281	-0.18%
2022/08/25	3	32.75	0	0.00	32.05	3	6,172	0.05%
2022/08/24	7	31.86	3	31.32	31.55	4	5,839	0.07%
2022/08/23	8	31.41	12	31.37	31.35	-4	5,778	-0.07%
2022/08/22	14	31.92	13	32.15	32.25	1	5,735	0.02%
2022/08/19	50	31.32	1	31.80	31.95	49	5,510	0.89%
2022/08/18	0	0.00	2	29.65	30.15	-2	5,293	-0.04%
2022/08/16	1	30.25	0	0.00	29.70	1	5,316	0.02%
2022/08/15	0	0.00	2	30.30	30.50	-2	5,074	-0.04%
2022/08/11	0	0.00	3	30.03	29.85	-3	4,987	-0.06%
2022/08/10	5	29.74	51	29.60	29.55	-46	4,904	-0.94%
2022/08/08	31	28.91	0	0.00	28.75	31	4,707	0.66%
2022/08/05	0	0.00	0	28.75	28.75	0	4,676	0.00%
2022/08/03	0	28.15	0	0.00	27.85	0	4,625	0.00%
2022/07/25	20	29.65	30	29.78	29.60	-10	4,101	-0.24%
2022/07/22	0	0.00	7	29.82	29.70	-7	4,073	-0.17%
2022/07/21	2	30.03	2	30.45	29.90	0	4,049	0.00%
2022/07/20	2	30.53	4	30.56	30.35	-2	3,972	-0.05%
2022/07/19	2	29.63	0	0.00	29.80	2	3,873	0.05%
2022/07/18	21	29.30	1	29.35	29.40	20	3,783	0.53%
2022/07/14	10	26.95	11	27.58	27.70	-1	3,502	-0.03%
2022/07/13	0	0.00	0.1	26.05	26.95	-0.1	3,340	0.00%
2022/07/11	1	28.20	1	28.30	28.10	0	3,209	0.00%
2022/07/08	1	27.45	1	27.40	27.40	0	3,106	0.00%
2022/07/06	0	0.00	1	26.50	26.05	-1	3,015	-0.03%
2022/07/05	4	26.23	2	27.58	26.30	2	2,977	0.07%
2022/07/01	0	0.00	2	29.20	28.55	-2	2,680	-0.07%
2022/06/29	0.1	30.35	1	31.00	30.95	-0.9	2,437	-0.04%
2022/06/28	0	0.00	8	30.16	30.65	-8	2,326	-0.34%
2022/06/27	0	0.00	13	28.80	30.05	-13	2,151	-0.60%
2022/06/23	10	27.75	10	28.10	27.85	0	1,928	0.00%
2022/06/21	0	0.00	3	27.45	27.80	-3	1,921	-0.16%
2022/06/20	0	0.00	2	28.25	27.65	-2	1,904	-0.11%
2022/06/17	0	0.00	1	28.15	28.15	-1	1,858	-0.05%
2022/06/15	1	28.30	0	0.00	28.05	1	1,760	0.06%
2022/06/13	6	27.98	4.1	27.99	28.00	1.9	1,803	0.11%
2022/06/09	0	0.00	5	27.96	27.75	-5	1,728	-0.29%
2022/06/08	2	27.40	2	27.10	27.10	0	1,609	0.00%
2022/06/06	0	0.00	1	26.70	26.60	-1	1,658	-0.06%
2022/06/02	0	0.00	1	26.80	26.65	-1	1,661	-0.06%
2022/05/30	0	0.00	1	26.50	26.50	-1	1,671	-0.06%
2022/05/27	1	25.90	0	0.00	25.80	1	1,647	0.06%
2022/05/26	0	0.00	1	26.25	25.90	-1	1,705	-0.06%
2022/05/25	0	0.00	1	25.85	25.40	-1	1,690	-0.06%
2022/05/23	0	0.00	1	25.05	25.00	-1	1,815	-0.06%
2022/05/20	1	24.40	2	24.80	24.60	-1	1,850	-0.05%
2022/05/13	0	23.00	0	0.00	22.90	0	2,360	0.00%
2022/05/06	1	23.55	0	0.00	23.50	1	2,422	0.04%
2022/04/29	1	23.40	0	0.00	23.35	1	2,523	0.04%
2022/04/26	0	0.00	0	23.95	23.85	0	2,708	0.00%
2022/04/21	1	24.60	0	0.00	24.50	1	2,860	0.04%
2022/04/20	1	24.40	0	0.00	24.65	1	2,886	0.03%
2022/04/18	0	0.00	4	24.15	24.10	-4	2,987	-0.13%
2022/04/15	4	24.24	1	24.35	24.60	3	3,125	0.10%
2022/04/14	1	24.65	0	0.00	24.75	1	3,180	0.03%
2022/04/13	2	24.55	0	0.00	24.65	2	3,221	0.06%
2022/04/11	1	24.90	0	0.00	24.35	1	3,562	0.03%
2022/04/08	0	0.00	1	25.00	25.20	-1	3,899	-0.03%
2022/04/01	1	25.80	1	25.90	25.90	0	4,586	0.00%
2022/03/31	0	0.00	1	26.05	26.05	-1	4,630	-0.02%
2022/03/25	0	0.00	1	26.55	26.25	-1	4,658	-0.02%
2022/03/23	0	0.00	1	26.35	26.25	-1	4,641	-0.02%
2022/03/22	2	26.28	0	0.00	26.40	2	4,742	0.04%
2022/03/21	1	26.35	35	26.84	26.20	-34	4,789	-0.71%
2022/03/18	1	26.20	0	0.00	26.30	1	4,784	0.02%
2022/03/17	5	26.65	2	26.23	26.20	3	4,800	0.06%
2022/03/16	0	0.00	15	25.50	25.55	-15	4,697	-0.32%
2022/03/14	2	25.85	0	0.00	25.80	2	4,732	0.04%
2022/03/11	0	0.00	2	25.68	25.70	-2	4,739	-0.04%
2022/03/10	1	25.85	1	26.00	25.80	0	4,732	0.00%
2022/03/09	1	24.65	2	24.63	24.70	-1	4,690	-0.02%
2022/03/08	16	24.26	0	0.00	23.55	16	4,670	0.34%
2022/03/07	1	24.90	0	0.00	24.80	1	4,639	0.02%
2022/03/04	2	26.00	1	26.20	25.85	1	4,632	0.02%
2022/03/02	1	25.80	35	25.75	25.80	-34	4,644	-0.73%
2022/03/01	35.1	26.15	0	0.00	26.00	35.1	4,646	0.75%
2022/02/25	1	25.35	6	25.40	25.60	-5	4,582	-0.11%
2022/02/24	3	26.68	1	25.80	25.90	2	4,501	0.04%
2022/02/23	5	26.70	0	0.00	26.85	5	4,378	0.11%
2022/02/22	30	25.80	2	26.03	25.85	28	4,351	0.64%
2022/02/21	0	0.00	1	26.75	26.55	-1	4,480	-0.02%
2022/02/18	6	27.10	6	27.20	27.20	0	4,619	0.00%
2022/02/17	1	27.25	0	0.00	26.70	1	4,659	0.02%
2022/02/16	1	25.90	0	0.00	25.85	1	4,741	0.02%
2022/02/07	0	0.00	1	26.60	26.65	-1	4,887	-0.02%
2022/01/20	2	27.28	0	0.00	27.30	2	5,529	0.04%
2022/01/19	0	0.00	2	27.68	27.95	-2	5,495	-0.04%
2022/01/18	1	27.40	1	27.70	27.35	0	5,466	0.00%
2022/01/17	3	28.20	5	27.20	27.85	-2	5,477	-0.04%
2022/01/13	0	0.00	3	27.75	27.70	-3	5,414	-0.06%
2022/01/12	7	28.26	0	0.00	28.05	7	5,417	0.13%
2022/01/11	1	28.35	0	0.00	28.45	1	5,429	0.02%
2022/01/10	1	28.90	1	28.90	28.70	0	5,401	0.00%
2022/01/07	1	28.40	1	27.65	27.55	0	5,316	0.00%
2022/01/04	0	0.00	1	29.35	29.30	-1	5,337	-0.02%
2022/01/03	0	0.00	31.3	29.19	28.50	-31.3	5,174	-0.60%
2021/12/30	3	28.47	0	0.00	28.40	3	4,886	0.06%
2021/12/29	12	28.32	1	28.30	28.55	11	4,837	0.23%
2021/12/28	8	28.09	5	28.24	28.40	3	4,602	0.07%
2021/12/27	0	0.00	1	27.00	27.00	-1	4,368	-0.02%
2021/12/16	0	0.00	1	26.90	26.65	-1	6,068	-0.02%
2021/12/15	5	26.95	1	26.40	26.90	4	5,958	0.07%
2021/12/13	1	26.65	0	0.00	26.65	1	5,937	0.02%
2021/12/10	0	0.00	12	26.59	26.40	-12	5,943	-0.20%
2021/12/09	11	26.07	1	26.55	25.90	10	5,921	0.17%
2021/12/08	3	25.65	10	26.20	25.60	-7	5,915	-0.12%
2021/12/07	2	25.88	0	0.00	26.10	2	5,920	0.03%
2021/12/03	2	26.55	0	0.00	26.35	2	6,066	0.03%
2021/12/01	0	0.00	1	26.20	26.40	-1	6,112	-0.02%
2021/11/30	2	26.53	3	26.70	26.40	-1	6,272	-0.02%
2021/11/29	0	0.00	1	26.05	26.25	-1	6,314	-0.02%
2021/11/26	1	25.80	0	0.00	26.30	1	6,328	0.02%
2021/11/23	11	27.04	0	0.00	26.85	11	6,563	0.17%
2021/11/22	1	27.00	0	0.00	27.00	1	6,577	0.02%
2021/11/19	1	27.00	1	27.35	26.95	0	6,592	0.00%
2021/11/18	8	27.51	0	0.00	27.45	8	6,548	0.12%
2021/11/17	10.1	28.85	1	28.70	29.00	9.1	6,373	0.14%
2021/11/16	1	27.85	1	29.25	28.25	0	6,195	0.00%
2021/11/15	0	0.00	4	28.30	28.25	-4	5,960	-0.07%
2021/11/04	0	0.00	3	27.83	27.20	-3	5,946	-0.05%
2021/11/03	0	0.00	1	27.00	27.00	-1	5,932	-0.02%
2021/11/02	1	26.45	2	27.10	26.60	-1	6,019	-0.02%
2021/11/01	4	27.99	3	28.20	27.65	1	5,992	0.02%
2021/10/29	1	27.95	18	27.48	27.80	-17	5,863	-0.29%
2021/10/25	2	26.65	0	0.00	26.40	2	6,066	0.03%
2021/10/18	0	0.00	1	26.75	26.25	-1	6,207	-0.02%
2021/10/14	1	27.65	1	27.65	26.55	0	6,182	0.00%
2021/10/08	11	27.04	40	27.02	26.30	-29	6,217	-0.47%
2021/10/07	1	26.15	1	26.90	26.75	0	6,188	0.00%
2021/10/05	18	26.70	2	26.80	26.60	16	6,098	0.26%
2021/10/04	4	26.70	0	0.00	26.05	4	6,021	0.07%
2021/10/01	3	27.00	12	27.15	26.55	-9	5,962	-0.15%
2021/09/30	33	28.00	30	27.78	27.75	3	5,796	0.05%
2021/09/29	0	0.00	36	28.96	28.30	-36	5,625	-0.64%
2021/09/28	7	28.57	3	29.10	29.15	4	5,360	0.07%
2021/09/27	43	28.50	5	28.51	28.55	38	5,168	0.74%
2021/09/24	32	26.90	5	27.60	27.85	27	4,704	0.57%
2021/09/23	1	24.90	1	25.60	26.25	0	4,262	0.00%
2021/09/17	3	25.15	0	0.00	25.20	3	4,148	0.07%
2021/09/16	3	25.60	0	0.00	25.50	3	4,137	0.07%
2021/09/15	2	25.25	2	26.10	26.50	0	4,097	0.00%
2021/09/13	3	25.65	0	0.00	25.35	3	4,052	0.07%
2021/09/10	0	0.00	2	26.80	26.90	-2	4,047	-0.05%
2021/09/08	1	27.60	0	0.00	26.35	1	3,970	0.03%
2021/09/06	0	0.00	1	26.80	26.85	-1	3,802	-0.03%
2021/09/03	3	27.88	30	27.15	27.70	-27	3,735	-0.72%
2021/08/30	0	0.00	2	27.00	26.60	-2	3,386	-0.06%
2021/08/18	0	0.00	3	22.40	23.15	-3	3,013	-0.10%
2021/08/17	0	0.00	10	23.66	22.65	-10	2,993	-0.33%
2021/08/13	2	25.00	0	0.00	25.05	2	2,944	0.07%
2021/08/10	2	26.00	0	0.00	25.35	2	2,843	0.07%
2021/08/09	12	28.27	0	0.00	28.15	12	2,685	0.45%
2021/08/05	2	27.40	0	0.00	27.30	2	2,479	0.08%
2021/08/02	3	28.20	0	0.00	28.10	3	2,336	0.13%
2021/07/30	0	0.00	2	26.40	26.90	-2	2,006	-0.10%
2021/07/23	2	25.03	0	0.00	25.20	2	1,739	0.11%
2021/07/20	0	0.00	1	24.70	24.15	-1	1,581	-0.06%
2021/07/19	10	24.05	10	24.00	24.85	0	1,566	0.00%
2021/07/15	1	24.40	1	24.50	24.50	0	1,480	0.00%
2021/07/01	0	0.00	15	22.60	22.55	-15	1,775	-0.84%
2021/06/29	15	22.85	0	0.00	22.65	15	1,815	0.83%
2021/06/18	0	0.00	0	22.55	22.40	0	2,087	0.00%
2021/06/15	10	22.40	0	0.00	22.65	10	2,347	0.43%
2021/06/11	11	22.50	0	0.00	22.70	11	2,385	0.46%
2021/06/03	0	0.00	0	22.90	23.00	0	2,605	0.00%
2021/05/03	0	0.00	1	27.15	26.20	-1	3,880	-0.03%
2021/04/28	0	0.00	15	27.29	27.00	-15	3,913	-0.38%
2021/04/22	1	27.25	0	0.00	26.50	1	4,470	0.02%
2021/04/21	0	27.50	2	27.40	27.35	-2	4,492	-0.04%
2021/04/20	5	27.50	0	0.00	27.40	5	4,600	0.11%
2021/04/19	10	27.35	0	0.00	27.35	10	4,664	0.21%
2021/04/16	0	0.00	2	28.10	27.85	-2	4,641	-0.04%
2021/04/14	0	0.00	4	26.70	28.00	-4	4,652	-0.09%
2021/04/13	2	28.80	0	0.00	28.15	2	4,708	0.04%
2021/04/12	3	28.60	0	0.00	28.60	3	4,695	0.06%
2021/04/09	0	0.00	5	29.28	29.00	-5	4,678	-0.11%
2021/04/08	4	28.43	2	28.80	28.85	2	4,623	0.04%
2021/04/06	2	27.30	2	27.60	27.55	0	4,543	0.00%
2021/03/31	1	26.90	0	0.00	27.20	1	4,545	0.02%
2021/03/30	2	27.40	0	0.00	27.40	2	4,525	0.04%
2021/03/23	1	27.20	0	0.00	27.10	1	4,538	0.02%
2021/03/22	5	28.91	3	28.75	28.45	2	4,594	0.04%
2021/03/16	1	27.70	10	28.40	28.25	-9	4,543	-0.20%
2021/03/10	1	26.35	0	0.00	26.50	1	4,708	0.02%
2021/03/08	7	27.89	7	27.45	27.00	0	4,793	0.00%
2021/03/05	0	0.00	1	27.10	27.60	-1	4,795	-0.02%
2021/03/04	0	0.00	3	26.50	26.75	-3	4,666	-0.06%
2021/03/02	1	26.30	1	26.95	25.95	0	4,758	0.00%
2021/02/26	1	25.35	0	0.00	25.95	1	5,021	0.02%
2021/02/24	0	0.00	1	25.50	25.15	-1	5,103	-0.02%
2021/02/23	1	25.00	0	0.00	25.15	1	5,275	0.02%
2021/02/19	0	0.00	2	25.55	25.70	-2	5,983	-0.03%
2021/02/05	0	0.00	10	23.35	23.50	-10	6,088	-0.16%
2021/02/02	10	22.94	0	0.00	23.60	10	6,271	0.16%
2021/02/01	3	22.93	0	0.00	22.50	3	6,330	0.05%
2021/01/28	11	23.74	1	23.75	23.55	10	6,283	0.16%
2021/01/27	1	23.25	0	0.00	23.60	1	6,041	0.02%
2021/01/25	10	23.40	0	0.00	23.55	10	6,259	0.16%
2021/01/18	2	23.65	0	0.00	25.65	2	7,289	0.03%
2021/01/15	1	25.00	0	0.00	24.50	1	7,472	0.01%
2021/01/12	10	27.80	2	27.40	27.25	8	7,628	0.10%
2021/01/04	1	30.35	0	0.00	30.50	1	8,670	0.01%
2020/12/16	5	30.88	5	30.35	30.15	0	11,178	0.00%
2020/12/04	0	0.00	1	29.00	28.60	-1	11,589	-0.01%
2020/12/01	0	0.00	2	28.30	29.35	-2	12,367	-0.02%
2020/11/26	20	29.75	0	0.00	29.45	20	13,112	0.15%
2020/11/25	0	0.00	4	29.18	29.40	-4	13,214	-0.03%
2020/11/24	0	0.00	3	30.60	30.50	-3	13,074	-0.02%
2020/11/20	2	31.03	1	32.10	30.80	1	13,861	0.01%
2020/11/19	1	31.60	5	31.07	31.00	-4	13,900	-0.03%
2020/11/18	1	32.55	0	0.00	32.55	1	13,522	0.01%
2020/11/17	1	36.90	0	0.00	36.15	1	13,395	0.01%
2020/11/16	1	37.00	1	36.65	36.80	0	13,678	0.00%
2020/11/12	0	0.00	1	36.30	36.15	-1	14,144	-0.01%
2020/11/11	1	36.85	0	0.00	36.90	1	14,467	0.01%
2020/11/09	0	0.00	0	37.20	37.25	0	14,931	0.00%
2020/11/06	1	36.00	0	0.00	36.15	1	15,233	0.01%
2020/11/05	1	37.05	0	0.00	36.75	1	15,914	0.01%
2020/11/02	1	36.85	2.1	36.29	36.10	-1.1	16,099	-0.01%
2020/10/29	1	37.35	1	37.45	37.95	0	16,032	0.00%
2020/10/28	11	38.15	20	38.18	37.05	-9	15,940	-0.06%
2020/10/27	4	36.45	5	35.60	36.85	-1	15,541	-0.01%
2020/10/26	5	36.27	4	35.80	36.30	1	15,581	0.01%
2020/10/23	2	34.83	0	0.00	36.00	2	15,291	0.01%
2020/10/22	1	33.10	0	0.00	33.00	1	14,867	0.01%
2020/10/20	3	32.45	0	0.00	32.40	3	14,543	0.02%
2020/10/15	0	0.00	2	33.25	33.15	-2	14,187	-0.01%
2020/10/14	2	32.60	1	32.40	32.30	1	14,049	0.01%
2020/10/13	6	31.82	2	31.70	31.75	4	13,853	0.03%
2020/10/12	5	31.75	9	31.30	32.20	-4	13,665	-0.03%
2020/10/08	3	30.17	3	30.02	30.00	0	13,393	0.00%
2020/10/06	5	30.10	0	0.00	29.90	5	13,297	0.04%
2020/10/05	15	29.90	39	29.83	29.60	-24	13,095	-0.18%
2020/09/30	3	28.17	2	28.50	28.30	1	13,009	0.01%
2020/09/25	13	30.02	26	30.47	27.15	-13	12,999	-0.10%
2020/09/24	10	28.90	2	29.03	29.00	8	11,943	0.07%
2020/09/23	11	28.06	0	0.00	28.20	11	11,760	0.09%
2020/09/22	3	27.32	0	0.00	27.95	3	11,712	0.03%
2020/09/18	4	27.84	3	28.10	28.20	1	11,688	0.01%
2020/09/17	0	0.00	11	27.65	28.10	-11	11,712	-0.09%
2020/09/15	10	27.28	0	0.00	26.50	10	11,517	0.09%
2020/09/14	1	25.75	0	0.00	26.15	1	11,405	0.01%
2020/09/11	0	0.00	16	26.47	26.00	-16	11,235	-0.14%
2020/09/08	6	27.60	2	27.55	27.10	4	10,906	0.04%
2020/09/07	0	0.00	22	29.00	28.70	-22	10,716	-0.21%
2020/09/04	8	28.96	5	29.06	29.60	3	10,534	0.03%
2020/09/03	26	29.23	13	29.67	29.00	13	10,036	0.13%
2020/09/02	5	28.30	2	28.05	28.00	3	9,499	0.03%
2020/08/31	11	27.30	41	26.94	27.20	-30	9,337	-0.32%
2020/08/28	0	0.00	2	26.90	26.50	-2	9,153	-0.02%
2020/08/27	5	26.25	0	0.00	25.75	5	9,005	0.06%
2020/08/26	23	26.94	10	26.50	25.75	13	8,866	0.15%
2020/08/25	11	25.13	5	25.18	26.05	6	8,134	0.07%
2020/08/21	10	23.98	0	0.00	23.50	10	7,980	0.13%
2020/08/20	9	23.89	0	0.00	23.40	9	7,820	0.12%
2020/08/19	7	25.96	0	0.00	25.90	7	7,567	0.09%
2020/08/18	5	25.90	1	25.30	25.80	4	7,345	0.05%
2020/08/17	26	25.27	26	25.06	25.10	0	7,016	0.00%
2020/08/13	1	24.20	0	0.00	23.85	1	6,448	0.02%
2020/08/12	1	23.10	1	23.50	24.00	0	6,039	0.00%
2020/08/11	1	23.00	0	0.00	21.90	1	5,662	0.02%
2020/08/06	0	0.00	1	19.60	19.35	-1	4,793	-0.02%
2020/08/05	0	0.00	0.2	19.20	19.30	-0.2	4,725	-0.01%
2020/07/30	0	0.00	1	18.00	17.95	-1	4,948	-0.02%
2020/07/28	0	0.00	1	16.70	16.25	-1	4,737	-0.02%
2020/07/21	1	15.75	0	0.00	15.75	1	4,643	0.02%
2020/07/16	0	0.00	3	15.65	16.10	-3	4,610	-0.07%
2020/07/15	0	0.00	2	15.55	15.70	-2	4,578	-0.04%
2020/07/14	0	0.00	2	15.85	15.70	-2	4,630	-0.04%
2020/07/10	0	0.00	5	16.80	16.60	-5	4,545	-0.11%
2020/07/09	0	0.00	7	18.72	18.65	-7	4,420	-0.16%
2020/07/07	0	0.00	2	19.00	18.95	-2	4,145	-0.05%
2020/07/06	1	19.40	5	19.15	19.40	-4	4,033	-0.10%
2020/07/03	0	0.00	5	18.84	18.80	-5	3,932	-0.13%
2020/07/02	0	0.00	1	18.35	18.35	-1	3,850	-0.03%
2020/07/01	1	18.20	1	18.20	18.10	0	3,798	0.00%
2020/06/30	5	18.10	0	0.00	18.05	5	3,765	0.13%
2020/06/29	0	0.00	1	17.55	17.80	-1	3,688	-0.03%
2020/06/24	0	0.00	2	17.83	17.65	-2	3,654	-0.05%
2020/06/22	0	0.00	1	17.45	17.35	-1	3,524	-0.03%
2020/06/18	2	17.15	1	17.20	17.25	1	3,587	0.03%
2020/06/16	0	0.00	1	17.15	17.10	-1	3,666	-0.03%
2020/06/09	1	17.85	0	0.00	17.55	1	3,811	0.03%
2020/06/08	6	18.03	0	0.00	17.85	6	3,848	0.16%
2020/06/05	1	17.50	2	17.60	17.55	-1	3,677	-0.03%
2020/06/04	2	17.35	1	17.40	17.35	1	3,669	0.03%
2020/06/03	4	17.44	0	0.00	17.45	4	3,717	0.11%
2020/06/01	2	17.35	0	0.00	17.30	2	3,836	0.05%
2020/05/29	1	17.35	0	0.00	17.35	1	3,982	0.03%
2020/05/27	1	17.15	0	0.00	17.15	1	3,917	0.03%
2020/05/26	0	0.00	2	17.40	17.20	-2	3,978	-0.05%
2020/05/22	0	0.00	2	16.95	16.80	-2	3,909	-0.05%
2020/05/20	0	0.00	5	16.65	16.80	-5	3,954	-0.13%
2020/05/19	0	0.00	2	17.00	16.85	-2	4,070	-0.05%
2020/05/18	0	0.00	2	16.85	16.85	-2	4,128	-0.05%
2020/05/14	0	0.00	2	17.10	17.05	-2	4,336	-0.05%
2020/05/12	4	16.71	0	0.00	16.75	4	4,257	0.09%
2020/05/11	4	17.71	1	17.70	17.50	3	4,161	0.07%
2020/05/08	1	17.20	5	17.20	17.30	-4	3,963	-0.10%
2020/05/07	3	16.72	0	0.00	17.40	3	3,873	0.08%
2020/05/06	1	16.95	4	16.25	16.95	-3	3,715	-0.08%
2020/04/29	0	0.00	3	15.75	15.35	-3	3,549	-0.08%
2020/04/28	0	0.00	4	15.35	15.50	-4	3,573	-0.11%
2020/04/27	0	0.00	7	14.95	15.00	-7	3,618	-0.19%
2020/04/22	0	0.00	6	14.30	14.40	-6	3,765	-0.16%
2020/04/17	10	15.38	0	0.00	15.00	10	3,963	0.25%
2020/04/08	3	14.35	4	14.50	14.50	-1	4,304	-0.02%
2020/04/07	1	14.40	0	0.00	14.60	1	4,325	0.02%
2020/03/26	0	0.00	1	14.10	14.05	-1	4,352	-0.02%
2020/03/24	0	0.00	4	13.85	14.00	-4	4,310	-0.09%
2020/03/23	2	12.60	0	0.00	12.80	2	4,248	0.05%
2020/03/20	0	0.00	3	13.90	13.75	-3	4,208	-0.07%
2020/03/19	7	13.20	0	0.00	12.75	7	4,143	0.17%
2020/03/18	6	14.30	122	14.40	14.15	-116	4,070	-2.85%	大賣/鉅額交易
2020/03/16	5	14.27	3	14.85	14.35	2	3,994	0.05%
2020/03/13	5	13.82	5	13.80	14.10	0	3,956	0.00%
2020/03/12	12	15.33	11	15.22	15.15	1	3,859	0.03%
2020/03/11	1	16.15	0	0.00	15.95	1	3,778	0.03%
2020/03/10	3	15.65	6	16.03	16.40	-3	3,750	-0.08%
2020/03/09	14	16.31	1	16.50	15.95	13	3,708	0.35%
2020/03/05	121	17.15	0	0.00	16.95	121	3,607	3.35%	大買/鉅額交易
2020/03/04	0	0.00	12	16.65	17.00	-12	3,478	-0.34%
2020/03/02	5	15.50	8	16.33	15.90	-3	3,272	-0.09%
2020/02/27	6	16.18	0	0.00	15.75	6	3,226	0.19%
2020/02/25	0	0.00	3	16.80	16.80	-3	3,109	-0.10%
2020/02/24	6	16.58	3	16.85	16.70	3	3,081	0.10%
2020/02/21	4	16.93	0	0.00	16.90	4	3,048	0.13%
2020/02/20	0	0.00	1	17.50	17.50	-1	2,987	-0.03%
2020/02/19	3	16.90	0	0.00	17.10	3	2,859	0.10%
2020/02/18	2	17.65	17	17.33	17.20	-15	2,789	-0.54%
2020/02/17	3	16.95	2	17.03	17.20	1	2,656	0.04%
2020/02/14	0	0.00	5	16.65	16.75	-5	2,508	-0.20%
2020/02/13	6	15.78	0	0.00	15.70	6	2,339	0.26%
2020/01/17	2	17.20	2	16.85	16.95	0	2,533	0.00%
2020/01/16	0	0.00	1	16.70	16.75	-1	2,453	-0.04%
2020/01/14	2	16.60	0	0.00	16.55	2	2,432	0.08%
2020/01/10	0	0.00	14	16.41	16.30	-14	2,313	-0.61%
2020/01/08	0	0.00	1.2	15.99	15.90	-1.2	2,195	-0.05%
2020/01/03	10	15.90	0	0.00	15.95	10	2,108	0.47%
2019/12/30	1	15.75	0	0.00	15.85	1	1,928	0.05%
2019/12/05	10	14.70	0	0.00	14.70	10	2,221	0.45%
2019/12/03	10	14.75	0	0.00	14.75	10	2,292	0.44%
2019/11/27	1	15.10	0	0.00	15.10	1	2,691	0.04%
2019/11/20	3	14.90	0	0.00	14.75	3	3,010	0.10%
2019/11/19	0	0.00	3	15.00	15.00	-3	3,622	-0.08%
2019/11/18	0	0.00	50	14.90	14.90	-50	3,878	-1.29%
2019/11/14	53	14.90	0	0.00	14.90	53	4,015	1.32%
2019/11/11	0	0.00	1	15.15	15.05	-1	4,217	-0.02%
2019/11/08	1	15.60	0	0.00	15.60	1	4,211	0.02%
2019/11/07	0	0.00	110	15.93	15.70	-110	4,215	-2.61%	大賣/鉅額交易
2019/11/05	0	0.00	2	16.30	16.25	-2	4,060	-0.05%
2019/10/28	10	15.70	1	15.75	15.70	9	3,788	0.24%
2019/10/25	1	16.00	4	15.73	15.75	-3	3,786	-0.08%
2019/10/23	5	15.70	0	0.00	15.50	5	3,829	0.13%
2019/10/22	0	0.00	1	15.70	15.65	-1	3,854	-0.03%
2019/10/21	6	15.68	0	0.00	15.75	6	3,863	0.16%
2019/10/14	81	15.44	0	0.00	15.35	81	3,729	2.17%
2019/10/09	10	14.95	0	0.00	15.05	10	3,687	0.27%
2019/10/08	10	15.05	1	15.00	14.95	9	3,688	0.24%
2019/10/07	0	0.00	7	14.90	14.90	-7	3,668	-0.19%
2019/09/18	0	0.00	2	15.45	15.45	-2	3,768	-0.05%
2019/09/12	0	0.00	8	16.05	15.95	-8	3,731	-0.21%
2019/09/10	5	15.35	1	15.40	15.35	4	3,515	0.11%
2019/09/05	13	15.85	0	0.00	15.75	13	3,567	0.36%
2019/09/04	1	15.85	2	15.95	15.90	-1	3,516	-0.03%
2019/08/27	0	0.00	2	15.60	15.60	-2	3,023	-0.07%
2019/08/26	1	15.70	1	15.50	15.60	0	2,977	0.00%
2019/08/23	0	0.00	3	15.70	15.55	-3	2,875	-0.10%
2019/08/22	9	16.15	0	0.00	15.90	9	2,778	0.32%
2019/08/21	0	0.00	1	15.85	15.85	-1	2,167	-0.05%
2019/08/15	3	14.20	0	0.00	14.00	3	1,731	0.17%
2019/07/31	0	0.00	2	14.10	14.05	-2	1,798	-0.11%
2019/07/12	0	0.00	1	14.75	14.85	-1	2,174	-0.05%
2019/07/10	1	14.95	0	0.00	14.95	1	2,385	0.04%
2019/07/04	0	0.00	5	15.80	15.70	-5	2,984	-0.17%
2019/06/12	0	0.00	2	13.80	13.90	-2	3,037	-0.07%
2019/05/20	2	13.25	0	0.00	13.10	2	2,842	0.07%
2019/05/08	0.1	14.90	0	0.00	14.95	0.1	2,536	0.01%
2019/04/26	2	14.60	0	0.00	14.20	2	2,286	0.09%
2019/04/23	0	0.00	1	14.70	14.45	-1	2,161	-0.05%
2019/04/19	0	0.00	1	15.95	16.20	-1	1,943	-0.05%
2019/04/16	0	0.00	4	14.90	14.90	-4	1,600	-0.25%
2019/04/15	2	14.45	2	14.80	15.10	0	1,442	0.00%
2019/04/11	4	12.65	0	0.00	13.00	4	910	0.44%
2019/02/19	0	9.62	0	0.00	9.57	0	175	0.00%
2018/12/05	0	0.00	0.2	9.69	9.60	-0.2	203	-0.10%
2018/08/23	0	0.00	1	10.15	10.30	-1	545	-0.18%
2018/07/20	0.2	10.80	0	0.00	10.90	0.2	598	0.03%
2018/06/20	0	0.00	1	10.95	11.00	-1	747	-0.13%
2018/05/29	6	11.20	6	10.90	10.90	0	699	0.00%
2018/05/28	0	0.00	35	10.65	10.75	-35	679	-5.15%
2018/04/17	1	11.05	5	11.00	10.95	-4	924	-0.43%
2018/04/16	4	11.75	0	0.00	11.45	4	935	0.43%
2018/04/11	3	11.78	2	11.70	11.65	1	869	0.11%
2018/03/16	0	0.00	1	11.10	11.20	-1	1,402	-0.07%
2018/03/15	1	11.15	0	0.00	11.20	1	1,447	0.07%
2018/01/29	0	0.00	1	12.50	12.45	-1	2,310	-0.04%
2018/01/22	0	0.00	2	12.35	12.30	-2	2,236	-0.09%
2018/01/03	0	0.00	5	13.15	12.65	-5	2,193	-0.23%