欣陸 (3703)-中國信託-忠孝券商分點個股進出

台股 » 個股 » 欣陸 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

欣陸

(3703)

可現股當沖

股價
30.25
漲跌
▲0.05
漲幅
+0.17%
成交量
421張
產業
上市營建類股
343人加入追蹤

立即追蹤
本地時間:13:30

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

欣陸 (3703)籌碼相關－中國信託-忠孝券商分點個股進出

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

中國信託-忠孝券商分點個股進出
中國信託-忠孝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
2024/12/03	1	30.10	0	0.00	30.10	1	1,987	0.05%
2024/11/28	0	0.00	5	30.50	30.40	-5	2,005	-0.25%
2024/11/25	2	30.95	0	0.00	30.95	2	1,981	0.10%
2024/11/22	0	0.00	1	30.95	31.40	-1	1,980	-0.05%
2024/11/21	2	30.30	0	0.00	30.95	2	1,926	0.10%
2024/11/20	4	31.25	0.1	30.85	31.05	3.9	1,876	0.21%
2024/11/19	1	30.00	3	30.60	30.90	-2	1,780	-0.11%
2024/11/15	0	0.00	1	29.35	29.30	-1	1,612	-0.06%
2024/11/14	0	0.00	1	29.30	29.05	-1	1,587	-0.06%
2024/11/13	1	29.40	0	0.00	29.60	1	1,562	0.06%
2024/11/12	0	0.00	1	29.50	29.80	-1	1,546	-0.06%
2024/11/11	0	0.00	1	31.75	31.75	-1	1,506	-0.07%
2024/11/07	0	0.00	1	29.20	29.70	-1	1,486	-0.07%
2024/11/06	1	29.00	0	0.00	29.05	1	1,461	0.07%
2024/11/05	1	29.20	0	0.00	29.20	1	1,479	0.07%
2024/11/01	0	0.00	1	29.20	29.20	-1	1,593	-0.06%
2024/10/29	1	28.20	0	0.00	28.25	1	1,694	0.06%
2024/10/25	1	27.95	0	0.00	28.25	1	1,729	0.06%
2024/10/24	1	28.05	0	0.00	28.10	1	1,756	0.06%
2024/10/23	2	28.35	0	0.00	28.25	2	1,771	0.11%
2024/10/22	2	28.50	0	0.00	28.30	2	1,816	0.11%
2024/10/21	1	28.60	0	0.00	28.55	1	1,842	0.05%
2024/10/17	1	29.05	0	0.00	29.00	1	2,027	0.05%
2024/10/16	0	0.00	1	29.00	29.30	-1	2,080	-0.05%
2024/10/14	1	29.50	0	0.00	29.40	1	2,055	0.05%
2024/10/11	0.3	30.10	0	0.00	29.85	0.3	2,045	0.02%
2024/10/01	0	0.00	0.1	30.95	30.95	-0.1	2,253	0.00%
2024/09/24	1	30.70	1	30.75	30.85	0	2,661	0.00%
2024/09/23	1	30.55	2	30.80	30.90	-1	2,692	-0.04%
2024/09/05	2	31.88	0	0.00	31.30	2	2,938	0.07%
2024/09/04	0	0.00	1	31.35	31.80	-1	2,963	-0.03%
2024/09/03	0	0.00	1	33.25	33.10	-1	3,024	-0.03%
2024/08/27	1	34.35	0	0.00	34.65	1	3,407	0.03%
2024/08/23	0	0.00	1	33.90	33.80	-1	3,474	-0.03%
2024/08/22	1.1	33.48	0	0.00	33.80	1.1	3,496	0.03%
2024/08/21	0	0.00	1	34.00	33.75	-1	3,506	-0.03%
2024/08/19	2	34.50	0	0.00	34.60	2	3,642	0.05%
2024/08/16	0	0.00	0.1	34.20	34.25	-0.1	3,750	0.00%
2024/08/09	1	32.30	0	0.00	32.30	1	4,328	0.02%
2024/08/08	1	32.25	0	0.00	32.15	1	4,379	0.02%
2024/08/07	1	32.80	0	0.00	33.00	1	4,535	0.02%
2024/08/06	5	30.49	0	0.00	30.80	5	4,570	0.11%
2024/08/05	2	32.10	5	31.60	31.70	-3	4,569	-0.07%
2024/08/02	1	34.85	0	0.00	34.70	1	4,563	0.02%
2024/08/01	0	0.00	2	35.30	35.80	-2	4,708	-0.04%
2024/07/30	2	35.05	0	0.00	35.60	2	5,081	0.04%
2024/07/26	2	34.80	0	0.00	35.20	2	5,698	0.04%
2024/07/23	0.3	35.50	4	35.50	35.50	-3.7	5,910	-0.06%
2024/07/22	0	0.00	3	34.55	34.55	-3	6,179	-0.05%
2024/07/18	1	35.25	1	34.95	35.20	0	7,129	0.00%
2024/07/17	0.3	34.70	2	34.40	34.30	-1.8	7,357	-0.02%
2024/07/15	1	33.70	0.2	34.20	34.10	0.8	9,227	0.01%
2024/07/12	0	0.00	0.2	33.85	33.85	-0.2	9,470	0.00%
2024/07/11	0	0.00	3	33.78	33.75	-3	9,504	-0.03%
2024/07/10	0.3	33.50	11	33.73	33.20	-10.8	9,546	-0.11%
2024/07/09	4	33.19	3	33.23	32.75	1	9,574	0.01%
2024/07/08	14	34.09	18	34.40	33.50	-4	9,530	-0.04%
2024/07/05	1	35.75	2	35.90	35.75	-1	9,453	-0.01%
2024/07/03	10	37.36	0	0.00	37.25	10	9,508	0.11%
2024/07/02	13	37.88	4	37.68	37.80	9	9,440	0.10%
2024/07/01	1	36.95	12.1	36.98	37.25	-11.1	9,356	-0.12%
2024/06/28	2	36.50	3	36.50	36.65	-1	9,328	-0.01%
2024/06/27	4	36.08	0	0.00	36.45	4	9,306	0.04%
2024/06/26	1	36.10	0	0.00	36.40	1	9,363	0.01%
2024/06/25	2	36.28	0	0.00	36.35	2	9,404	0.02%
2024/06/21	4	36.63	3	36.45	36.25	1	9,472	0.01%
2024/06/20	1	36.90	2	37.00	36.95	-1	9,444	-0.01%
2024/06/19	0	0.00	3	36.90	36.90	-3	9,426	-0.03%
2024/06/18	5	36.55	3	36.62	36.65	2	9,411	0.02%
2024/06/17	1	35.90	2	36.40	36.50	-1	9,392	-0.01%
2024/06/13	3	35.72	1	35.65	35.65	2	9,332	0.02%
2024/06/11	6	36.20	6	35.98	36.00	0	9,326	0.00%
2024/06/07	7	36.74	8	36.82	36.75	-1	9,323	-0.01%
2024/06/06	0.1	35.90	0	0.00	36.20	0.1	9,295	0.00%
2024/06/03	6.1	35.00	20	36.19	36.35	-13.9	9,188	-0.15%
2024/05/31	0	0.00	2	34.68	34.80	-2	9,130	-0.02%
2024/05/30	1	33.95	0	0.00	33.85	1	9,076	0.01%
2024/05/29	0	0.00	1.5	34.17	34.30	-1.5	9,054	-0.02%
2024/05/28	1	34.30	15	34.25	34.55	-14	9,014	-0.16%
2024/05/27	2	34.30	0	0.00	34.00	2	8,989	0.02%
2024/05/24	0	0.00	1	34.00	34.25	-1	8,964	-0.01%
2024/05/23	4	34.33	2	34.50	34.15	2	8,913	0.02%
2024/05/22	5	35.37	5	35.84	35.00	0	8,832	0.00%
2024/05/21	10	36.42	0	0.00	36.00	10	8,714	0.11%
2024/05/20	21	36.82	11	36.70	37.20	10	8,582	0.12%
2024/05/17	2.1	35.02	1	35.55	35.55	1.1	8,291	0.01%
2024/05/15	1	33.55	0	0.00	33.55	1	8,134	0.01%
2024/05/13	2	33.70	1	33.90	33.85	1	8,042	0.01%
2024/05/10	2	35.88	4	35.89	35.80	-2	7,872	-0.03%
2024/05/09	0.2	36.75	4	36.54	35.95	-3.9	7,804	-0.05%
2024/05/08	2	36.53	5	36.60	36.45	-3	7,726	-0.04%
2024/05/07	1	37.65	5	37.22	37.20	-4	7,642	-0.05%
2024/05/06	4	39.48	3	38.60	38.65	1	7,436	0.01%
2024/05/03	21.3	40.01	21	39.95	39.60	0.3	7,264	0.00%
2024/05/02	23.5	40.07	20.1	39.96	39.60	3.4	6,958	0.05%
2024/04/30	2	38.23	3	38.27	38.00	-1	6,418	-0.02%
2024/04/29	9.1	38.90	17	39.11	39.10	-7.9	6,263	-0.13%
2024/04/26	12	38.58	3	38.35	39.00	9	6,023	0.15%
2024/04/25	31	38.84	11.4	38.79	38.60	19.6	5,696	0.34%
2024/04/24	18.2	38.05	16	37.74	38.05	2.2	5,197	0.04%
2024/04/23	25.1	36.66	54	36.23	36.80	-28.9	4,652	-0.62%
2024/04/22	111.1	40.68	69	38.81	37.25	42.1	4,275	0.98%	大買/
2024/04/19	17.3	38.86	7.4	39.09	39.10	9.9	3,090	0.32%
2024/04/18	21	34.73	20	35.55	35.55	1	2,307	0.04%
2024/04/17	0.4	32.00	0	0.00	32.35	0.4	2,037	0.02%
2024/04/16	0	0.00	18	32.06	31.75	-18	1,995	-0.90%
2024/04/15	0	0.00	1	33.45	32.95	-1	1,919	-0.05%
2024/04/12	1	32.45	14	32.41	32.55	-13	1,844	-0.70%
2024/04/10	5	32.75	0	0.00	32.75	5	1,767	0.28%
2024/04/08	0	0.00	1	31.45	31.80	-1	1,623	-0.06%
2024/04/03	1	31.60	0	0.00	31.60	1	1,564	0.06%
2024/04/01	2	30.80	0	0.00	30.85	2	1,460	0.14%
2024/03/29	0	0.00	1	30.85	30.55	-1	1,429	-0.07%
2024/03/28	1	30.45	1	30.30	30.20	0	1,329	0.00%
2024/03/27	18	29.72	0	0.00	30.10	18	1,258	1.43%
2024/03/26	1	29.75	3	29.68	29.70	-2	1,202	-0.17%
2024/03/25	0	0.00	4	28.98	28.95	-4	1,119	-0.36%
2024/03/21	0	0.00	1	29.05	29.00	-1	1,107	-0.09%
2024/03/18	1	28.65	20	28.65	28.70	-19	1,138	-1.67%
2024/03/15	0	0.00	2	28.75	28.65	-2	1,130	-0.18%
2024/03/13	0	0.00	3	29.05	29.10	-3	1,089	-0.28%
2024/03/12	8	28.81	34	29.05	29.05	-26	1,049	-2.48%
2024/03/11	37	28.71	5	28.84	28.50	32	996	3.21%
2024/03/08	0	0.00	1	27.70	28.15	-1	890	-0.11%
2024/03/07	5	27.85	0	0.00	27.80	5	876	0.57%
2024/03/04	0	0.00	1	27.25	27.25	-1	832	-0.12%
2024/03/01	1	27.05	0	0.00	27.10	1	819	0.12%
2024/02/29	1	26.75	0	0.00	26.80	1	812	0.12%
2024/02/27	1	26.75	0	0.00	26.70	1	805	0.12%
2024/02/26	1	26.80	0	0.00	26.85	1	801	0.12%
2024/02/23	2	27.00	0	0.00	26.95	2	791	0.25%
2024/02/15	2	27.15	0	0.00	27.10	2	785	0.25%
2024/02/02	1	27.30	0	0.00	27.20	1	797	0.13%
2024/02/01	5	27.30	0	0.00	27.30	5	805	0.62%
2024/01/15	0	0.00	2	27.65	27.65	-2	842	-0.24%
2024/01/11	1	27.75	2	27.75	27.70	-1	842	-0.12%
2023/12/15	0	0.00	3	28.60	28.50	-3	938	-0.32%
2023/12/13	0	0.00	6	28.05	28.25	-6	910	-0.66%
2023/12/12	1	27.85	0	0.00	28.00	1	883	0.11%
2023/12/04	0	0.00	7	27.75	27.80	-7	884	-0.79%
2023/11/30	2	27.60	9	27.60	27.80	-7	885	-0.79%
2023/11/28	5	27.30	0	0.00	27.40	5	887	0.56%
2023/11/24	0	0.00	10	27.50	27.50	-10	903	-1.11%
2023/11/20	8	27.23	0	0.00	27.20	8	893	0.90%
2023/11/16	2	27.40	0	0.00	27.40	2	902	0.22%
2023/11/15	0	0.00	4	27.15	27.45	-4	909	-0.44%
2023/11/13	10	27.35	0	0.00	27.25	10	903	1.11%
2023/11/10	10	28.05	0	0.00	28.00	10	897	1.11%
2023/11/07	2	27.65	0	0.00	27.65	2	976	0.20%
2023/11/06	1	27.90	0	0.00	27.75	1	985	0.10%
2023/11/03	2	27.85	10	28.10	27.70	-8	993	-0.81%
2023/11/01	10	27.00	0	0.00	27.00	10	982	1.02%
2023/10/30	1	26.90	0	0.00	26.90	1	1,035	0.10%
2023/10/19	1	26.90	6	26.90	26.95	-5	1,181	-0.42%
2023/10/17	4	27.35	0	0.00	27.35	4	1,194	0.33%
2023/10/03	0	0.00	1	27.00	27.05	-1	1,319	-0.08%
2023/10/02	0	0.00	3	26.95	26.95	-3	1,351	-0.22%
2023/09/28	2	26.83	0	0.00	26.80	2	1,424	0.14%
2023/09/25	0	0.00	1	26.95	26.90	-1	1,526	-0.07%
2023/09/13	10	26.96	0	0.00	26.80	10	1,818	0.55%
2023/09/12	140	27.12	0	0.00	26.95	140	1,834	7.63%	大買/鉅額交易
2023/09/07	2	26.50	0	0.00	26.55	2	1,864	0.11%
2023/09/06	1	26.45	1	26.60	26.65	0	1,877	0.00%
2023/09/01	0	0.00	2	26.95	26.80	-2	1,943	-0.10%
2023/08/31	0	0.00	0.2	26.40	26.60	-0.2	1,938	-0.01%
2023/08/28	0	0.00	1	25.95	25.95	-1	1,968	-0.05%
2023/08/24	0	0.00	2	25.75	25.80	-2	1,995	-0.10%
2023/08/23	0	0.00	2	25.83	25.80	-2	2,000	-0.10%
2023/08/22	1	25.80	1	25.60	25.70	0	2,013	0.00%
2023/08/16	0	25.90	0	0.00	25.75	0	2,042	0.00%
2023/08/15	10	25.85	0	0.00	25.90	10	2,054	0.49%
2023/08/14	3	26.07	0	0.00	25.80	3	2,051	0.15%
2023/08/10	1	26.65	0	0.00	26.70	1	2,005	0.05%
2023/08/09	3	26.82	0	0.00	26.70	3	2,007	0.15%
2023/08/08	3	27.08	0	0.00	26.95	3	2,005	0.15%
2023/08/07	0	0.00	1	27.25	27.25	-1	2,005	-0.05%
2023/08/04	1	26.85	0	0.00	26.90	1	2,003	0.05%
2023/08/02	0	0.00	1	27.20	27.00	-1	2,047	-0.05%
2023/08/01	6	26.87	0	0.00	27.05	6	2,185	0.27%
2023/07/31	1	26.85	0	0.00	26.80	1	2,230	0.04%
2023/07/28	1	26.85	0	0.00	26.85	1	2,238	0.04%
2023/07/26	2	26.55	0	0.00	26.55	2	2,239	0.09%
2023/07/20	0	0.00	1	26.75	26.85	-1	2,166	-0.05%
2023/07/19	0	0.00	4	26.70	26.65	-4	2,157	-0.19%
2023/07/13	1	27.10	0	0.00	27.00	1	2,121	0.05%
2023/07/10	1	27.15	4	27.15	26.95	-3	2,211	-0.14%
2023/07/07	0	0.00	2	26.90	27.10	-2	2,221	-0.09%
2023/07/04	1	28.50	0	0.00	28.50	1	2,139	0.05%
2023/07/03	1	28.80	0	0.00	28.75	1	2,124	0.05%
2023/06/30	5	28.59	1	28.60	28.80	4	2,122	0.19%
2023/06/28	1	30.85	0	0.00	30.85	1	2,020	0.05%
2023/06/26	2	31.03	0	0.00	31.00	2	2,005	0.10%
2023/06/20	0	0.00	3	31.30	31.20	-3	1,998	-0.15%
2023/06/15	0	0.00	20	31.35	31.35	-20	2,073	-0.96%
2023/06/14	2	31.35	0	0.00	31.30	2	2,096	0.10%
2023/06/12	0	0.00	1	31.65	31.55	-1	2,197	-0.05%
2023/06/09	1	31.35	0	0.00	31.50	1	2,224	0.04%
2023/06/01	0	0.00	1	30.80	31.10	-1	2,351	-0.04%
2023/05/30	2	30.70	0	0.00	30.70	2	2,347	0.09%
2023/05/26	2	30.50	0	0.00	30.55	2	2,398	0.08%
2023/05/25	0	0.00	3	30.65	30.55	-3	2,392	-0.13%
2023/05/22	0	0.00	2	30.60	30.65	-2	2,411	-0.08%
2023/05/19	1	30.70	0	0.00	30.70	1	2,390	0.04%
2023/05/18	0	0.00	2	30.95	30.95	-2	2,372	-0.08%
2023/05/10	1	30.45	0	0.00	30.40	1	2,355	0.04%
2023/05/09	3	30.33	0	0.00	30.40	3	2,345	0.13%
2023/05/08	4	30.70	2	30.90	30.80	2	2,310	0.09%
2023/05/05	0	0.00	10	32.33	32.35	-10	2,141	-0.47%
2023/05/02	1	31.60	0	0.00	31.45	1	2,089	0.05%
2023/04/27	0	30.95	0	0.00	30.90	0	2,083	0.00%
2023/04/25	0	0.00	5	31.25	30.80	-5	2,087	-0.24%
2023/04/24	0	0.00	1	31.15	31.20	-1	2,067	-0.05%
2023/04/20	0	0.00	8	31.63	31.40	-8	2,064	-0.39%
2023/04/19	0	0.00	2	31.80	31.75	-2	2,055	-0.10%
2023/04/18	0	0.00	1	32.20	32.05	-1	2,052	-0.05%
2023/04/17	0	0.00	1	32.15	32.15	-1	2,026	-0.05%
2023/04/14	0	31.65	0	0.00	31.60	0	1,963	0.00%
2023/04/10	0	31.30	0	0.00	31.30	0	1,834	0.00%
2023/04/07	2	31.30	1	31.25	31.30	1	1,813	0.06%
2023/04/06	0	30.95	15	30.70	30.65	-15	1,782	-0.84%
2023/03/31	1	30.85	0	0.00	30.80	1	1,763	0.06%
2023/03/30	10	30.85	0	0.00	30.85	10	1,747	0.57%
2023/03/29	1	31.00	8	30.75	30.90	-7	1,726	-0.41%
2023/03/28	0	0.00	1	31.05	31.05	-1	1,717	-0.06%
2023/03/27	2	31.70	0	0.00	31.40	2	1,685	0.12%
2023/03/24	2	31.45	2	31.35	31.35	0	1,656	0.00%
2023/03/23	15	31.11	0	0.00	31.05	15	1,642	0.91%
2023/03/22	15	31.36	1	31.40	31.35	14	1,626	0.86%
2023/03/16	7	30.13	10	30.60	29.85	-3	1,568	-0.19%
2023/03/15	3	30.92	1	31.15	30.90	2	1,477	0.14%
2023/03/14	30	31.29	0	0.00	31.15	30	1,449	2.07%
2023/03/13	2	31.08	0	0.00	31.15	2	1,420	0.14%
2023/03/10	2	31.05	1	31.10	31.00	1	1,366	0.07%
2023/03/09	1	31.35	0	0.00	31.50	1	1,349	0.07%
2023/03/08	1	31.75	15	31.65	31.75	-14	1,339	-1.04%
2023/03/06	1	31.25	0	0.00	31.30	1	1,320	0.08%
2023/03/03	1	31.45	1	31.05	31.40	0	1,310	0.00%
2023/03/02	1	31.10	0	0.00	31.20	1	1,305	0.08%
2023/03/01	0	0.00	6	31.78	31.50	-6	1,302	-0.46%
2023/02/24	0	0.00	1	31.20	31.20	-1	1,277	-0.08%
2023/02/23	1	30.65	0	0.00	30.70	1	1,257	0.08%
2023/02/22	0	0.00	3	30.50	30.80	-3	1,260	-0.24%
2023/02/21	1	30.80	0	0.00	30.70	1	1,258	0.08%
2023/02/20	1	30.65	3	30.60	30.60	-2	1,265	-0.16%
2023/02/14	1	30.25	0	0.00	30.20	1	1,282	0.08%
2023/02/09	1	30.30	0	0.00	30.25	1	1,304	0.08%
2023/02/07	1	29.85	1.5	30.07	30.10	-0.5	1,317	-0.04%
2023/02/06	1.4	29.94	0	0.00	30.00	1.4	1,340	0.10%
2023/02/01	0	0.00	2	29.50	29.55	-2	1,354	-0.15%
2023/01/31	1	29.35	0	0.00	29.40	1	1,376	0.07%
2023/01/30	1	28.80	0	0.00	29.00	1	1,369	0.07%
2023/01/13	1	28.80	1	28.45	28.45	0	1,494	0.00%
2023/01/12	0	0.00	3	29.10	28.95	-3	1,513	-0.20%
2023/01/10	2	28.78	0	0.00	28.80	2	1,540	0.13%
2023/01/09	2	28.85	0	0.00	28.85	2	1,581	0.13%
2023/01/04	1	28.05	1	27.80	27.80	0	1,703	0.00%
2023/01/03	1	27.65	1	27.75	27.75	0	1,738	0.00%
2022/12/29	1	27.80	0	0.00	27.90	1	1,785	0.06%
2022/12/28	2	27.90	0	0.00	27.90	2	1,816	0.11%
2022/12/26	3	28.10	0	0.00	28.15	3	1,896	0.16%
2022/12/16	1	28.30	1	28.20	28.20	0	2,355	0.00%
2022/12/15	2	28.60	0	0.00	28.50	2	2,415	0.08%
2022/12/14	1	28.50	0	0.00	28.40	1	2,456	0.04%
2022/12/06	1	29.30	0	0.00	29.25	1	2,698	0.04%
2022/12/05	1	29.90	1	29.80	29.80	0	2,804	0.00%
2022/12/02	1	29.80	1	29.90	29.90	0	3,044	0.00%
2022/11/30	2	29.75	1	29.90	29.90	1	3,297	0.03%
2022/11/29	5	29.63	1	29.70	29.70	4	3,644	0.11%
2022/11/28	1	28.80	1	29.00	29.55	0	3,816	0.00%
2022/11/24	0	0.00	1	28.60	28.65	-1	3,773	-0.03%
2022/11/18	1	28.15	0	0.00	28.20	1	3,742	0.03%
2022/11/16	0	0.00	6	28.10	28.10	-6	3,732	-0.16%
2022/11/15	1	28.45	0	0.00	28.35	1	3,718	0.03%
2022/11/09	2	27.65	1	27.70	27.70	1	3,709	0.03%
2022/11/04	11	27.77	1	27.95	27.95	10	3,742	0.27%
2022/11/02	0	0.00	6	28.15	28.20	-6	3,733	-0.16%
2022/10/31	0	0.00	2	27.95	27.90	-2	3,722	-0.05%
2022/10/28	0	0.00	1	27.45	27.45	-1	3,749	-0.03%
2022/10/27	2	27.05	2	27.20	27.30	0	3,858	0.00%
2022/10/25	1	26.30	1	26.75	26.25	0	3,831	0.00%
2022/10/24	8	26.89	3	26.50	26.50	5	3,812	0.13%
2022/10/21	13	26.95	16	27.03	26.95	-3	3,761	-0.08%
2022/10/20	14	27.11	1.7	27.10	27.15	12.3	3,711	0.33%
2022/10/19	14	27.71	7.4	27.76	27.50	6.7	3,674	0.18%
2022/10/18	2	27.85	2	27.70	27.70	0	3,656	0.00%
2022/10/17	2.2	27.47	2	27.80	27.80	0.2	3,640	0.01%
2022/10/13	5	28.60	2	28.00	28.00	3	3,597	0.08%
2022/10/12	2	28.98	2	29.70	29.80	0	3,535	0.00%
2022/10/11	1	29.80	0	0.00	29.65	1	3,502	0.03%
2022/10/07	1	30.10	0	0.00	30.20	1	3,507	0.03%
2022/10/06	3	29.70	3	29.60	29.60	0	3,530	0.00%
2022/10/04	1	30.20	1	30.00	30.00	0	3,482	0.00%
2022/10/03	1	29.70	1	30.35	30.00	0	3,469	0.00%
2022/09/30	5	29.60	5	29.95	30.15	0	3,421	0.00%
2022/09/29	2	29.35	5	29.36	29.40	-3	3,372	-0.09%
2022/09/28	1	29.85	0	0.00	28.60	1	3,346	0.03%
2022/09/26	9	31.37	6	31.02	30.80	3	3,171	0.09%
2022/09/23	4	32.19	10	32.42	32.25	-6	3,099	-0.19%
2022/09/22	4	31.43	1	31.65	31.95	3	3,060	0.10%
2022/09/21	2	31.90	0	0.00	31.70	2	3,047	0.07%
2022/09/20	6	31.56	1	31.95	31.85	5	3,022	0.17%
2022/09/19	0	0.00	10	31.53	31.65	-10	2,923	-0.34%
2022/09/16	8	32.44	4	32.40	32.40	4	2,905	0.14%
2022/09/15	9	32.72	8	32.74	32.90	1	2,894	0.03%
2022/09/14	2	31.93	1.9	32.07	32.05	0.1	2,880	0.00%
2022/09/13	2	32.65	2	32.20	32.20	0	2,867	0.00%
2022/09/12	7	32.44	4	32.10	32.10	3	2,861	0.10%
2022/09/08	8	33.26	13	33.23	33.00	-5	2,756	-0.18%
2022/09/07	4	32.55	4	32.86	32.90	0	2,549	0.00%
2022/09/06	35	32.66	16	32.41	32.80	19	2,474	0.77%
2022/09/05	18	32.25	22	32.58	32.60	-4	2,304	-0.17%
2022/09/02	10	30.67	0	0.00	30.00	10	1,958	0.51%
2022/08/31	5	30.05	0	0.00	29.95	5	1,772	0.28%
2022/08/30	4	29.65	0	0.00	29.65	4	1,777	0.23%
2022/08/29	0	0.00	1	29.00	29.25	-1	1,787	-0.06%
2022/08/25	1	29.60	0	0.00	29.60	1	1,791	0.06%
2022/08/24	4	29.75	0	0.00	29.40	4	1,796	0.22%
2022/08/23	1	29.75	0	0.00	29.70	1	1,847	0.05%
2022/08/22	3	30.10	0	0.00	30.15	3	1,854	0.16%
2022/08/19	3	30.25	0	0.00	30.40	3	1,868	0.16%
2022/08/16	0	0.00	2	29.50	29.45	-2	1,921	-0.10%
2022/08/15	10	29.93	0	0.00	29.85	10	1,910	0.52%
2022/08/12	2	30.00	0	0.00	30.05	2	1,925	0.10%
2022/08/11	0	0.00	12	30.00	30.10	-12	1,922	-0.62%
2022/08/10	2	30.90	0	0.00	30.85	2	1,901	0.11%
2022/08/08	2	29.30	0	0.00	29.70	2	1,963	0.10%
2022/08/05	0	0.00	8	29.95	29.90	-8	2,046	-0.39%
2022/08/04	0	0.00	15	29.66	29.55	-15	2,127	-0.71%
2022/08/03	1	30.35	2	30.10	29.95	-1	2,231	-0.04%
2022/07/29	0	0.00	1	29.20	29.15	-1	2,930	-0.03%
2022/07/11	0	0.00	1	26.30	26.70	-1	3,653	-0.03%
2022/07/08	1	26.15	0	0.00	26.05	1	3,661	0.03%
2022/06/29	0	0.00	70	28.40	28.65	-70	3,681	-1.90%
2022/06/28	0	0.00	30	28.35	28.35	-30	3,673	-0.82%
2022/06/27	0	0.00	9	28.91	28.90	-9	3,679	-0.24%
2022/06/21	0	0.00	3	28.75	28.50	-3	3,614	-0.08%
2022/06/20	2	28.85	7	27.81	27.50	-5	3,617	-0.14%
2022/06/16	2	29.15	7	29.16	28.85	-5	3,598	-0.14%
2022/06/14	0	0.00	4	28.60	28.80	-4	3,564	-0.11%
2022/06/09	0	0.00	5	29.79	29.85	-5	3,554	-0.14%
2022/06/08	3	29.60	0.8	29.65	29.85	2.3	3,547	0.06%
2022/06/06	2	29.45	0	0.00	29.30	2	3,533	0.06%
2022/05/30	1	29.70	0	0.00	29.95	1	3,469	0.03%
2022/05/25	1	29.65	1	29.60	29.55	0	3,404	0.00%
2022/05/18	2	29.63	1	29.65	29.35	1	3,291	0.03%
2022/05/16	0	0.00	2	28.70	28.85	-2	3,213	-0.06%
2022/05/13	3	29.23	4	28.75	29.45	-1	3,167	-0.03%
2022/05/11	3	30.33	0	0.00	29.35	3	2,967	0.10%
2022/05/10	5	30.12	1	30.00	30.50	4	2,811	0.14%
2022/05/09	2	30.10	3	31.05	30.20	-1	2,409	-0.04%
2022/05/06	41	31.02	34	30.66	31.20	7	2,221	0.32%
2022/05/05	36	30.51	39	28.88	30.80	-3	1,962	-0.15%
2022/05/04	0	0.00	5	28.75	28.85	-5	1,461	-0.34%
2022/04/18	5	26.50	0	0.00	26.70	5	1,088	0.46%
2022/04/15	5	26.90	0	0.00	27.00	5	1,084	0.46%
2022/04/14	0	0.00	1	27.20	27.15	-1	1,076	-0.09%
2022/04/13	0	0.00	1	26.90	27.15	-1	1,053	-0.09%
2022/04/08	0	0.00	2	26.50	26.50	-2	992	-0.20%
2022/03/31	1	26.45	3	25.80	26.40	-2	941	-0.21%
2022/03/28	0	0.00	12	25.98	26.05	-12	859	-1.40%
2022/03/25	1	25.90	0	0.00	25.80	1	832	0.12%
2022/03/23	0	0.00	5	25.75	25.80	-5	811	-0.62%
2022/03/22	0	0.00	2	25.43	25.55	-2	788	-0.25%
2022/03/21	0	0.00	1	25.15	25.15	-1	768	-0.13%
2022/03/18	0	0.00	2	24.85	24.95	-2	763	-0.26%
2022/03/17	7	24.74	10	24.80	24.85	-3	784	-0.38%
2022/03/16	2	24.55	0	0.00	24.65	2	770	0.26%
2022/03/09	3	22.63	0	0.00	23.05	3	746	0.40%
2022/03/08	4	22.41	13	22.30	22.15	-9	736	-1.22%
2022/03/07	1	22.85	0	0.00	23.00	1	719	0.14%
2022/03/04	1	23.55	0	0.00	23.55	1	721	0.14%
2022/03/01	2	23.75	1	23.65	23.80	1	777	0.13%
2022/02/24	2	23.80	0	0.00	23.60	2	786	0.25%
2022/02/16	0	0.00	2	24.25	24.35	-2	918	-0.22%
2022/02/15	1	24.35	0	0.00	24.25	1	946	0.11%
2022/02/14	1	24.10	0	0.00	24.30	1	980	0.10%
2022/02/11	0	0.00	10	24.15	24.25	-10	1,007	-0.99%
2022/02/09	0	0.00	1	24.00	24.30	-1	1,056	-0.09%
2022/01/26	1	23.45	0	0.00	23.35	1	1,066	0.09%
2022/01/17	3	23.77	0	0.00	23.75	3	1,119	0.27%
2022/01/14	1	23.90	0	0.00	23.95	1	1,134	0.09%
2022/01/12	2	23.90	0	0.00	24.15	2	1,209	0.17%
2022/01/07	2	24.65	0	0.00	24.60	2	1,218	0.16%
2021/12/28	2	25.10	0	0.00	25.10	2	1,286	0.16%
2021/12/27	1	25.15	9	25.00	25.00	-8	1,292	-0.62%
2021/12/16	10	25.37	0	0.00	25.35	10	1,317	0.76%
2021/12/14	1	25.80	4	25.70	25.80	-3	1,457	-0.21%
2021/12/13	0	0.00	1	26.10	26.00	-1	1,480	-0.07%
2021/12/01	0	0.00	4	25.25	25.20	-4	1,589	-0.25%
2021/11/25	1	25.60	0	0.00	25.75	1	1,615	0.06%
2021/11/24	0	0.00	1	25.35	25.55	-1	1,611	-0.06%
2021/11/22	2	25.38	0	0.00	25.35	2	1,633	0.12%
2021/11/19	2	25.35	0	0.00	25.35	2	1,637	0.12%
2021/11/18	1	25.40	0	0.00	25.45	1	1,673	0.06%
2021/11/17	6	25.64	0	0.00	25.65	6	1,712	0.35%
2021/11/16	0	0.00	2	25.75	26.20	-2	1,693	-0.12%
2021/11/11	1	24.95	4	25.15	25.00	-3	1,684	-0.18%
2021/11/10	1	24.30	0	0.00	24.40	1	1,668	0.06%
2021/11/09	2	24.65	12	24.55	24.60	-10	1,657	-0.60%
2021/11/08	1	24.65	0	0.00	24.60	1	1,652	0.06%
2021/11/05	5	25.35	7	25.41	25.20	-2	1,654	-0.12%
2021/11/03	0	0.00	6	25.05	25.10	-6	1,742	-0.34%
2021/11/02	1	25.00	0	0.00	24.90	1	1,798	0.06%
2021/10/29	0	0.00	1	25.20	25.20	-1	1,791	-0.06%
2021/10/28	1	25.30	0	0.00	25.20	1	1,792	0.06%
2021/10/27	10	25.35	0	0.00	25.50	10	1,795	0.56%
2021/10/25	10	24.70	0	0.00	24.80	10	1,790	0.56%
2021/10/22	20	24.90	0	0.00	24.80	20	1,813	1.10%
2021/10/21	11	24.64	0	0.00	25.55	11	1,804	0.61%
2021/10/05	0	0.00	2	22.80	23.20	-2	1,856	-0.11%
2021/09/29	0	0.00	1	23.20	23.25	-1	1,909	-0.05%
2021/09/24	1	23.20	0	0.00	23.10	1	2,067	0.05%
2021/09/23	1	23.10	1	23.10	23.10	0	2,134	0.00%
2021/09/22	1	23.20	2	23.50	23.05	-1	2,175	-0.05%
2021/09/17	1	23.50	0	0.00	23.50	1	2,186	0.05%
2021/09/16	1	24.90	0	0.00	24.60	1	2,109	0.05%
2021/09/15	2	25.40	2	25.20	25.30	0	2,134	0.00%
2021/09/14	5	25.16	0	0.00	25.25	5	2,152	0.23%
2021/09/13	0	0.00	1	25.20	25.25	-1	2,212	-0.05%
2021/09/06	2	24.30	0	0.00	24.05	2	2,347	0.09%
2021/09/02	1	24.25	0	0.00	24.00	1	2,355	0.04%
2021/08/25	0	0.00	3	23.53	23.65	-3	2,348	-0.13%
2021/08/24	20	22.40	0	0.00	23.35	20	2,360	0.85%
2021/08/20	2	21.95	0	0.00	21.85	2	2,306	0.09%
2021/08/19	0	0.00	10	22.20	22.00	-10	2,297	-0.44%
2021/08/18	8	22.26	0	0.00	22.75	8	2,276	0.35%
2021/08/17	5	22.80	0	0.00	22.40	5	2,285	0.22%
2021/08/16	10	22.75	0	0.00	22.95	10	2,305	0.43%
2021/08/13	1	23.10	0	0.00	23.10	1	2,360	0.04%
2021/08/12	1	23.50	0	0.00	23.60	1	2,371	0.04%
2021/08/11	1	23.25	0	0.00	23.40	1	2,414	0.04%
2021/08/10	2	23.75	0	0.00	23.65	2	2,435	0.08%
2021/08/09	1	24.50	10	25.00	24.50	-9	2,490	-0.36%
2021/08/06	0	0.00	4	24.95	25.40	-4	2,548	-0.16%
2021/08/02	10	24.23	0	0.00	24.45	10	3,005	0.33%
2021/07/26	3	23.62	2	23.55	23.50	1	3,424	0.03%
2021/07/23	5	23.60	0	0.00	23.65	5	3,560	0.14%
2021/07/22	10	23.55	0	0.00	23.45	10	3,588	0.28%
2021/07/21	10	23.60	0	0.00	23.40	10	3,608	0.28%
2021/07/14	0	0.00	3	23.62	23.55	-3	3,894	-0.08%
2021/07/13	0	0.00	2	23.95	23.95	-2	3,975	-0.05%
2021/07/12	0	0.00	0.3	24.35	24.40	-0.3	4,047	-0.01%
2021/07/08	1	24.70	0	0.00	24.85	1	4,269	0.02%
2021/07/07	5	24.58	0	0.00	24.60	5	4,326	0.12%
2021/07/02	0	0.00	10	25.30	25.25	-10	4,418	-0.23%
2021/07/01	5	25.50	0	0.00	25.30	5	4,530	0.11%
2021/06/30	11	27.21	0	0.00	27.30	11	4,539	0.24%
2021/06/29	0	0.00	3	26.77	26.80	-3	4,508	-0.07%
2021/06/28	12	27.04	0	0.00	27.00	12	4,490	0.27%
2021/06/24	0	0.00	3	27.65	27.55	-3	4,460	-0.07%
2021/06/23	1	26.70	0	0.00	26.80	1	4,469	0.02%
2021/06/21	6	26.20	0	0.00	25.90	6	4,408	0.14%
2021/06/17	0	0.00	1	26.45	26.45	-1	4,536	-0.02%
2021/06/11	0	0.00	2	25.50	25.50	-2	4,766	-0.04%
2021/06/09	0	0.00	1	24.65	24.60	-1	4,802	-0.02%
2021/06/08	1	24.60	2	24.25	24.65	-1	4,870	-0.02%
2021/06/07	2	24.53	0	0.00	24.40	2	4,947	0.04%
2021/06/04	1	25.15	0	0.00	24.75	1	4,971	0.02%
2021/06/03	2	25.00	0	0.00	25.00	2	5,123	0.04%
2021/06/02	1	25.05	7	25.11	25.10	-6	5,249	-0.11%
2021/06/01	0	0.00	3	25.05	25.15	-3	5,284	-0.06%
2021/05/31	3	25.02	0	0.00	24.90	3	5,372	0.06%
2021/05/28	0	0.00	8	25.04	24.95	-8	5,541	-0.14%
2021/05/27	12	24.85	0	0.00	24.75	12	5,633	0.21%
2021/05/26	0	0.00	2	25.05	25.10	-2	5,696	-0.04%
2021/05/25	1	24.85	3	25.00	24.85	-2	5,740	-0.03%
2021/05/21	2	24.00	6	24.78	25.20	-4	5,924	-0.07%
2021/05/19	1	23.95	0	0.00	24.05	1	5,957	0.02%
2021/05/18	2	23.85	0	0.00	24.40	2	5,931	0.03%
2021/05/17	1	23.40	20.1	23.75	22.60	-19.1	5,912	-0.32%
2021/05/14	2	24.65	4	24.60	24.65	-2	5,818	-0.03%
2021/05/13	2	25.93	4	25.00	25.30	-2	5,731	-0.03%
2021/05/12	2	26.48	19	28.05	26.55	-17	5,625	-0.30%
2021/05/11	29	29.60	3	29.20	28.40	26	5,444	0.48%
2021/05/10	2	29.00	1	28.95	29.00	1	5,340	0.02%
2021/05/07	2	28.28	6	28.20	28.45	-4	5,305	-0.08%
2021/05/06	5	28.75	1	28.85	28.65	4	5,278	0.08%
2021/05/05	0	0.00	14	28.02	27.95	-14	5,208	-0.27%
2021/05/04	15	28.10	9.1	28.08	27.55	5.9	5,144	0.12%
2021/05/03	2	28.60	1	28.60	27.85	1	5,030	0.02%
2021/04/29	2.2	29.32	14	29.15	28.90	-11.8	4,979	-0.24%
2021/04/28	8	28.79	0	0.00	28.60	8	4,885	0.16%
2021/04/27	2	28.68	32	28.60	28.80	-30	4,970	-0.60%
2021/04/26	6	28.47	12	28.90	28.70	-6	4,961	-0.12%
2021/04/23	0	0.00	12	27.37	28.05	-12	4,953	-0.24%
2021/04/22	31	28.95	11	28.49	27.95	20	4,921	0.41%
2021/04/21	6	29.12	4	29.05	29.05	2	4,816	0.04%
2021/04/19	14	28.52	16	28.19	28.55	-2	4,751	-0.04%
2021/04/16	12	27.34	5	27.00	27.40	7	4,674	0.15%
2021/04/15	22	26.86	0	0.00	26.85	22	4,582	0.48%
2021/04/14	0	0.00	4	26.10	26.00	-4	4,463	-0.09%
2021/04/13	4	25.65	23	25.98	25.30	-19	4,443	-0.43%
2021/04/12	1	25.80	36	25.69	25.70	-35	4,515	-0.78%
2021/04/09	5	25.49	10	25.24	25.70	-5	4,497	-0.11%
2021/04/08	0	0.00	4	25.55	25.50	-4	4,438	-0.09%
2021/04/07	9	25.11	34	25.33	25.65	-25	4,409	-0.57%
2021/04/06	1	24.85	0	0.00	24.65	1	4,336	0.02%
2021/04/01	2	24.13	0	0.00	23.90	2	4,263	0.05%
2021/03/29	1	24.40	5	24.30	24.10	-4	4,234	-0.09%
2021/03/24	6	24.00	3	24.05	23.95	3	4,207	0.07%
2021/03/23	11	24.09	0	0.00	24.15	11	4,200	0.26%
2021/03/22	1	24.20	15	24.45	24.40	-14	4,185	-0.33%
2021/03/19	2	23.20	25	23.26	23.25	-23	4,050	-0.57%
2021/03/18	3	23.97	1.3	23.78	23.75	1.8	4,018	0.04%
2021/03/17	8	23.90	11	24.12	24.10	-3	4,040	-0.07%
2021/03/16	0	0.00	11	23.62	23.40	-11	3,958	-0.28%
2021/03/15	0	0.00	1	23.00	23.40	-1	4,094	-0.02%
2021/03/12	5	22.80	9	22.56	22.55	-4	4,409	-0.09%
2021/03/11	16	22.99	1	23.15	22.95	15	4,542	0.33%
2021/03/09	5.3	23.66	32	23.81	23.45	-26.8	4,741	-0.56%
2021/03/08	9	23.28	17	23.61	23.00	-8	5,020	-0.16%
2021/03/04	8	23.36	17	23.43	23.25	-9	5,055	-0.18%
2021/03/03	34	22.92	6.5	22.90	23.25	27.5	4,989	0.55%
2021/03/02	1	22.70	22	22.62	22.00	-21	4,866	-0.43%
2021/02/26	3	22.00	21	21.91	21.95	-18	4,989	-0.36%
2021/02/25	14	22.09	7	21.77	22.00	7	4,989	0.14%
2021/02/24	19	21.98	8	22.09	21.95	11	4,990	0.22%
2021/02/23	24	21.59	42	21.90	22.05	-18	4,905	-0.37%
2021/02/22	5	21.13	7	20.98	21.35	-2	4,813	-0.04%
2021/02/19	2	20.00	1	20.30	20.30	1	4,743	0.02%
2021/02/18	0	0.00	3	20.30	20.30	-3	4,808	-0.06%
2021/02/17	0	0.00	2	19.95	19.95	-2	4,859	-0.04%
2021/02/03	0	0.00	11	19.50	19.45	-11	5,062	-0.22%
2021/02/01	1	18.75	0	0.00	18.80	1	5,278	0.02%
2021/01/28	10	19.24	0	0.00	19.25	10	5,424	0.18%
2021/01/27	1	19.70	1	19.65	19.75	0	5,452	0.00%
2021/01/25	0	0.00	29	20.17	20.10	-29	5,629	-0.52%
2021/01/22	3	19.13	5	19.25	19.15	-2	5,641	-0.04%
2021/01/21	11	18.91	5	18.85	18.95	6	5,730	0.10%
2021/01/20	5	19.09	0	0.00	19.10	5	5,789	0.09%
2021/01/19	2	20.13	0	0.00	19.90	2	5,782	0.03%
2021/01/18	3	19.80	0	0.00	20.20	3	5,865	0.05%
2021/01/15	1	20.25	0	0.00	20.10	1	5,919	0.02%
2021/01/14	3	20.55	0	0.00	20.60	3	6,105	0.05%
2021/01/12	3.3	20.52	0	0.00	20.50	3.3	7,264	0.04%
2021/01/11	0	0.00	4	20.53	20.60	-4	7,306	-0.05%
2021/01/08	1	20.25	0	0.00	20.20	1	7,459	0.01%
2021/01/07	1	20.25	2	20.30	20.40	-1	7,672	-0.01%
2021/01/06	14	20.40	1	20.35	20.25	13	7,864	0.17%
2021/01/05	6	21.52	10	21.73	21.15	-4	8,147	-0.05%
2021/01/04	0	0.00	15	20.80	20.90	-15	8,550	-0.18%
2020/12/30	7	20.90	1	20.75	20.90	6	10,253	0.06%
2020/12/29	2	20.95	10	21.20	20.75	-8	10,756	-0.07%
2020/12/24	0	0.00	1	20.90	20.80	-1	11,232	-0.01%
2020/12/22	1	20.55	0	0.00	20.30	1	11,632	0.01%
2020/12/21	4	20.65	0	0.00	20.95	4	11,758	0.03%
2020/12/18	3	20.87	0	0.00	20.75	3	11,844	0.03%
2020/12/17	11	21.17	0	0.00	20.95	11	12,009	0.09%
2020/12/16	0	0.00	1	21.30	21.20	-1	12,256	-0.01%
2020/12/15	1	20.75	1	21.15	20.75	0	12,239	0.00%
2020/12/14	0	0.00	2	21.30	20.95	-2	12,271	-0.02%
2020/12/11	16.3	20.71	0	0.00	20.50	16.3	12,323	0.13%
2020/12/10	3.3	21.22	5	21.36	21.10	-1.8	12,432	-0.01%
2020/12/09	15	20.29	1	20.90	20.95	14	12,602	0.11%
2020/12/08	33	20.18	33	20.69	19.95	0	12,801	0.00%
2020/12/07	4	21.68	30	21.69	21.35	-26	12,566	-0.21%
2020/12/04	3	22.70	3	22.90	22.35	0	12,560	0.00%
2020/12/03	6	22.69	32	22.51	22.45	-26	12,669	-0.21%
2020/12/02	80	22.83	16	23.77	22.80	64	12,936	0.49%
2020/12/01	30	24.42	3	24.30	24.40	27	12,795	0.21%
2020/11/30	63	25.10	2	25.10	24.65	61	12,857	0.47%
2020/11/27	14	24.79	9	25.05	24.90	5	13,060	0.04%
2020/11/26	8	24.74	10	24.90	24.65	-2	13,124	-0.02%
2020/11/25	28	24.84	28	25.13	24.65	0	13,332	0.00%
2020/11/24	13	24.57	3	24.45	24.45	10	13,324	0.08%
2020/11/23	0	0.00	8	24.93	24.80	-8	13,403	-0.06%
2020/11/20	4	25.03	0	0.00	25.05	4	13,557	0.03%
2020/11/18	7	25.26	0	0.00	25.10	7	13,962	0.05%
2020/11/17	4	24.90	5	25.40	25.30	-1	14,030	-0.01%
2020/11/16	8	25.14	6	25.29	25.10	2	14,155	0.01%
2020/11/13	0	0.00	3	25.75	25.65	-3	14,267	-0.02%
2020/11/12	10.5	25.34	3	25.30	25.20	7.5	14,403	0.05%
2020/11/11	4	25.40	3	25.83	25.95	1	14,712	0.01%
2020/11/10	3	25.52	16	25.53	25.15	-13	14,886	-0.09%
2020/11/09	4	25.63	93	25.44	25.65	-89	14,826	-0.60%
2020/11/06	5	25.10	9	25.26	25.10	-4	14,745	-0.03%
2020/11/05	40	25.08	0	0.00	24.65	40	14,708	0.27%
2020/11/04	2	24.90	0	0.00	24.75	2	14,659	0.01%
2020/11/03	4	25.15	0	0.00	24.85	4	14,676	0.03%
2020/11/02	0	0.00	2	24.80	25.10	-2	14,722	-0.01%
2020/10/30	3	24.70	1	24.70	24.35	2	14,619	0.01%
2020/10/29	31	25.02	16	24.97	25.00	15	14,538	0.10%
2020/10/28	0	0.00	17	25.13	25.00	-17	14,434	-0.12%
2020/10/27	5	25.60	1	25.85	25.60	4	14,326	0.03%
2020/10/26	19	26.00	10	25.94	25.70	9	14,231	0.06%
2020/10/23	11	26.30	11	26.45	26.25	0	14,136	0.00%
2020/10/22	12	26.18	13	26.33	26.45	-1	14,038	-0.01%
2020/10/21	117.5	26.61	110	26.29	26.50	7.5	13,827	0.05%	大買/大賣/
2020/10/20	51	26.29	42	26.36	26.50	9	13,147	0.07%
2020/10/19	6	24.45	3	24.62	24.55	3	12,632	0.02%
2020/10/16	22	24.69	4	24.53	24.40	18	12,587	0.14%
2020/10/15	21	24.58	11	24.35	24.15	10	12,407	0.08%
2020/10/14	32	25.13	34	24.94	25.20	-2	12,166	-0.02%
2020/10/13	119	25.24	24	25.18	25.00	95	11,945	0.80%	大買/
2020/10/12	103	26.09	109	26.14	26.35	-6	11,568	-0.05%	大買/大賣/
2020/10/08	123	24.86	178	25.06	25.50	-55	11,028	-0.50%	大買/大賣/
2020/10/07	160	24.15	159	24.01	24.35	1	10,183	0.01%	大買/大賣/
2020/10/06	65	22.27	20	22.21	22.50	45	9,267	0.49%
2020/10/05	2	20.25	0	0.00	20.95	2	8,757	0.02%
2020/09/30	0	0.00	22	20.04	20.20	-22	8,625	-0.26%
2020/09/29	57	20.78	43	20.35	20.45	14	8,546	0.16%
2020/09/28	26	20.13	4	20.50	20.65	22	8,177	0.27%
2020/09/25	2	19.33	12	19.08	18.80	-10	7,926	-0.13%
2020/09/24	10	19.83	21	20.04	19.45	-11	7,744	-0.14%
2020/09/23	7	20.37	18	20.23	20.20	-11	7,587	-0.14%
2020/09/22	35	20.92	11	20.61	21.00	24	7,463	0.32%
2020/09/21	31	21.25	22	21.15	21.35	9	7,273	0.12%
2020/09/18	1	20.20	1	20.45	20.25	0	7,003	0.00%
2020/09/17	21	20.36	12	20.43	20.20	9	6,965	0.13%
2020/09/16	12	20.40	5	20.34	20.55	7	6,874	0.10%
2020/09/15	3	19.92	8	20.00	20.00	-5	6,767	-0.07%
2020/09/14	12	20.30	30	20.79	20.15	-18	6,572	-0.27%
2020/09/11	26	21.26	11	21.51	20.75	15	6,309	0.24%
2020/09/10	10	21.81	4	22.06	22.00	6	5,937	0.10%
2020/09/09	34	21.76	30	21.77	21.75	4	5,815	0.07%
2020/09/08	22	21.92	30	21.62	21.75	-8	5,615	-0.14%
2020/09/07	83	22.02	55	22.35	21.70	28	5,397	0.52%
2020/09/04	2	19.95	1	20.00	20.80	1	4,944	0.02%
2020/09/03	5	19.95	5	20.05	20.05	0	4,663	0.00%
2020/09/02	4	19.45	37	19.51	19.70	-33	4,506	-0.73%
2020/09/01	22	19.04	20	18.75	18.75	2	4,194	0.05%
2020/08/31	31	19.03	7	19.01	18.85	24	4,091	0.59%
2020/08/28	0	0.00	2	18.43	18.45	-2	3,839	-0.05%
2020/08/27	3	17.63	3	17.92	18.05	0	3,648	0.00%
2020/08/26	33	17.94	2	17.60	17.80	31	3,489	0.89%
2020/08/25	0	0.00	1	18.60	18.65	-1	3,292	-0.03%
2020/08/24	3	18.00	1	18.35	18.00	2	3,106	0.06%
2020/08/20	6	16.98	8	16.99	16.75	-2	2,705	-0.07%
2020/08/19	3	17.37	2	17.45	17.55	1	2,501	0.04%
2020/08/18	38	17.07	21	17.13	17.00	17	2,315	0.73%
2020/08/17	2	16.78	19	16.62	16.90	-17	2,117	-0.80%
2020/08/14	12	15.25	2	15.10	15.40	10	1,732	0.58%
2020/08/12	0	0.00	1	14.85	14.50	-1	1,429	-0.07%
2020/08/11	2	15.00	0	0.00	14.40	2	1,365	0.15%
2020/08/07	1	14.40	70	14.30	14.45	-69	1,245	-5.54%
2020/08/06	70	14.23	0	0.00	14.35	70	1,181	5.92%
2020/07/24	10	13.60	0	0.00	13.50	10	1,028	0.97%
2020/06/10	1	13.30	0	0.00	13.20	1	1,004	0.10%
2020/04/28	0	0.00	20	10.50	10.50	-20	759	-2.63%
2020/04/17	0	0.00	40	10.50	10.35	-40	772	-5.18%
2020/04/14	0	0.00	10	10.58	10.70	-10	752	-1.33%
2020/04/09	0	0.00	10	10.23	10.30	-10	727	-1.37%
2020/04/07	20	10.01	0	0.00	10.00	20	719	2.78%
2020/03/27	0	0.00	10	9.80	9.73	-10	683	-1.46%
2020/03/06	0	0.00	5	12.45	12.35	-5	564	-0.89%
2020/02/10	0	0.00	0	12.50	12.55	0	862	0.00%
2020/01/08	0	0.00	5	13.10	13.05	-5	907	-0.55%
2019/12/26	0	0.00	1	13.00	13.00	-1	876	-0.11%
2019/12/18	2	12.85	0	0.00	12.85	2	948	0.21%
2019/12/17	0	0.00	2	12.95	12.95	-2	946	-0.21%
2019/12/13	0	0.00	2	12.93	12.95	-2	951	-0.21%
2019/12/03	20	13.00	0	0.00	13.05	20	1,033	1.94%
2019/12/02	10	12.95	0.3	12.90	12.95	9.7	1,031	0.94%
2019/11/20	0	0.00	10	12.85	13.10	-10	1,006	-0.99%
2019/11/18	0	0.00	2	13.10	13.20	-2	965	-0.21%
2019/11/14	2	13.50	0	0.00	13.50	2	955	0.21%
2019/10/23	24	15.00	224	14.93	15.00	-200	1,562	-12.80%	大賣/鉅額交易
2019/10/21	200	15.25	0	0.00	15.25	200	1,576	12.69%	大買/鉅額交易
2019/10/07	5	14.70	0	0.00	14.65	5	1,661	0.30%
2019/09/11	10	14.90	0	0.00	14.90	10	1,814	0.55%
2019/09/10	0	0.00	1	15.05	15.05	-1	1,800	-0.06%
2019/08/26	5	15.15	1	15.10	15.20	4	1,970	0.20%
2019/08/23	0.2	15.60	0	0.00	15.60	0.2	1,979	0.01%
2019/08/16	1	15.35	0	0.00	15.30	1	2,607	0.04%
2019/08/14	10	15.00	0	0.00	15.00	10	2,582	0.39%
2019/08/08	10	15.85	0	0.00	15.85	10	2,715	0.37%
2019/08/07	5	16.10	0	0.00	15.80	5	2,749	0.18%
2019/08/02	0.1	16.45	0	0.00	16.50	0.1	2,763	0.00%
2019/07/31	0	0.00	47	17.55	17.40	-47	2,716	-1.73%
2019/07/30	1	17.90	50	18.00	17.50	-49	2,630	-1.86%
2019/07/16	0	0.00	1	17.50	17.45	-1	2,330	-0.04%
2019/07/10	1	17.55	0	0.00	17.50	1	2,293	0.04%
2019/07/01	10	17.13	0	0.00	17.10	10	2,280	0.44%
2019/06/24	10	16.90	0	0.00	17.05	10	2,240	0.45%
2019/06/12	5	17.00	4	17.05	16.95	1	2,330	0.04%
2019/06/10	10	16.90	0	0.00	17.00	10	2,255	0.44%
2019/06/04	18	17.45	18	17.10	17.25	0	2,223	0.00%
2019/06/03	13	16.90	13	17.00	17.25	0	2,205	0.00%
2019/05/30	8	16.90	8	17.06	17.10	0	2,159	0.00%
2019/05/28	0	0.00	50	17.70	17.40	-50	2,063	-2.42%
2019/05/27	50	17.14	0	0.00	17.85	50	1,976	2.53%
2019/05/22	0	0.00	1	16.30	16.30	-1	1,498	-0.07%
2019/05/20	1	16.25	3	16.40	16.15	-2	1,467	-0.14%
2019/05/17	3	16.40	0	0.00	16.55	3	1,370	0.22%
2019/05/15	0	0.00	28	16.00	16.00	-28	1,140	-2.45%
2019/05/14	28	15.85	1	15.65	15.80	27	1,111	2.43%
2019/05/13	1	15.85	0	0.00	15.70	1	1,108	0.09%
2019/03/22	2	14.80	0	0.00	15.10	2	920	0.22%
2019/03/08	0	0.00	8	15.30	15.40	-8	842	-0.95%
2019/01/28	0	0.00	1	14.50	14.50	-1	797	-0.13%
2019/01/03	0	13.95	0	0.00	14.00	0	836	0.00%
2018/10/01	0	0.00	2	14.28	14.20	-2	902	-0.22%
2018/09/27	0	0.00	1	14.15	14.05	-1	865	-0.12%
2018/09/20	2	14.00	1	13.95	13.80	1	842	0.12%
2018/09/19	1	13.90	0	0.00	13.90	1	827	0.12%
2018/09/04	0	0.00	2	14.10	14.15	-2	815	-0.25%
2018/09/03	0	0.00	12	14.25	14.25	-12	805	-1.49%
2018/08/31	12	13.90	3	13.80	13.95	9	741	1.21%
2018/08/30	3	13.95	2	13.85	13.85	1	729	0.14%
2018/08/23	0	0.00	16	13.10	13.15	-16	694	-2.30%
2018/08/06	0	0.00	10	12.90	12.90	-10	783	-1.28%
2018/06/26	1	13.00	4	13.00	13.05	-3	1,669	-0.18%
2018/06/25	2	13.10	0	0.00	13.10	2	1,669	0.12%
2018/06/20	10	13.10	0	0.00	13.10	10	1,702	0.59%
2018/06/19	8	13.26	0	0.00	13.20	8	1,705	0.47%
2018/06/07	11	13.55	0	0.00	13.45	11	1,761	0.62%
2018/05/10	0	0.00	2	13.10	13.05	-2	1,886	-0.11%
2018/04/17	10	12.95	0	0.00	12.90	10	1,974	0.51%
2018/04/03	1	13.70	1	13.85	13.90	0	2,067	0.00%
2018/04/02	1	13.95	0	0.00	13.85	1	2,021	0.05%
2018/03/31	2	14.13	3	14.03	13.90	-1	1,986	-0.05%
2018/03/29	7	16.13	0	0.00	16.15	7	1,716	0.41%
2018/02/23	1	15.95	0	0.00	16.00	1	2,192	0.05%
2018/02/02	0	0.00	1	16.10	16.15	-1	2,102	-0.05%
2018/02/01	100	16.30	0	0.00	16.20	100	2,170	4.61%
2018/01/31	0	0.00	1	16.20	16.30	-1	2,195	-0.05%
2018/01/25	1	16.70	0	0.00	16.60	1	2,176	0.05%
2018/01/18	1	17.35	0	0.00	17.25	1	2,216	0.05%