廣運 (6125)-合庫-自強券商分點個股進出

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
109.0
漲跌
▼1.5
漲幅
-1.36%
成交量
9,748張
產業
上櫃光電類股
456人加入追蹤

立即追蹤
本地時間:14:30(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-自強券商分點個股進出

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-自強券商分點個股進出
合庫-自強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
2024/06/17	6.1	111.17	2	112.25	110.50	4.1	32,218	0.01%
2024/06/14	1	114.00	0	0.00	111.50	1	32,275	0.00%
2024/06/13	17.3	116.52	46	117.20	111.50	-28.7	32,331	-0.09%
2024/06/12	24	109.40	25	110.68	114.50	-1	32,184	0.00%
2024/06/11	91.3	107.90	82.1	108.56	108.50	9.2	32,046	0.03%
2024/06/07	98.3	113.52	102	114.41	115.50	-3.7	32,142	-0.01%	大賣/
2024/06/06	49.5	115.96	26	121.73	114.50	23.5	32,313	0.07%
2024/06/05	48.8	120.45	19	123.34	118.00	29.8	32,095	0.09%
2024/06/04	55.9	128.63	19.1	132.56	121.50	36.8	31,889	0.12%
2024/06/03	1	134.50	2	134.50	134.50	-1	30,475	0.00%
2024/05/31	5	118.50	31.7	120.89	122.50	-26.7	31,404	-0.09%
2024/05/30	30	113.25	61.4	112.90	111.50	-31.4	31,367	-0.10%
2024/05/29	47	124.29	62.3	125.48	117.00	-15.3	31,281	-0.05%
2024/05/28	31.1	120.46	18	122.39	123.50	13.1	31,172	0.04%
2024/05/27	29	125.26	40.1	125.68	124.00	-11.1	31,159	-0.04%
2024/05/24	62.1	114.53	64	113.54	119.00	-1.9	31,040	-0.01%
2024/05/23	100	108.98	173	109.58	114.00	-73	30,561	-0.24%	大賣/
2024/05/22	127.1	106.32	63	106.41	104.00	64	29,397	0.22%	大買/
2024/05/21	37	101.16	151	102.21	105.00	-114	28,344	-0.40%	大賣/鉅額交易
2024/05/20	65	97.08	33	98.07	95.80	32	27,511	0.12%
2024/05/17	12	91.87	6	91.63	92.00	6	26,564	0.02%
2024/05/16	10	91.15	16	92.78	90.70	-6	26,981	-0.02%
2024/05/15	46	91.64	19	92.78	90.80	27	27,304	0.10%
2024/05/14	46	92.27	50.5	92.70	93.00	-4.5	27,389	-0.02%
2024/05/13	14	90.14	118	90.82	91.00	-104	27,000	-0.39%	大賣/鉅額交易
2024/05/10	17	85.98	17	86.72	87.60	0	26,666	0.00%
2024/05/09	13	87.34	22	86.30	85.30	-9	26,496	-0.03%
2024/05/08	21	87.50	7	87.19	87.10	14	26,371	0.05%
2024/05/07	15	87.45	19	88.39	87.50	-4	26,431	-0.02%
2024/05/06	25	90.65	24	91.34	89.70	1	26,141	0.00%
2024/05/03	34	91.45	29	92.23	89.50	5	25,882	0.02%
2024/05/02	45.2	91.33	66	91.36	90.40	-20.8	25,535	-0.08%
2024/04/30	27	92.35	31	92.30	91.70	-4	25,338	-0.02%
2024/04/29	23	91.69	25	92.79	90.00	-2	24,846	-0.01%
2024/04/26	25.2	92.07	19	91.53	91.70	6.2	24,454	0.03%
2024/04/25	139	89.07	30	91.45	90.50	109	23,795	0.46%	大買/鉅額交易
2024/04/24	123	91.89	63	91.63	90.20	60	23,062	0.26%	大買/
2024/04/23	32	84.36	192	85.69	87.40	-160	21,598	-0.74%	大賣/鉅額交易
2024/04/22	55	85.79	42	86.11	80.60	13	21,112	0.06%
2024/04/19	27	86.19	69	86.57	87.30	-42	20,636	-0.20%
2024/04/18	127	84.18	24.1	84.92	84.20	102.9	20,040	0.51%	大買/鉅額交易
2024/04/17	37	84.41	31	84.79	85.00	6	19,670	0.03%
2024/04/16	18	75.50	16	75.75	77.30	2	19,260	0.01%
2024/04/15	2	78.40	1	78.20	78.20	1	19,208	0.01%
2024/04/12	15	80.19	1	82.00	80.00	14	19,133	0.07%
2024/04/11	9	81.27	11	80.85	81.00	-2	19,030	-0.01%
2024/04/10	16	83.69	2	84.40	82.40	14	19,007	0.07%
2024/04/09	5.1	83.24	12.4	84.10	84.50	-7.3	18,905	-0.04%
2024/04/08	17	83.77	30	83.76	84.00	-13	18,859	-0.07%
2024/04/03	1.1	81.45	5	81.22	81.20	-3.9	19,123	-0.02%
2024/04/02	11	81.35	20.5	81.18	80.80	-9.5	19,179	-0.05%
2024/04/01	3.1	83.42	14	83.48	83.00	-10.9	19,042	-0.06%
2024/03/29	57	84.21	24	84.95	82.80	33	18,968	0.17%
2024/03/28	12.1	84.90	22	85.01	84.50	-9.9	18,697	-0.05%
2024/03/27	16.1	85.82	11	85.00	84.00	5.1	18,565	0.03%
2024/03/26	48	86.99	33	88.56	82.70	15	18,330	0.08%
2024/03/25	16	86.53	244.1	87.02	88.40	-228.1	17,386	-1.31%	大賣/鉅額交易
2024/03/22	13	79.02	21	80.12	80.40	-8	16,422	-0.05%
2024/03/21	23	80.10	4	80.13	79.00	19	16,345	0.12%
2024/03/20	18	79.47	14	79.11	78.60	4	16,230	0.02%
2024/03/19	4.1	80.28	3	79.00	78.90	1.1	16,135	0.01%
2024/03/18	16	80.67	17	81.23	81.50	-1	16,027	-0.01%
2024/03/15	140	79.42	137	79.81	80.00	3	15,920	0.02%	大買/大賣/
2024/03/14	28	79.50	4	79.35	78.90	24	15,772	0.15%
2024/03/13	48	82.36	50	82.13	81.70	-2	15,553	-0.01%
2024/03/12	99	82.53	122	82.93	83.70	-23	15,019	-0.15%	大賣/
2024/03/11	72	80.20	65	80.58	79.30	7	14,608	0.05%
2024/03/08	67	83.41	152.5	79.22	77.80	-85.5	14,227	-0.60%	大賣/
2024/03/07	266	89.61	20	88.74	86.10	246	13,955	1.76%	大買/鉅額交易
2024/03/06	249.5	91.97	241	91.98	91.50	8.5	13,398	0.06%	大買/大賣/
2024/03/05	112	86.82	130	87.52	87.50	-18	12,482	-0.14%	大買/大賣/
2024/03/04	136	89.33	96	90.52	87.60	40	12,213	0.33%	大買/
2024/03/01	286	87.39	220	88.09	86.70	66	11,521	0.57%	大買/大賣/
2024/02/29	99	80.34	209	82.50	85.20	-110	10,326	-1.07%	大賣/鉅額交易
2024/02/27	210	81.08	119	80.16	77.50	91	9,867	0.92%	大買/大賣/
2024/02/26	33	77.63	155.1	78.09	81.10	-122.1	9,308	-1.31%	大賣/鉅額交易
2024/02/23	89	75.98	50.3	76.44	73.80	38.7	9,099	0.43%
2024/02/22	96	77.00	35	78.09	76.50	61	9,437	0.65%
2024/02/21	91.1	76.77	197	76.62	77.40	-105.9	9,754	-1.09%	大賣/鉅額交易
2024/02/20	130	73.62	16	74.63	74.70	114	9,647	1.18%	大買/鉅額交易
2024/02/19	151	73.76	77	74.44	74.70	74	9,466	0.78%	大買/
2024/02/16	82	67.95	81	68.99	70.80	1	8,888	0.01%
2024/02/15	18	62.97	28	64.13	66.20	-10	8,301	-0.12%
2024/02/05	2	61.60	2	62.50	62.00	0	7,877	0.00%
2024/02/02	2	62.80	1	62.50	62.90	1	7,844	0.01%
2024/02/01	9	61.77	6	61.60	61.50	3	7,767	0.04%
2024/01/30	13	61.52	7	61.57	60.90	6	7,706	0.08%
2024/01/29	0	0.00	11	58.93	59.50	-11	7,557	-0.15%
2024/01/26	3	58.80	3	58.60	58.30	0	7,559	0.00%
2024/01/25	10	59.52	0	0.00	59.30	10	7,566	0.13%
2024/01/24	2	60.50	2	61.35	60.40	0	7,576	0.00%
2024/01/23	8	61.98	3	61.10	60.80	5	7,604	0.07%
2024/01/22	8	62.14	0	0.00	62.40	8	7,548	0.11%
2024/01/19	0	0.00	2.5	60.05	60.60	-2.5	7,405	-0.03%
2024/01/17	2	59.95	1	58.70	58.60	1	7,378	0.01%
2024/01/16	2	59.90	4	60.18	60.20	-2	7,338	-0.03%
2024/01/15	5	60.10	8	61.20	60.00	-3	7,324	-0.04%
2024/01/12	1	58.50	0	0.00	58.00	1	7,197	0.01%
2024/01/11	0	0.00	1	59.00	59.20	-1	7,209	-0.01%
2024/01/10	0	0.00	1	56.80	58.00	-1	7,240	-0.01%
2024/01/09	4	57.20	0	0.00	56.50	4	7,254	0.06%
2024/01/08	0	0.00	10	59.05	58.50	-10	7,235	-0.14%
2024/01/04	17.2	61.00	6	59.97	60.70	11.2	7,255	0.15%
2024/01/03	2	62.75	7	62.67	62.20	-5	7,304	-0.07%
2024/01/02	8.1	62.68	14.1	63.43	63.70	-6	7,283	-0.08%
2023/12/29	35.1	63.54	38.1	64.00	63.00	-3	7,191	-0.04%
2023/12/28	15.2	60.42	12	60.28	60.80	3.2	6,667	0.05%
2023/12/27	4	56.70	0	0.00	57.10	4	6,550	0.06%
2023/12/22	1	57.70	0	0.00	56.90	1	6,801	0.01%
2023/12/20	0	0.00	3	56.90	57.90	-3	6,856	-0.04%
2023/12/18	5.1	57.70	0	0.00	57.00	5.1	6,970	0.07%
2023/12/15	1	58.60	0	0.00	58.20	1	6,999	0.01%
2023/12/14	2	58.80	5	58.90	58.60	-3	7,037	-0.04%
2023/12/13	13	59.13	12	58.92	58.90	1	7,051	0.01%
2023/12/12	4	59.95	5	59.90	59.60	-1	7,055	-0.01%
2023/12/11	1	61.40	0	0.00	61.30	1	7,083	0.01%
2023/12/08	1	62.50	5.8	62.41	62.80	-4.8	7,100	-0.07%
2023/12/07	7	63.41	11	64.55	63.30	-4	7,440	-0.05%
2023/12/06	11	63.95	0	0.00	64.00	11	7,583	0.15%
2023/12/05	10.2	63.34	5	63.00	63.00	5.2	7,588	0.07%
2023/12/04	33	66.42	39	65.82	64.90	-6	7,571	-0.08%
2023/12/01	12.1	63.31	17	63.84	64.00	-5	7,145	-0.07%
2023/11/30	2	61.90	2	62.50	62.90	0	7,028	0.00%
2023/11/29	4	62.85	6	62.40	61.90	-2	7,005	-0.03%
2023/11/28	6	61.60	4	61.90	62.00	2	7,004	0.03%
2023/11/27	28	63.03	25	61.67	61.50	3	7,156	0.04%
2023/11/24	34	63.50	33	62.84	63.30	1	7,123	0.01%
2023/11/23	30	61.70	36	62.43	62.20	-6	6,995	-0.09%
2023/11/22	6	60.50	0	0.00	59.60	6	6,820	0.09%
2023/11/21	32	62.52	15	61.96	62.00	17	6,825	0.25%
2023/11/20	11	59.21	35	59.64	61.30	-24	6,627	-0.36%
2023/11/17	8	53.54	16	54.79	55.80	-8	6,516	-0.12%
2023/11/16	14	49.50	1	50.90	50.80	13	7,145	0.18%
2023/11/15	6	50.32	1	50.90	50.20	5	7,392	0.07%
2023/11/14	3	50.70	0	0.00	50.60	3	7,693	0.04%
2023/11/13	15	51.13	5	51.00	51.00	10	8,074	0.12%
2023/11/10	2	51.15	3	50.60	50.70	-1	8,244	-0.01%
2023/11/09	1	49.90	2	50.00	49.85	-1	8,532	-0.01%
2023/11/06	0	0.00	0.1	53.20	53.30	-0.1	9,330	0.00%
2023/11/03	0	0.00	2	52.80	52.50	-2	9,567	-0.02%
2023/11/02	1	53.00	0	0.00	52.80	1	9,825	0.01%
2023/11/01	0.1	51.10	2	50.65	51.10	-2	10,308	-0.02%
2023/10/31	2	51.20	0	0.00	49.85	2	10,723	0.02%
2023/10/26	4	54.10	1	53.00	53.00	3	11,875	0.03%
2023/10/24	0	0.00	14	55.55	55.90	-14	13,073	-0.11%
2023/10/23	0	0.00	11	55.28	54.60	-11	13,559	-0.08%
2023/10/20	10	54.90	0	0.00	54.60	10	14,195	0.07%
2023/10/19	0	0.00	6	55.60	55.70	-6	14,951	-0.04%
2023/10/18	0	0.00	5	55.84	55.00	-5	14,986	-0.03%
2023/10/17	1	57.00	0	0.00	56.70	1	14,982	0.01%
2023/10/16	1	57.60	0	0.00	58.40	1	14,955	0.01%
2023/10/13	4	59.38	2	59.70	59.10	2	14,941	0.01%
2023/10/12	4	60.58	5	60.04	60.50	-1	14,944	-0.01%
2023/10/11	14	60.31	11	59.48	59.50	3	14,940	0.02%
2023/10/06	1	63.90	1	64.70	63.90	0	14,856	0.00%
2023/10/05	1	63.30	1	64.40	63.70	0	14,871	0.00%
2023/10/04	4	63.00	5	62.02	63.20	-1	14,861	-0.01%
2023/10/03	2	63.50	0	0.00	62.60	2	14,915	0.01%
2023/10/02	5	65.60	2	65.85	64.80	3	15,031	0.02%
2023/09/28	5	63.94	7	64.20	64.20	-2	15,080	-0.01%
2023/09/27	0	0.00	3.1	61.51	62.00	-3.1	15,038	-0.02%
2023/09/26	4	62.65	12	62.31	61.00	-8	15,200	-0.05%
2023/09/25	2	62.10	2.1	62.29	61.90	-0.1	15,227	0.00%
2023/09/22	3	60.83	6	60.68	61.40	-3	15,349	-0.02%
2023/09/21	1	59.00	4	59.88	59.50	-3	15,359	-0.02%
2023/09/20	1	62.00	0	0.00	60.50	1	15,458	0.01%
2023/09/19	0.1	60.80	3	61.10	60.70	-2.9	15,624	-0.02%
2023/09/18	1	61.90	0	0.00	61.80	1	16,630	0.01%
2023/09/15	10	63.55	7	63.93	63.40	3	17,029	0.02%
2023/09/14	1	63.30	4.1	63.90	63.10	-3.1	17,006	-0.02%
2023/09/13	12.2	62.34	5	62.36	62.70	7.2	16,985	0.04%
2023/09/12	17.9	62.08	178	61.38	61.50	-160.2	17,199	-0.93%	大賣/鉅額交易
2023/09/11	10.2	68.47	100	68.00	68.00	-89.9	17,018	-0.53%
2023/09/08	7.1	76.36	7	76.97	75.50	0.1	17,221	0.00%
2023/09/07	4	79.13	2	79.50	78.20	2	17,673	0.01%
2023/09/06	3	79.30	4.1	79.51	78.90	-1.1	17,953	-0.01%
2023/09/05	8	77.86	5.1	78.15	77.50	3	18,626	0.02%
2023/09/04	6.1	78.70	4	78.00	77.00	2.1	19,046	0.01%
2023/09/01	18	79.19	9	79.16	78.90	9	19,801	0.05%
2023/08/31	11	78.82	12	78.43	80.90	-1	20,581	0.00%
2023/08/30	5	77.78	2.1	78.13	77.20	3	20,991	0.01%
2023/08/29	1	76.00	0.2	76.60	76.70	0.9	21,199	0.00%
2023/08/28	7	77.29	8	75.83	75.40	-1	21,261	0.00%
2023/08/25	6	80.15	13.1	79.62	80.60	-7.1	21,124	-0.03%
2023/08/24	74	81.88	2	83.35	80.90	72	21,174	0.34%
2023/08/23	25	83.81	19.3	83.10	81.50	5.8	21,170	0.03%
2023/08/22	34.6	83.59	33	83.14	84.00	1.6	20,851	0.01%
2023/08/21	0	0.00	85.1	78.16	79.50	-85.1	20,219	-0.42%
2023/08/18	97	74.28	38	74.15	72.30	59	19,950	0.30%
2023/08/17	24	74.25	10	74.90	75.70	14	19,720	0.07%
2023/08/16	14	71.24	10	71.33	72.50	4	19,390	0.02%
2023/08/15	15	72.15	51	71.91	71.80	-36	19,275	-0.19%
2023/08/14	13	70.93	10	71.85	71.30	3	18,967	0.02%
2023/08/11	1.2	70.17	0.2	69.88	69.80	1	18,584	0.01%
2023/08/10	5.1	67.20	2.6	67.25	67.00	2.5	18,311	0.01%
2023/08/09	4.3	71.23	4	71.18	70.60	0.3	18,094	0.00%
2023/08/08	42	70.45	49	70.15	69.90	-7	17,853	-0.04%
2023/08/07	10	72.42	8.1	72.11	72.40	1.9	17,630	0.01%
2023/08/04	15	69.23	7	69.93	68.30	8	17,160	0.05%
2023/08/02	26.2	69.86	2.2	69.39	69.30	24	16,808	0.14%
2023/08/01	19.1	78.75	10	77.72	76.90	9.1	16,673	0.05%
2023/07/31	13	82.20	23	79.73	77.50	-10	16,440	-0.06%
2023/07/28	12	83.48	11	83.53	83.30	1	15,957	0.01%
2023/07/27	14.1	87.76	14.2	86.91	84.10	-0.1	15,570	0.00%
2023/07/26	19.5	91.85	20	90.76	86.30	-0.6	14,726	0.00%
2023/07/25	43	101.89	41	104.76	95.80	2	14,249	0.01%
2023/07/24	19.1	100.42	14	101.93	103.50	5.1	13,605	0.04%
2023/07/21	19	95.90	1	91.50	96.40	18	12,825	0.14%
2023/07/20	0	0.00	22	82.32	89.70	-22	12,819	-0.17%
2023/07/19	11	81.19	15	82.65	81.60	-4	12,774	-0.03%
2023/07/18	18	81.05	0	0.00	81.00	18	12,836	0.14%
2023/07/17	10	82.73	10	83.10	83.40	0	12,885	0.00%
2023/07/14	3	78.50	1	77.50	79.90	2	12,994	0.02%
2023/07/12	3	76.17	0	0.00	76.40	3	13,087	0.02%
2023/07/11	0	0.00	5	77.90	78.40	-5	13,119	-0.04%
2023/07/10	10	77.86	16	79.16	76.50	-6	13,250	-0.05%
2023/07/07	31	83.29	31	85.60	83.00	0	13,183	0.00%
2023/07/06	12	82.25	3	83.80	87.50	9	13,073	0.07%
2023/07/05	7	80.19	0	0.00	81.30	7	13,003	0.05%
2023/07/04	15	79.67	7	80.14	81.80	8	13,031	0.06%
2023/07/03	1	72.00	0	0.00	75.60	1	12,877	0.01%
2023/06/30	4	63.10	4	63.50	68.80	0	12,849	0.00%
2023/06/29	5	63.28	2	62.60	62.60	3	12,815	0.02%
2023/06/28	4	61.38	11	60.54	62.10	-7	12,731	-0.05%
2023/06/27	26	61.39	3	60.87	58.80	23	12,580	0.18%
2023/06/26	165	65.90	90	64.75	65.30	75	12,367	0.61%	大買/
2023/06/21	63	63.04	123	61.73	63.50	-60	11,328	-0.53%	大賣/
2023/06/19	0	0.00	40	52.60	52.60	-40	10,973	-0.36%
2023/06/16	27	47.31	26	46.81	47.85	1	10,939	0.01%
2023/06/15	64	45.88	25	45.69	46.05	39	10,667	0.37%
2023/06/14	32	45.77	19	45.86	46.00	13	10,499	0.12%
2023/06/13	118	44.13	18	45.46	45.30	100	10,174	0.98%	大買/
2023/06/12	9	43.64	1	43.40	42.75	8	9,884	0.08%
2023/06/09	13	44.56	6.3	44.54	44.70	6.7	9,545	0.07%
2023/06/08	15.3	43.14	27	42.51	42.30	-11.7	8,808	-0.13%
2023/06/07	68	42.86	60	42.27	42.20	8	8,347	0.10%
2023/06/06	16	40.77	5.8	41.06	41.60	10.2	7,586	0.13%
2023/06/05	40	39.99	40	41.45	41.50	0	6,726	0.00%
2023/06/02	1	37.25	5	37.60	37.75	-4	6,135	-0.07%
2023/06/01	4	34.06	0	0.00	34.35	4	5,841	0.07%
2023/05/31	2	34.40	0	0.00	34.50	2	5,684	0.04%
2023/05/30	46	34.62	5	34.64	34.60	41	5,527	0.74%
2023/05/29	9	33.99	16	33.31	35.10	-7	5,297	-0.13%
2023/05/26	16	32.36	0	0.00	32.05	16	4,943	0.32%
2023/05/25	3	32.22	30	32.62	32.65	-27	4,861	-0.56%
2023/05/24	2	30.95	0	0.00	31.35	2	4,635	0.04%
2023/05/23	0	0.00	2	30.65	30.95	-2	4,611	-0.04%
2023/05/22	1	30.30	23	30.36	30.10	-22	4,612	-0.48%
2023/05/19	0	0.00	2.3	29.86	29.50	-2.3	4,557	-0.05%
2023/05/18	0	0.00	4	29.45	29.40	-4	4,489	-0.09%
2023/05/16	1	28.70	0	0.00	28.70	1	4,410	0.02%
2023/05/15	0	0.00	31	28.34	28.25	-31	4,382	-0.71%
2023/05/11	0.1	28.25	0	0.00	28.30	0.1	4,428	0.00%
2023/05/10	1	29.00	0	0.00	29.20	1	4,405	0.02%
2023/05/09	13.1	28.91	2	29.15	28.65	11.1	4,363	0.25%
2023/05/08	61.1	29.61	3	29.57	29.35	58.1	4,261	1.36%
2023/05/05	4	32.48	2	32.28	32.60	2	3,986	0.05%
2023/05/04	1	31.85	0	0.00	31.85	1	3,887	0.03%
2023/05/02	1	31.80	0	0.00	31.75	1	3,932	0.03%
2023/04/28	0	0.00	15.1	31.74	31.70	-15.1	3,923	-0.38%
2023/04/25	10.1	30.99	0	0.00	30.90	10.1	3,856	0.26%
2023/04/21	12	31.61	0	0.00	31.35	12	3,767	0.32%
2023/04/20	20	31.45	0	0.00	31.10	20	3,674	0.54%
2023/04/19	6	32.37	13.1	32.40	32.05	-7.1	3,592	-0.20%
2023/04/17	5	31.76	23	31.85	31.50	-18	3,365	-0.53%
2023/04/14	29	31.04	6	30.95	31.20	23	3,253	0.71%
2023/04/13	4	31.19	1	31.80	31.20	3	3,171	0.09%
2023/04/12	1	30.55	0	0.00	30.40	1	3,006	0.03%
2023/04/11	1.1	30.56	0	0.00	30.20	1.1	2,980	0.04%
2023/04/10	0	0.00	35.6	30.37	30.70	-35.6	2,917	-1.22%
2023/04/07	0	0.00	15.3	30.12	29.90	-15.3	2,834	-0.54%
2023/04/06	0.1	29.20	2	29.20	29.30	-1.9	2,738	-0.07%
2023/03/31	15	29.15	0	0.00	29.05	15	2,708	0.55%
2023/03/30	10.2	29.25	10.1	29.55	29.50	0.1	2,665	0.00%
2023/03/29	0.2	28.70	0	0.00	28.65	0.2	2,532	0.01%
2023/03/28	0.2	29.00	0	0.00	28.65	0.2	2,550	0.01%
2023/03/27	0	0.00	10	29.60	29.30	-10	2,527	-0.40%
2023/03/24	0.1	29.00	2	29.10	29.15	-1.9	2,521	-0.08%
2023/03/23	2	29.50	0	0.00	29.35	2	2,499	0.08%
2023/03/22	20.1	29.63	2	29.45	29.35	18.1	2,487	0.73%
2023/03/21	0.1	29.50	0	0.00	29.50	0.1	2,414	0.00%
2023/03/17	2	28.80	16	28.62	29.10	-14	2,415	-0.58%
2023/03/16	5	28.25	1	28.25	28.30	4	2,370	0.17%
2023/03/15	0	0.00	2	29.53	29.35	-2	2,328	-0.09%
2023/03/14	11	28.10	0	0.00	28.05	11	2,136	0.51%
2023/03/09	0	0.00	1	28.80	28.60	-1	2,265	-0.04%
2023/03/08	2	28.45	0	0.00	28.70	2	2,226	0.09%
2023/03/06	0	0.00	1	27.70	27.70	-1	2,137	-0.05%
2023/03/03	1	27.55	0	0.00	27.55	1	2,134	0.05%
2023/02/23	2	27.80	0	0.00	27.70	2	2,112	0.09%
2023/02/22	22	27.71	0	0.00	27.75	22	2,077	1.06%
2023/02/20	6	27.48	9	27.70	27.65	-3	2,045	-0.15%
2023/02/09	7	27.17	0	0.00	27.15	7	2,124	0.33%
2023/02/08	0	0.00	3	26.85	26.80	-3	2,102	-0.14%
2023/02/01	1	26.55	0	0.00	26.50	1	2,228	0.04%
2023/01/31	2	26.70	0	0.00	26.60	2	2,226	0.09%
2022/12/22	0	0.00	1	25.40	25.25	-1	2,834	-0.04%
2022/12/21	1	25.00	0	0.00	25.05	1	2,895	0.03%
2022/12/09	0	0.00	1	27.00	26.70	-1	3,240	-0.03%
2022/12/08	1	26.20	1	26.10	26.35	0	3,282	0.00%
2022/12/07	1	25.95	3	26.38	26.00	-2	3,350	-0.06%
2022/12/06	4	26.86	26	26.36	26.95	-22	3,346	-0.66%
2022/12/05	5	27.25	3	27.35	27.35	2	3,350	0.06%
2022/11/30	0	0.00	11	26.06	25.95	-11	3,348	-0.33%
2022/11/22	0	0.00	4	25.20	25.00	-4	4,259	-0.09%
2022/11/21	4	25.60	0	0.00	25.35	4	4,390	0.09%
2022/11/18	0	0.00	1	25.95	25.90	-1	4,731	-0.02%
2022/11/17	0	0.00	6	25.61	25.65	-6	4,772	-0.13%
2022/11/09	0	0.00	1	25.30	25.15	-1	5,595	-0.02%
2022/11/07	1	24.70	0	0.00	24.90	1	5,645	0.02%
2022/11/03	0	0.00	5	24.70	25.20	-5	5,714	-0.09%
2022/11/01	5	24.95	0	0.00	24.75	5	5,819	0.09%
2022/10/25	10	23.80	0	0.00	23.65	10	5,829	0.17%
2022/10/18	0.5	25.15	0	0.00	25.30	0.5	6,122	0.01%
2022/10/14	10	25.30	0	0.00	25.45	10	6,192	0.16%
2022/10/13	1	24.30	12	24.80	24.05	-11	6,267	-0.18%
2022/10/11	10	26.05	20	26.97	25.95	-10	6,412	-0.16%
2022/10/05	20	29.80	0	0.00	28.40	20	6,639	0.30%
2022/10/04	0	0.00	1	28.60	28.80	-1	6,554	-0.02%
2022/10/03	4	27.06	0	0.00	27.00	4	6,567	0.06%
2022/09/30	0.5	26.75	0	0.00	27.50	0.5	6,597	0.01%
2022/09/28	6	27.73	0	0.00	27.10	6	6,613	0.09%
2022/09/27	3	29.00	0	0.00	29.00	3	6,779	0.04%
2022/09/22	0	0.00	1	31.00	31.55	-1	6,956	-0.01%
2022/09/21	4	32.01	11	32.31	31.30	-7	7,035	-0.10%
2022/09/20	1	31.80	0	0.00	31.85	1	7,069	0.01%
2022/09/16	8	31.78	0	0.00	31.65	8	7,247	0.11%
2022/09/15	0	0.00	3	33.63	32.50	-3	7,191	-0.04%
2022/09/14	18	33.00	16.1	33.09	33.15	1.9	7,084	0.03%
2022/09/13	10	32.70	0	0.00	32.75	10	7,032	0.14%
2022/09/12	0.1	33.15	3	33.10	32.65	-2.9	7,037	-0.04%
2022/09/08	1	32.80	13	32.88	32.75	-12	7,043	-0.17%
2022/09/05	0	0.00	10	32.96	32.55	-10	6,985	-0.14%
2022/09/02	15	32.23	15	32.55	32.50	0	6,875	0.00%
2022/09/01	1	33.50	1	33.90	32.90	0	6,832	0.00%
2022/08/31	4	32.63	5	32.94	33.40	-1	6,709	-0.01%
2022/08/30	1	32.45	11	32.06	32.70	-10	6,537	-0.15%
2022/08/29	12	29.99	12	30.90	30.70	0	6,330	0.00%
2022/08/26	34	31.57	0	0.00	31.15	34	6,281	0.54%
2022/08/25	1	32.95	5	32.73	32.05	-4	6,172	-0.06%
2022/08/24	0	0.00	1	31.95	31.55	-1	5,839	-0.02%
2022/08/23	0	0.00	1	31.65	31.35	-1	5,778	-0.02%
2022/08/22	3	31.78	9	31.95	32.25	-6	5,735	-0.10%
2022/08/19	14	31.45	17	31.70	31.95	-3	5,510	-0.05%
2022/08/18	2	29.28	6	29.55	30.15	-4	5,293	-0.08%
2022/08/17	1	29.65	0	0.00	29.65	1	5,345	0.02%
2022/08/16	6	31.12	2	31.25	29.70	4	5,316	0.08%
2022/08/15	4	30.40	2	30.55	30.50	2	5,074	0.04%
2022/08/12	1	30.35	2	30.25	30.05	-1	5,024	-0.02%
2022/08/11	4	29.90	4	30.15	29.85	0	4,987	0.00%
2022/08/10	0	0.00	7	29.69	29.55	-7	4,904	-0.14%
2022/08/09	5	29.40	6	29.52	29.75	-1	4,841	-0.02%
2022/08/08	5	28.90	1	28.80	28.75	4	4,707	0.08%
2022/08/05	1	28.20	0	0.00	28.75	1	4,676	0.02%
2022/08/04	1	27.85	0	0.00	28.00	1	4,658	0.02%
2022/08/03	5	27.85	0	0.00	27.85	5	4,625	0.11%
2022/08/02	5	28.20	0	0.00	28.40	5	4,589	0.11%
2022/08/01	2	29.65	2	29.33	29.20	0	4,547	0.00%
2022/07/29	1	31.20	2	31.35	30.35	-1	4,473	-0.02%
2022/07/28	14	30.38	7	30.10	30.30	7	4,297	0.16%
2022/07/27	10	29.92	10	29.92	29.95	0	4,222	0.00%
2022/07/21	0	0.00	2	30.33	29.90	-2	4,049	-0.05%
2022/07/20	0	0.00	87	30.89	30.35	-87	3,972	-2.19%
2022/07/19	0	0.00	1	29.95	29.80	-1	3,873	-0.03%
2022/07/18	0	0.00	8	29.29	29.40	-8	3,783	-0.21%
2022/07/15	0	0.00	1	27.90	28.00	-1	3,622	-0.03%
2022/07/14	5	27.50	0	0.00	27.70	5	3,502	0.14%
2022/07/11	0	0.00	1	28.30	28.10	-1	3,209	-0.03%
2022/07/07	1	25.60	1	26.00	25.95	0	3,048	0.00%
2022/07/06	0	0.00	1	26.40	26.05	-1	3,015	-0.03%
2022/07/05	2	26.20	1	27.25	26.30	1	2,977	0.03%
2022/07/04	0	0.00	1	29.80	29.10	-1	2,754	-0.04%
2022/07/01	0	0.00	2	30.00	28.55	-2	2,680	-0.07%
2022/06/30	2	31.15	4	31.34	30.35	-2	2,549	-0.08%
2022/06/29	3	31.00	11	30.50	30.95	-8	2,437	-0.33%
2022/06/28	4	30.29	4	30.19	30.65	0	2,326	0.00%
2022/06/27	9	29.95	4.2	29.66	30.05	4.8	2,151	0.22%
2022/06/24	0	0.00	2	28.20	28.00	-2	1,970	-0.10%
2022/06/23	6	27.93	0	0.00	27.85	6	1,928	0.31%
2022/06/21	0	0.00	1	27.90	27.80	-1	1,921	-0.05%
2022/06/20	2	28.20	0	0.00	27.65	2	1,904	0.11%
2022/06/16	0	0.00	16	28.27	27.10	-16	1,801	-0.89%
2022/06/14	0	0.00	10	28.00	28.15	-10	1,842	-0.54%
2022/06/09	0	0.00	58	27.93	27.75	-58	1,728	-3.36%
2022/06/07	15	26.80	0	0.00	26.75	15	1,643	0.91%
2022/06/06	5	27.00	9	27.14	26.60	-4	1,658	-0.24%
2022/06/02	3	26.65	3	26.80	26.65	0	1,661	0.00%
2022/06/01	0	0.00	10	26.60	26.45	-10	1,660	-0.60%
2022/05/31	10	26.48	0	0.00	26.40	10	1,677	0.60%
2022/05/30	8	26.36	9	26.49	26.50	-1	1,671	-0.06%
2022/05/27	0	0.00	1	25.75	25.80	-1	1,647	-0.06%
2022/05/26	0	0.00	1	25.85	25.90	-1	1,705	-0.06%
2022/05/25	0	0.00	1	25.95	25.40	-1	1,690	-0.06%
2022/05/17	0	0.00	30	23.73	23.90	-30	2,300	-1.30%
2022/05/09	20	22.90	0	0.00	22.70	20	2,417	0.83%
2022/05/06	0	0.00	2	23.45	23.50	-2	2,422	-0.08%
2022/05/04	2	23.30	0	0.00	23.50	2	2,452	0.08%
2022/05/03	10	23.05	0	0.00	23.10	10	2,501	0.40%
2022/04/27	65	22.80	0	0.00	23.00	65	2,652	2.45%
2022/04/25	25	23.90	0	0.00	23.85	25	2,750	0.91%
2022/04/22	10	24.20	0	0.00	24.25	10	2,824	0.35%
2022/04/18	1	24.05	0	0.00	24.10	1	2,987	0.03%
2022/04/07	1	25.50	0	0.00	24.90	1	3,985	0.03%
2022/03/31	0	0.00	2	26.15	26.05	-2	4,630	-0.04%
2022/03/21	0	0.00	1	26.25	26.20	-1	4,789	-0.02%
2022/03/18	0	0.00	2	26.10	26.30	-2	4,784	-0.04%
2022/03/17	2	26.55	0	0.00	26.20	2	4,800	0.04%
2022/03/10	1	25.50	0	0.00	25.80	1	4,732	0.02%
2022/03/09	0	0.00	1	24.35	24.70	-1	4,690	-0.02%
2022/03/08	1	24.30	0	0.00	23.55	1	4,670	0.02%
2022/03/07	2	25.25	0	0.00	24.80	2	4,639	0.04%
2022/03/04	0	0.00	1	26.30	25.85	-1	4,632	-0.02%
2022/03/03	1	25.80	0	0.00	25.80	1	4,610	0.02%
2022/03/01	2	25.95	1	26.00	26.00	1	4,646	0.02%
2022/02/25	0	0.00	10	25.35	25.60	-10	4,582	-0.22%
2022/02/23	1	26.35	0	0.00	26.85	1	4,378	0.02%
2022/02/18	1	27.10	0	0.00	27.20	1	4,619	0.02%
2022/02/17	21	27.26	10	26.68	26.70	11	4,659	0.24%
2022/02/16	1	25.80	2	25.85	25.85	-1	4,741	-0.02%
2022/02/15	1	26.05	0	0.00	26.05	1	4,714	0.02%
2022/02/14	2	26.15	0	0.00	26.10	2	4,724	0.04%
2022/01/24	1	26.75	2	26.55	26.80	-1	5,185	-0.02%
2022/01/21	10	26.90	0	0.00	27.10	10	5,563	0.18%
2022/01/19	6	28.21	6	27.97	27.95	0	5,495	0.00%
2022/01/17	1	28.10	2	27.88	27.85	-1	5,477	-0.02%
2022/01/14	1	27.00	1	26.70	26.85	0	5,425	0.00%
2022/01/13	0.1	27.70	0	0.00	27.70	0.1	5,414	0.00%
2022/01/11	2	28.55	1	28.80	28.45	1	5,429	0.02%
2022/01/10	2	29.05	2	28.98	28.70	0	5,401	0.00%
2022/01/07	2	27.98	1	27.65	27.55	1	5,316	0.02%
2022/01/06	2	28.23	1	28.65	28.50	1	5,372	0.02%
2022/01/05	2	28.38	4	29.40	28.80	-2	5,455	-0.04%
2022/01/04	3.1	28.48	6	28.73	29.30	-2.9	5,337	-0.05%
2022/01/03	5	29.69	13	30.34	28.50	-8	5,174	-0.15%
2021/12/30	1	28.25	0	0.00	28.40	1	4,886	0.02%
2021/12/29	3	28.45	2	28.05	28.55	1	4,837	0.02%
2021/12/28	0	0.00	3	28.18	28.40	-3	4,602	-0.07%
2021/12/27	1	27.05	0	0.00	27.00	1	4,368	0.02%
2021/12/23	6	26.70	6	26.63	26.45	0	4,643	0.00%
2021/12/16	0	0.00	6	27.31	26.65	-6	6,068	-0.10%
2021/12/15	10	26.65	5	26.90	26.90	5	5,958	0.08%
2021/12/13	0	0.00	1	26.90	26.65	-1	5,937	-0.02%
2021/12/09	1	26.10	0	0.00	25.90	1	5,921	0.02%
2021/12/08	1	25.75	0	0.00	25.60	1	5,915	0.02%
2021/12/07	0	0.00	2	25.85	26.10	-2	5,920	-0.03%
2021/12/02	1	26.05	0	0.00	26.00	1	6,059	0.02%
2021/11/26	1	26.50	3	26.03	26.30	-2	6,328	-0.03%
2021/11/25	2	26.93	2	26.90	26.75	0	6,335	0.00%
2021/11/23	1	26.95	0	0.00	26.85	1	6,563	0.02%
2021/11/19	0	0.00	1	27.05	26.95	-1	6,592	-0.02%
2021/11/18	0.3	27.40	16	28.02	27.45	-15.7	6,548	-0.24%
2021/11/17	6	28.68	15	28.92	29.00	-9	6,373	-0.14%
2021/11/16	3.2	28.01	1	27.75	28.25	2.2	6,195	0.04%
2021/11/15	17	28.22	9	28.48	28.25	8	5,960	0.13%
2021/11/10	12	27.13	12	26.92	26.95	0	5,694	0.00%
2021/11/09	7	26.95	3	26.55	26.65	4	5,720	0.07%
2021/11/08	0	0.00	4	26.70	26.80	-4	5,723	-0.07%
2021/11/05	0	0.00	12	26.89	27.15	-12	5,782	-0.21%
2021/11/04	1	27.40	1	27.80	27.20	0	5,946	0.00%
2021/11/03	18	26.70	4	26.55	27.00	14	5,932	0.24%
2021/11/02	0.2	26.60	7	26.81	26.60	-6.8	6,019	-0.11%
2021/11/01	5.3	28.46	4	27.81	27.65	1.3	5,992	0.02%
2021/10/29	25	27.69	0	0.00	27.80	25	5,863	0.43%
2021/10/28	1	26.30	0	0.00	26.00	1	5,557	0.02%
2021/10/19	5	27.10	6	26.97	26.85	-1	6,252	-0.02%
2021/10/13	0	0.00	3	26.65	27.35	-3	6,140	-0.05%
2021/10/12	4	25.95	4	26.14	26.10	0	6,095	0.00%
2021/10/07	1	26.80	2	26.98	26.75	-1	6,188	-0.02%
2021/10/06	3	26.47	7	25.90	25.80	-4	6,134	-0.07%
2021/10/04	0	0.00	5	26.15	26.05	-5	6,021	-0.08%
2021/10/01	4	27.24	29	27.07	26.55	-25	5,962	-0.42%
2021/09/30	10	28.19	1	27.75	27.75	9	5,796	0.16%
2021/09/29	8	29.52	8	28.51	28.30	0	5,625	0.00%
2021/09/28	3	28.83	4	28.50	29.15	-1	5,360	-0.02%
2021/09/27	4	28.33	6	28.95	28.55	-2	5,168	-0.04%
2021/09/24	32	27.13	2	27.70	27.85	30	4,704	0.64%
2021/09/23	2	26.10	0	0.00	26.25	2	4,262	0.05%
2021/09/22	0	0.00	3	24.35	24.50	-3	4,159	-0.07%
2021/09/15	0	0.00	5	25.33	26.50	-5	4,097	-0.12%
2021/09/14	0	0.00	9	25.18	25.15	-9	4,054	-0.22%
2021/09/13	0	0.00	6	25.80	25.35	-6	4,052	-0.15%
2021/09/10	18	26.64	0	0.00	26.90	18	4,047	0.44%
2021/09/09	5	27.10	0	0.00	27.00	5	4,005	0.12%
2021/09/08	2	26.83	3	26.83	26.35	-1	3,970	-0.03%
2021/09/07	5	26.50	5	26.80	26.95	0	3,841	0.00%
2021/09/06	41	27.38	0	0.00	26.85	41	3,802	1.08%
2021/09/02	0	0.00	2	26.58	26.85	-2	3,561	-0.06%
2021/09/01	1	27.10	0	0.00	27.15	1	3,490	0.03%
2021/08/31	1	26.10	2	26.00	27.15	-1	3,446	-0.03%
2021/08/30	8	26.55	11	26.70	26.60	-3	3,386	-0.09%
2021/08/27	11	25.44	17	25.01	25.35	-6	3,222	-0.19%
2021/08/26	10	24.10	9	24.26	24.20	1	3,119	0.03%
2021/08/19	2	22.40	2	22.53	22.30	0	3,015	0.00%
2021/08/18	1	22.05	0	0.00	23.15	1	3,013	0.03%
2021/08/17	1	23.55	0	0.00	22.65	1	2,993	0.03%
2021/08/13	0	0.00	4	24.64	25.05	-4	2,944	-0.14%
2021/08/11	3	24.55	4	25.00	24.00	-1	2,896	-0.03%
2021/08/10	4	25.35	1	25.65	25.35	3	2,843	0.11%
2021/08/09	0	0.00	1	28.30	28.15	-1	2,685	-0.04%
2021/08/06	4	27.60	31	28.05	28.15	-27	2,582	-1.05%
2021/08/05	45	27.42	15	27.44	27.30	30	2,479	1.21%
2021/08/04	30	27.63	46	28.05	27.60	-16	2,477	-0.65%
2021/08/03	35	27.93	21	28.11	28.15	14	2,420	0.58%
2021/08/02	10	27.76	43	27.30	28.10	-33	2,336	-1.41%
2021/07/30	51	26.41	12	26.78	26.90	39	2,006	1.94%
2021/07/29	0	0.00	3	25.00	25.10	-3	1,825	-0.16%
2021/07/26	3	24.77	0	0.00	24.70	3	1,775	0.17%
2021/07/23	1	25.20	0	0.00	25.20	1	1,739	0.06%
2021/07/15	0	0.00	2	23.20	24.50	-2	1,480	-0.14%
2021/07/13	1	22.30	0	0.00	22.05	1	1,368	0.07%
2021/06/28	0	0.00	2	22.70	22.85	-2	1,862	-0.11%
2021/06/21	0	0.00	1	23.10	22.90	-1	2,014	-0.05%
2021/06/18	1	22.60	1	22.55	22.40	0	2,087	0.00%
2021/05/21	0	0.00	1	22.20	22.30	-1	3,127	-0.03%
2021/05/20	1	22.55	2	22.30	22.05	-1	3,163	-0.03%
2021/05/12	2	21.53	1	21.85	21.65	1	3,244	0.03%
2021/05/11	1	23.00	0	0.00	23.15	1	3,236	0.03%
2021/05/05	0	0.00	1	25.35	25.05	-1	3,852	-0.03%
2021/04/29	1	27.10	0	0.00	27.15	1	3,896	0.03%
2021/04/28	1	27.35	1	27.20	27.00	0	3,913	0.00%
2021/04/27	0	0.00	1	26.70	27.30	-1	3,979	-0.03%
2021/04/23	1	26.40	1	26.35	26.60	0	4,347	0.00%
2021/04/22	2	27.10	0	0.00	26.50	2	4,470	0.04%
2021/04/21	0	27.50	0	0.00	27.35	0	4,492	0.00%
2021/04/20	0	0.00	5	27.45	27.40	-5	4,600	-0.11%
2021/04/19	5	27.48	0	0.00	27.35	5	4,664	0.11%
2021/04/13	1	28.70	0	0.00	28.15	1	4,708	0.02%
2021/04/12	10	29.25	2	28.65	28.60	8	4,695	0.17%
2021/04/09	4	29.08	0	0.00	29.00	4	4,678	0.09%
2021/04/08	1	28.85	4	28.86	28.85	-3	4,623	-0.06%
2021/04/07	4	27.96	2	28.10	28.05	2	4,576	0.04%
2021/04/06	0	0.00	5	27.25	27.55	-5	4,543	-0.11%
2021/04/01	1	26.95	0	0.00	26.90	1	4,543	0.02%
2021/03/31	1	27.00	8	27.10	27.20	-7	4,545	-0.15%
2021/03/30	1	27.60	4	27.74	27.40	-3	4,525	-0.07%
2021/03/25	1	27.00	0	0.00	27.35	1	4,500	0.02%
2021/03/19	5	28.40	4	28.90	28.25	1	4,500	0.02%
2021/03/18	4	28.65	0	0.00	28.35	4	4,466	0.09%
2021/03/16	1	27.80	1	28.30	28.25	0	4,543	0.00%
2021/03/15	1	27.90	0	0.00	27.85	1	4,656	0.02%
2021/03/11	1	26.90	2	26.88	26.95	-1	4,675	-0.02%
2021/03/05	1	27.50	6	27.43	27.60	-5	4,795	-0.10%
2021/03/04	11	26.61	11	26.69	26.75	0	4,666	0.00%
2021/03/02	0	0.00	7	26.66	25.95	-7	4,758	-0.15%
2021/02/26	1	25.90	0	0.00	25.95	1	5,021	0.02%
2021/02/25	1	25.70	0	0.00	25.70	1	5,065	0.02%
2021/02/23	1	24.95	0	0.00	25.15	1	5,275	0.02%
2021/02/22	3	25.68	0	0.00	25.55	3	5,716	0.05%
2021/02/18	7	25.60	1	24.80	25.50	6	6,045	0.10%
2021/02/17	1	24.30	1	24.20	24.25	0	6,075	0.00%
2021/02/05	5	23.52	0	0.00	23.50	5	6,088	0.08%
2021/02/03	1	23.80	3	23.78	23.85	-2	6,183	-0.03%
2021/02/02	7	23.39	8	23.27	23.60	-1	6,271	-0.02%
2021/02/01	13	23.56	4	24.41	22.50	9	6,330	0.14%
2021/01/28	1	23.90	0	0.00	23.55	1	6,283	0.02%
2021/01/27	0	0.00	2	23.25	23.60	-2	6,041	-0.03%
2021/01/25	2	23.60	0	0.00	23.55	2	6,259	0.03%
2021/01/22	0	0.00	2	23.50	24.00	-2	6,440	-0.03%
2021/01/21	0	0.00	1	23.50	24.00	-1	6,597	-0.02%
2021/01/19	1	24.25	1	24.40	24.45	0	7,090	0.00%
2021/01/18	8	24.01	40	22.05	25.65	-32	7,289	-0.44%
2021/01/14	3	26.07	2	26.30	26.10	1	7,616	0.01%
2021/01/13	1	27.05	0	0.00	26.00	1	7,644	0.01%
2021/01/12	2	27.80	0	0.00	27.25	2	7,628	0.03%
2021/01/11	1	29.10	0	0.00	29.05	1	7,693	0.01%
2021/01/05	1	30.60	0	0.00	30.55	1	8,375	0.01%
2021/01/04	0	0.00	5	30.54	30.50	-5	8,670	-0.06%
2020/12/31	0	0.00	6	29.80	30.15	-6	8,758	-0.07%
2020/12/24	6	29.27	1	29.50	29.40	5	9,529	0.05%
2020/12/22	0	0.00	3	28.25	28.25	-3	10,782	-0.03%
2020/12/18	0	0.00	4	29.05	29.40	-4	11,095	-0.04%
2020/12/09	4	30.55	36	30.40	30.75	-32	11,468	-0.28%
2020/12/08	6	29.11	8	29.00	29.00	-2	11,434	-0.02%
2020/12/07	7	28.39	8	28.16	28.90	-1	11,492	-0.01%
2020/12/02	1	28.45	5	28.55	28.45	-4	11,930	-0.03%
2020/12/01	4	28.23	5	29.00	29.35	-1	12,367	-0.01%
2020/11/30	6	28.83	0	0.00	28.60	6	12,822	0.05%
2020/11/27	14	29.06	1.1	29.00	29.15	12.9	13,012	0.10%
2020/11/26	1	29.55	4	29.65	29.45	-3	13,112	-0.02%
2020/11/25	15	29.35	5	29.15	29.40	10	13,214	0.08%
2020/11/24	3	30.73	0.3	30.60	30.50	2.7	13,074	0.02%
2020/11/23	1	31.15	0	0.00	30.80	1	13,164	0.01%
2020/11/20	10	31.20	12	30.86	30.80	-2	13,861	-0.01%
2020/11/19	19	31.13	34	30.49	31.00	-15	13,900	-0.11%
2020/11/18	24	34.99	2	35.10	32.55	22	13,522	0.16%
2020/11/17	5	36.28	0	0.00	36.15	5	13,395	0.04%
2020/11/16	2	36.30	8	36.78	36.80	-6	13,678	-0.04%
2020/11/13	0	0.00	3	36.70	36.50	-3	13,837	-0.02%
2020/11/12	6	35.97	0	0.00	36.15	6	14,144	0.04%
2020/11/11	0	0.00	4	36.50	36.90	-4	14,467	-0.03%
2020/11/10	15	36.33	0	0.00	36.15	15	14,618	0.10%
2020/11/06	13	36.05	0	0.00	36.15	13	15,233	0.09%
2020/11/05	0	0.00	25	37.50	36.75	-25	15,914	-0.16%
2020/11/03	1	36.05	0	0.00	37.20	1	16,057	0.01%
2020/11/02	5	36.15	0	0.00	36.10	5	16,099	0.03%
2020/10/30	6	36.89	8	37.58	36.55	-2	16,172	-0.01%
2020/10/29	6	37.14	11	37.48	37.95	-5	16,032	-0.03%
2020/10/28	13	37.83	6	37.05	37.05	7	15,940	0.04%
2020/10/27	0	0.00	7	36.25	36.85	-7	15,541	-0.05%
2020/10/26	33.3	36.15	26	36.40	36.30	7.3	15,581	0.05%
2020/10/23	10	35.17	21	35.32	36.00	-11	15,291	-0.07%
2020/10/22	4	33.64	5	33.52	33.00	-1	14,867	-0.01%
2020/10/19	5	32.87	3	33.23	32.65	2	14,460	0.01%
2020/10/16	3	33.90	1	33.10	33.15	2	14,423	0.01%
2020/10/15	4	32.65	11	33.02	33.15	-7	14,187	-0.05%
2020/10/14	8	32.67	4	32.93	32.30	4	14,049	0.03%
2020/10/13	9	31.94	5	31.62	31.75	4	13,853	0.03%
2020/10/12	10	31.08	8	31.54	32.20	2	13,665	0.01%
2020/10/08	3	30.30	5	30.12	30.00	-2	13,393	-0.01%
2020/10/07	2.1	29.95	3	29.77	30.00	-0.9	13,332	-0.01%
2020/10/06	14	30.13	3	30.13	29.90	11	13,297	0.08%
2020/10/05	5	29.18	43	29.88	29.60	-38	13,095	-0.29%
2020/09/28	2	27.83	5	28.00	28.15	-3	13,018	-0.02%
2020/09/25	49	28.88	27	28.86	27.15	22	12,999	0.17%
2020/09/24	5	29.02	26	29.01	29.00	-21	11,943	-0.18%
2020/09/23	1	28.20	3	28.35	28.20	-2	11,760	-0.02%
2020/09/21	0	0.00	1	28.15	27.80	-1	11,732	-0.01%
2020/09/18	8	27.88	0	0.00	28.20	8	11,688	0.07%
2020/09/17	0	0.00	1	27.45	28.10	-1	11,712	-0.01%
2020/09/16	8	26.71	8	26.97	26.80	0	11,571	0.00%
2020/09/15	3	27.05	2	26.95	26.50	1	11,517	0.01%
2020/09/14	27	25.13	2	26.15	26.15	25	11,405	0.22%
2020/09/11	27	26.10	6	26.25	26.00	21	11,235	0.19%
2020/09/09	5	27.77	0	0.00	27.50	5	11,045	0.05%
2020/09/08	21	27.19	1	27.65	27.10	20	10,906	0.18%
2020/09/07	1	28.70	0	0.00	28.70	1	10,716	0.01%
2020/09/04	16	29.01	8	28.38	29.60	8	10,534	0.08%
2020/09/03	2	28.80	7	28.82	29.00	-5	10,036	-0.05%
2020/09/02	2	28.15	13	27.68	28.00	-11	9,499	-0.12%
2020/09/01	6	27.18	18	27.27	27.00	-12	9,447	-0.13%
2020/08/31	0	0.00	1	27.00	27.20	-1	9,337	-0.01%
2020/08/28	0	0.00	6	26.22	26.50	-6	9,153	-0.07%
2020/08/27	9	25.82	5	25.95	25.75	4	9,005	0.04%
2020/08/26	35	26.71	6	26.50	25.75	29	8,866	0.33%
2020/08/25	0	0.00	99	26.05	26.05	-99	8,134	-1.22%
2020/08/24	12	23.52	12	23.39	23.70	0	8,044	0.00%
2020/08/21	0	0.00	2	24.35	23.50	-2	7,980	-0.03%
2020/08/20	22	23.54	0	0.00	23.40	22	7,820	0.28%
2020/08/19	34	25.82	41	26.00	25.90	-7	7,567	-0.09%
2020/08/18	14	25.25	18	25.33	25.80	-4	7,345	-0.05%
2020/08/17	9	24.63	11	24.95	25.10	-2	7,016	-0.03%
2020/08/14	90	23.96	64	24.45	24.15	26	6,639	0.39%
2020/08/13	12	24.23	21	24.47	23.85	-9	6,448	-0.14%
2020/08/12	8	22.81	14	23.40	24.00	-6	6,039	-0.10%
2020/08/11	19	23.50	42	23.69	21.90	-23	5,662	-0.41%
2020/08/10	21	22.59	7	22.66	22.85	14	4,937	0.28%
2020/08/07	12	19.94	104	19.60	20.80	-92	4,861	-1.89%	大賣/
2020/08/06	66	19.38	11	19.61	19.35	55	4,793	1.15%
2020/08/05	53	19.28	251	19.18	19.30	-198	4,725	-4.19%	大賣/鉅額交易
2020/08/04	0	0.00	5	18.44	18.55	-5	4,700	-0.11%
2020/08/03	151	18.19	10	18.24	18.30	141	4,731	2.98%	大買/鉅額交易
2020/07/31	100	17.92	8	18.01	17.95	92	4,808	1.91%
2020/07/30	3	17.78	4	17.86	17.95	-1	4,948	-0.02%
2020/07/27	0	0.00	5	16.35	16.20	-5	4,736	-0.11%
2020/07/22	1	16.35	1	16.60	16.70	0	4,742	0.00%
2020/07/20	40	15.69	11	15.80	15.75	29	4,638	0.63%
2020/07/15	1	15.95	5	15.95	15.70	-4	4,578	-0.09%
2020/07/14	1	15.70	2	15.90	15.70	-1	4,630	-0.02%
2020/07/13	1	16.55	8	16.47	16.35	-7	4,586	-0.15%
2020/07/10	5	16.76	0	0.00	16.60	5	4,545	0.11%
2020/07/09	1	18.80	32.1	18.65	18.65	-31.1	4,420	-0.70%
2020/07/08	2	18.93	0	0.00	18.90	2	4,246	0.05%
2020/07/07	5	19.42	0	0.00	18.95	5	4,145	0.12%
2020/07/06	41	19.28	15	19.32	19.40	26	4,033	0.64%
2020/07/03	20	18.85	0	0.00	18.80	20	3,932	0.51%
2020/07/02	53	18.37	0	0.00	18.35	53	3,850	1.38%
2020/07/01	2	18.20	5	18.17	18.10	-3	3,798	-0.08%
2020/06/30	1.1	18.05	5	18.10	18.05	-3.9	3,765	-0.10%
2020/06/29	3	17.72	5	17.65	17.80	-2	3,688	-0.05%
2020/06/24	10	17.74	1	17.30	17.65	9	3,654	0.25%
2020/06/23	7	17.44	0.1	17.15	17.15	6.9	3,535	0.20%
2020/06/22	4	17.43	0	0.00	17.35	4	3,524	0.11%
2020/06/19	0	0.00	10	17.40	17.35	-10	3,554	-0.28%
2020/06/17	0	17.10	3	17.25	17.10	-3	3,611	-0.08%
2020/06/16	0.1	17.10	0	0.00	17.10	0.1	3,666	0.00%
2020/06/15	3	17.00	0	0.00	16.95	3	3,718	0.08%
2020/06/10	3	17.50	3	17.42	17.35	0	3,742	0.00%
2020/06/09	5	17.75	0	0.00	17.55	5	3,811	0.13%
2020/06/08	8	18.04	0	0.00	17.85	8	3,848	0.21%
2020/06/05	2	17.55	11	17.55	17.55	-9	3,677	-0.24%
2020/06/03	2	17.40	0	0.00	17.45	2	3,717	0.05%
2020/06/02	0	0.00	11	17.26	17.30	-11	3,723	-0.30%
2020/06/01	2	17.38	5	17.45	17.30	-3	3,836	-0.08%
2020/05/29	5	17.60	0	0.00	17.35	5	3,982	0.13%
2020/05/28	0	0.00	5	17.20	16.90	-5	3,864	-0.13%
2020/05/27	1	17.10	0	0.00	17.15	1	3,917	0.03%
2020/05/26	1	17.60	2	17.38	17.20	-1	3,978	-0.03%
2020/05/22	5	16.80	10	16.80	16.80	-5	3,909	-0.13%
2020/05/21	10	16.90	0	0.00	16.85	10	3,920	0.26%
2020/05/20	1	16.75	1	16.80	16.80	0	3,954	0.00%
2020/05/18	2	17.00	0	0.00	16.85	2	4,128	0.05%
2020/05/14	2	17.13	20	17.18	17.05	-18	4,336	-0.42%
2020/05/13	14	17.34	4	17.05	17.35	10	4,454	0.22%
2020/05/11	3	17.80	2	18.15	17.50	1	4,161	0.02%
2020/05/08	0	0.00	1	17.30	17.30	-1	3,963	-0.03%
2020/05/07	4	17.09	39	17.14	17.40	-35	3,873	-0.90%
2020/05/06	17	16.90	11	16.50	16.95	6	3,715	0.16%
2020/04/30	10	15.25	0	0.00	15.35	10	3,546	0.28%
2020/04/28	20	15.30	0	0.00	15.50	20	3,573	0.56%
2020/04/20	0	14.90	5	14.80	14.85	-5	3,839	-0.13%
2020/04/16	0	14.55	0	0.00	14.60	0	3,991	0.00%
2020/04/15	0	14.70	0	0.00	14.75	0	4,016	0.00%
2020/04/13	0	14.40	0	0.00	14.35	0	4,133	0.00%
2020/04/09	1	14.55	0	0.00	14.50	1	4,200	0.02%
2020/03/24	1	13.80	1	13.90	14.00	0	4,310	0.00%
2020/03/17	0	0.00	24	14.53	14.40	-24	4,038	-0.59%
2020/03/13	0	0.00	16	13.74	14.10	-16	3,956	-0.40%
2020/03/11	0	0.00	5	16.20	15.95	-5	3,778	-0.13%
2020/03/10	5	16.40	0	0.00	16.40	5	3,750	0.13%
2020/03/05	3	17.07	3	17.08	16.95	0	3,607	0.00%
2020/03/04	1	16.30	1	16.45	17.00	0	3,478	0.00%
2020/03/02	1	15.95	1	16.20	15.90	0	3,272	0.00%
2020/02/21	5	17.10	0	0.00	16.90	5	3,048	0.16%
2020/02/19	0	0.00	25	17.23	17.10	-25	2,859	-0.87%
2020/02/18	24	17.25	0	0.00	17.20	24	2,789	0.86%
2020/02/17	1	16.80	1	17.05	17.20	0	2,656	0.00%
2020/02/14	17	16.75	0	0.00	16.75	17	2,508	0.68%
2020/02/12	0	0.00	4	15.75	15.75	-4	2,368	-0.17%
2020/02/10	9	15.68	0	0.00	15.70	9	2,415	0.37%
2020/02/06	0	0.00	5	15.95	15.95	-5	2,732	-0.18%
2020/02/04	0	0.00	2	15.85	15.75	-2	2,676	-0.07%
2020/02/03	2	15.20	0	0.00	15.80	2	2,657	0.08%
2020/01/30	5	15.55	0	0.00	15.45	5	2,585	0.19%
2020/01/20	35	17.16	0	0.00	17.15	35	2,514	1.39%
2020/01/17	4	17.10	0	0.00	16.95	4	2,533	0.16%
2020/01/16	0	0.00	7	16.75	16.75	-7	2,453	-0.29%
2020/01/13	0	0.00	3	16.90	16.75	-3	2,436	-0.12%
2020/01/10	1	16.55	10	16.40	16.30	-9	2,313	-0.39%
2020/01/09	10	16.00	0	0.00	16.00	10	2,221	0.45%
2020/01/06	5	15.60	0.1	15.60	15.55	4.9	2,132	0.23%
2020/01/03	5	16.20	0	0.00	15.95	5	2,108	0.24%
2020/01/02	0	0.00	2	16.28	16.20	-2	2,077	-0.10%
2019/12/31	0.1	15.85	1	15.85	15.85	-0.9	1,981	-0.05%
2019/12/30	3	15.80	0	0.00	15.85	3	1,928	0.16%
2019/12/16	0	0.00	3	14.85	14.75	-3	1,867	-0.16%
2019/11/26	1	15.10	0	0.00	15.10	1	2,723	0.04%
2019/11/19	0	0.00	0.2	15.00	15.00	-0.2	3,622	-0.01%
2019/11/11	1	15.50	0	0.00	15.05	1	4,217	0.02%
2019/11/06	0	0.00	16	16.34	16.20	-16	4,152	-0.39%
2019/11/05	6	16.20	7	16.29	16.25	-1	4,060	-0.02%
2019/10/31	0	0.00	1	15.55	15.50	-1	3,790	-0.03%
2019/10/30	0	0.00	1	15.50	15.55	-1	3,789	-0.03%
2019/10/29	0	0.00	6	15.45	15.45	-6	3,797	-0.16%
2019/10/23	1	15.65	1	15.75	15.50	0	3,829	0.00%
2019/10/22	5	15.67	1	15.65	15.65	4	3,854	0.10%
2019/10/21	7	15.74	2	15.75	15.75	5	3,863	0.13%
2019/10/09	0	0.00	0.1	15.05	15.05	-0.1	3,687	0.00%
2019/09/02	0	0.00	0.1	16.00	15.90	-0.1	3,331	0.00%
2019/08/26	0	0.00	32	15.56	15.60	-32	2,977	-1.07%
2019/08/23	1	15.60	7	15.62	15.55	-6	2,875	-0.21%
2019/08/22	3	16.40	1	16.20	15.90	2	2,778	0.07%
2019/08/21	0	0.00	20	15.85	15.85	-20	2,167	-0.92%
2019/08/20	2	14.35	1	14.40	14.45	1	1,913	0.05%
2019/08/16	10	13.85	0	0.00	13.90	10	1,769	0.57%
2019/08/14	3	14.10	0	0.00	13.85	3	1,672	0.18%
2019/08/07	0	13.90	0	0.00	13.90	0	1,548	0.00%
2019/07/26	3	14.65	0	0.00	14.20	3	1,817	0.17%
2019/07/25	6	15.08	2	15.15	14.90	4	1,762	0.23%
2019/07/12	0	0.00	5	14.80	14.85	-5	2,174	-0.23%
2019/07/05	12	15.98	5	15.56	15.65	7	3,035	0.23%
2019/07/04	7	15.76	0	0.00	15.70	7	2,984	0.23%
2019/06/27	20	14.83	0	0.00	14.85	20	2,924	0.68%
2019/06/18	0	0.00	10	14.70	14.55	-10	3,162	-0.32%
2019/06/14	10	14.80	0	0.00	14.75	10	3,128	0.32%
2019/06/06	0	0.00	3	13.85	13.85	-3	3,015	-0.10%
2019/05/20	10	13.25	0	0.00	13.10	10	2,842	0.35%
2019/05/09	2	14.78	0	0.00	14.65	2	2,620	0.08%
2019/05/08	2	14.80	0	0.00	14.95	2	2,536	0.08%
2019/04/30	0	0.00	15.2	14.17	14.35	-15.2	2,350	-0.65%
2019/04/29	0	0.00	4	14.08	14.05	-4	2,312	-0.17%
2019/04/26	6	14.41	14	14.50	14.20	-8	2,286	-0.35%
2019/04/25	0	0.00	10	14.80	14.40	-10	2,273	-0.44%
2019/04/23	10	14.50	0	0.00	14.45	10	2,161	0.46%
2019/04/22	0	0.00	4	16.03	15.95	-4	2,000	-0.20%
2019/04/19	0	0.00	20	15.98	16.20	-20	1,943	-1.03%
2019/04/18	0	0.00	3	16.35	16.35	-3	1,718	-0.17%
2019/04/17	20	14.65	23	15.11	14.90	-3	1,679	-0.18%
2019/04/16	22	14.58	4	14.98	14.90	18	1,600	1.12%
2019/04/15	5	14.97	6	14.55	15.10	-1	1,442	-0.07%
2019/04/12	13	13.23	2	13.70	14.15	11	1,168	0.94%
2019/04/11	20	13.00	3	13.00	13.00	17	910	1.87%
2019/04/10	0	0.00	25	11.85	11.85	-25	713	-3.50%
2019/04/09	0	0.00	23	11.54	11.55	-23	690	-3.33%
2019/04/08	0	0.00	5	11.62	11.50	-5	679	-0.74%
2019/04/03	0	11.40	0	0.00	11.50	0	664	0.00%
2019/04/01	0	11.60	0	0.00	11.65	0	616	0.00%
2019/03/29	0	0.00	10	11.75	11.75	-10	577	-1.73%
2019/03/28	0	0.00	19	11.86	11.85	-19	549	-3.46%
2019/03/27	0	0.00	15	11.50	11.60	-15	496	-3.02%
2019/03/26	0	0.00	19	11.05	11.35	-19	462	-4.11%
2019/03/25	0	0.00	5	11.60	11.40	-5	369	-1.35%
2019/03/18	0	0.00	5	10.65	10.05	-5	217	-2.30%
2019/02/14	2	9.75	0	0.00	9.73	2	179	1.12%
2018/12/05	4	9.55	0	0.00	9.60	4	203	1.96%
2018/12/04	2	9.82	0	0.00	9.82	2	210	0.95%
2018/11/15	0	9.70	0	0.00	9.76	0	240	0.00%
2018/11/13	0	0.00	15	9.38	9.40	-15	241	-6.22%
2018/10/04	3	9.93	0	0.00	9.93	3	363	0.83%
2018/09/10	2	9.31	0	0.00	9.31	2	445	0.45%
2018/08/30	0.1	10.00	0	0.00	10.05	0.1	493	0.02%
2018/08/17	25	10.15	0	0.00	10.20	25	567	4.40%
2018/08/16	5	10.20	0	0.00	10.15	5	568	0.88%
2018/08/01	0	0.00	1	10.70	11.00	-1	608	-0.16%
2018/07/19	0	0.00	5	10.60	10.70	-5	542	-0.92%
2018/07/13	1	10.65	0	0.00	10.70	1	535	0.19%
2018/07/12	5	10.65	0	0.00	10.70	5	538	0.93%
2018/07/09	2	10.75	0	0.00	10.85	2	660	0.30%
2018/06/21	2	10.90	0	0.00	10.85	2	743	0.27%
2018/06/19	14	11.03	0	0.00	10.95	14	778	1.80%
2018/06/15	4	11.20	0	0.00	11.15	4	776	0.52%
2018/06/14	9	11.27	0	0.00	11.25	9	774	1.16%
2018/06/13	2	11.30	0	0.00	11.30	2	771	0.26%
2018/06/11	38	11.47	0	0.00	11.40	38	752	5.05%
2018/06/06	4	11.55	0	0.00	11.45	4	729	0.55%
2018/05/29	0	0.00	23	11.15	10.90	-23	699	-3.29%
2018/05/23	0	0.00	1	10.70	10.70	-1	681	-0.15%
2018/05/08	20	10.50	0	0.00	10.40	20	728	2.75%
2018/04/27	4	10.40	0	0.00	10.35	4	832	0.48%
2018/04/25	1.2	10.57	0	0.00	10.55	1.2	861	0.14%
2018/02/06	3	10.65	0	0.00	10.80	3	2,334	0.13%
2018/01/03	0	0.00	5	13.05	12.65	-5	2,193	-0.23%