廣運 (6125)-永全券商分點個股進出

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
95.8
漲跌
▲3.8
漲幅
+4.13%
成交量
73,131張
產業
上櫃光電類股
428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－永全券商分點個股進出

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

永全券商分點個股進出
永全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
2024/05/20	7	97.39	19	95.08	95.80	-12	27,511	-0.04%
2024/05/17	2	91.20	13	91.67	92.00	-11	26,564	-0.04%
2024/05/16	11	91.49	8	92.61	90.70	3	26,981	0.01%
2024/05/15	7	91.61	4	92.68	90.80	3	27,304	0.01%
2024/05/14	2	91.00	15	91.95	93.00	-13	27,389	-0.05%
2024/05/13	15	90.73	30	91.20	91.00	-15	27,000	-0.06%
2024/05/10	9	85.82	3	86.47	87.60	6	26,666	0.02%
2024/05/09	3	86.23	0	0.00	85.30	3	26,496	0.01%
2024/05/08	4	87.28	4	87.15	87.10	0	26,371	0.00%
2024/05/07	8	87.01	1	87.40	87.50	7	26,431	0.03%
2024/05/06	14	90.31	9	91.53	89.70	5	26,141	0.02%
2024/05/03	16	91.43	10	90.90	89.50	6	25,882	0.02%
2024/05/02	6	90.70	3	91.60	90.40	3	25,535	0.01%
2024/04/30	0	0.00	3	92.43	91.70	-3	25,338	-0.01%
2024/04/29	22	93.34	6	92.22	90.00	16	24,846	0.06%
2024/04/26	5	91.40	6.2	92.41	91.70	-1.2	24,454	0.00%
2024/04/25	1.1	89.20	1	89.50	90.50	0.1	23,795	0.00%
2024/04/24	13.1	91.11	30	92.61	90.20	-16.9	23,062	-0.07%
2024/04/23	16	84.11	21	85.08	87.40	-5	21,598	-0.02%
2024/04/22	11	86.76	15	87.08	80.60	-4	21,112	-0.02%
2024/04/19	4	83.13	7	85.20	87.30	-3	20,636	-0.01%
2024/04/18	5	84.84	8	85.39	84.20	-3	20,040	-0.01%
2024/04/17	1	84.30	57	84.55	85.00	-56	19,670	-0.28%
2024/04/15	6	78.70	0	0.00	78.20	6	19,208	0.03%
2024/04/12	15	80.07	0	0.00	80.00	15	19,133	0.08%
2024/04/11	6	80.77	0	0.00	81.00	6	19,030	0.03%
2024/04/10	5	83.64	0	0.00	82.40	5	19,007	0.03%
2024/04/09	4	83.18	3	84.03	84.50	1	18,905	0.01%
2024/04/08	4	83.20	4	84.08	84.00	0	18,859	0.00%
2024/04/03	0	0.00	3	79.93	81.20	-3	19,123	-0.02%
2024/04/02	3	81.03	5	81.60	80.80	-2	19,179	-0.01%
2024/04/01	30	84.19	2	84.35	83.00	28	19,042	0.15%
2024/03/29	3	84.50	2	85.10	82.80	1	18,968	0.01%
2024/03/28	13	84.72	32	84.26	84.50	-19	18,697	-0.10%
2024/03/27	1	84.60	2.1	85.43	84.00	-1.1	18,565	-0.01%
2024/03/26	46	89.05	9	85.51	82.70	37	18,330	0.20%
2024/03/25	11	87.02	63	87.25	88.40	-52	17,386	-0.30%
2024/03/22	1	79.00	1	79.20	80.40	0	16,422	0.00%
2024/03/21	2	79.90	10	79.70	79.00	-8	16,345	-0.05%
2024/03/20	27	79.00	12	79.77	78.60	15	16,230	0.09%
2024/03/19	3	80.07	1	79.60	78.90	2	16,135	0.01%
2024/03/18	0	0.00	7	81.09	81.50	-7	16,027	-0.04%
2024/03/15	2	79.60	20	80.00	80.00	-18	15,920	-0.11%
2024/03/14	34	78.89	0	0.00	78.90	34	15,772	0.22%
2024/03/13	15	83.20	17	86.82	81.70	-2	15,553	-0.01%
2024/03/12	19	82.41	28	82.96	83.70	-9	15,019	-0.06%
2024/03/11	12	79.47	11	81.92	79.30	1	14,608	0.01%
2024/03/08	49	81.80	10	82.59	77.80	39	14,227	0.27%
2024/03/07	5	90.26	2	90.00	86.10	3	13,955	0.02%
2024/03/06	10.1	91.41	18	91.71	91.50	-7.9	13,398	-0.06%
2024/03/05	6	87.18	34	87.13	87.50	-28	12,482	-0.22%
2024/03/04	6	89.15	36	89.32	87.60	-30	12,213	-0.25%
2024/03/01	33	88.78	34	87.81	86.70	-1	11,521	-0.01%
2024/02/29	7	82.69	2	80.05	85.20	5	10,326	0.05%
2024/02/27	11	81.72	9	79.13	77.50	2	9,867	0.02%
2024/02/26	24	79.86	30	79.42	81.10	-6	9,308	-0.06%
2024/02/23	10	74.63	14	76.79	73.80	-4	9,099	-0.04%
2024/02/22	5	76.84	2	77.45	76.50	3	9,437	0.03%
2024/02/21	6	76.73	14	76.82	77.40	-8	9,754	-0.08%
2024/02/20	11	74.25	0	0.00	74.70	11	9,647	0.11%
2024/02/19	15	74.03	9	74.24	74.70	6	9,466	0.06%
2024/02/16	1	70.80	31	68.40	70.80	-30	8,888	-0.34%
2024/02/15	10	62.07	21	64.75	66.20	-11	8,301	-0.13%
2024/02/05	3	61.77	1	62.00	62.00	2	7,877	0.03%
2024/02/02	6	63.17	45	62.49	62.90	-39	7,844	-0.50%
2024/02/01	0	0.00	1	61.80	61.50	-1	7,767	-0.01%
2024/01/30	20	62.05	3	61.27	60.90	17	7,706	0.22%
2024/01/29	0	0.00	3	59.50	59.50	-3	7,557	-0.04%
2024/01/26	2	58.60	1	59.00	58.30	1	7,559	0.01%
2024/01/24	0	0.00	1	61.30	60.40	-1	7,576	-0.01%
2024/01/23	4	61.23	0	0.00	60.80	4	7,604	0.05%
2024/01/22	2	62.50	9	61.98	62.40	-7	7,548	-0.09%
2024/01/19	0	0.00	4	59.55	60.60	-4	7,405	-0.05%
2024/01/15	8	60.36	4	61.10	60.00	4	7,324	0.05%
2024/01/12	4	58.55	0	0.00	58.00	4	7,197	0.06%
2024/01/11	0	0.00	2	58.80	59.20	-2	7,209	-0.03%
2024/01/10	0	0.00	3	58.20	58.00	-3	7,240	-0.04%
2024/01/09	5	57.64	4	57.35	56.50	1	7,254	0.01%
2024/01/08	0	0.00	2	58.75	58.50	-2	7,235	-0.03%
2024/01/05	0	0.00	1	60.80	59.80	-1	7,249	-0.01%
2024/01/04	2	60.70	1	60.20	60.70	1	7,255	0.01%
2024/01/03	2	62.60	0	0.00	62.20	2	7,304	0.03%
2024/01/02	2	62.20	3	63.67	63.70	-1	7,283	-0.01%
2023/12/29	10	63.59	22	63.80	63.00	-12	7,191	-0.17%
2023/12/28	1	61.10	4	60.20	60.80	-3	6,667	-0.04%
2023/12/27	0	0.00	3	57.00	57.10	-3	6,550	-0.05%
2023/12/21	2	57.25	1	57.30	56.80	1	6,822	0.01%
2023/12/20	0	0.00	2	57.90	57.90	-2	6,856	-0.03%
2023/12/14	2	58.85	31	59.30	58.60	-29	7,037	-0.41%
2023/12/13	10	58.70	0	0.00	58.90	10	7,051	0.14%
2023/12/12	13	60.19	3	60.00	59.60	10	7,055	0.14%
2023/12/11	5	60.60	5	61.50	61.30	0	7,083	0.00%
2023/12/08	9	63.53	0	0.00	62.80	9	7,100	0.13%
2023/12/07	1	64.00	0	0.00	63.30	1	7,440	0.01%
2023/12/06	2	64.25	2	64.25	64.00	0	7,583	0.00%
2023/12/05	12	63.18	1	63.00	63.00	11	7,588	0.14%
2023/12/04	11	66.32	21.1	66.17	64.90	-10.1	7,571	-0.13%
2023/12/01	37	63.92	6	63.48	64.00	31	7,145	0.43%
2023/11/30	1	61.80	6	62.23	62.90	-5	7,028	-0.07%
2023/11/28	0	0.00	1	62.00	62.00	-1	7,004	-0.01%
2023/11/27	2	61.90	1	61.50	61.50	1	7,156	0.01%
2023/11/24	4.1	63.06	4	63.68	63.30	0.1	7,123	0.00%
2023/11/23	2	62.10	40.1	62.42	62.20	-38.1	6,995	-0.54%
2023/11/22	8.1	60.42	100	60.33	59.60	-91.9	6,820	-1.35%
2023/11/21	103	62.25	117.6	62.81	62.00	-14.6	6,825	-0.21%	大買/大賣/
2023/11/20	7	57.63	10	59.50	61.30	-3	6,627	-0.05%
2023/11/17	21	53.37	16	52.99	55.80	5	6,516	0.08%
2023/11/16	10	49.76	0	0.00	50.80	10	7,145	0.14%
2023/11/14	2	50.60	0	0.00	50.60	2	7,693	0.03%
2023/11/13	0	0.00	4	51.10	51.00	-4	8,074	-0.05%
2023/11/10	7	50.50	17	50.89	50.70	-10	8,244	-0.12%
2023/11/09	4	51.08	0	0.00	49.85	4	8,532	0.05%
2023/11/08	2	53.30	4	54.00	53.30	-2	8,840	-0.02%
2023/11/07	2	52.60	0	0.00	52.70	2	9,108	0.02%
2023/11/06	0	0.00	1	53.00	53.30	-1	9,330	-0.01%
2023/11/03	1	52.70	0	0.00	52.50	1	9,567	0.01%
2023/11/02	0	0.00	2	52.90	52.80	-2	9,825	-0.02%
2023/10/31	12.1	51.42	5	49.85	49.85	7.1	10,723	0.07%
2023/10/27	2	52.90	2	53.00	52.90	0	11,407	0.00%
2023/10/26	5	54.12	2	53.10	53.00	3	11,875	0.03%
2023/10/25	1	56.00	0	0.00	55.90	1	12,230	0.01%
2023/10/24	0	0.00	2	55.80	55.90	-2	13,073	-0.02%
2023/10/23	8	54.41	2	55.80	54.60	6	13,559	0.04%
2023/10/20	0.1	54.00	0	0.00	54.60	0.1	14,195	0.00%
2023/10/19	1	55.20	2	55.70	55.70	-1	14,951	-0.01%
2023/10/18	10	55.60	12	55.12	55.00	-2	14,986	-0.01%
2023/10/16	0	0.00	5	58.32	58.40	-5	14,955	-0.03%
2023/10/13	1	59.60	0	0.00	59.10	1	14,941	0.01%
2023/10/12	4	59.80	1	60.20	60.50	3	14,944	0.02%
2023/10/11	3	61.10	2	60.35	59.50	1	14,940	0.01%
2023/10/06	1.1	64.19	4	64.33	63.90	-2.9	14,856	-0.02%
2023/10/05	3	64.13	3	64.73	63.70	0	14,871	0.00%
2023/10/04	1	61.40	1	62.10	63.20	0	14,861	0.00%
2023/10/03	7.1	63.57	1	62.90	62.60	6.1	14,915	0.04%
2023/10/02	1	65.50	1	65.70	64.80	0	15,031	0.00%
2023/09/28	5	63.74	17	63.82	64.20	-12	15,080	-0.08%
2023/09/27	0	61.50	0	0.00	62.00	0	15,038	0.00%
2023/09/26	3	61.47	3	62.80	61.00	0	15,200	0.00%
2023/09/25	2	61.80	7	62.00	61.90	-5	15,227	-0.03%
2023/09/22	3	61.10	0	0.00	61.40	3	15,349	0.02%
2023/09/21	0.1	59.50	1	58.80	59.50	-1	15,359	-0.01%
2023/09/19	1	60.60	0	0.00	60.70	1	15,624	0.01%
2023/09/18	0	0.00	1	61.90	61.80	-1	16,630	-0.01%
2023/09/14	15	63.47	2	63.60	63.10	13	17,006	0.08%
2023/09/13	11	62.31	14	62.38	62.70	-3	16,985	-0.02%
2023/09/12	16.1	61.59	0	0.00	61.50	16.1	17,199	0.09%
2023/09/11	13	68.15	0.1	68.00	68.00	13	17,018	0.08%
2023/09/07	4	78.58	0	0.00	78.20	4	17,673	0.02%
2023/09/06	1	78.80	3	79.30	78.90	-2	17,953	-0.01%
2023/09/05	21	78.41	2	78.80	77.50	19	18,626	0.10%
2023/09/04	1	79.20	0	0.00	77.00	1	19,046	0.01%
2023/09/01	5	78.84	1	78.70	78.90	4	19,801	0.02%
2023/08/31	1	76.60	16	78.91	80.90	-15	20,581	-0.07%
2023/08/30	2	77.50	2	77.85	77.20	0	20,991	0.00%
2023/08/28	30	76.90	22	75.47	75.40	8	21,261	0.04%
2023/08/25	14	79.88	12	79.71	80.60	2	21,124	0.01%
2023/08/24	5	82.06	16	83.76	80.90	-11	21,174	-0.05%
2023/08/23	15	81.59	15	81.50	81.50	0	21,170	0.00%
2023/08/22	65	82.90	17	83.56	84.00	48	20,851	0.23%
2023/08/21	1	78.70	5.5	77.68	79.50	-4.5	20,219	-0.02%
2023/08/18	35	72.11	0	0.00	72.30	35	19,950	0.18%
2023/08/17	2	74.20	85	73.86	75.70	-83	19,720	-0.42%
2023/08/16	16	71.67	0	0.00	72.50	16	19,390	0.08%
2023/08/15	10	71.50	12	72.00	71.80	-2	19,275	-0.01%
2023/08/14	5	71.16	4	72.63	71.30	1	18,967	0.01%
2023/08/11	2	69.70	1	71.00	69.80	1	18,584	0.01%
2023/08/10	0.1	66.80	0	0.00	67.00	0.1	18,311	0.00%
2023/08/09	32	70.95	5	72.08	70.60	27	18,094	0.15%
2023/08/08	3	70.93	12	71.67	69.90	-9	17,853	-0.05%
2023/08/07	66	73.24	68	71.65	72.40	-2	17,630	-0.01%
2023/08/04	3	70.10	0	0.00	68.30	3	17,160	0.02%
2023/08/02	24.1	74.64	7	70.94	69.30	17.1	16,808	0.10%
2023/08/01	76	79.55	0	0.00	76.90	76	16,673	0.46%
2023/07/31	4.2	82.30	11	77.58	77.50	-6.9	16,440	-0.04%
2023/07/28	11.2	84.00	4	83.75	83.30	7.2	15,957	0.04%
2023/07/27	14	86.51	36.1	86.56	84.10	-22.1	15,570	-0.14%
2023/07/26	16.1	90.31	9	89.19	86.30	7.1	14,726	0.05%
2023/07/25	9	101.74	13	99.25	95.80	-4	14,249	-0.03%
2023/07/24	30	100.56	3	103.17	103.50	27	13,605	0.20%
2023/07/21	0	0.00	2.1	95.03	96.40	-2.1	12,825	-0.02%
2023/07/20	0	0.00	1	84.10	89.70	-1	12,819	-0.01%
2023/07/19	0	0.00	3	83.90	81.60	-3	12,774	-0.02%
2023/07/12	0	0.00	10	78.44	76.40	-10	13,087	-0.08%
2023/07/11	0	0.00	1	80.00	78.40	-1	13,119	-0.01%
2023/07/10	0	0.00	2	78.15	76.50	-2	13,250	-0.02%
2023/07/07	16.1	84.22	0.2	85.00	83.00	15.9	13,183	0.12%
2023/07/06	0	0.00	1	83.60	87.50	-1	13,073	-0.01%
2023/07/05	11	81.56	2.2	81.92	81.30	8.8	13,003	0.07%
2023/07/04	14	79.38	2.1	79.13	81.80	11.9	13,031	0.09%
2023/06/30	3	64.97	53	67.58	68.80	-50	12,849	-0.39%
2023/06/29	1	62.40	0	0.00	62.60	1	12,815	0.01%
2023/06/28	4.1	62.28	0	0.00	62.10	4.1	12,731	0.03%
2023/06/27	11	58.80	8	60.69	58.80	3	12,580	0.02%
2023/06/26	7.5	65.01	7.2	66.10	65.30	0.4	12,367	0.00%
2023/06/21	4	61.98	25	62.70	63.50	-21	11,328	-0.19%
2023/06/19	2	52.60	0	0.00	52.60	2	10,973	0.02%
2023/06/16	9	47.30	4.1	47.24	47.85	4.9	10,939	0.05%
2023/06/15	5	46.07	10	46.28	46.05	-5	10,667	-0.05%
2023/06/14	20	46.14	17	46.06	46.00	3	10,499	0.03%
2023/06/13	13	44.54	37.1	44.92	45.30	-24.1	10,174	-0.24%
2023/06/12	26	43.86	25	42.70	42.75	1	9,884	0.01%
2023/06/09	22	43.94	45	44.24	44.70	-23	9,545	-0.24%
2023/06/08	31	42.55	24	42.49	42.30	7	8,808	0.08%
2023/06/07	27.1	42.42	27	42.26	42.20	0.1	8,347	0.00%
2023/06/06	38.2	40.78	22	40.29	41.60	16.2	7,586	0.21%
2023/06/05	48.1	39.19	2	41.05	41.50	46.1	6,726	0.68%
2023/06/02	11	36.76	13	36.90	37.75	-2	6,135	-0.03%
2023/06/01	10	34.05	0	0.00	34.35	10	5,841	0.17%
2023/05/31	0	0.00	2	35.00	34.50	-2	5,684	-0.04%
2023/05/30	11	34.93	41	34.39	34.60	-30	5,527	-0.54%
2023/05/29	3	34.35	24	34.32	35.10	-21	5,297	-0.40%
2023/05/26	12	32.85	0	0.00	32.05	12	4,943	0.24%
2023/05/25	7	32.20	16	32.57	32.65	-9	4,861	-0.19%
2023/05/23	0	0.00	2	30.55	30.95	-2	4,611	-0.04%
2023/05/17	3	29.48	6	29.10	29.30	-3	4,463	-0.07%
2023/05/12	3	28.52	1	28.65	28.60	2	4,397	0.05%
2023/05/11	1	28.20	0	0.00	28.30	1	4,428	0.02%
2023/05/10	0	0.00	3	29.00	29.20	-3	4,405	-0.07%
2023/05/09	2	29.13	0	0.00	28.65	2	4,363	0.05%
2023/05/08	3	29.42	0	0.00	29.35	3	4,261	0.07%
2023/05/05	1	32.50	3	32.70	32.60	-2	3,986	-0.05%
2023/05/02	6	31.97	6	31.83	31.75	0	3,932	0.00%
2023/04/27	0	0.00	1	31.20	31.20	-1	3,894	-0.03%
2023/04/25	6	31.79	1	31.80	30.90	5	3,856	0.13%
2023/04/24	1	31.30	0	0.00	31.35	1	3,790	0.03%
2023/04/21	10	31.11	0	0.00	31.35	10	3,767	0.27%
2023/04/20	7	31.35	0	0.00	31.10	7	3,674	0.19%
2023/04/19	6	32.23	0	0.00	32.05	6	3,592	0.17%
2023/04/18	0	0.00	2	31.60	31.50	-2	3,436	-0.06%
2023/04/17	22	32.04	0	0.00	31.50	22	3,365	0.65%
2023/04/14	7	31.12	2	31.25	31.20	5	3,253	0.15%
2023/04/13	0	0.00	1	31.25	31.20	-1	3,171	-0.03%
2023/04/12	1	30.50	0	0.00	30.40	1	3,006	0.03%
2023/04/11	2	30.30	1	30.35	30.20	1	2,980	0.03%
2023/04/07	1	30.20	0	0.00	29.90	1	2,834	0.04%
2023/03/21	0	0.00	2	29.75	29.50	-2	2,414	-0.08%
2023/03/20	2	29.55	0	0.00	29.45	2	2,387	0.08%
2023/03/15	3	29.80	21	29.65	29.35	-18	2,328	-0.77%
2023/03/08	0	0.00	10	28.53	28.70	-10	2,226	-0.45%
2023/02/23	10	27.85	0	0.00	27.70	10	2,112	0.47%
2023/02/21	0	0.00	5	27.32	27.35	-5	2,050	-0.24%
2023/02/20	3	27.70	0	0.00	27.65	3	2,045	0.15%
2023/02/06	0	0.00	3	26.50	26.45	-3	2,117	-0.14%
2023/01/31	0	0.00	6	26.48	26.60	-6	2,226	-0.27%
2022/12/26	1	26.15	0	0.00	26.20	1	2,813	0.04%
2022/12/21	1	25.15	0	0.00	25.05	1	2,895	0.03%
2022/12/20	3	25.60	0	0.00	24.95	3	2,946	0.10%
2022/12/16	1	26.35	0	0.00	26.30	1	3,026	0.03%
2022/12/15	0	0.00	2	27.05	26.80	-2	3,042	-0.07%
2022/12/13	20	26.60	3	26.90	26.45	17	3,179	0.53%
2022/12/12	0	0.00	1	26.15	26.30	-1	3,184	-0.03%
2022/12/07	3	26.10	2	26.15	26.00	1	3,350	0.03%
2022/12/06	1	26.90	1	26.85	26.95	0	3,346	0.00%
2022/12/05	5	27.10	0	0.00	27.35	5	3,350	0.15%
2022/12/02	1	26.60	4	26.75	26.65	-3	3,290	-0.09%
2022/12/01	5	26.16	0	0.00	26.15	5	3,290	0.15%
2022/11/21	0	0.00	1	25.65	25.35	-1	4,390	-0.02%
2022/11/18	1	25.95	0	0.00	25.90	1	4,731	0.02%
2022/11/14	0	0.00	1	25.00	25.05	-1	5,353	-0.02%
2022/11/10	0	0.00	2	25.25	25.25	-2	5,353	-0.04%
2022/11/09	0	0.00	2	25.15	25.15	-2	5,595	-0.04%
2022/11/08	4	25.20	0	0.00	24.85	4	5,629	0.07%
2022/11/04	1	25.45	0	0.00	25.40	1	5,672	0.02%
2022/10/05	30	28.85	0	0.00	28.40	30	6,639	0.45%
2022/09/29	1	27.95	0	0.00	27.55	1	6,601	0.02%
2022/09/26	0	0.00	7	29.45	29.25	-7	6,818	-0.10%
2022/09/23	0	0.00	1	30.60	30.50	-1	6,879	-0.01%
2022/09/22	2	31.08	1	31.45	31.55	1	6,956	0.01%
2022/09/21	1	32.50	0	0.00	31.30	1	7,035	0.01%
2022/09/20	5	31.70	0	0.00	31.85	5	7,069	0.07%
2022/09/19	0	0.00	1	31.30	31.35	-1	7,233	-0.01%
2022/09/16	2	31.75	2	32.50	31.65	0	7,247	0.00%
2022/09/15	0	0.00	0.1	32.50	32.50	-0.1	7,191	0.00%
2022/09/14	0	0.00	1	33.10	33.15	-1	7,084	-0.01%
2022/09/13	1	32.70	2	32.80	32.75	-1	7,032	-0.01%
2022/09/12	4	32.86	0	0.00	32.65	4	7,037	0.06%
2022/09/08	2	32.95	2	32.73	32.75	0	7,043	0.00%
2022/09/06	4	31.79	1	32.10	31.70	3	7,026	0.04%
2022/09/01	0	0.00	5	33.35	32.90	-5	6,832	-0.07%
2022/08/31	5	32.95	0	0.00	33.40	5	6,709	0.07%
2022/08/30	1	32.35	1	32.55	32.70	0	6,537	0.00%
2022/08/29	5	30.25	0	0.00	30.70	5	6,330	0.08%
2022/08/25	2	31.93	0	0.00	32.05	2	6,172	0.03%
2022/08/24	1	31.70	0	0.00	31.55	1	5,839	0.02%
2022/08/23	0	0.00	5	31.49	31.35	-5	5,778	-0.09%
2022/08/19	0	0.00	10	31.19	31.95	-10	5,510	-0.18%
2022/08/16	3	30.43	0	0.00	29.70	3	5,316	0.06%
2022/08/15	0	0.00	2	30.40	30.50	-2	5,074	-0.04%
2022/08/12	5	30.00	3	30.05	30.05	2	5,024	0.04%
2022/08/11	3	29.87	0	0.00	29.85	3	4,987	0.06%
2022/08/10	4	29.50	4	29.73	29.55	0	4,904	0.00%
2022/08/04	0	0.00	3	28.03	28.00	-3	4,658	-0.06%
2022/08/03	2	27.88	3	28.20	27.85	-1	4,625	-0.02%
2022/08/01	1	29.50	0	0.00	29.20	1	4,547	0.02%
2022/07/29	9	30.28	5	30.23	30.35	4	4,473	0.09%
2022/07/28	0	0.00	2	30.40	30.30	-2	4,297	-0.05%
2022/07/26	1	29.90	0	0.00	29.80	1	4,174	0.02%
2022/07/22	3	29.55	3	29.75	29.70	0	4,073	0.00%
2022/07/20	2	30.65	0	0.00	30.35	2	3,972	0.05%
2022/07/19	0	0.00	2	29.70	29.80	-2	3,873	-0.05%
2022/07/15	5	28.00	1	27.90	28.00	4	3,622	0.11%
2022/07/14	1	27.60	2	27.55	27.70	-1	3,502	-0.03%
2022/07/13	5	26.05	1	26.20	26.95	4	3,340	0.12%
2022/07/11	9	28.67	0	0.00	28.10	9	3,209	0.28%
2022/07/07	1	25.60	1	26.05	25.95	0	3,048	0.00%
2022/07/06	0	0.00	1	26.50	26.05	-1	3,015	-0.03%
2022/07/05	2	26.75	1	26.40	26.30	1	2,977	0.03%
2022/07/04	1	29.65	1	28.90	29.10	0	2,754	0.00%
2022/06/28	0	0.00	2	30.45	30.65	-2	2,326	-0.09%
2022/06/24	0	0.00	2	28.30	28.00	-2	1,970	-0.10%
2022/06/23	1	27.90	0	0.00	27.85	1	1,928	0.05%
2022/06/21	10	27.34	5	27.90	27.80	5	1,921	0.26%
2022/06/10	0	0.00	3	27.85	28.00	-3	1,773	-0.17%
2022/06/02	1	26.75	0	0.00	26.65	1	1,661	0.06%
2022/05/30	0	0.00	1	26.00	26.50	-1	1,671	-0.06%
2022/05/26	1	26.45	4	26.43	25.90	-3	1,705	-0.18%
2022/05/25	0	0.00	4	26.50	25.40	-4	1,690	-0.24%
2022/05/06	0	0.00	1	23.50	23.50	-1	2,422	-0.04%
2022/05/05	1	24.00	0	0.00	24.00	1	2,439	0.04%
2022/04/20	0	0.00	1	24.50	24.65	-1	2,886	-0.03%
2022/04/19	1	24.25	0	0.00	24.20	1	2,922	0.03%
2022/04/15	0	0.00	1	24.25	24.60	-1	3,125	-0.03%
2022/04/14	1	24.80	0	0.00	24.75	1	3,180	0.03%
2022/04/07	1	25.65	0	0.00	24.90	1	3,985	0.03%
2022/04/01	0	0.00	13	25.80	25.90	-13	4,586	-0.28%
2022/03/30	1	26.25	0	0.00	26.40	1	4,643	0.02%
2022/03/25	2	26.30	2	26.65	26.25	0	4,658	0.00%
2022/03/24	0	0.00	1	26.65	26.65	-1	4,645	-0.02%
2022/03/23	4	26.35	0	0.00	26.25	4	4,641	0.09%
2022/03/17	10	26.32	2	26.25	26.20	8	4,800	0.17%
2022/03/16	1	25.65	3	25.97	25.55	-2	4,697	-0.04%
2022/03/15	1	25.25	0	0.00	25.00	1	4,713	0.02%
2022/03/11	2	25.60	0	0.00	25.70	2	4,739	0.04%
2022/03/10	2	25.40	3	25.70	25.80	-1	4,732	-0.02%
2022/03/08	3	24.42	4	24.50	23.55	-1	4,670	-0.02%
2022/03/04	1	25.85	0	0.00	25.85	1	4,632	0.02%
2022/03/03	6	25.85	0	0.00	25.80	6	4,610	0.13%
2022/03/01	8	26.01	1	26.05	26.00	7	4,646	0.15%
2022/02/24	1	25.80	0	0.00	25.90	1	4,501	0.02%
2022/02/23	0	0.00	1	26.85	26.85	-1	4,378	-0.02%
2022/02/18	4	27.20	2	26.73	27.20	2	4,619	0.04%
2022/02/17	2	27.25	0	0.00	26.70	2	4,659	0.04%
2022/02/11	0	0.00	6	26.35	26.70	-6	4,727	-0.13%
2022/02/09	3	26.85	0	0.00	26.80	3	4,748	0.06%
2022/01/25	1	26.35	0	0.00	26.00	1	5,008	0.02%
2022/01/21	2	27.35	1	27.05	27.10	1	5,563	0.02%
2022/01/19	0	0.00	1	27.95	27.95	-1	5,495	-0.02%
2022/01/17	1	28.15	0	0.00	27.85	1	5,477	0.02%
2022/01/10	0	0.00	5	29.10	28.70	-5	5,401	-0.09%
2022/01/07	3	28.60	3	27.55	27.55	0	5,316	0.00%
2022/01/06	6	28.77	1	28.55	28.50	5	5,372	0.09%
2022/01/05	6	28.42	2	28.98	28.80	4	5,455	0.07%
2022/01/04	1	29.60	4	29.30	29.30	-3	5,337	-0.06%
2022/01/03	11	28.94	5	29.54	28.50	6	5,174	0.12%
2021/12/30	0	0.00	4	28.55	28.40	-4	4,886	-0.08%
2021/12/29	12	28.50	2	28.53	28.55	10	4,837	0.21%
2021/12/27	0	0.00	1	27.00	27.00	-1	4,368	-0.02%
2021/12/17	0	0.00	1	26.20	26.20	-1	5,987	-0.02%
2021/12/16	4	26.94	0	0.00	26.65	4	6,068	0.07%
2021/12/15	0	0.00	1	26.90	26.90	-1	5,958	-0.02%
2021/12/14	0	0.00	2	26.15	26.05	-2	5,917	-0.03%
2021/12/13	0	0.00	1	26.65	26.65	-1	5,937	-0.02%
2021/12/02	1	25.95	0	0.00	26.00	1	6,059	0.02%
2021/11/18	2	27.83	0	0.00	27.45	2	6,548	0.03%
2021/11/17	0	0.00	6	28.73	29.00	-6	6,373	-0.09%
2021/11/16	1	28.60	3	28.93	28.25	-2	6,195	-0.03%
2021/11/15	1	28.35	4	28.08	28.25	-3	5,960	-0.05%
2021/11/10	0	0.00	1	26.95	26.95	-1	5,694	-0.02%
2021/11/09	0	0.00	10	26.55	26.65	-10	5,720	-0.17%
2021/11/05	0	0.00	5	26.95	27.15	-5	5,782	-0.09%
2021/11/03	0	0.00	1	27.00	27.00	-1	5,932	-0.02%
2021/11/02	2	27.00	0	0.00	26.60	2	6,019	0.03%
2021/11/01	13	28.33	1	27.80	27.65	12	5,992	0.20%
2021/10/29	7	27.73	11	27.75	27.80	-4	5,863	-0.07%
2021/10/22	0	0.00	8	26.29	26.20	-8	6,040	-0.13%
2021/10/20	6	26.50	0	0.00	26.50	6	6,082	0.10%
2021/10/06	1	26.20	0	0.00	25.80	1	6,134	0.02%
2021/10/05	0	0.00	7	26.81	26.60	-7	6,098	-0.11%
2021/10/04	0	0.00	30	26.20	26.05	-30	6,021	-0.50%
2021/10/01	4	27.16	3	26.62	26.55	1	5,962	0.02%
2021/09/30	5	28.05	1	27.45	27.75	4	5,796	0.07%
2021/09/29	1	28.45	0	0.00	28.30	1	5,625	0.02%
2021/09/28	1	28.90	0	0.00	29.15	1	5,360	0.02%
2021/09/27	10	28.50	0	0.00	28.55	10	5,168	0.19%
2021/09/24	10	27.40	6	27.28	27.85	4	4,704	0.09%
2021/09/23	7	25.06	0	0.00	26.25	7	4,262	0.16%
2021/09/16	11	26.49	0	0.00	25.50	11	4,137	0.27%
2021/09/03	2	27.75	0	0.00	27.70	2	3,735	0.05%
2021/09/01	5	26.95	0	0.00	27.15	5	3,490	0.14%
2021/08/31	0	0.00	2	26.63	27.15	-2	3,446	-0.06%
2021/08/30	8	26.71	4	26.65	26.60	4	3,386	0.12%
2021/08/27	5	25.38	6	25.52	25.35	-1	3,222	-0.03%
2021/08/25	5	23.57	3	23.75	23.85	2	3,083	0.06%
2021/08/23	0	0.00	1	23.20	23.05	-1	3,030	-0.03%
2021/08/20	1	21.90	0	0.00	22.30	1	3,024	0.03%
2021/08/19	1	22.70	0	0.00	22.30	1	3,015	0.03%
2021/08/13	0	0.00	3	24.55	25.05	-3	2,944	-0.10%
2021/08/12	2	24.90	0	0.00	24.90	2	2,906	0.07%
2021/08/11	1	25.00	0	0.00	24.00	1	2,896	0.03%
2021/08/10	2	25.85	20	25.50	25.35	-18	2,843	-0.63%
2021/08/09	24	28.16	4	28.13	28.15	20	2,685	0.74%
2021/08/06	10	27.73	8	27.59	28.15	2	2,582	0.08%
2021/08/05	4	27.06	0	0.00	27.30	4	2,479	0.16%
2021/08/04	0	0.00	1	28.10	27.60	-1	2,477	-0.04%
2021/08/03	0	0.00	1	28.00	28.15	-1	2,420	-0.04%
2021/08/02	3	27.30	0	0.00	28.10	3	2,336	0.13%
2021/07/30	1	26.20	4	26.29	26.90	-3	2,006	-0.15%
2021/07/26	1	24.60	1	24.70	24.70	0	1,775	0.00%
2021/07/23	2	25.03	0	0.00	25.20	2	1,739	0.11%
2021/07/15	0	0.00	9	24.50	24.50	-9	1,480	-0.61%
2021/07/14	2	21.50	0	0.00	22.30	2	1,353	0.15%
2021/07/09	2	22.20	7	22.30	22.25	-5	1,425	-0.35%
2021/07/07	0	0.00	10.7	22.38	22.45	-10.7	1,494	-0.72%
2021/06/16	1	23.00	0	0.00	22.85	1	2,285	0.04%
2021/06/04	2	22.70	0	0.00	22.80	2	2,562	0.08%
2021/05/13	1	21.25	1	21.45	21.60	0	3,245	0.00%
2021/05/10	0.5	24.65	0	0.00	24.65	0.5	3,414	0.01%
2021/05/05	1	25.15	0	0.00	25.05	1	3,852	0.03%
2021/04/29	0	0.00	1	27.15	27.15	-1	3,896	-0.03%
2021/04/27	1	26.70	0	0.00	27.30	1	3,979	0.03%
2021/04/23	1	26.30	1	26.30	26.60	0	4,347	0.00%
2021/04/19	2	27.35	1	27.45	27.35	1	4,664	0.02%
2021/04/09	0	0.00	6	29.18	29.00	-6	4,678	-0.13%
2021/04/08	1	28.85	0	0.00	28.85	1	4,623	0.02%
2021/04/07	0	0.00	3	28.07	28.05	-3	4,576	-0.07%
2021/04/06	2	27.20	0	0.00	27.55	2	4,543	0.04%
2021/04/01	0	0.00	1	27.05	26.90	-1	4,543	-0.02%
2021/03/30	3	27.52	2	28.50	27.40	1	4,525	0.02%
2021/03/29	6	27.68	2	28.05	27.70	4	4,484	0.09%
2021/03/26	0	0.00	1	27.45	27.55	-1	4,486	-0.02%
2021/03/25	1	27.20	0	0.00	27.35	1	4,500	0.02%
2021/03/24	5	27.12	1	27.05	27.05	4	4,528	0.09%
2021/03/23	2	27.45	0	0.00	27.10	2	4,538	0.04%
2021/03/22	8	28.83	2	28.80	28.45	6	4,594	0.13%
2021/03/19	0	0.00	3	28.35	28.25	-3	4,500	-0.07%
2021/03/16	1	28.25	0	0.00	28.25	1	4,543	0.02%
2021/03/15	1	27.90	0	0.00	27.85	1	4,656	0.02%
2021/03/12	4	26.96	0	0.00	27.10	4	4,636	0.09%
2021/03/11	3	26.85	0	0.00	26.95	3	4,675	0.06%
2021/03/05	34	26.66	6	27.60	27.60	28	4,795	0.58%
2021/02/18	0	0.00	1	25.40	25.50	-1	6,045	-0.02%
2021/02/01	3	23.07	2	22.50	22.50	1	6,330	0.02%
2021/01/28	1	23.75	0	0.00	23.55	1	6,283	0.02%
2021/01/20	0	0.00	1	23.60	23.50	-1	7,039	-0.01%
2021/01/19	1	24.25	1	24.45	24.45	0	7,090	0.00%
2021/01/18	4	22.29	3	23.95	25.65	1	7,289	0.01%
2021/01/15	5	24.76	0	0.00	24.50	5	7,472	0.07%
2021/01/13	4	26.26	2	25.75	26.00	2	7,644	0.03%
2021/01/12	4	27.63	1	27.25	27.25	3	7,628	0.04%
2021/01/05	2	30.55	0	0.00	30.55	2	8,375	0.02%
2021/01/04	2	30.20	0	0.00	30.50	2	8,670	0.02%
2020/12/24	0	0.00	2	29.30	29.40	-2	9,529	-0.02%
2020/12/18	0	0.00	1	29.05	29.40	-1	11,095	-0.01%
2020/12/17	2	30.00	0	0.00	29.65	2	11,127	0.02%
2020/12/10	1	29.50	1	29.70	29.70	0	11,414	0.00%
2020/12/09	0	0.00	2	30.00	30.75	-2	11,468	-0.02%
2020/12/07	0	0.00	1	28.90	28.90	-1	11,492	-0.01%
2020/12/03	0	0.00	1	29.10	28.80	-1	11,760	-0.01%
2020/12/01	0	0.00	1	28.00	29.35	-1	12,367	-0.01%
2020/11/30	2	29.00	0	0.00	28.60	2	12,822	0.02%
2020/11/27	4	28.86	0	0.00	29.15	4	13,012	0.03%
2020/11/25	2	29.25	0	0.00	29.40	2	13,214	0.02%
2020/11/24	0	0.00	2	30.90	30.50	-2	13,074	-0.02%
2020/11/23	0	0.00	1	30.70	30.80	-1	13,164	-0.01%
2020/11/20	5	31.50	7	30.90	30.80	-2	13,861	-0.01%
2020/11/19	1	31.60	15	31.00	31.00	-14	13,900	-0.10%
2020/11/18	5	34.00	1	35.65	32.55	4	13,522	0.03%
2020/11/13	1	36.10	2	36.80	36.50	-1	13,837	-0.01%
2020/11/12	1	35.85	1	36.15	36.15	0	14,144	0.00%
2020/11/11	1	36.60	0	0.00	36.90	1	14,467	0.01%
2020/11/10	16	36.96	11	36.47	36.15	5	14,618	0.03%
2020/11/09	1	36.85	6	37.22	37.25	-5	14,931	-0.03%
2020/11/06	1	36.05	1	36.30	36.15	0	15,233	0.00%
2020/11/05	4	36.89	6	37.50	36.75	-2	15,914	-0.01%
2020/11/04	0	0.00	1	37.00	36.80	-1	15,893	-0.01%
2020/11/02	11	36.70	10	36.90	36.10	1	16,099	0.01%
2020/10/30	5	37.67	0	0.00	36.55	5	16,172	0.03%
2020/10/29	2	37.73	1	36.20	37.95	1	16,032	0.01%
2020/10/28	11	38.01	22	38.14	37.05	-11	15,940	-0.07%
2020/10/26	1	35.70	0	0.00	36.30	1	15,581	0.01%
2020/10/23	17	33.99	18	34.35	36.00	-1	15,291	-0.01%
2020/10/22	2	33.28	1	33.95	33.00	1	14,867	0.01%
2020/10/20	1	32.60	0	0.00	32.40	1	14,543	0.01%
2020/10/16	4	32.48	0	0.00	33.15	4	14,423	0.03%
2020/10/15	1	32.85	2	32.98	33.15	-1	14,187	-0.01%
2020/10/14	4	32.59	3	32.80	32.30	1	14,049	0.01%
2020/10/13	2	31.38	4	31.74	31.75	-2	13,853	-0.01%
2020/10/12	4	31.01	14	30.89	32.20	-10	13,665	-0.07%
2020/10/08	1	30.00	5	30.22	30.00	-4	13,393	-0.03%
2020/10/07	12	30.17	1	30.20	30.00	11	13,332	0.08%
2020/10/06	5	30.39	6	30.05	29.90	-1	13,297	-0.01%
2020/10/05	0	0.00	13	29.72	29.60	-13	13,095	-0.10%
2020/09/25	18	28.13	8	30.46	27.15	10	12,999	0.08%
2020/09/24	5	29.02	5	28.96	29.00	0	11,943	0.00%
2020/09/23	1	28.00	0	0.00	28.20	1	11,760	0.01%
2020/09/22	3	27.62	2	27.73	27.95	1	11,712	0.01%
2020/09/21	1	27.80	0	0.00	27.80	1	11,732	0.01%
2020/09/17	1	26.90	6	27.64	28.10	-5	11,712	-0.04%
2020/09/16	1	26.85	1	27.15	26.80	0	11,571	0.00%
2020/09/15	3	26.87	2	26.75	26.50	1	11,517	0.01%
2020/09/14	5	25.61	5	25.64	26.15	0	11,405	0.00%
2020/09/10	0	0.00	6	26.76	26.90	-6	11,123	-0.05%
2020/09/09	1	27.10	3	27.53	27.50	-2	11,045	-0.02%
2020/09/08	8	27.69	14	27.60	27.10	-6	10,906	-0.06%
2020/09/07	13	29.37	0	0.00	28.70	13	10,716	0.12%
2020/09/04	25	28.66	6	28.92	29.60	19	10,534	0.18%
2020/09/03	2	28.50	13	28.70	29.00	-11	10,036	-0.11%
2020/09/02	12	27.80	4	27.83	28.00	8	9,499	0.08%
2020/08/31	0	0.00	11	26.95	27.20	-11	9,337	-0.12%
2020/08/28	5	26.30	0	0.00	26.50	5	9,153	0.05%
2020/08/27	1	26.00	0	0.00	25.75	1	9,005	0.01%
2020/08/26	17	26.76	9	26.27	25.75	8	8,866	0.09%
2020/08/25	6	24.34	0	0.00	26.05	6	8,134	0.07%
2020/08/21	6	23.86	7	23.95	23.50	-1	7,980	-0.01%
2020/08/20	7	23.54	0	0.00	23.40	7	7,820	0.09%
2020/08/18	2	26.20	1	26.00	25.80	1	7,345	0.01%
2020/08/13	0	0.00	4	23.84	23.85	-4	6,448	-0.06%
2020/08/12	1	23.80	2	23.85	24.00	-1	6,039	-0.02%
2020/08/11	0	0.00	11	22.26	21.90	-11	5,662	-0.19%
2020/08/07	2	20.20	0	0.00	20.80	2	4,861	0.04%
2020/08/06	0	0.00	10	19.25	19.35	-10	4,793	-0.21%
2020/08/05	0	0.00	10	19.25	19.30	-10	4,725	-0.21%
2020/08/03	0	0.00	1	18.50	18.30	-1	4,731	-0.02%
2020/07/31	0	0.00	10	18.00	17.95	-10	4,808	-0.21%
2020/07/29	0	0.00	2	16.75	17.00	-2	4,785	-0.04%
2020/07/28	0	0.00	3	16.50	16.25	-3	4,737	-0.06%
2020/07/24	4	16.25	0	0.00	16.65	4	4,754	0.08%
2020/07/22	0	0.00	7	16.38	16.70	-7	4,742	-0.15%
2020/07/17	4	15.73	0	0.00	15.50	4	4,627	0.09%
2020/07/14	0	0.00	20	15.94	15.70	-20	4,630	-0.43%
2020/07/10	4	16.70	22	16.75	16.60	-18	4,545	-0.40%
2020/07/09	4	18.90	40	18.84	18.65	-36	4,420	-0.81%
2020/07/08	10	18.95	0	0.00	18.90	10	4,246	0.24%
2020/07/07	0	0.00	2	19.28	18.95	-2	4,145	-0.05%
2020/07/06	50	19.40	2	19.40	19.40	48	4,033	1.19%
2020/07/03	5	18.85	2	18.85	18.80	3	3,932	0.08%
2020/07/02	0	0.00	0.2	18.25	18.35	-0.2	3,850	-0.01%
2020/07/01	1	18.20	0	0.00	18.10	1	3,798	0.03%
2020/06/30	0	0.00	12	18.08	18.05	-12	3,765	-0.32%
2020/06/29	0	0.00	0.3	17.75	17.80	-0.3	3,688	-0.01%
2020/06/24	5	17.83	0	0.00	17.65	5	3,654	0.14%
2020/06/18	0	0.00	2	17.23	17.25	-2	3,587	-0.06%
2020/06/15	0	0.00	10	16.95	16.95	-10	3,718	-0.27%
2020/06/12	15	16.51	0	0.00	16.70	15	3,732	0.40%
2020/06/09	5	17.65	0	0.00	17.55	5	3,811	0.13%
2020/06/08	0	0.00	6	17.83	17.85	-6	3,848	-0.16%
2020/06/05	3	17.65	3	17.50	17.55	0	3,677	0.00%
2020/06/01	0	0.00	1	17.40	17.30	-1	3,836	-0.03%
2020/05/29	1	17.30	10	17.40	17.35	-9	3,982	-0.23%
2020/05/26	0	0.00	21	17.36	17.20	-21	3,978	-0.53%
2020/05/19	0	0.00	2	16.90	16.85	-2	4,070	-0.05%
2020/05/18	6	17.09	10	17.00	16.85	-4	4,128	-0.10%
2020/05/15	0	0.00	10	16.95	16.85	-10	4,230	-0.24%
2020/05/13	11	17.31	20	16.98	17.35	-9	4,454	-0.20%
2020/05/12	35	16.61	26	16.74	16.75	9	4,257	0.21%
2020/05/11	32	17.92	5	17.70	17.50	27	4,161	0.65%
2020/05/07	0	0.00	17	17.22	17.40	-17	3,873	-0.44%
2020/05/06	0	0.00	4	16.89	16.95	-4	3,715	-0.11%
2020/05/05	0	0.00	5	15.40	15.45	-5	3,530	-0.14%
2020/04/29	1	15.30	0	0.00	15.35	1	3,549	0.03%
2020/04/28	0	0.00	3	15.40	15.50	-3	3,573	-0.08%
2020/04/27	0	0.00	2	14.88	15.00	-2	3,618	-0.06%
2020/04/22	1	14.40	0	0.00	14.40	1	3,765	0.03%
2020/04/21	6	14.60	0	0.00	14.45	6	3,791	0.16%
2020/04/17	3	15.30	0	0.00	15.00	3	3,963	0.08%
2020/04/14	1	14.55	20	14.50	14.55	-19	4,053	-0.47%
2020/04/13	2	14.35	0	0.00	14.35	2	4,133	0.05%
2020/04/08	0	0.00	5	14.45	14.50	-5	4,304	-0.12%
2020/04/01	0	0.00	1	14.45	14.50	-1	4,451	-0.02%
2020/03/24	5	13.80	0	0.00	14.00	5	4,310	0.12%
2020/03/20	0	0.00	2	13.45	13.75	-2	4,208	-0.05%
2020/03/19	3	13.07	1	12.75	12.75	2	4,143	0.05%
2020/03/18	0	0.00	1	14.45	14.15	-1	4,070	-0.02%
2020/03/16	5	14.32	0.2	14.35	14.35	4.8	3,994	0.12%
2020/03/13	4	13.74	0	0.00	14.10	4	3,956	0.10%
2020/03/12	2	15.20	0	0.00	15.15	2	3,859	0.05%
2020/03/11	2	16.25	0	0.00	15.95	2	3,778	0.05%
2020/03/05	2	17.05	2	17.05	16.95	0	3,607	0.00%
2020/03/04	0	0.00	1	16.70	17.00	-1	3,478	-0.03%
2020/03/02	23	15.91	2	16.30	15.90	21	3,272	0.64%
2020/02/26	2	16.70	0	0.00	16.65	2	3,145	0.06%
2020/02/25	0	0.00	5	16.76	16.80	-5	3,109	-0.16%
2020/02/21	4	17.08	1	17.25	16.90	3	3,048	0.10%
2020/02/20	1	17.45	0	0.00	17.50	1	2,987	0.03%
2020/02/19	0	0.00	1	17.00	17.10	-1	2,859	-0.03%
2020/02/18	2	17.50	31	17.45	17.20	-29	2,789	-1.04%
2020/02/17	33	17.13	2	16.90	17.20	31	2,656	1.17%
2020/02/14	0	0.00	8	16.63	16.75	-8	2,508	-0.32%
2020/02/12	4	15.80	0	0.00	15.75	4	2,368	0.17%
2020/02/10	0	0.00	1	15.65	15.70	-1	2,415	-0.04%
2020/02/07	0	0.00	2	15.70	15.60	-2	2,484	-0.08%
2020/02/06	1	15.90	2	15.90	15.95	-1	2,732	-0.04%
2020/02/05	0	0.00	1	15.55	15.50	-1	2,700	-0.04%
2020/02/04	5	15.91	0	0.00	15.75	5	2,676	0.19%
2020/02/03	2	15.40	5	15.20	15.80	-3	2,657	-0.11%
2020/01/31	0	0.00	5	15.75	15.70	-5	2,627	-0.19%
2020/01/30	5	15.50	0	0.00	15.45	5	2,585	0.19%
2020/01/20	2	17.30	2	17.10	17.15	0	2,514	0.00%
2020/01/15	0	0.00	13	16.58	16.60	-13	2,449	-0.53%
2020/01/14	1	16.70	3	16.75	16.55	-2	2,432	-0.08%
2020/01/13	10	16.69	35	16.80	16.75	-25	2,436	-1.03%
2020/01/10	11	16.56	7	16.39	16.30	4	2,313	0.17%
2020/01/09	1	16.15	5	16.05	16.00	-4	2,221	-0.18%
2020/01/07	6	15.76	9	16.04	16.05	-3	2,187	-0.14%
2020/01/06	9	15.55	35	15.55	15.55	-26	2,132	-1.22%
2020/01/03	20	15.91	1	16.00	15.95	19	2,108	0.90%
2020/01/02	23	16.25	12	16.21	16.20	11	2,077	0.53%
2019/12/31	5	15.90	3	15.90	15.85	2	1,981	0.10%
2019/12/30	14	15.81	14	15.86	15.85	0	1,928	0.00%
2019/12/27	0	0.00	1	14.90	14.95	-1	1,765	-0.06%
2019/12/25	1	15.00	0	0.00	14.90	1	1,768	0.06%
2019/12/20	0	0.00	1	15.05	15.05	-1	1,837	-0.05%
2019/12/19	1	15.10	0	0.00	15.05	1	1,839	0.05%
2019/12/11	0	0.00	1	14.85	14.90	-1	1,937	-0.05%
2019/12/10	1	15.00	0	0.00	14.95	1	2,150	0.05%
2019/11/22	0	0.00	2	15.00	15.00	-2	2,787	-0.07%
2019/11/20	1	14.80	0	0.00	14.75	1	3,010	0.03%
2019/11/18	2	14.88	0	0.00	14.90	2	3,878	0.05%
2019/11/11	3	15.15	0	0.00	15.05	3	4,217	0.07%
2019/11/08	0	0.00	6	15.60	15.60	-6	4,211	-0.14%
2019/11/07	0	0.00	2	15.85	15.70	-2	4,215	-0.05%
2019/11/06	2	16.30	1	16.25	16.20	1	4,152	0.02%
2019/11/05	8	15.94	0	0.00	16.25	8	4,060	0.20%
2019/11/01	0	0.00	1	15.45	15.50	-1	3,786	-0.03%
2019/10/23	0	0.00	1	15.75	15.50	-1	3,829	-0.03%
2019/10/21	1	15.80	0	0.00	15.75	1	3,863	0.03%
2019/10/18	0	0.00	1	15.55	15.65	-1	3,816	-0.03%
2019/10/16	0	0.00	3	15.50	15.50	-3	3,779	-0.08%
2019/10/15	0	0.00	7	15.51	15.50	-7	3,781	-0.19%
2019/10/14	1	15.50	0	0.00	15.35	1	3,729	0.03%
2019/10/09	0	0.00	1	14.90	15.05	-1	3,687	-0.03%
2019/10/08	1	15.00	1	15.00	14.95	0	3,688	0.00%
2019/10/07	1	14.90	0	0.00	14.90	1	3,668	0.03%
2019/10/02	0	0.00	1	14.70	14.65	-1	3,683	-0.03%
2019/10/01	1	14.75	0	0.00	14.75	1	3,745	0.03%
2019/09/27	0	0.00	1	15.20	14.70	-1	3,850	-0.03%
2019/09/20	0	0.00	3	15.45	15.55	-3	3,781	-0.08%
2019/09/19	0	0.00	1	15.35	15.35	-1	3,772	-0.03%
2019/09/17	0	0.00	2	15.80	15.65	-2	3,739	-0.05%
2019/09/12	3	16.12	2	16.10	15.95	1	3,731	0.03%
2019/09/11	0	0.00	1	15.50	15.65	-1	3,524	-0.03%
2019/09/09	0	0.00	1	15.65	15.65	-1	3,495	-0.03%
2019/09/04	2	16.03	20	15.85	15.90	-18	3,516	-0.51%
2019/09/03	0	0.00	1	15.65	15.70	-1	3,401	-0.03%
2019/09/02	1	15.85	101	15.70	15.90	-100	3,331	-3.00%	大賣/
2019/08/30	2	16.00	2	15.75	15.70	0	3,278	0.00%
2019/08/29	2	15.35	100	15.33	15.25	-98	3,101	-3.16%
2019/08/28	0	0.00	33	15.32	15.30	-33	3,071	-1.07%
2019/08/27	1	15.60	0	0.00	15.60	1	3,023	0.03%
2019/08/26	28	15.70	5	15.75	15.60	23	2,977	0.77%
2019/08/23	51	15.56	1	15.65	15.55	50	2,875	1.74%
2019/08/22	238	16.30	7	16.11	15.90	231	2,778	8.31%	大買/鉅額交易
2019/08/21	47	15.83	26	15.75	15.85	21	2,167	0.97%
2019/08/20	11	14.45	10	14.65	14.45	1	1,913	0.05%
2019/08/19	3	13.90	0	0.00	14.00	3	1,780	0.17%
2019/08/16	0	0.00	1	13.90	13.90	-1	1,769	-0.06%
2019/08/15	3	14.27	5	13.90	14.00	-2	1,731	-0.12%
2019/08/14	6	14.03	0	0.00	13.85	6	1,672	0.36%
2019/08/13	0	0.00	14	14.80	14.90	-14	1,569	-0.89%
2019/08/12	0	0.00	20	14.41	14.55	-20	1,540	-1.30%
2019/08/08	5	14.10	5	14.15	14.15	0	1,523	0.00%
2019/07/31	11	14.09	0	0.00	14.05	11	1,798	0.61%
2019/07/30	7	14.16	0	0.00	14.30	7	1,811	0.39%
2019/07/29	4	14.20	0	0.00	14.25	4	1,810	0.22%
2019/07/26	14	14.35	0	0.00	14.20	14	1,817	0.77%
2019/07/25	8	14.98	10	15.21	14.90	-2	1,762	-0.11%
2019/07/24	0	0.00	29	14.80	14.90	-29	1,715	-1.69%
2019/07/23	3	14.75	0	0.00	14.90	3	1,692	0.18%
2019/07/22	2	14.75	2	15.00	14.85	0	1,685	0.00%
2019/07/19	6	14.88	0	0.00	14.80	6	1,723	0.35%
2019/07/18	2	15.00	0	0.00	14.95	2	1,762	0.11%
2019/07/17	4	15.10	4	15.28	15.15	0	1,905	0.00%
2019/07/16	4	15.05	4	15.25	15.00	0	1,933	0.00%
2019/07/15	0	0.00	5	14.98	15.05	-5	2,145	-0.23%
2019/07/12	13	14.80	0	0.00	14.85	13	2,174	0.60%
2019/07/11	6	14.87	0	0.00	14.85	6	2,238	0.27%
2019/07/09	13	15.10	0	0.00	14.95	13	2,645	0.49%
2019/07/08	4	15.40	5	15.50	15.50	-1	2,865	-0.03%
2019/07/05	4	15.50	0	0.00	15.65	4	3,035	0.13%
2019/07/04	5	15.50	14	15.41	15.70	-9	2,984	-0.30%
2019/07/02	5	14.75	1	14.75	14.75	4	2,880	0.14%
2019/06/25	15	14.80	0	0.00	14.80	15	2,985	0.50%
2019/06/21	5	14.85	0	0.00	14.90	5	3,081	0.16%
2019/06/17	5	15.10	0	0.00	14.75	5	3,152	0.16%
2019/06/13	1	14.85	8	14.55	14.90	-7	3,134	-0.22%
2019/06/11	7	13.87	0	0.00	13.85	7	3,027	0.23%
2019/05/31	0	0.00	5	14.05	14.25	-5	2,999	-0.17%
2019/05/30	5	14.20	0	0.00	14.10	5	2,993	0.17%
2019/05/29	0	0.00	3	13.75	13.75	-3	2,953	-0.10%
2019/05/28	0	0.00	2	13.35	13.55	-2	2,934	-0.07%
2019/05/27	5	13.12	4	13.30	13.20	1	2,913	0.03%
2019/05/23	2	13.20	0	0.00	13.10	2	2,891	0.07%
2019/05/21	2	13.00	0	0.00	13.40	2	2,868	0.07%
2019/05/17	0	0.00	3	13.40	13.40	-3	2,812	-0.11%
2019/05/14	3	13.95	10	13.70	13.80	-7	2,747	-0.25%
2019/05/09	0	0.00	21	14.96	14.65	-21	2,620	-0.80%
2019/05/03	5	14.65	5	14.50	14.35	0	2,397	0.00%
2019/04/26	0	0.00	10	14.40	14.20	-10	2,286	-0.44%
2019/04/25	3	14.40	2	14.95	14.40	1	2,273	0.04%
2019/04/23	11	14.58	0	0.00	14.45	11	2,161	0.51%
2019/04/22	4	16.18	3	15.95	15.95	1	2,000	0.05%
2019/04/19	13	16.33	0	0.00	16.20	13	1,943	0.67%
2019/04/17	0	0.00	6	15.08	14.90	-6	1,679	-0.36%
2019/04/16	5	15.20	0	0.00	14.90	5	1,600	0.31%
2019/04/15	4	14.70	6	14.80	15.10	-2	1,442	-0.14%
2019/04/12	5	13.26	6	13.82	14.15	-1	1,168	-0.09%
2019/04/11	5	12.69	4	12.91	13.00	1	910	0.11%
2019/03/29	0	0.00	4	11.70	11.75	-4	577	-0.69%
2019/03/28	3	11.90	28	11.80	11.85	-25	549	-4.55%
2019/03/25	16	11.16	0	0.00	11.40	16	369	4.33%
2019/03/22	0	0.00	3	10.55	10.65	-3	262	-1.14%
2019/03/18	3	10.30	0	0.00	10.05	3	217	1.38%
2018/11/30	0	0.00	2	9.78	9.79	-2	220	-0.91%
2018/10/04	2	10.05	0	0.00	9.93	2	363	0.55%
2018/09/27	0	0.00	10	9.66	9.69	-10	419	-2.38%
2018/09/11	0	0.00	3	9.33	9.33	-3	444	-0.67%
2018/08/31	10	10.15	0	0.00	10.10	10	489	2.04%
2018/08/29	0	0.00	2	10.05	10.15	-2	500	-0.40%
2018/08/22	3	10.35	0	0.00	10.30	3	552	0.54%
2018/07/26	0	0.00	6	10.80	10.85	-6	599	-1.00%
2018/07/20	1	10.75	0	0.00	10.90	1	598	0.17%
2018/07/12	5	10.70	0	0.00	10.70	5	538	0.93%
2018/06/04	5	11.85	0	0.00	11.70	5	718	0.70%
2018/05/08	0	0.00	10	10.40	10.40	-10	728	-1.37%
2018/03/27	0	0.00	2	10.90	10.80	-2	1,252	-0.16%
2018/03/13	0	0.00	3	10.75	10.80	-3	1,523	-0.20%
2018/03/06	2	10.85	7	10.84	11.10	-5	1,747	-0.29%
2018/01/29	10	12.50	3	12.35	12.45	7	2,310	0.30%
2018/01/24	27	12.10	20	12.10	12.20	7	2,251	0.31%
2018/01/23	1	12.30	0	0.00	12.15	1	2,244	0.04%
2018/01/19	0	0.00	20	12.20	12.15	-20	2,211	-0.90%
2018/01/18	0	0.00	20	12.20	12.30	-20	2,209	-0.91%
2018/01/09	0	0.00	10	12.45	12.45	-10	2,231	-0.45%
2018/01/05	20	12.50	50	12.54	12.45	-30	2,222	-1.35%