廣運 (6125)-合庫-彰化券商分點個股進出

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
105.5
漲跌
▼1.0
漲幅
-0.94%
成交量
6,672張
產業
上櫃光電類股
457人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－合庫-彰化券商分點個股進出

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

合庫-彰化券商分點個股進出
合庫-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/25	1	106.00	1	104.50	105.50	0	30,523	0.00%
2024/06/24	1	110.50	0	0.00	106.50	1	30,675	0.00%
2024/06/21	1	111.50	3	109.67	111.50	-2	31,504	-0.01%
2024/06/20	7.2	110.50	1	111.00	110.50	6.2	32,345	0.02%
2024/06/19	3	105.83	1	105.50	105.50	2	32,249	0.01%
2024/06/18	5	110.90	1	110.00	109.00	4	32,239	0.01%
2024/06/17	0	0.00	1	110.50	110.50	-1	32,218	0.00%
2024/06/14	1	111.50	0	0.00	111.50	1	32,275	0.00%
2024/06/13	9	114.72	11	114.55	111.50	-2	32,331	-0.01%
2024/06/12	5	111.20	3	114.00	114.50	2	32,184	0.01%
2024/06/11	9	109.72	9	110.22	108.50	0	32,046	0.00%
2024/06/07	17	113.88	16	112.66	115.50	1	32,142	0.00%
2024/06/06	25	119.08	24	120.06	114.50	1	32,313	0.00%
2024/06/05	21	120.17	16	119.09	118.00	5	32,095	0.02%
2024/06/04	50.3	132.11	39	132.00	121.50	11.3	31,889	0.04%
2024/06/03	0	0.00	3	134.50	134.50	-3	30,475	-0.01%
2024/05/31	6	118.25	4	122.50	122.50	2	31,404	0.01%
2024/05/30	30	114.32	29	113.21	111.50	1	31,367	0.00%
2024/05/29	42	124.24	28	126.46	117.00	14	31,281	0.04%
2024/05/28	14	121.29	11	121.91	123.50	3	31,172	0.01%
2024/05/27	33	125.52	31	126.23	124.00	2	31,159	0.01%
2024/05/24	33	115.47	19	115.68	119.00	14	31,040	0.05%
2024/05/23	9	109.78	29	111.21	114.00	-20	30,561	-0.07%
2024/05/22	35	106.81	31	105.77	104.00	4	29,397	0.01%
2024/05/21	12	98.35	19	101.98	105.00	-7	28,344	-0.02%
2024/05/20	18	95.97	9	95.64	95.80	9	27,511	0.03%
2024/05/17	1	91.60	10	91.43	92.00	-9	26,564	-0.03%
2024/05/16	10	91.99	11	92.21	90.70	-1	26,981	0.00%
2024/05/15	2	92.05	6	92.95	90.80	-4	27,304	-0.01%
2024/05/14	17	92.71	19	92.63	93.00	-2	27,389	-0.01%
2024/05/13	4	89.58	9.2	89.70	91.00	-5.2	27,000	-0.02%
2024/05/10	14.2	86.60	9	85.50	87.60	5.2	26,666	0.02%
2024/05/09	1	85.20	3	85.40	85.30	-2	26,496	-0.01%
2024/05/08	2	87.30	1	87.90	87.10	1	26,371	0.00%
2024/05/07	6	87.02	2	87.15	87.50	4	26,431	0.02%
2024/05/06	2	90.75	5	90.94	89.70	-3	26,141	-0.01%
2024/05/03	13	91.58	8	91.50	89.50	5	25,882	0.02%
2024/05/02	5	90.92	5	90.78	90.40	0	25,535	0.00%
2024/04/30	8	92.33	14	92.42	91.70	-6	25,338	-0.02%
2024/04/29	10	91.32	9.4	93.15	90.00	0.6	24,846	0.00%
2024/04/26	9.4	91.00	9	92.71	91.70	0.4	24,454	0.00%
2024/04/25	7	91.84	13.2	91.30	90.50	-6.2	23,795	-0.03%
2024/04/24	31.2	92.10	17	92.66	90.20	14.2	23,062	0.06%
2024/04/23	8	84.28	16	84.85	87.40	-8	21,598	-0.04%
2024/04/22	33	84.36	13	85.15	80.60	20	21,112	0.09%
2024/04/19	20	84.88	35	85.73	87.30	-15	20,636	-0.07%
2024/04/18	10	85.04	24	85.83	84.20	-14	20,040	-0.07%
2024/04/17	1	78.00	27	83.44	85.00	-26	19,670	-0.13%
2024/04/16	5	75.72	5	76.74	77.30	0	19,260	0.00%
2024/04/15	5	78.90	6	77.90	78.20	-1	19,208	-0.01%
2024/04/12	7	80.39	2	80.35	80.00	5	19,133	0.03%
2024/04/11	13	81.48	3	82.23	81.00	10	19,030	0.05%
2024/04/10	15	83.41	2	83.65	82.40	13	19,007	0.07%
2024/04/09	6	83.03	8	83.58	84.50	-2	18,905	-0.01%
2024/04/08	7	85.46	8.5	83.59	84.00	-1.5	18,859	-0.01%
2024/04/03	3	80.67	2	82.35	81.20	1	19,123	0.01%
2024/04/02	9.2	81.59	2	81.50	80.80	7.2	19,179	0.04%
2024/04/01	1	84.10	6	84.12	83.00	-5	19,042	-0.03%
2024/03/29	12	83.62	4	86.45	82.80	8	18,968	0.04%
2024/03/28	7	85.53	7	84.79	84.50	0	18,697	0.00%
2024/03/27	12	84.75	15.5	85.22	84.00	-3.5	18,565	-0.02%
2024/03/26	40.7	87.76	16	86.33	82.70	24.7	18,330	0.13%
2024/03/25	7	86.19	73.2	85.11	88.40	-66.2	17,386	-0.38%
2024/03/22	3	78.97	0	0.00	80.40	3	16,422	0.02%
2024/03/21	8	80.09	10	80.33	79.00	-2	16,345	-0.01%
2024/03/20	6.1	79.43	4	79.33	78.60	2.1	16,230	0.01%
2024/03/19	28	79.47	7	79.63	78.90	21	16,135	0.13%
2024/03/18	3	81.13	2	80.20	81.50	1	16,027	0.01%
2024/03/15	2	80.15	8	80.35	80.00	-6	15,920	-0.04%
2024/03/14	7	78.91	0	0.00	78.90	7	15,772	0.04%
2024/03/13	40	82.23	44	84.87	81.70	-4	15,553	-0.03%
2024/03/12	1	84.20	22.3	83.41	83.70	-21.3	15,019	-0.14%
2024/03/11	6	80.75	9.2	80.84	79.30	-3.2	14,608	-0.02%
2024/03/08	21.4	79.89	6	80.57	77.80	15.4	14,227	0.11%
2024/03/07	27.1	90.18	20	87.16	86.10	7.1	13,955	0.05%
2024/03/06	15	91.43	26	91.54	91.50	-11	13,398	-0.08%
2024/03/05	10	87.90	298.1	86.71	87.50	-288.1	12,482	-2.31%	大賣/鉅額交易
2024/03/04	166	89.62	23.1	90.00	87.60	143	12,213	1.17%	大買/鉅額交易
2024/03/01	230	88.94	83	89.67	86.70	147	11,521	1.28%	大買/鉅額交易
2024/02/29	16	79.38	18	82.33	85.20	-2	10,326	-0.02%
2024/02/27	76.3	80.04	23	80.50	77.50	53.3	9,867	0.54%
2024/02/26	5	77.82	13	78.15	81.10	-8	9,308	-0.09%
2024/02/23	6	74.67	4	76.78	73.80	2	9,099	0.02%
2024/02/22	12	77.06	8	77.25	76.50	4	9,437	0.04%
2024/02/21	12	76.06	13	77.03	77.40	-1	9,754	-0.01%
2024/02/20	0	0.00	7	73.57	74.70	-7	9,647	-0.07%
2024/02/19	15	74.45	40	75.43	74.70	-25	9,466	-0.26%
2024/02/16	30	66.66	7.4	68.66	70.80	22.6	8,888	0.25%
2024/02/15	0	0.00	3	64.27	66.20	-3	8,301	-0.04%
2024/02/05	2	61.20	0	0.00	62.00	2	7,877	0.03%
2024/02/02	0	0.00	0.4	62.40	62.90	-0.4	7,844	0.00%
2024/02/01	1	61.50	0	0.00	61.50	1	7,767	0.01%
2024/01/31	0.4	60.90	2	60.90	60.70	-1.6	7,737	-0.02%
2024/01/30	0	0.00	3.6	61.02	60.90	-3.6	7,706	-0.05%
2024/01/29	1	58.40	2	59.10	59.50	-1	7,557	-0.01%
2024/01/26	3	58.47	0	0.00	58.30	3	7,559	0.04%
2024/01/25	1.6	59.60	1	59.70	59.30	0.6	7,566	0.01%
2024/01/23	1	61.10	1	61.70	60.80	0	7,604	0.00%
2024/01/22	2	61.85	0.7	61.80	62.40	1.3	7,548	0.02%
2024/01/19	1	60.40	1	60.60	60.60	0	7,405	0.00%
2024/01/17	0	0.00	1	58.80	58.60	-1	7,378	-0.01%
2024/01/16	0	0.00	2	59.75	60.20	-2	7,338	-0.03%
2024/01/15	3	60.73	2	62.30	60.00	1	7,324	0.01%
2024/01/11	0	0.00	1	59.50	59.20	-1	7,209	-0.01%
2024/01/10	5	57.58	4	57.80	58.00	1	7,240	0.01%
2024/01/09	0	0.00	1	56.90	56.50	-1	7,254	-0.01%
2024/01/08	2	59.30	1	59.00	58.50	1	7,235	0.01%
2024/01/04	2.4	59.87	3	61.40	60.70	-0.6	7,255	-0.01%
2024/01/03	1	62.20	0	0.00	62.20	1	7,304	0.01%
2024/01/02	1.3	63.12	0	0.00	63.70	1.3	7,283	0.02%
2023/12/29	7	63.37	6	63.55	63.00	1	7,191	0.01%
2023/12/28	3	59.90	0.1	59.19	60.80	2.9	6,667	0.04%
2023/12/27	0	0.00	0	57.10	57.10	0	6,550	0.00%
2023/12/26	1	56.90	0	0.00	57.10	1	6,642	0.02%
2023/12/25	2	56.90	2	56.40	56.60	0	6,791	0.00%
2023/12/22	2	57.30	0	0.00	56.90	2	6,801	0.03%
2023/12/21	0.1	57.60	0	0.00	56.80	0.1	6,822	0.00%
2023/12/15	1	59.10	1	58.80	58.20	0	6,999	0.00%
2023/12/13	1	58.50	1	58.80	58.90	0	7,051	0.00%
2023/12/12	1	60.00	0	0.00	59.60	1	7,055	0.01%
2023/12/11	0	0.00	2	61.10	61.30	-2	7,083	-0.03%
2023/12/07	1	63.20	1	63.30	63.30	0	7,440	0.00%
2023/12/04	9	65.52	15.1	66.23	64.90	-6.1	7,571	-0.08%
2023/11/30	0.1	62.80	1	62.90	62.90	-1	7,028	-0.01%
2023/11/29	4	62.63	3	62.60	61.90	1	7,005	0.01%
2023/11/28	1	62.00	1	61.90	62.00	0	7,004	0.00%
2023/11/27	3	63.47	6	62.00	61.50	-3	7,156	-0.04%
2023/11/24	8	63.70	0	0.00	63.30	8	7,123	0.11%
2023/11/23	10	63.26	21.5	63.00	62.20	-11.5	6,995	-0.16%
2023/11/22	1	59.70	0	0.00	59.60	1	6,820	0.01%
2023/11/21	18	62.84	5	62.36	62.00	13	6,825	0.19%
2023/11/20	8	58.54	5	60.10	61.30	3	6,627	0.05%
2023/11/17	0	0.00	3	54.97	55.80	-3	6,516	-0.05%
2023/11/16	1	50.80	1	50.60	50.80	0	7,145	0.00%
2023/11/13	1	51.30	0	0.00	51.00	1	8,074	0.01%
2023/11/09	1	49.95	0	0.00	49.85	1	8,532	0.01%
2023/11/03	1	52.80	0	0.00	52.50	1	9,567	0.01%
2023/11/01	1	51.10	1	50.90	51.10	0	10,308	0.00%
2023/10/31	1	50.10	0	0.00	49.85	1	10,723	0.01%
2023/10/24	0	0.00	2	55.60	55.90	-2	13,073	-0.02%
2023/10/19	0	0.00	6	55.53	55.70	-6	14,951	-0.04%
2023/10/18	1	55.20	0	0.00	55.00	1	14,986	0.01%
2023/10/17	5	58.00	7	57.37	56.70	-2	14,982	-0.01%
2023/10/16	1	57.90	2	58.55	58.40	-1	14,955	-0.01%
2023/10/13	1	59.10	1	59.70	59.10	0	14,941	0.00%
2023/10/12	2	60.45	0	0.00	60.50	2	14,944	0.01%
2023/10/11	0.5	59.80	2	59.50	59.50	-1.5	14,940	-0.01%
2023/10/06	6	64.02	0	0.00	63.90	6	14,856	0.04%
2023/10/05	0	0.00	1	64.30	63.70	-1	14,871	-0.01%
2023/10/03	1.4	62.76	0	0.00	62.60	1.4	14,915	0.01%
2023/10/02	9	66.31	10	65.18	64.80	-1	15,031	-0.01%
2023/09/28	2	64.40	2	64.00	64.20	0	15,080	0.00%
2023/09/25	1	62.40	3	62.20	61.90	-2	15,227	-0.01%
2023/09/21	5.7	59.45	6	59.78	59.50	-0.3	15,359	0.00%
2023/09/20	2.5	60.90	0	0.00	60.50	2.5	15,458	0.02%
2023/09/19	1.5	61.73	1	62.30	60.70	0.5	15,624	0.00%
2023/09/18	1	61.80	0	0.00	61.80	1	16,630	0.01%
2023/09/15	2	63.65	0	0.00	63.40	2	17,029	0.01%
2023/09/14	2	63.20	7.1	63.95	63.10	-5.1	17,006	-0.03%
2023/09/13	3	62.33	4	62.38	62.70	-1	16,985	-0.01%
2023/09/12	9.4	61.72	7	62.14	61.50	2.4	17,199	0.01%
2023/09/11	4	68.13	2	69.10	68.00	2	17,018	0.01%
2023/09/08	1	75.50	0	0.00	75.50	1	17,221	0.01%
2023/09/07	3	78.97	1	78.90	78.20	2	17,673	0.01%
2023/09/06	1	79.20	1	79.40	78.90	0	17,953	0.00%
2023/09/05	1	77.80	0	0.00	77.50	1	18,626	0.01%
2023/09/04	1	79.20	3	78.00	77.00	-2	19,046	-0.01%
2023/09/01	1	79.70	1	79.00	78.90	0	19,801	0.00%
2023/08/31	2	77.60	2	79.00	80.90	0	20,581	0.00%
2023/08/30	0	0.00	3	78.30	77.20	-3	20,991	-0.01%
2023/08/29	1	76.50	0	0.00	76.70	1	21,199	0.00%
2023/08/28	4	78.10	3	75.10	75.40	1	21,261	0.00%
2023/08/25	3	79.83	7	79.09	80.60	-4	21,124	-0.02%
2023/08/24	16.1	83.21	14	82.09	80.90	2.1	21,174	0.01%
2023/08/23	14	83.09	6	83.00	81.50	8	21,170	0.04%
2023/08/22	20	84.35	22	83.60	84.00	-2	20,851	-0.01%
2023/08/21	2	78.80	10	78.39	79.50	-8	20,219	-0.04%
2023/08/18	7	74.41	4	73.98	72.30	3	19,950	0.02%
2023/08/17	10	73.84	20	74.29	75.70	-10	19,720	-0.05%
2023/08/16	9	71.83	1	71.30	72.50	8	19,390	0.04%
2023/08/15	3	71.43	3	73.20	71.80	0	19,275	0.00%
2023/08/14	8	70.86	4	71.33	71.30	4	18,967	0.02%
2023/08/11	1	70.40	4	70.63	69.80	-3	18,584	-0.02%
2023/08/10	3	69.60	0	0.00	67.00	3	18,311	0.02%
2023/08/09	2	70.60	0	0.00	70.60	2	18,094	0.01%
2023/08/08	5	71.60	8	70.29	69.90	-3	17,853	-0.02%
2023/08/07	10	70.15	11	70.63	72.40	-1	17,630	-0.01%
2023/08/04	9	69.01	4	69.03	68.30	5	17,160	0.03%
2023/08/02	11	71.53	12	71.81	69.30	-1	16,808	-0.01%
2023/08/01	6	78.55	2	77.30	76.90	4	16,673	0.02%
2023/07/31	6	80.60	14	79.64	77.50	-8	16,440	-0.05%
2023/07/28	26	84.43	28	82.96	83.30	-2	15,957	-0.01%
2023/07/27	23	88.08	22	87.79	84.10	1	15,570	0.01%
2023/07/26	10	89.32	18	90.70	86.30	-8	14,726	-0.05%
2023/07/25	26	103.97	17	104.49	95.80	9	14,249	0.06%
2023/07/24	26	100.80	5	102.00	103.50	21	13,605	0.15%
2023/07/21	1	91.80	0	0.00	96.40	1	12,825	0.01%
2023/07/20	0	0.00	1	87.00	89.70	-1	12,819	-0.01%
2023/07/19	3	81.43	0	0.00	81.60	3	12,774	0.02%
2023/07/17	1	82.30	2	80.20	83.40	-1	12,885	-0.01%
2023/07/14	1	79.10	1	80.00	79.90	0	12,994	0.00%
2023/07/13	2	78.00	1	80.10	77.00	1	13,038	0.01%
2023/07/12	0	0.00	1	77.50	76.40	-1	13,087	-0.01%
2023/07/10	2	78.50	3	78.33	76.50	-1	13,250	-0.01%
2023/07/07	0	0.00	1	83.10	83.00	-1	13,183	-0.01%
2023/07/06	1	81.50	3	83.67	87.50	-2	13,073	-0.02%
2023/07/05	2	81.90	3	78.33	81.30	-1	13,003	-0.01%
2023/07/04	0	0.00	2	77.80	81.80	-2	13,031	-0.02%
2023/07/03	0	0.00	5	75.50	75.60	-5	12,877	-0.04%
2023/06/30	2	63.60	1	68.40	68.80	1	12,849	0.01%
2023/06/29	0	0.00	16	63.28	62.60	-16	12,815	-0.12%
2023/06/28	18	59.92	2	60.80	62.10	16	12,731	0.13%
2023/06/27	0	0.00	5	58.80	58.80	-5	12,580	-0.04%
2023/06/26	18	65.66	17	65.42	65.30	1	12,367	0.01%
2023/06/21	6	62.43	7	63.31	63.50	-1	11,328	-0.01%
2023/06/20	1	57.80	0	0.00	57.80	1	10,914	0.01%
2023/06/16	7	47.17	9	47.31	47.85	-2	10,939	-0.02%
2023/06/15	0	0.00	4	45.89	46.05	-4	10,667	-0.04%
2023/06/14	9	46.19	1	45.35	46.00	8	10,499	0.08%
2023/06/13	8	44.53	4	44.53	45.30	4	10,174	0.04%
2023/06/12	0	0.00	2	43.18	42.75	-2	9,884	-0.02%
2023/06/09	9	44.04	11	44.25	44.70	-2	9,545	-0.02%
2023/06/08	4	42.91	1	42.85	42.30	3	8,808	0.03%
2023/06/07	4	42.41	5	42.88	42.20	-1	8,347	-0.01%
2023/06/06	11	40.64	23	40.80	41.60	-12	7,586	-0.16%
2023/06/05	8	39.81	4	41.48	41.50	4	6,726	0.06%
2023/06/02	0	0.00	6	37.50	37.75	-6	6,135	-0.10%
2023/06/01	0	0.00	3	33.75	34.35	-3	5,841	-0.05%
2023/05/31	0	0.00	1	35.00	34.50	-1	5,684	-0.02%
2023/05/30	0	0.00	20	34.35	34.60	-20	5,527	-0.36%
2023/05/29	33	33.91	19.1	34.34	35.10	13.9	5,297	0.26%
2023/05/26	0	0.00	10	32.05	32.05	-10	4,943	-0.20%
2023/05/25	7	32.25	11	32.80	32.65	-4	4,861	-0.08%
2023/05/24	5	31.40	0	0.00	31.35	5	4,635	0.11%
2023/05/22	0	0.00	2	30.45	30.10	-2	4,612	-0.04%
2023/05/17	3	29.25	5	29.10	29.30	-2	4,463	-0.04%
2023/05/16	5	28.60	1	28.60	28.70	4	4,410	0.09%
2023/05/15	1	28.25	0	0.00	28.25	1	4,382	0.02%
2023/05/12	0	0.00	4	28.58	28.60	-4	4,397	-0.09%
2023/05/11	9	28.53	0	0.00	28.30	9	4,428	0.20%
2023/05/10	5	29.14	0	0.00	29.20	5	4,405	0.11%
2023/05/09	5	28.90	0	0.00	28.65	5	4,363	0.11%
2023/05/08	45	30.04	40	29.44	29.35	5	4,261	0.12%
2023/05/05	0	0.00	0.2	32.45	32.60	-0.2	3,986	-0.01%
2023/05/02	5	31.95	0	0.00	31.75	5	3,932	0.13%
2023/04/27	0	0.00	2	30.85	31.20	-2	3,894	-0.05%
2023/04/26	0	0.00	2	31.00	30.90	-2	3,868	-0.05%
2023/04/25	4	31.84	5	30.88	30.90	-1	3,856	-0.03%
2023/04/24	0	0.00	2	31.35	31.35	-2	3,790	-0.05%
2023/04/21	3	30.93	1	31.40	31.35	2	3,767	0.05%
2023/04/20	11	31.36	1	32.40	31.10	10	3,674	0.27%
2023/04/19	1	32.45	1	32.30	32.05	0	3,592	0.00%
2023/04/18	1	31.80	0	0.00	31.50	1	3,436	0.03%
2023/04/17	2	31.60	4	31.60	31.50	-2	3,365	-0.06%
2023/04/13	0	0.00	1	31.20	31.20	-1	3,171	-0.03%
2023/04/11	5	30.53	0	0.00	30.20	5	2,980	0.17%
2023/04/10	0	0.00	1	30.30	30.70	-1	2,917	-0.03%
2023/04/07	2	29.95	2	30.05	29.90	0	2,834	0.00%
2023/04/06	0	0.00	32	29.04	29.30	-32	2,738	-1.17%
2023/03/30	0	0.00	10	29.65	29.50	-10	2,665	-0.38%
2023/03/28	11	28.95	0	0.00	28.65	11	2,550	0.43%
2023/03/24	8	29.28	0	0.00	29.15	8	2,521	0.32%
2023/03/23	5	29.30	0	0.00	29.35	5	2,499	0.20%
2023/03/22	6	29.48	17	29.73	29.35	-11	2,487	-0.44%
2023/03/21	20	29.48	2	29.35	29.50	18	2,414	0.75%
2023/03/17	0	0.00	1	28.85	29.10	-1	2,415	-0.04%
2023/03/16	6	28.35	5	28.30	28.30	1	2,370	0.04%
2023/03/15	12	29.63	2	29.00	29.35	10	2,328	0.43%
2023/03/13	1	27.10	5	27.55	27.65	-4	2,243	-0.18%
2023/03/10	1	28.00	5	27.80	27.75	-4	2,264	-0.18%
2023/03/09	5	28.80	0	0.00	28.60	5	2,265	0.22%
2023/03/08	3	28.60	1	28.60	28.70	2	2,226	0.09%
2023/03/07	0	28.10	0	0.00	28.00	0	2,162	0.00%
2023/03/01	0	0.00	0	27.95	27.65	0	2,139	0.00%
2023/02/22	0	0.00	2	27.73	27.75	-2	2,077	-0.10%
2023/02/21	0	0.00	2.5	27.29	27.35	-2.5	2,050	-0.12%
2023/02/20	3	27.70	0	0.00	27.65	3	2,045	0.15%
2023/02/16	2	26.95	0	0.00	26.90	2	1,998	0.10%
2023/02/13	0	26.40	0	0.00	26.35	0	2,074	0.00%
2023/02/10	1	26.25	2	26.40	26.25	-1	2,101	-0.05%
2023/02/08	0	26.85	1	26.95	26.80	-1	2,102	-0.05%
2023/02/06	0	27.00	0	0.00	26.45	0	2,117	0.00%
2023/01/31	5	26.55	0	0.00	26.60	5	2,226	0.22%
2023/01/17	0	0.00	3	25.30	25.15	-3	2,181	-0.14%
2022/12/28	1	25.60	8	25.55	25.50	-7	2,712	-0.26%
2022/12/27	1	26.05	0	0.00	26.05	1	2,795	0.04%
2022/12/26	1	26.20	1	26.30	26.20	0	2,813	0.00%
2022/12/23	0	0.00	10	25.05	25.45	-10	2,800	-0.36%
2022/12/21	0	0.00	15	25.00	25.05	-15	2,895	-0.52%
2022/12/20	1	24.90	0	0.00	24.95	1	2,946	0.03%
2022/12/16	17	26.42	0	0.00	26.30	17	3,026	0.56%
2022/12/15	10	27.05	0	0.00	26.80	10	3,042	0.33%
2022/12/09	2	27.05	2	26.50	26.70	0	3,240	0.00%
2022/12/08	3	26.25	0	0.00	26.35	3	3,282	0.09%
2022/12/06	1	26.30	48	26.72	26.95	-47	3,346	-1.40%
2022/12/05	53	27.29	2	27.33	27.35	51	3,350	1.52%
2022/12/01	3	26.35	2	26.30	26.15	1	3,290	0.03%
2022/11/29	3	25.50	0	0.00	25.55	3	3,456	0.09%
2022/11/25	2	25.35	0	0.00	25.30	2	3,776	0.05%
2022/11/08	3	25.15	53	25.12	24.85	-50	5,629	-0.89%
2022/11/02	4	24.93	0	0.00	24.90	4	5,819	0.07%
2022/11/01	50	24.90	0	0.00	24.75	50	5,819	0.86%
2022/10/13	1	25.30	5	24.50	24.05	-4	6,267	-0.06%
2022/10/12	2	25.90	0	0.00	25.65	2	6,288	0.03%
2022/10/11	2	26.45	0	0.00	25.95	2	6,412	0.03%
2022/10/06	1	28.30	1	28.25	28.25	0	6,597	0.00%
2022/10/05	2	29.15	0	0.00	28.40	2	6,639	0.03%
2022/10/04	1	28.60	1	28.70	28.80	0	6,554	0.00%
2022/09/28	1	27.80	0	0.00	27.10	1	6,613	0.02%
2022/09/26	1	29.30	0	0.00	29.25	1	6,818	0.01%
2022/09/21	2	32.55	0	0.00	31.30	2	7,035	0.03%
2022/09/19	2	31.50	0	0.00	31.35	2	7,233	0.03%
2022/09/15	0	0.00	1	33.55	32.50	-1	7,191	-0.01%
2022/09/14	1	32.90	1	32.85	33.15	0	7,084	0.00%
2022/09/13	0	0.00	0.2	32.90	32.75	-0.2	7,032	0.00%
2022/09/07	2	31.95	0	0.00	32.00	2	7,020	0.03%
2022/09/02	0	0.00	1	32.30	32.50	-1	6,875	-0.01%
2022/09/01	1	33.10	0	0.00	32.90	1	6,832	0.01%
2022/08/31	1	33.10	4	33.21	33.40	-3	6,709	-0.04%
2022/08/30	0	0.00	11	32.38	32.70	-11	6,537	-0.17%
2022/08/29	1	29.90	0	0.00	30.70	1	6,330	0.02%
2022/08/26	4	31.50	6	31.28	31.15	-2	6,281	-0.03%
2022/08/25	24	32.05	18	32.05	32.05	6	6,172	0.10%
2022/08/24	0	0.00	34	31.85	31.55	-34	5,839	-0.58%
2022/08/23	20	31.41	1	31.70	31.35	19	5,778	0.33%
2022/08/22	26	31.58	1	32.35	32.25	25	5,735	0.44%
2022/08/19	0	0.00	23	31.86	31.95	-23	5,510	-0.42%
2022/08/17	0	0.00	43	29.76	29.65	-43	5,345	-0.80%
2022/08/16	77	30.57	22	29.84	29.70	55	5,316	1.03%
2022/08/15	2	30.50	0	0.00	30.50	2	5,074	0.04%
2022/08/11	0	0.00	1	30.15	29.85	-1	4,987	-0.02%
2022/08/09	6	29.22	2	29.80	29.75	4	4,841	0.08%
2022/08/05	0	0.00	1	28.60	28.75	-1	4,676	-0.02%
2022/08/04	1	27.35	0	0.00	28.00	1	4,658	0.02%
2022/08/02	1	28.40	0	0.00	28.40	1	4,589	0.02%
2022/07/28	0	0.00	2	30.40	30.30	-2	4,297	-0.05%
2022/07/25	2	29.80	0	0.00	29.60	2	4,101	0.05%
2022/07/20	0	0.00	1	30.85	30.35	-1	3,972	-0.03%
2022/07/19	0	0.00	1	29.80	29.80	-1	3,873	-0.03%
2022/07/18	0	0.00	3	29.23	29.40	-3	3,783	-0.08%
2022/07/15	0	0.00	1	27.90	28.00	-1	3,622	-0.03%
2022/07/14	3	27.10	3	27.30	27.70	0	3,502	0.00%
2022/07/13	7	26.67	5	27.02	26.95	2	3,340	0.06%
2022/07/12	1	26.05	0	0.00	25.75	1	3,264	0.03%
2022/07/11	2	28.30	11	28.30	28.10	-9	3,209	-0.28%
2022/07/08	11	27.45	2	27.33	27.40	9	3,106	0.29%
2022/07/06	1	26.10	3	26.32	26.05	-2	3,015	-0.07%
2022/07/05	7	26.46	1	26.30	26.30	6	2,977	0.20%
2022/07/04	1	28.90	1	30.15	29.10	0	2,754	0.00%
2022/07/01	1	28.80	21	28.70	28.55	-20	2,680	-0.75%
2022/06/28	10	30.45	0	0.00	30.65	10	2,326	0.43%
2022/06/27	1	28.95	6.1	29.39	30.05	-5.1	2,151	-0.23%
2022/06/24	0	0.00	1	28.45	28.00	-1	1,970	-0.05%
2022/06/22	1	27.35	0	0.00	27.40	1	1,922	0.05%
2022/06/21	1	27.30	46	27.40	27.80	-45	1,921	-2.34%
2022/06/20	45	28.33	1	28.50	27.65	44	1,904	2.31%
2022/06/17	0	0.00	2	28.08	28.15	-2	1,858	-0.11%
2022/06/16	2	27.48	1	28.30	27.10	1	1,801	0.06%
2022/06/15	0	0.00	1	28.45	28.05	-1	1,760	-0.06%
2022/06/13	0	0.00	1	28.00	28.00	-1	1,803	-0.06%
2022/06/09	0	0.00	14	27.98	27.75	-14	1,728	-0.81%
2022/06/08	0	0.00	1	27.40	27.10	-1	1,609	-0.06%
2022/06/06	0	0.00	2	26.90	26.60	-2	1,658	-0.12%
2022/06/02	0	0.00	1	26.75	26.65	-1	1,661	-0.06%
2022/06/01	2	26.60	0	0.00	26.45	2	1,660	0.12%
2022/05/30	0	0.00	1	26.25	26.50	-1	1,671	-0.06%
2022/05/26	0	0.00	2	25.63	25.90	-2	1,705	-0.12%
2022/05/25	1	25.65	1	25.40	25.40	0	1,690	0.00%
2022/05/24	1	25.05	0	0.00	25.00	1	1,749	0.06%
2022/05/18	0	0.00	1	24.30	24.25	-1	2,091	-0.05%
2022/05/09	0.1	22.90	0	0.00	22.70	0.1	2,417	0.00%
2022/05/05	0	0.00	1	24.10	24.00	-1	2,439	-0.04%
2022/04/27	1.1	23.05	10	23.30	23.00	-9	2,652	-0.34%
2022/04/26	0.1	24.00	0	0.00	23.85	0.1	2,708	0.00%
2022/04/25	0	0.00	10	23.80	23.85	-10	2,750	-0.36%
2022/04/20	1	24.45	1	24.70	24.65	0	2,886	0.00%
2022/04/15	0	0.00	1	24.40	24.60	-1	3,125	-0.03%
2022/04/12	1	23.95	2	24.20	24.05	-1	3,359	-0.03%
2022/04/11	1	24.25	0	0.00	24.35	1	3,562	0.03%
2022/04/07	14	25.11	0	0.00	24.90	14	3,985	0.35%
2022/04/01	1	25.70	20	25.80	25.90	-19	4,586	-0.41%
2022/03/28	1	25.85	0	0.00	26.15	1	4,657	0.02%
2022/03/22	0	0.00	10	26.50	26.40	-10	4,742	-0.21%
2022/03/17	0	0.00	5	26.38	26.20	-5	4,800	-0.10%
2022/03/16	0	0.00	1	25.90	25.55	-1	4,697	-0.02%
2022/03/15	1	25.10	0	0.00	25.00	1	4,713	0.02%
2022/03/10	0	0.00	4	26.01	25.80	-4	4,732	-0.08%
2022/03/09	0	0.00	1	25.00	24.70	-1	4,690	-0.02%
2022/03/08	4.1	23.99	0	0.00	23.55	4.1	4,670	0.09%
2022/03/07	4.2	25.06	0	0.00	24.80	4.2	4,639	0.09%
2022/03/04	0	26.15	0	0.00	25.85	0	4,632	0.00%
2022/03/01	1	25.95	1	26.10	26.00	0	4,646	0.00%
2022/02/25	1.1	25.41	1	25.40	25.60	0.1	4,582	0.00%
2022/02/24	32	26.95	37	26.11	25.90	-5	4,501	-0.11%
2022/02/23	1	26.35	2	26.55	26.85	-1	4,378	-0.02%
2022/02/22	2	25.90	0	0.00	25.85	2	4,351	0.05%
2022/02/21	3	26.63	1	26.90	26.55	2	4,480	0.04%
2022/02/18	24	27.25	0	0.00	27.20	24	4,619	0.52%
2022/02/17	2	27.20	0	0.00	26.70	2	4,659	0.04%
2022/02/16	1	25.90	0	0.00	25.85	1	4,741	0.02%
2022/02/15	0	26.15	2	26.05	26.05	-2	4,714	-0.04%
2022/02/10	11	26.49	0	0.00	26.40	11	4,743	0.23%
2022/02/08	0.2	26.90	0	0.00	26.75	0.2	4,760	0.00%
2022/02/07	0	26.90	0	0.00	26.65	0	4,887	0.00%
2022/01/25	2.2	26.12	0	0.00	26.00	2.2	5,008	0.04%
2022/01/24	0	26.90	0	0.00	26.80	0	5,185	0.00%
2022/01/21	3	26.83	5	27.06	27.10	-2	5,563	-0.04%
2022/01/20	11	27.29	0	0.00	27.30	11	5,529	0.20%
2022/01/19	1	27.95	1	28.15	27.95	0	5,495	0.00%
2022/01/18	1	27.25	0	0.00	27.35	1	5,466	0.02%
2022/01/17	0	0.00	1	28.10	27.85	-1	5,477	-0.02%
2022/01/13	1	27.70	5	27.70	27.70	-4	5,414	-0.07%
2022/01/12	2	27.93	0	0.00	28.05	2	5,417	0.04%
2022/01/10	2	28.73	1	29.15	28.70	1	5,401	0.02%
2022/01/07	2	27.65	1	27.50	27.55	1	5,316	0.02%
2022/01/06	1	28.80	10	28.65	28.50	-9	5,372	-0.17%
2022/01/05	33	29.31	32	28.46	28.80	1	5,455	0.02%
2022/01/04	10	29.18	6	29.52	29.30	4	5,337	0.07%
2022/01/03	15	28.85	12	29.82	28.50	3	5,174	0.06%
2021/12/30	10	28.65	2	28.43	28.40	8	4,886	0.16%
2021/12/29	21	28.45	21	28.57	28.55	0	4,837	0.00%
2021/12/28	1	28.20	10	27.63	28.40	-9	4,602	-0.20%
2021/12/27	1	26.60	2	27.13	27.00	-1	4,368	-0.02%
2021/12/20	2	26.23	0	0.00	26.10	2	5,534	0.04%
2021/12/17	0	0.00	2	26.25	26.20	-2	5,987	-0.03%
2021/12/16	10	27.04	0	0.00	26.65	10	6,068	0.16%
2021/12/15	4	26.45	7	26.82	26.90	-3	5,958	-0.05%
2021/12/14	2	26.00	0	0.00	26.05	2	5,917	0.03%
2021/12/10	0	0.00	2	26.43	26.40	-2	5,943	-0.03%
2021/12/09	1	25.90	1	26.40	25.90	0	5,921	0.00%
2021/12/08	2	25.75	0	0.00	25.60	2	5,915	0.03%
2021/12/07	1	25.90	0	0.00	26.10	1	5,920	0.02%
2021/12/06	1	26.15	0	0.00	26.20	1	5,939	0.02%
2021/12/03	0	0.00	1	26.90	26.35	-1	6,066	-0.02%
2021/11/30	2	26.75	0	0.00	26.40	2	6,272	0.03%
2021/11/29	1	25.25	3	25.73	26.25	-2	6,314	-0.03%
2021/11/26	2	25.93	0	0.00	26.30	2	6,328	0.03%
2021/11/24	1	26.85	0	0.00	26.75	1	6,483	0.02%
2021/11/23	1	26.85	0	0.00	26.85	1	6,563	0.02%
2021/11/22	3	27.17	0	0.00	27.00	3	6,577	0.05%
2021/11/18	1	27.25	0	0.00	27.45	1	6,548	0.02%
2021/11/17	0	0.00	2	28.90	29.00	-2	6,373	-0.03%
2021/11/16	0	0.00	3	29.20	28.25	-3	6,195	-0.05%
2021/11/15	0	0.00	4	28.01	28.25	-4	5,960	-0.07%
2021/11/04	0	0.00	2	27.53	27.20	-2	5,946	-0.03%
2021/11/03	1	26.35	0	0.00	27.00	1	5,932	0.02%
2021/11/01	4	28.15	8	27.83	27.65	-4	5,992	-0.07%
2021/10/29	2	27.48	12	27.45	27.80	-10	5,863	-0.17%
2021/10/28	2	25.85	2	26.33	26.00	0	5,557	0.00%
2021/10/25	1	26.15	0	0.00	26.40	1	6,066	0.02%
2021/10/22	1	26.05	0	0.00	26.20	1	6,040	0.02%
2021/10/21	1	26.65	0	0.00	26.40	1	6,048	0.02%
2021/10/20	1	26.70	2	26.75	26.50	-1	6,082	-0.02%
2021/10/19	2	27.05	0	0.00	26.85	2	6,252	0.03%
2021/10/18	1	26.25	0	0.00	26.25	1	6,207	0.02%
2021/10/15	0	0.00	1	26.55	26.90	-1	6,202	-0.02%
2021/10/14	0	0.00	2	26.85	26.55	-2	6,182	-0.03%
2021/10/13	2	27.05	2	27.15	27.35	0	6,140	0.00%
2021/10/07	0	0.00	2	27.10	26.75	-2	6,188	-0.03%
2021/10/06	1	25.85	0	0.00	25.80	1	6,134	0.02%
2021/10/05	2	26.75	0	0.00	26.60	2	6,098	0.03%
2021/10/01	9	27.27	1	26.55	26.55	8	5,962	0.13%
2021/09/30	2	27.30	0	0.00	27.75	2	5,796	0.03%
2021/09/29	10	28.18	10	28.65	28.30	0	5,625	0.00%
2021/09/28	14	28.23	12	28.45	29.15	2	5,360	0.04%
2021/09/27	11	28.39	14	29.01	28.55	-3	5,168	-0.06%
2021/09/24	7	27.01	10	27.40	27.85	-3	4,704	-0.06%
2021/09/23	0	0.00	3	25.68	26.25	-3	4,262	-0.07%
2021/09/22	1	24.35	0	0.00	24.50	1	4,159	0.02%
2021/09/16	1	25.40	0	0.00	25.50	1	4,137	0.02%
2021/09/15	0	0.00	4	26.14	26.50	-4	4,097	-0.10%
2021/09/14	1	25.05	0	0.00	25.15	1	4,054	0.02%
2021/09/08	2	26.28	0	0.00	26.35	2	3,970	0.05%
2021/09/06	4	26.90	0	0.00	26.85	4	3,802	0.11%
2021/09/03	0	0.00	6	27.64	27.70	-6	3,735	-0.16%
2021/09/01	2	26.60	3	27.13	27.15	-1	3,490	-0.03%
2021/08/31	2	26.10	1	26.90	27.15	1	3,446	0.03%
2021/08/30	0	0.00	11	27.12	26.60	-11	3,386	-0.32%
2021/08/27	0	0.00	6	25.08	25.35	-6	3,222	-0.19%
2021/08/25	0	0.00	3	23.82	23.85	-3	3,083	-0.10%
2021/08/23	0	0.00	1	22.95	23.05	-1	3,030	-0.03%
2021/08/20	1	21.70	0	0.00	22.30	1	3,024	0.03%
2021/08/17	9	23.29	0	0.00	22.65	9	2,993	0.30%
2021/08/16	1	23.95	0	0.00	23.90	1	2,965	0.03%
2021/08/12	0	0.00	5	24.97	24.90	-5	2,906	-0.17%
2021/08/11	5	24.04	1	24.90	24.00	4	2,896	0.14%
2021/08/10	29	25.77	2	25.60	25.35	27	2,843	0.95%
2021/08/09	2	28.15	0	0.00	28.15	2	2,685	0.07%
2021/08/05	1	27.20	0	0.00	27.30	1	2,479	0.04%
2021/08/04	0	0.00	1	28.10	27.60	-1	2,477	-0.04%
2021/08/03	2	27.58	0	0.00	28.15	2	2,420	0.08%
2021/08/02	10	28.50	10	27.90	28.10	0	2,336	0.00%
2021/07/30	1	26.30	0	0.00	26.90	1	2,006	0.05%
2021/07/29	0	0.00	3	24.85	25.10	-3	1,825	-0.16%
2021/07/27	3	23.77	0	0.00	24.30	3	1,782	0.17%
2021/07/23	1	24.55	1	24.85	25.20	0	1,739	0.00%
2021/07/16	1	23.85	0	0.00	23.80	1	1,532	0.07%
2021/06/15	0	0.00	5	22.65	22.65	-5	2,347	-0.21%
2021/05/18	0	0.00	10	20.80	20.95	-10	3,230	-0.31%
2021/05/17	0	0.00	4	20.08	19.05	-4	3,249	-0.12%
2021/05/12	0	0.00	7	21.43	21.65	-7	3,244	-0.22%
2021/05/11	1	22.90	0	0.00	23.15	1	3,236	0.03%
2021/05/03	3	26.40	2	26.90	26.20	1	3,880	0.03%
2021/04/27	5	26.74	3	27.00	27.30	2	3,979	0.05%
2021/04/16	0	0.00	1	28.20	27.85	-1	4,641	-0.02%
2021/04/13	0	0.00	3	28.85	28.15	-3	4,708	-0.06%
2021/04/12	2	28.63	0	0.00	28.60	2	4,695	0.04%
2021/04/07	1	27.95	0	0.00	28.05	1	4,576	0.02%
2021/03/31	1	26.95	0	0.00	27.20	1	4,545	0.02%
2021/03/26	0	0.00	1	27.70	27.55	-1	4,486	-0.02%
2021/03/25	0	0.00	1	27.25	27.35	-1	4,500	-0.02%
2021/03/24	2	27.00	0	0.00	27.05	2	4,528	0.04%
2021/03/23	1	27.30	2	27.73	27.10	-1	4,538	-0.02%
2021/03/22	18	28.74	0	0.00	28.45	18	4,594	0.39%
2021/03/19	0	28.70	0	0.00	28.25	0	4,500	0.00%
2021/03/18	5	28.40	5	28.42	28.35	0	4,466	0.00%
2021/03/17	0	28.20	0	0.00	27.90	0	4,447	0.00%
2021/03/15	2	27.35	0	0.00	27.85	2	4,656	0.04%
2021/03/12	2	27.03	1	26.95	27.10	1	4,636	0.02%
2021/03/11	2	26.88	0	0.00	26.95	2	4,675	0.04%
2021/03/08	6	27.52	6	27.42	27.00	0	4,793	0.00%
2021/03/05	2	27.03	0	0.00	27.60	2	4,795	0.04%
2021/02/24	1	25.75	0	0.00	25.15	1	5,103	0.02%
2021/02/23	0	25.15	0	0.00	25.15	0	5,275	0.00%
2021/02/22	0	0.00	5	25.50	25.55	-5	5,716	-0.09%
2021/02/19	0	25.60	2	25.40	25.70	-2	5,983	-0.03%
2021/02/18	5	24.65	1	24.80	25.50	4	6,045	0.07%
2021/02/17	1	23.60	7	24.25	24.25	-6	6,075	-0.10%
2021/02/03	0	0.00	1	23.70	23.85	-1	6,183	-0.02%
2021/02/02	0	0.00	2	23.55	23.60	-2	6,271	-0.03%
2021/02/01	3	23.55	0	0.00	22.50	3	6,330	0.05%
2021/01/29	0	0.00	2	23.70	23.50	-2	6,210	-0.03%
2021/01/28	7	24.22	0	0.00	23.55	7	6,283	0.11%
2021/01/27	1	23.45	2	23.60	23.60	-1	6,041	-0.02%
2021/01/26	2	22.95	0	0.00	22.80	2	6,145	0.03%
2021/01/20	1	23.60	0	0.00	23.50	1	7,039	0.01%
2021/01/18	1	22.10	3	24.52	25.65	-2	7,289	-0.03%
2021/01/15	2	24.73	2	25.70	24.50	0	7,472	0.00%
2021/01/14	1	26.20	7	26.69	26.10	-6	7,616	-0.08%
2021/01/13	6	26.55	2	26.15	26.00	4	7,644	0.05%
2021/01/06	2	29.00	1	28.70	29.15	1	8,239	0.01%
2021/01/04	0	0.00	2	30.30	30.50	-2	8,670	-0.02%
2020/12/30	0	0.00	3	30.10	30.05	-3	8,843	-0.03%
2020/12/28	0	0.00	3	29.25	30.15	-3	9,367	-0.03%
2020/12/24	1	29.40	0	0.00	29.40	1	9,529	0.01%
2020/12/22	0	0.00	1	29.70	28.25	-1	10,782	-0.01%
2020/12/18	4	29.16	0	0.00	29.40	4	11,095	0.04%
2020/12/16	1	30.55	4	30.20	30.15	-3	11,178	-0.03%
2020/12/11	0	0.00	26	29.80	29.15	-26	11,322	-0.23%
2020/12/10	11	29.90	0	0.00	29.70	11	11,414	0.10%
2020/12/09	19	30.22	1	30.25	30.75	18	11,468	0.16%
2020/12/08	0	0.00	1	29.00	29.00	-1	11,434	-0.01%
2020/12/07	2	28.00	2	28.43	28.90	0	11,492	0.00%
2020/12/04	1	28.35	0	0.00	28.60	1	11,589	0.01%
2020/12/03	2	28.95	1	29.10	28.80	1	11,760	0.01%
2020/12/02	4	28.68	0	0.00	28.45	4	11,930	0.03%
2020/12/01	2	28.70	4	28.78	29.35	-2	12,367	-0.02%
2020/11/30	0	0.00	1	29.35	28.60	-1	12,822	-0.01%
2020/11/27	3	29.07	17	29.10	29.15	-14	13,012	-0.11%
2020/11/26	1	29.70	0	0.00	29.45	1	13,112	0.01%
2020/11/25	4	28.88	2	29.95	29.40	2	13,214	0.02%
2020/11/24	2	31.05	3	30.80	30.50	-1	13,074	-0.01%
2020/11/23	3	30.65	5	30.66	30.80	-2	13,164	-0.02%
2020/11/20	1	31.00	0	0.00	30.80	1	13,861	0.01%
2020/11/19	7	30.69	1	31.05	31.00	6	13,900	0.04%
2020/11/18	8	33.43	0	0.00	32.55	8	13,522	0.06%
2020/11/17	1	36.90	0	0.00	36.15	1	13,395	0.01%
2020/11/12	0	0.00	5	35.70	36.15	-5	14,144	-0.04%
2020/11/10	1	36.00	1	36.65	36.15	0	14,618	0.00%
2020/11/09	1	37.10	0	0.00	37.25	1	14,931	0.01%
2020/11/06	2	36.80	1	36.80	36.15	1	15,233	0.01%
2020/11/05	4	37.13	4	37.35	36.75	0	15,914	0.00%
2020/11/04	1	36.90	0	0.00	36.80	1	15,893	0.01%
2020/11/02	1	36.70	0	0.00	36.10	1	16,099	0.01%
2020/10/30	3	37.38	1	37.40	36.55	2	16,172	0.01%
2020/10/29	1	37.70	8	37.13	37.95	-7	16,032	-0.04%
2020/10/28	2	37.08	0	0.00	37.05	2	15,940	0.01%
2020/10/27	1	36.25	0	0.00	36.85	1	15,541	0.01%
2020/10/26	3	36.07	2	36.08	36.30	1	15,581	0.01%
2020/10/23	1	35.30	20	34.33	36.00	-19	15,291	-0.12%
2020/10/22	5	34.00	20	34.11	33.00	-15	14,867	-0.10%
2020/10/20	1	32.50	0	0.00	32.40	1	14,543	0.01%
2020/10/19	2	33.35	0	0.00	32.65	2	14,460	0.01%
2020/10/16	3	33.58	0	0.00	33.15	3	14,423	0.02%
2020/10/15	0	0.00	1	32.80	33.15	-1	14,187	-0.01%
2020/10/14	5	32.39	27	32.71	32.30	-22	14,049	-0.16%
2020/10/13	13	32.11	2	31.80	31.75	11	13,853	0.08%
2020/10/12	2	31.78	3	31.00	32.20	-1	13,665	-0.01%
2020/10/08	1	30.15	1	30.25	30.00	0	13,393	0.00%
2020/10/07	1	29.80	1	30.20	30.00	0	13,332	0.00%
2020/10/06	3	30.00	10	30.06	29.90	-7	13,297	-0.05%
2020/10/05	7	29.67	0	0.00	29.60	7	13,095	0.05%
2020/09/30	0	0.00	2	27.95	28.30	-2	13,009	-0.02%
2020/09/29	3	27.40	0	0.00	27.60	3	12,981	0.02%
2020/09/28	6	27.73	3	28.02	28.15	3	13,018	0.02%
2020/09/25	8	29.89	12	30.62	27.15	-4	12,999	-0.03%
2020/09/24	1	28.85	3	29.02	29.00	-2	11,943	-0.02%
2020/09/23	5	28.27	1	28.25	28.20	4	11,760	0.03%
2020/09/21	1	27.80	0	0.00	27.80	1	11,732	0.01%
2020/09/18	1	27.90	0	0.00	28.20	1	11,688	0.01%
2020/09/17	1	26.90	2	27.88	28.10	-1	11,712	-0.01%
2020/09/15	1	26.65	0	0.00	26.50	1	11,517	0.01%
2020/09/10	1	26.80	0	0.00	26.90	1	11,123	0.01%
2020/09/09	1	27.85	2	26.85	27.50	-1	11,045	-0.01%
2020/09/04	4	28.84	4	29.05	29.60	0	10,534	0.00%
2020/09/03	15	29.86	13	29.17	29.00	2	10,036	0.02%
2020/09/02	2	27.00	9	27.33	28.00	-7	9,499	-0.07%
2020/08/31	0	26.95	4	26.79	27.20	-4	9,337	-0.04%
2020/08/28	3	26.85	3	26.50	26.50	0	9,153	0.00%
2020/08/27	6	25.91	5	25.85	25.75	1	9,005	0.01%
2020/08/26	0	0.00	6	26.83	25.75	-6	8,866	-0.07%
2020/08/25	0	0.00	6	26.05	26.05	-6	8,134	-0.07%
2020/08/21	2	23.85	0	0.00	23.50	2	7,980	0.03%
2020/08/20	19	23.47	5	25.37	23.40	14	7,820	0.18%
2020/08/19	7	25.41	3	25.63	25.90	4	7,567	0.05%
2020/08/18	4	25.06	6	25.59	25.80	-2	7,345	-0.03%
2020/08/17	29	24.98	18	25.14	25.10	11	7,016	0.16%
2020/08/14	5	24.10	19	24.12	24.15	-14	6,639	-0.21%
2020/08/13	8	24.35	3	23.95	23.85	5	6,448	0.08%
2020/08/12	24	23.35	3	23.28	24.00	21	6,039	0.35%
2020/08/11	17	23.76	13	23.85	21.90	4	5,662	0.07%
2020/08/10	0	0.00	2	22.85	22.85	-2	4,937	-0.04%
2020/08/07	0	0.00	1	20.20	20.80	-1	4,861	-0.02%
2020/08/06	0	0.00	3	19.35	19.35	-3	4,793	-0.06%
2020/08/05	15	19.22	0	0.00	19.30	15	4,725	0.32%
2020/08/04	0	0.00	2	18.40	18.55	-2	4,700	-0.04%
2020/08/03	10	18.23	1	18.30	18.30	9	4,731	0.19%
2020/07/31	4	17.95	0	0.00	17.95	4	4,808	0.08%
2020/07/30	0	0.00	4	17.75	17.95	-4	4,948	-0.08%
2020/07/29	0	0.00	7	16.76	17.00	-7	4,785	-0.15%
2020/07/27	0	0.00	4	16.40	16.20	-4	4,736	-0.08%
2020/07/23	0	0.00	2	16.75	16.80	-2	4,757	-0.04%
2020/07/22	7	16.36	5	16.40	16.70	2	4,742	0.04%
2020/07/21	0	0.00	3	15.80	15.75	-3	4,643	-0.06%
2020/07/16	0	0.00	1	16.10	16.10	-1	4,610	-0.02%
2020/07/15	4	15.50	0	0.00	15.70	4	4,578	0.09%
2020/07/14	3	15.90	0	0.00	15.70	3	4,630	0.06%
2020/07/13	0	0.00	6	16.36	16.35	-6	4,586	-0.13%
2020/07/09	4	18.73	4	18.68	18.65	0	4,420	0.00%
2020/07/06	1	19.25	0	0.00	19.40	1	4,033	0.02%
2020/07/03	1	18.90	0	0.00	18.80	1	3,932	0.03%
2020/06/24	2	17.75	0	0.00	17.65	2	3,654	0.05%
2020/06/16	1	17.10	0	0.00	17.10	1	3,666	0.03%
2020/06/12	3	16.50	0	0.00	16.70	3	3,732	0.08%
2020/06/11	0	0.00	10	16.92	16.85	-10	3,736	-0.27%
2020/06/09	6	17.75	0	0.00	17.55	6	3,811	0.16%
2020/06/08	2	17.90	11	17.90	17.85	-9	3,848	-0.23%
2020/06/05	1	17.55	0	0.00	17.55	1	3,677	0.03%
2020/06/02	0	0.00	5	17.30	17.30	-5	3,723	-0.13%
2020/05/29	0	0.00	2	17.65	17.35	-2	3,982	-0.05%
2020/05/22	2	16.80	0	0.00	16.80	2	3,909	0.05%
2020/05/18	9	17.00	0	0.00	16.85	9	4,128	0.22%
2020/05/13	2	17.30	0	0.00	17.35	2	4,454	0.04%
2020/05/12	2	16.60	0	0.00	16.75	2	4,257	0.05%
2020/05/11	11	17.83	0	0.00	17.50	11	4,161	0.26%
2020/05/08	0	0.00	1	17.15	17.30	-1	3,963	-0.03%
2020/05/06	1	16.95	1	16.45	16.95	0	3,715	0.00%
2020/05/05	0	0.00	25	15.40	15.45	-25	3,530	-0.71%
2020/04/30	1	15.25	0	0.00	15.35	1	3,546	0.03%
2020/04/17	0	0.00	5	14.88	15.00	-5	3,963	-0.13%
2020/04/16	4	14.60	0	0.00	14.60	4	3,991	0.10%
2020/03/30	0	0.00	5	14.00	13.95	-5	4,395	-0.11%
2020/03/25	1	14.45	0	0.00	14.05	1	4,341	0.02%
2020/03/23	1	12.80	0	0.00	12.80	1	4,248	0.02%
2020/03/20	0	0.00	1	13.75	13.75	-1	4,208	-0.02%
2020/03/19	0	0.00	1	13.85	12.75	-1	4,143	-0.02%
2020/03/17	2	14.10	1	14.60	14.40	1	4,038	0.02%
2020/03/13	1	13.70	3	13.95	14.10	-2	3,956	-0.05%
2020/03/10	1	15.95	0	0.00	16.40	1	3,750	0.03%
2020/03/05	1	17.00	1	17.10	16.95	0	3,607	0.00%
2020/03/04	0	0.00	2	16.95	17.00	-2	3,478	-0.06%
2020/02/24	0	0.00	6	16.65	16.70	-6	3,081	-0.19%
2020/02/21	2	16.98	5	17.15	16.90	-3	3,048	-0.10%
2020/02/20	15	17.45	61	17.74	17.50	-46	2,987	-1.54%
2020/02/19	25	17.17	12	16.98	17.10	13	2,859	0.45%
2020/02/18	31	17.40	18	17.47	17.20	13	2,789	0.47%
2020/02/17	2	17.10	3	17.00	17.20	-1	2,656	-0.04%
2020/02/07	1	15.85	0	0.00	15.60	1	2,484	0.04%
2020/02/03	10	15.25	0	0.00	15.80	10	2,657	0.38%
2020/01/31	1	15.70	1	15.60	15.70	0	2,627	0.00%
2020/01/30	1	15.45	0	0.00	15.45	1	2,585	0.04%
2020/01/20	0	0.00	20	17.35	17.15	-20	2,514	-0.80%
2020/01/17	0	0.00	7	17.15	16.95	-7	2,533	-0.28%
2020/01/15	0	0.00	10	16.74	16.60	-10	2,449	-0.41%
2020/01/13	1	16.85	0	0.00	16.75	1	2,436	0.04%
2020/01/10	2	16.25	64	16.40	16.30	-62	2,313	-2.68%
2020/01/09	2	16.05	0	0.00	16.00	2	2,221	0.09%
2020/01/08	15	15.94	0	0.00	15.90	15	2,195	0.68%
2020/01/07	0	0.00	45	16.00	16.05	-45	2,187	-2.06%
2019/12/30	2	15.90	0	0.00	15.85	2	1,928	0.10%
2019/12/23	0	0.00	1	14.95	14.90	-1	1,829	-0.05%
2019/12/19	1	15.10	0	0.00	15.05	1	1,839	0.05%
2019/11/05	0	0.00	8	16.31	16.25	-8	4,060	-0.20%
2019/10/25	3	15.80	0	0.00	15.75	3	3,786	0.08%
2019/10/24	0	0.00	104	15.50	15.50	-104	3,765	-2.76%	大賣/鉅額交易
2019/10/01	0	0.00	5	14.85	14.75	-5	3,745	-0.13%
2019/09/23	0	0.00	2	15.50	15.40	-2	3,798	-0.05%
2019/09/18	0	0.00	8	15.45	15.45	-8	3,768	-0.21%
2019/09/10	1	15.50	120	15.53	15.35	-119	3,515	-3.38%	大賣/鉅額交易
2019/09/05	20	15.85	10	15.80	15.75	10	3,567	0.28%
2019/09/04	140	15.88	30	15.90	15.90	110	3,516	3.13%	大買/鉅額交易
2019/09/03	0	0.00	92	15.55	15.70	-92	3,401	-2.70%
2019/08/30	0	0.00	3	15.75	15.70	-3	3,278	-0.09%
2019/08/28	3	15.25	5	15.40	15.30	-2	3,071	-0.07%
2019/08/22	25	16.21	7	16.01	15.90	18	2,778	0.65%
2019/08/21	0	0.00	9	15.85	15.85	-9	2,167	-0.42%
2019/08/20	86	14.43	6	14.59	14.45	80	1,913	4.18%
2019/08/19	0	14.00	0	0.00	14.00	0	1,780	0.00%
2019/08/15	0	0.00	3	14.05	14.00	-3	1,731	-0.17%
2019/08/14	6	14.08	0	0.00	13.85	6	1,672	0.36%
2019/08/13	7	14.82	26	14.48	14.90	-19	1,569	-1.21%
2019/08/06	5	13.35	0	0.00	13.95	5	1,582	0.32%
2019/08/01	0	14.10	0	0.00	14.15	0	1,719	0.00%
2019/07/31	5	14.10	5	14.10	14.05	0	1,798	0.00%
2019/07/26	5	14.50	5	14.35	14.20	0	1,817	0.00%
2019/07/25	25	15.06	0	0.00	14.90	25	1,762	1.42%
2019/07/16	2	15.10	0	0.00	15.00	2	1,933	0.10%
2019/06/19	0	0.00	1	14.70	14.75	-1	3,168	-0.03%
2019/06/18	0	0.00	5	14.75	14.55	-5	3,162	-0.16%
2019/06/17	0	0.00	2	14.93	14.75	-2	3,152	-0.06%
2019/06/13	3	14.75	0	0.00	14.90	3	3,134	0.10%
2019/05/30	0	0.00	3	14.25	14.10	-3	2,993	-0.10%
2019/05/27	1	13.25	0	0.00	13.20	1	2,913	0.03%
2019/05/14	5	13.55	0	0.00	13.80	5	2,747	0.18%
2019/05/09	0	0.00	19	15.19	14.65	-19	2,620	-0.73%
2019/05/08	2	14.15	0	0.00	14.95	2	2,536	0.08%
2019/05/02	15	14.35	0	0.00	14.35	15	2,368	0.63%
2019/04/30	2	14.25	0	0.00	14.35	2	2,350	0.09%
2019/04/25	2	14.85	0	0.00	14.40	2	2,273	0.09%
2019/04/24	0	0.00	1	14.00	14.10	-1	2,216	-0.05%
2019/04/23	0	0.00	1	15.20	14.45	-1	2,161	-0.05%
2019/04/19	2	15.90	1	16.10	16.20	1	1,943	0.05%
2019/04/18	0	0.00	1	16.35	16.35	-1	1,718	-0.06%
2019/04/17	0	0.00	10	14.95	14.90	-10	1,679	-0.60%
2019/04/16	5	14.82	3	15.20	14.90	2	1,600	0.12%
2019/04/15	0	0.00	6	14.87	15.10	-6	1,442	-0.42%
2019/04/11	0	0.00	3	12.70	13.00	-3	910	-0.33%
2019/03/26	0	0.00	21	11.21	11.35	-21	462	-4.54%
2019/03/25	0	0.00	1	11.10	11.40	-1	369	-0.27%
2019/03/20	0	0.00	20	10.15	10.25	-20	231	-8.64%
2019/03/19	0	0.00	5	10.15	10.15	-5	224	-2.23%
2019/03/18	3	10.65	1	10.40	10.05	2	217	0.92%
2019/03/07	18	9.70	0	0.00	9.78	18	168	10.71%
2019/03/06	1	9.66	0	0.00	9.78	1	170	0.59%
2019/03/05	6	9.78	0	0.00	9.77	6	170	3.51%
2019/01/16	0	0.00	18	9.73	9.93	-18	147	-12.21%
2019/01/03	4	8.93	0	0.00	8.94	4	148	2.69%
2018/12/14	7	9.13	0	0.00	9.23	7	186	3.75%
2018/12/06	2	9.47	0	0.00	9.41	2	201	0.99%
2018/12/05	18	9.57	0	0.00	9.60	18	203	8.84%
2018/10/15	0	8.80	0	0.00	8.90	0	356	0.00%
2018/08/30	2	10.10	0	0.00	10.05	2	493	0.41%
2018/08/28	3	10.00	0	0.00	10.10	3	508	0.59%
2018/08/24	6	10.18	0	0.00	10.20	6	523	1.15%
2018/08/23	0	0.00	2	10.25	10.30	-2	545	-0.37%
2018/08/22	0	0.00	4	10.21	10.30	-4	552	-0.72%
2018/08/13	5	10.38	0	0.00	10.50	5	572	0.87%
2018/08/09	5	10.68	0	0.00	10.70	5	591	0.84%
2018/08/08	3	10.80	0	0.00	10.75	3	601	0.50%
2018/08/07	2	10.83	0	0.00	10.80	2	602	0.33%
2018/07/23	20	10.80	1	10.80	10.80	19	597	3.18%
2018/07/18	10	10.35	0	0.00	10.35	10	537	1.86%
2018/07/16	0	10.50	0	0.00	10.60	0	538	0.00%
2018/07/12	0	0.00	25	10.64	10.70	-25	538	-4.64%
2018/07/09	50	10.85	0	0.00	10.85	50	660	7.57%
2018/07/05	2	10.95	0	0.00	10.90	2	694	0.29%
2018/07/03	0	0.00	1	10.95	10.80	-1	743	-0.13%
2018/06/22	25	10.75	1	10.80	10.70	24	743	3.23%
2018/06/15	0	0.00	10	11.25	11.15	-10	776	-1.29%
2018/06/14	10	11.15	0	0.00	11.25	10	774	1.29%
2018/06/07	0	0.00	15	11.45	11.45	-15	735	-2.04%
2018/06/01	0	0.00	1	11.55	11.60	-1	708	-0.14%
2018/05/09	5	10.40	0	0.00	10.40	5	721	0.69%
2018/05/08	10	10.43	0	0.00	10.40	10	728	1.37%
2018/04/26	0	10.65	0	0.00	10.40	0	860	0.00%
2018/04/24	1	10.55	0	0.00	10.55	1	893	0.11%
2018/04/19	1	10.90	0	0.00	10.85	1	911	0.11%
2018/04/11	1	11.70	1	11.75	11.65	0	869	0.00%
2018/04/09	0	10.80	0	0.00	10.85	0	814	0.00%
2018/03/29	0	0.00	50	11.00	10.95	-50	1,007	-4.96%
2018/03/22	1	11.40	0	0.00	11.25	1	1,290	0.08%
2018/03/16	15	11.07	0	0.00	11.20	15	1,402	1.07%
2018/03/15	35	11.14	0	0.00	11.20	35	1,447	2.42%
2018/02/09	1	10.20	0	0.00	10.35	1	2,276	0.04%
2018/02/07	5	11.00	50	11.05	10.95	-45	2,338	-1.92%
2018/02/06	50	10.64	0	0.00	10.80	50	2,334	2.14%
2018/02/02	24	12.10	50	12.10	12.05	-26	2,322	-1.12%
2018/02/01	0	12.15	0	0.00	12.15	0	2,325	0.00%
2018/01/29	0	0.00	36	12.35	12.45	-36	2,310	-1.56%
2018/01/26	0	0.00	5	12.10	12.10	-5	2,249	-0.22%
2018/01/25	1	12.15	20	12.10	12.10	-19	2,253	-0.84%
2018/01/24	24	12.20	35	12.10	12.20	-11	2,251	-0.49%
2018/01/23	40	12.17	0	0.00	12.15	40	2,244	1.78%
2018/01/22	0	0.00	20	12.45	12.30	-20	2,236	-0.89%
2018/01/16	20	12.25	0	0.00	12.25	20	2,179	0.92%
2018/01/15	5	12.40	0	0.00	12.35	5	2,210	0.23%
2018/01/12	25	12.40	0	0.00	12.40	25	2,256	1.11%
2018/01/05	1	12.40	25	12.45	12.45	-24	2,222	-1.08%
2018/01/04	10	12.48	0	0.00	12.50	10	2,207	0.45%
2018/01/03	15	12.68	0	0.00	12.65	15	2,193	0.68%