廣運 (6125)-中國信託-新竹券商分點個股進出

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
90.7
漲跌
▼0.1
漲幅
-0.11%
成交量
17,490張
產業
上櫃光電類股
426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－中國信託-新竹券商分點個股進出

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-新竹券商分點個股進出
中國信託-新竹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
2024/05/16	61	92.05	42	91.51	90.70	19	26,981	0.07%
2024/05/15	9.1	93.02	24	91.39	90.80	-14.9	27,304	-0.05%
2024/05/14	22	92.06	63.3	92.28	93.00	-41.3	27,389	-0.15%
2024/05/13	20	90.78	25	91.14	91.00	-5	27,000	-0.02%
2024/05/10	4	86.38	21	83.80	87.60	-17	26,666	-0.06%
2024/05/09	0	0.00	3	85.87	85.30	-3	26,496	-0.01%
2024/05/08	2	87.60	42	87.26	87.10	-40	26,371	-0.15%
2024/05/07	54	88.12	49	87.69	87.50	5	26,431	0.02%
2024/05/06	49	91.38	67	90.09	89.70	-18	26,141	-0.07%
2024/05/03	59	92.26	8	90.44	89.50	51	25,882	0.20%
2024/05/02	1	92.00	13	91.29	90.40	-12	25,535	-0.05%
2024/04/30	20	92.40	68	91.93	91.70	-48	25,338	-0.19%
2024/04/29	53	93.18	17	92.67	90.00	36	24,846	0.14%
2024/04/26	118.2	92.58	70	91.64	91.70	48.2	24,454	0.20%	大買/
2024/04/25	79.3	91.31	75.3	91.27	90.50	4.1	23,795	0.02%
2024/04/24	109	91.73	85.1	92.48	90.20	24	23,062	0.10%	大買/
2024/04/23	19	84.52	24	84.62	87.40	-5	21,598	-0.02%
2024/04/22	21	87.20	17	86.13	80.60	4	21,112	0.02%
2024/04/19	52	85.26	64.1	86.19	87.30	-12.1	20,636	-0.06%
2024/04/18	31.3	84.61	64	85.33	84.20	-32.7	20,040	-0.16%
2024/04/17	18	84.01	19.1	84.17	85.00	-1	19,670	-0.01%
2024/04/16	45	75.15	58	75.95	77.30	-13	19,260	-0.07%
2024/04/15	7	79.23	23	77.82	78.20	-16	19,208	-0.08%
2024/04/12	6	80.35	1	80.20	80.00	5	19,133	0.03%
2024/04/11	7	81.80	10	80.58	81.00	-3	19,030	-0.02%
2024/04/10	11	82.83	5	83.20	82.40	6	19,007	0.03%
2024/04/09	12	83.95	1	83.20	84.50	11	18,905	0.06%
2024/04/08	6	84.02	19	84.41	84.00	-13	18,859	-0.07%
2024/04/03	9	82.08	12	79.67	81.20	-3	19,123	-0.02%
2024/04/02	13	82.02	28	81.19	80.80	-15	19,179	-0.08%
2024/04/01	1	84.30	0	0.00	83.00	1	19,042	0.01%
2024/03/29	15	85.28	6	84.68	82.80	9	18,968	0.05%
2024/03/28	8	84.39	4	86.05	84.50	4	18,697	0.02%
2024/03/27	18	85.61	5	84.60	84.00	13	18,565	0.07%
2024/03/26	94	89.53	84	85.24	82.70	10	18,330	0.05%
2024/03/25	93	85.30	74.2	87.44	88.40	18.8	17,386	0.11%
2024/03/22	11	79.33	15	78.88	80.40	-4	16,422	-0.02%
2024/03/20	7	79.34	16	79.03	78.60	-9	16,230	-0.06%
2024/03/19	12.1	80.25	7	79.51	78.90	5.1	16,135	0.03%
2024/03/18	1	80.20	4	80.93	81.50	-3	16,027	-0.02%
2024/03/15	9	79.58	24	79.90	80.00	-15	15,920	-0.09%
2024/03/14	69	78.90	376.1	78.47	78.90	-307.1	15,772	-1.95%	大賣/鉅額交易
2024/03/13	46.1	84.71	40	80.66	81.70	6.1	15,553	0.04%
2024/03/12	25	80.57	40	80.97	83.70	-15	15,019	-0.10%
2024/03/11	58	80.06	83.3	79.69	79.30	-25.3	14,608	-0.17%
2024/03/08	100.3	80.07	112	78.76	77.80	-11.8	14,227	-0.08%	大賣/
2024/03/07	197	91.13	84	89.03	86.10	113	13,955	0.81%	大買/鉅額交易
2024/03/06	391	94.00	130	92.01	91.50	261	13,398	1.95%	大買/大賣/鉅額交易
2024/03/05	28	87.38	27	86.74	87.50	1	12,482	0.01%
2024/03/04	114	89.39	87	89.13	87.60	27	12,213	0.22%	大買/
2024/03/01	196.2	87.41	184.3	87.62	86.70	11.8	11,521	0.10%	大買/大賣/
2024/02/29	48	81.38	50.2	82.62	85.20	-2.2	10,326	-0.02%
2024/02/27	110.2	80.10	33	80.78	77.50	77.2	9,867	0.78%	大買/
2024/02/26	24	77.75	23	77.75	81.10	1	9,308	0.01%
2024/02/23	30	74.76	104	75.79	73.80	-74	9,099	-0.81%	大賣/
2024/02/22	7	77.66	9	76.79	76.50	-2	9,437	-0.02%
2024/02/21	36	76.61	26	77.22	77.40	10	9,754	0.10%
2024/02/20	27	73.81	11	74.23	74.70	16	9,647	0.17%
2024/02/19	110	73.48	31.9	75.12	74.70	78.1	9,466	0.83%	大買/
2024/02/16	24.1	68.70	32	68.95	70.80	-7.9	8,888	-0.09%
2024/02/15	10	65.04	13	64.54	66.20	-3	8,301	-0.04%
2024/02/05	0	0.00	2	62.00	62.00	-2	7,877	-0.03%
2024/02/02	0	0.00	5	62.54	62.90	-5	7,844	-0.06%
2024/02/01	2	61.40	1	62.00	61.50	1	7,767	0.01%
2024/01/31	52	60.89	50	61.40	60.70	2	7,737	0.03%
2024/01/30	8	61.65	3.3	61.82	60.90	4.7	7,706	0.06%
2024/01/29	0.4	59.00	0	0.00	59.50	0.4	7,557	0.01%
2024/01/26	1.3	58.52	1	58.50	58.30	0.3	7,559	0.00%
2024/01/23	4	61.15	1	61.20	60.80	3	7,604	0.04%
2024/01/22	9	62.23	5.2	62.77	62.40	3.8	7,548	0.05%
2024/01/19	0	0.00	3	59.77	60.60	-3	7,405	-0.04%
2024/01/18	3	57.93	1	58.00	57.90	2	7,372	0.03%
2024/01/17	11.2	60.97	12	58.61	58.60	-0.8	7,378	-0.01%
2024/01/16	0	0.00	2	60.00	60.20	-2	7,338	-0.03%
2024/01/15	1	59.60	3	61.07	60.00	-2	7,324	-0.03%
2024/01/12	0	0.00	1	58.80	58.00	-1	7,197	-0.01%
2024/01/11	0	0.00	5	59.70	59.20	-5	7,209	-0.07%
2024/01/10	6	57.50	1	56.80	58.00	5	7,240	0.07%
2024/01/09	5	57.16	1	57.30	56.50	4	7,254	0.06%
2024/01/08	1	59.30	0	0.00	58.50	1	7,235	0.01%
2024/01/04	1	60.00	1	60.60	60.70	0	7,255	0.00%
2024/01/03	0	0.00	5	63.02	62.20	-5	7,304	-0.07%
2024/01/02	0	0.00	16	62.58	63.70	-16	7,283	-0.22%
2023/12/29	34	63.53	34	63.53	63.00	0	7,191	0.00%
2023/12/28	3	59.03	9	59.52	60.80	-6	6,667	-0.09%
2023/12/27	2	56.65	0	0.00	57.10	2	6,550	0.03%
2023/12/25	6	56.98	2	57.10	56.60	4	6,791	0.06%
2023/12/22	0	0.00	1	57.20	56.90	-1	6,801	-0.01%
2023/12/19	1	56.50	2	56.20	56.60	-1	6,915	-0.01%
2023/12/18	3	57.80	1	58.40	57.00	2	6,970	0.03%
2023/12/15	3	58.50	1	59.10	58.20	2	6,999	0.03%
2023/12/14	0	0.00	2	59.60	58.60	-2	7,037	-0.03%
2023/12/13	2	59.90	0	0.00	58.90	2	7,051	0.03%
2023/12/12	4	60.35	263	60.36	59.60	-259	7,055	-3.67%	大賣/鉅額交易
2023/12/11	4	60.65	10.5	60.48	61.30	-6.5	7,083	-0.09%
2023/12/08	8	62.84	0	0.00	62.80	8	7,100	0.11%
2023/12/07	8	64.38	1	63.60	63.30	7	7,440	0.09%
2023/12/06	4	63.93	3	64.40	64.00	1	7,583	0.01%
2023/12/05	8	63.25	9	63.47	63.00	-1	7,588	-0.01%
2023/12/04	23	66.62	26	66.62	64.90	-3	7,571	-0.04%
2023/12/01	3	63.43	10	63.59	64.00	-7	7,145	-0.10%
2023/11/30	1	61.80	4	62.43	62.90	-3	7,028	-0.04%
2023/11/29	7	62.91	6	62.35	61.90	1	7,005	0.01%
2023/11/28	2	61.90	3	62.50	62.00	-1	7,004	-0.01%
2023/11/27	7	62.67	10	62.46	61.50	-3	7,156	-0.04%
2023/11/24	22	63.33	9	62.91	63.30	13	7,123	0.18%
2023/11/23	49	62.51	47	62.71	62.20	2	6,995	0.03%
2023/11/22	16	59.75	4	59.90	59.60	12	6,820	0.18%
2023/11/21	243	63.31	31	62.67	62.00	212	6,825	3.11%	大買/鉅額交易
2023/11/20	58.5	59.41	20	59.32	61.30	38.5	6,627	0.58%
2023/11/17	14	53.46	12	53.46	55.80	2	6,516	0.03%
2023/11/16	1	49.85	2	50.30	50.80	-1	7,145	-0.01%
2023/11/15	1	50.60	0	0.00	50.20	1	7,392	0.01%
2023/11/13	1	51.20	0	0.00	51.00	1	8,074	0.01%
2023/11/10	3	50.70	1	50.40	50.70	2	8,244	0.02%
2023/11/09	5	50.12	4	50.30	49.85	1	8,532	0.01%
2023/11/08	8	53.59	5	53.70	53.30	3	8,840	0.03%
2023/11/07	5	52.70	0	0.00	52.70	5	9,108	0.05%
2023/11/06	0	0.00	4	53.30	53.30	-4	9,330	-0.04%
2023/11/03	4	52.75	0	0.00	52.50	4	9,567	0.04%
2023/10/27	1	53.50	1	54.00	52.90	0	11,407	0.00%
2023/10/26	3	54.33	0	0.00	53.00	3	11,875	0.03%
2023/10/24	0.5	55.40	0	0.00	55.90	0.5	13,073	0.00%
2023/10/23	0.7	55.50	0	0.00	54.60	0.7	13,559	0.00%
2023/10/20	1	54.99	2	54.55	54.60	-1	14,195	-0.01%
2023/10/19	10	55.20	10	55.90	55.70	0	14,951	0.00%
2023/10/18	10	56.10	10	55.20	55.00	0	14,986	0.00%
2023/10/17	10.1	59.09	11	57.09	56.70	-0.9	14,982	-0.01%
2023/10/16	1	57.71	4	58.73	58.40	-3	14,955	-0.02%
2023/10/13	0.1	59.83	0	0.00	59.10	0.1	14,941	0.00%
2023/10/12	0.1	60.40	0	0.00	60.50	0.1	14,944	0.00%
2023/10/11	2	60.40	15	59.07	59.50	-13	14,940	-0.09%
2023/10/05	0	0.00	1	63.80	63.70	-1	14,871	-0.01%
2023/10/04	1	62.10	0	0.00	63.20	1	14,861	0.01%
2023/10/03	1	63.80	1	64.00	62.60	0	14,915	0.00%
2023/10/02	6	65.43	1.3	65.69	64.80	4.7	15,031	0.03%
2023/09/28	1	62.50	1	63.10	64.20	0	15,080	0.00%
2023/09/27	0	0.00	3	61.83	62.00	-3	15,038	-0.02%
2023/09/26	1	61.50	2	62.15	61.00	-1	15,200	-0.01%
2023/09/25	1	62.60	0	0.00	61.90	1	15,227	0.01%
2023/09/21	10	60.20	16	59.31	59.50	-6	15,359	-0.04%
2023/09/20	12	61.13	10	62.00	60.50	2	15,458	0.01%
2023/09/19	14	61.89	11	60.86	60.70	3	15,624	0.02%
2023/09/18	64	62.00	64	61.77	61.80	0	16,630	0.00%
2023/09/15	10	63.20	12	63.90	63.40	-2	17,029	-0.01%
2023/09/14	11	63.07	12	64.19	63.10	-1	17,006	-0.01%
2023/09/13	28	62.12	26	62.17	62.70	2	16,985	0.01%
2023/09/12	17.3	61.67	18	61.98	61.50	-0.7	17,199	0.00%
2023/09/11	7.9	68.71	4	68.45	68.00	3.9	17,018	0.02%
2023/09/08	0	0.00	3	77.23	75.50	-3	17,221	-0.02%
2023/09/07	3	78.53	0.2	79.00	78.20	2.8	17,673	0.02%
2023/09/06	3	78.47	3	78.97	78.90	0	17,953	0.00%
2023/09/05	1	77.20	2	77.70	77.50	-1	18,626	-0.01%
2023/09/04	0	0.00	30	78.43	77.00	-30	19,046	-0.16%
2023/09/01	12	79.10	4	78.18	78.90	8	19,801	0.04%
2023/08/31	2	78.80	1	80.50	80.90	1	20,581	0.00%
2023/08/30	7	77.50	1	77.20	77.20	6	20,991	0.03%
2023/08/29	14	76.22	3	76.30	76.70	11	21,199	0.05%
2023/08/28	14	76.60	14	75.76	75.40	0	21,261	0.00%
2023/08/25	6	79.02	8	80.10	80.60	-2	21,124	-0.01%
2023/08/24	22	83.73	21	82.49	80.90	1	21,174	0.00%
2023/08/23	27	82.29	25	82.09	81.50	2	21,170	0.01%
2023/08/22	30.2	84.27	31	83.46	84.00	-0.8	20,851	0.00%
2023/08/21	4	78.20	12	78.83	79.50	-8	20,219	-0.04%
2023/08/18	28	74.57	13.1	73.00	72.30	14.9	19,950	0.07%
2023/08/17	23	75.34	2	74.80	75.70	21	19,720	0.11%
2023/08/16	7	71.44	7	71.53	72.50	0	19,390	0.00%
2023/08/15	20	72.45	22	71.78	71.80	-2	19,275	-0.01%
2023/08/14	12	72.27	13	71.63	71.30	-1	18,967	-0.01%
2023/08/11	4	70.05	6	70.62	69.80	-2	18,584	-0.01%
2023/08/10	19	67.86	18	66.50	67.00	1	18,311	0.01%
2023/08/09	8	70.96	9	71.20	70.60	-1	18,094	-0.01%
2023/08/08	14.5	70.46	14	70.15	69.90	0.5	17,853	0.00%
2023/08/07	34.1	72.49	13	72.05	72.40	21.1	17,630	0.12%
2023/08/04	29	69.38	11	70.05	68.30	18	17,160	0.11%
2023/08/02	11.1	72.45	27.1	72.22	69.30	-16	16,808	-0.09%
2023/08/01	24.3	78.55	24.7	77.49	76.90	-0.4	16,673	0.00%
2023/07/31	9.4	83.52	38.3	79.53	77.50	-28.9	16,440	-0.18%
2023/07/28	18.3	83.53	37	83.46	83.30	-18.8	15,957	-0.12%
2023/07/27	63.6	88.36	64	86.61	84.10	-0.4	15,570	0.00%
2023/07/26	40.8	90.28	59.4	91.38	86.30	-18.7	14,726	-0.13%
2023/07/25	44.7	102.06	33.8	102.10	95.80	10.9	14,249	0.08%
2023/07/24	60	100.74	41.1	101.90	103.50	18.9	13,605	0.14%
2023/07/21	4.7	93.25	4	90.70	96.40	0.7	12,825	0.01%
2023/07/20	0.2	85.03	3	88.73	89.70	-2.9	12,819	-0.02%
2023/07/19	2.1	82.87	4	83.83	81.60	-1.9	12,774	-0.01%
2023/07/18	4	81.43	3	81.50	81.00	1	12,836	0.01%
2023/07/17	3	82.30	0	0.00	83.40	3	12,885	0.02%
2023/07/14	0	0.00	1	79.60	79.90	-1	12,994	-0.01%
2023/07/13	4	77.73	0	0.00	77.00	4	13,038	0.03%
2023/07/12	2	77.80	29	76.26	76.40	-27	13,087	-0.21%
2023/07/11	6	79.92	1	79.50	78.40	5	13,119	0.04%
2023/07/10	8.5	78.02	8	78.44	76.50	0.5	13,250	0.00%
2023/07/07	30.5	84.15	1.6	85.69	83.00	29	13,183	0.22%
2023/07/06	6.1	83.80	5	83.28	87.50	1.1	13,073	0.01%
2023/07/05	1.3	82.12	6	80.30	81.30	-4.7	13,003	-0.04%
2023/07/04	3.4	81.01	4.5	78.98	81.80	-1.1	13,031	-0.01%
2023/07/03	1	73.80	2.3	75.60	75.60	-1.3	12,877	-0.01%
2023/06/30	9	65.62	2	66.00	68.80	7	12,849	0.05%
2023/06/29	8.1	62.10	8	62.43	62.60	0.1	12,815	0.00%
2023/06/28	12.1	61.21	14	62.09	62.10	-1.9	12,731	-0.01%
2023/06/27	11	60.92	9.4	61.54	58.80	1.6	12,580	0.01%
2023/06/26	87.5	66.06	73	65.43	65.30	14.5	12,367	0.12%
2023/06/21	24	62.89	14.8	62.66	63.50	9.2	11,328	0.08%
2023/06/19	5	52.60	9.3	52.60	52.60	-4.3	10,973	-0.04%
2023/06/16	9.2	47.29	8	47.22	47.85	1.2	10,939	0.01%
2023/06/15	4.2	45.83	1	45.95	46.05	3.2	10,667	0.03%
2023/06/14	15.6	46.01	16.2	46.25	46.00	-0.6	10,499	-0.01%
2023/06/13	6	44.43	17.4	44.91	45.30	-11.4	10,174	-0.11%
2023/06/12	7.5	43.11	3	43.60	42.75	4.5	9,884	0.05%
2023/06/09	14	44.66	23.2	44.17	44.70	-9.2	9,545	-0.10%
2023/06/08	23.3	42.92	9.3	42.96	42.30	14	8,808	0.16%
2023/06/07	16.5	42.54	8	43.00	42.20	8.5	8,347	0.10%
2023/06/06	24	40.18	38	40.73	41.60	-14	7,586	-0.18%
2023/06/05	8	40.58	39.5	40.79	41.50	-31.5	6,726	-0.47%
2023/06/02	15	37.05	16	37.72	37.75	-1	6,135	-0.02%
2023/06/01	14.5	33.74	0	0.00	34.35	14.5	5,841	0.25%
2023/05/31	23.5	34.87	2	34.60	34.50	21.5	5,684	0.38%
2023/05/30	7.5	34.92	6	34.91	34.60	1.5	5,527	0.03%
2023/05/29	106	34.69	108.5	35.14	35.10	-2.5	5,297	-0.05%	大買/大賣/
2023/05/26	11	32.23	1	32.60	32.05	10	4,943	0.20%
2023/05/25	6.5	31.84	6	32.13	32.65	0.5	4,861	0.01%
2023/05/24	11	30.88	5	31.30	31.35	6	4,635	0.13%
2023/05/23	3	31.03	0	0.00	30.95	3	4,611	0.07%
2023/05/22	9	30.44	1	30.50	30.10	8	4,612	0.17%
2023/05/19	3	29.95	1	30.15	29.50	2	4,557	0.04%
2023/05/17	0	0.00	2	29.05	29.30	-2	4,463	-0.04%
2023/05/16	0	0.00	2	28.65	28.70	-2	4,410	-0.05%
2023/05/12	0	0.00	6	28.27	28.60	-6	4,397	-0.14%
2023/05/11	1	28.35	4	28.38	28.30	-3	4,428	-0.07%
2023/05/10	1	29.05	0	0.00	29.20	1	4,405	0.02%
2023/05/09	1	29.45	0	0.00	28.65	1	4,363	0.02%
2023/05/08	15	29.68	1	29.45	29.35	14	4,261	0.33%
2023/05/05	1	32.60	0	0.00	32.60	1	3,986	0.03%
2023/05/03	2	31.93	0	0.00	31.50	2	3,882	0.05%
2023/04/28	1	31.60	4	31.71	31.70	-3	3,923	-0.08%
2023/04/26	2	30.98	0	0.00	30.90	2	3,868	0.05%
2023/04/25	1	30.85	1	30.85	30.90	0	3,856	0.00%
2023/04/20	2	31.65	0	0.00	31.10	2	3,674	0.05%
2023/04/19	3	32.22	3	32.32	32.05	0	3,592	0.00%
2023/04/18	1	31.50	3	31.60	31.50	-2	3,436	-0.06%
2023/04/17	1	31.45	1	31.80	31.50	0	3,365	0.00%
2023/04/14	3	30.93	0	0.00	31.20	3	3,253	0.09%
2023/04/13	15	31.01	10	31.20	31.20	5	3,171	0.16%
2023/04/12	5	30.50	0	0.00	30.40	5	3,006	0.17%
2023/04/10	2	30.35	2	30.05	30.70	0	2,917	0.00%
2023/04/07	2	30.20	3	30.00	29.90	-1	2,834	-0.04%
2023/04/06	0	0.00	12	29.04	29.30	-12	2,738	-0.44%
2023/03/31	1	29.05	0	0.00	29.05	1	2,708	0.04%
2023/03/28	3	29.15	1	28.80	28.65	2	2,550	0.08%
2023/03/27	2	29.45	0	0.00	29.30	2	2,527	0.08%
2023/03/24	1	29.00	6	29.10	29.15	-5	2,521	-0.20%
2023/03/22	1	29.35	0	0.00	29.35	1	2,487	0.04%
2023/03/16	0	0.00	1	28.10	28.30	-1	2,370	-0.04%
2023/03/15	1	29.55	8	29.64	29.35	-7	2,328	-0.30%
2023/03/08	0	0.00	2	28.33	28.70	-2	2,226	-0.09%
2023/03/06	1	27.70	2	27.75	27.70	-1	2,137	-0.05%
2023/03/02	0	0.00	157	27.70	27.80	-157	2,120	-7.40%	大賣/鉅額交易
2023/02/24	3	27.38	0	0.00	27.80	3	2,112	0.14%
2023/02/23	7	28.06	1	28.00	27.70	6	2,112	0.28%
2023/02/22	7	27.69	2	27.73	27.75	5	2,077	0.24%
2023/02/20	2	27.55	1	27.75	27.65	1	2,045	0.05%
2023/02/10	1	26.25	0	0.00	26.25	1	2,101	0.05%
2023/02/08	150	26.85	1	27.00	26.80	149	2,102	7.09%	大買/鉅額交易
2023/02/06	0	0.00	0	26.50	26.45	0	2,117	0.00%
2023/01/31	0	0.00	1	26.65	26.60	-1	2,226	-0.04%
2023/01/10	1	25.60	0	0.00	25.60	1	2,276	0.04%
2023/01/05	0	0.00	1	25.75	25.50	-1	2,394	-0.04%
2023/01/03	1	25.40	0	0.00	25.40	1	2,509	0.04%
2022/12/27	1	26.10	0	0.00	26.05	1	2,795	0.04%
2022/12/26	0	0.00	51	26.29	26.20	-51	2,813	-1.81%
2022/12/23	0	0.00	1	25.45	25.45	-1	2,800	-0.04%
2022/12/21	0	0.00	1	25.05	25.05	-1	2,895	-0.03%
2022/12/20	1	25.40	0	0.00	24.95	1	2,946	0.03%
2022/12/16	50	26.39	0	0.00	26.30	50	3,026	1.65%
2022/12/15	0	0.00	2	27.00	26.80	-2	3,042	-0.07%
2022/12/09	1	26.95	3	26.83	26.70	-2	3,240	-0.06%
2022/12/07	1	26.05	0	0.00	26.00	1	3,350	0.03%
2022/12/06	1	26.40	1	27.00	26.95	0	3,346	0.00%
2022/12/05	1	27.30	0	0.00	27.35	1	3,350	0.03%
2022/12/02	1	26.60	3	26.47	26.65	-2	3,290	-0.06%
2022/12/01	0	0.00	1	26.35	26.15	-1	3,290	-0.03%
2022/11/30	1	26.10	0	0.00	25.95	1	3,348	0.03%
2022/11/28	2	24.80	0	0.00	25.50	2	3,541	0.06%
2022/11/23	0	0.00	6	25.25	25.55	-6	4,204	-0.14%
2022/11/21	5	25.51	0	0.00	25.35	5	4,390	0.11%
2022/11/18	1	25.80	1	25.95	25.90	0	4,731	0.00%
2022/11/17	0	0.00	5	25.62	25.65	-5	4,772	-0.10%
2022/11/15	0	0.00	5	25.45	25.50	-5	5,049	-0.10%
2022/11/14	1	24.80	0	0.00	25.05	1	5,353	0.02%
2022/11/11	2	25.20	0	0.00	25.00	2	5,368	0.04%
2022/11/10	0	0.00	5	25.44	25.25	-5	5,353	-0.09%
2022/11/09	0	0.00	2	25.20	25.15	-2	5,595	-0.04%
2022/11/08	0	0.00	1	25.30	24.85	-1	5,629	-0.02%
2022/11/07	5	24.79	1	24.90	24.90	4	5,645	0.07%
2022/11/04	0	0.00	2	25.38	25.40	-2	5,672	-0.04%
2022/11/02	1	24.90	0	0.00	24.90	1	5,819	0.02%
2022/11/01	0	0.00	3	24.55	24.75	-3	5,819	-0.05%
2022/10/31	0	0.00	1	24.20	24.15	-1	5,742	-0.02%
2022/10/28	4	23.96	1	23.90	23.55	3	5,755	0.05%
2022/10/27	0	0.00	1	24.20	24.30	-1	5,750	-0.02%
2022/10/26	0	0.00	1	23.70	23.25	-1	5,776	-0.02%
2022/10/24	0	24.40	0	0.00	24.40	0	5,981	0.00%
2022/10/19	1	25.10	0	0.00	25.10	1	6,126	0.02%
2022/10/14	0	0.00	13	25.32	25.45	-13	6,192	-0.21%
2022/10/13	2	25.28	0	0.00	24.05	2	6,267	0.03%
2022/10/12	1	25.60	5	25.51	25.65	-4	6,288	-0.06%
2022/10/11	10	26.05	0	0.00	25.95	10	6,412	0.16%
2022/10/07	1	27.90	0	0.00	27.90	1	6,459	0.02%
2022/10/06	5	28.10	0	0.00	28.25	5	6,597	0.08%
2022/10/05	13	28.72	16	29.10	28.40	-3	6,639	-0.05%
2022/10/04	1	28.60	1	28.70	28.80	0	6,554	0.00%
2022/10/03	16	27.08	0	0.00	27.00	16	6,567	0.24%
2022/09/30	0	0.00	1	27.00	27.50	-1	6,597	-0.02%
2022/09/29	0	0.00	10	28.10	27.55	-10	6,601	-0.15%
2022/09/28	2	27.58	0	0.00	27.10	2	6,613	0.03%
2022/09/27	6	29.04	0	0.00	29.00	6	6,779	0.09%
2022/09/26	2	29.58	4	29.23	29.25	-2	6,818	-0.03%
2022/09/23	5	30.58	0	0.00	30.50	5	6,879	0.07%
2022/09/22	0	0.00	2	31.48	31.55	-2	6,956	-0.03%
2022/09/21	2	31.55	0	0.00	31.30	2	7,035	0.03%
2022/09/19	0	0.00	2	31.30	31.35	-2	7,233	-0.03%
2022/09/14	3	32.85	3	33.10	33.15	0	7,084	0.00%
2022/09/13	2	32.60	0	0.00	32.75	2	7,032	0.03%
2022/09/12	0	0.00	2	33.20	32.65	-2	7,037	-0.03%
2022/09/08	15	32.84	5	32.75	32.75	10	7,043	0.14%
2022/09/06	0	0.00	1	31.50	31.70	-1	7,026	-0.01%
2022/09/05	6	32.99	5	32.75	32.55	1	6,985	0.01%
2022/09/01	7	33.49	10	33.42	32.90	-3	6,832	-0.04%
2022/08/31	17	33.04	27	32.97	33.40	-10	6,709	-0.15%
2022/08/30	5	32.45	3	32.70	32.70	2	6,537	0.03%
2022/08/29	10	30.35	0	0.00	30.70	10	6,330	0.16%
2022/08/26	3	31.42	15	31.38	31.15	-12	6,281	-0.19%
2022/08/25	2	32.65	0	0.00	32.05	2	6,172	0.03%
2022/08/24	3	31.65	1	31.70	31.55	2	5,839	0.03%
2022/08/22	32	32.16	28	31.52	32.25	4	5,735	0.07%
2022/08/19	1	32.15	3	32.00	31.95	-2	5,510	-0.04%
2022/08/18	2	29.85	2	29.25	30.15	0	5,293	0.00%
2022/08/17	1	29.70	0	0.00	29.65	1	5,345	0.02%
2022/08/16	30	30.57	2	30.60	29.70	28	5,316	0.53%
2022/08/15	1	30.65	0	0.00	30.50	1	5,074	0.02%
2022/08/12	1	30.00	1	30.10	30.05	0	5,024	0.00%
2022/08/11	0	0.00	1	30.25	29.85	-1	4,987	-0.02%
2022/08/10	1	29.55	0	0.00	29.55	1	4,904	0.02%
2022/08/09	2	29.50	0	0.00	29.75	2	4,841	0.04%
2022/08/08	0	0.00	1	28.50	28.75	-1	4,707	-0.02%
2022/08/04	2	27.85	0	0.00	28.00	2	4,658	0.04%
2022/08/01	0	0.00	2	30.00	29.20	-2	4,547	-0.04%
2022/07/29	0	0.00	3	30.48	30.35	-3	4,473	-0.07%
2022/07/26	1	29.95	0	0.00	29.80	1	4,174	0.02%
2022/07/25	1	29.55	0	0.00	29.60	1	4,101	0.02%
2022/07/22	1	30.00	0	0.00	29.70	1	4,073	0.02%
2022/07/20	1	30.75	1	30.75	30.35	0	3,972	0.00%
2022/07/19	3	29.82	13	29.89	29.80	-10	3,873	-0.26%
2022/07/18	0	0.00	3	29.43	29.40	-3	3,783	-0.08%
2022/07/15	1	27.30	0	0.00	28.00	1	3,622	0.03%
2022/07/14	1	27.10	0	0.00	27.70	1	3,502	0.03%
2022/07/04	2	29.48	1	29.60	29.10	1	2,754	0.04%
2022/06/30	0	0.00	5	30.85	30.35	-5	2,549	-0.20%
2022/06/29	0	0.00	4	30.90	30.95	-4	2,437	-0.16%
2022/06/28	23	30.20	25	30.24	30.65	-2	2,326	-0.09%
2022/06/27	5	30.23	4	28.85	30.05	1	2,151	0.05%
2022/06/17	0	0.00	1	27.90	28.15	-1	1,858	-0.05%
2022/06/16	0	0.00	1	28.30	27.10	-1	1,801	-0.06%
2022/06/09	5	27.89	1	27.50	27.75	4	1,728	0.23%
2022/06/01	0	0.00	1	26.60	26.45	-1	1,660	-0.06%
2022/05/31	1	26.25	1	26.50	26.40	0	1,677	0.00%
2022/05/12	0	0.00	1	22.90	22.50	-1	2,377	-0.04%
2022/04/15	1	24.55	0	0.00	24.60	1	3,125	0.03%
2022/04/07	0	0.00	4	25.10	24.90	-4	3,985	-0.10%
2022/03/29	1	25.95	0	0.00	26.00	1	4,668	0.02%
2022/03/25	1	26.50	0	0.00	26.25	1	4,658	0.02%
2022/03/10	0	0.00	1	26.20	25.80	-1	4,732	-0.02%
2022/03/08	2	23.65	0	0.00	23.55	2	4,670	0.04%
2022/03/04	0	0.00	2	26.30	25.85	-2	4,632	-0.04%
2022/03/02	0	0.00	1	25.85	25.80	-1	4,644	-0.02%
2022/03/01	0	0.00	2	25.98	26.00	-2	4,646	-0.04%
2022/02/25	2	25.80	13	25.47	25.60	-11	4,582	-0.24%
2022/02/24	8	26.31	0	0.00	25.90	8	4,501	0.18%
2022/02/23	1	26.35	0	0.00	26.85	1	4,378	0.02%
2022/02/22	0	0.00	5	25.90	25.85	-5	4,351	-0.11%
2022/02/18	6	27.18	1	27.15	27.20	5	4,619	0.11%
2022/02/17	1	27.25	0	0.00	26.70	1	4,659	0.02%
2022/02/15	0	0.00	1	26.15	26.05	-1	4,714	-0.02%
2022/02/11	2	27.00	0	0.00	26.70	2	4,727	0.04%
2022/01/25	0	0.00	5	26.15	26.00	-5	5,008	-0.10%
2022/01/24	0	0.00	0.1	26.70	26.80	-0.1	5,185	0.00%
2022/01/21	1	26.60	0	0.00	27.10	1	5,563	0.02%
2022/01/13	0	0.00	5	28.25	27.70	-5	5,414	-0.09%
2022/01/12	0	0.00	1	28.05	28.05	-1	5,417	-0.02%
2022/01/11	1	28.50	0	0.00	28.45	1	5,429	0.02%
2022/01/10	0	0.00	2	29.05	28.70	-2	5,401	-0.04%
2022/01/07	1	27.45	1	28.80	27.55	0	5,316	0.00%
2022/01/06	2	28.63	1	28.90	28.50	1	5,372	0.02%
2022/01/05	2	28.90	2	28.58	28.80	0	5,455	0.00%
2022/01/04	25.1	29.01	15	29.46	29.30	10.1	5,337	0.19%
2022/01/03	12	29.21	6	29.65	28.50	6	5,174	0.12%
2021/12/30	3	28.38	1	28.45	28.40	2	4,886	0.04%
2021/12/29	22	28.60	41	28.44	28.55	-19	4,837	-0.39%
2021/12/28	6	28.19	5	27.45	28.40	1	4,602	0.02%
2021/12/27	19	27.10	0	0.00	27.00	19	4,368	0.43%
2021/12/15	0	0.00	3	26.28	26.90	-3	5,958	-0.05%
2021/12/13	1	26.90	1	26.70	26.65	0	5,937	0.00%
2021/12/10	7	26.11	2	26.70	26.40	5	5,943	0.08%
2021/12/09	5	26.28	0	0.00	25.90	5	5,921	0.08%
2021/12/08	2	25.70	10	25.93	25.60	-8	5,915	-0.14%
2021/12/06	0	0.00	1	26.40	26.20	-1	5,939	-0.02%
2021/11/30	0	0.00	2	26.50	26.40	-2	6,272	-0.03%
2021/11/29	2	26.25	2	25.80	26.25	0	6,314	0.00%
2021/11/26	1	26.00	3	25.88	26.30	-2	6,328	-0.03%
2021/11/25	2	26.95	1	27.05	26.75	1	6,335	0.02%
2021/11/24	15	26.97	10	26.90	26.75	5	6,483	0.08%
2021/11/23	18	27.10	18	26.85	26.85	0	6,563	0.00%
2021/11/22	4	27.24	5	27.18	27.00	-1	6,577	-0.02%
2021/11/19	3	27.40	1	27.10	26.95	2	6,592	0.03%
2021/11/18	8	28.01	16	27.44	27.45	-8	6,548	-0.12%
2021/11/17	17	28.96	4	28.46	29.00	13	6,373	0.20%
2021/11/16	8	28.13	17	28.40	28.25	-9	6,195	-0.15%
2021/11/15	9	28.30	2	28.20	28.25	7	5,960	0.12%
2021/11/10	1	27.20	0	0.00	26.95	1	5,694	0.02%
2021/11/09	0	0.00	1	27.00	26.65	-1	5,720	-0.02%
2021/11/08	0	0.00	7	26.90	26.80	-7	5,723	-0.12%
2021/11/05	0	0.00	1	26.95	27.15	-1	5,782	-0.02%
2021/11/04	4	27.40	3	27.80	27.20	1	5,946	0.02%
2021/11/03	0	0.00	4	26.55	27.00	-4	5,932	-0.07%
2021/11/02	4	26.80	3	27.02	26.60	1	6,019	0.02%
2021/11/01	4	27.69	5	27.89	27.65	-1	5,992	-0.02%
2021/10/29	12	27.41	9	27.56	27.80	3	5,863	0.05%
2021/10/28	3	26.18	10	26.35	26.00	-7	5,557	-0.13%
2021/10/26	1	26.80	1	26.25	26.20	0	6,036	0.00%
2021/10/25	11	26.56	10	26.85	26.40	1	6,066	0.02%
2021/10/22	12	26.13	0	0.00	26.20	12	6,040	0.20%
2021/10/20	1	26.80	1	26.70	26.50	0	6,082	0.00%
2021/10/19	1	27.00	0	0.00	26.85	1	6,252	0.02%
2021/10/18	6	26.25	0	0.00	26.25	6	6,207	0.10%
2021/10/15	1	27.25	0	0.00	26.90	1	6,202	0.02%
2021/10/14	0	0.00	2	27.10	26.55	-2	6,182	-0.03%
2021/10/13	3	26.42	2	26.85	27.35	1	6,140	0.02%
2021/10/12	0	0.00	2	26.15	26.10	-2	6,095	-0.03%
2021/10/08	6	26.65	5	26.40	26.30	1	6,217	0.02%
2021/10/07	6	26.81	1	27.10	26.75	5	6,188	0.08%
2021/10/06	6	26.30	5	26.30	25.80	1	6,134	0.02%
2021/10/05	1	25.85	13	26.11	26.60	-12	6,098	-0.20%
2021/10/04	7	26.95	0	0.00	26.05	7	6,021	0.12%
2021/10/01	3	27.32	1	26.55	26.55	2	5,962	0.03%
2021/09/30	1	27.60	0	0.00	27.75	1	5,796	0.02%
2021/09/29	26	28.59	23	28.47	28.30	3	5,625	0.05%
2021/09/28	11	28.85	3	28.40	29.15	8	5,360	0.15%
2021/09/27	9	28.83	9	28.34	28.55	0	5,168	0.00%
2021/09/24	6	27.68	2	27.40	27.85	4	4,704	0.09%
2021/09/23	3	25.05	0	0.00	26.25	3	4,262	0.07%
2021/09/22	0	0.00	5	24.25	24.50	-5	4,159	-0.12%
2021/09/17	3	25.25	0	0.00	25.20	3	4,148	0.07%
2021/09/16	4	25.91	4	25.60	25.50	0	4,137	0.00%
2021/09/15	6	26.46	0	0.00	26.50	6	4,097	0.15%
2021/09/13	2	25.95	0	0.00	25.35	2	4,052	0.05%
2021/09/08	1	27.25	2	26.55	26.35	-1	3,970	-0.03%
2021/09/03	0	0.00	1	27.35	27.70	-1	3,735	-0.03%
2021/09/02	1	27.40	1	27.20	26.85	0	3,561	0.00%
2021/08/30	2	26.50	1	26.80	26.60	1	3,386	0.03%
2021/08/26	1	24.40	1	24.20	24.20	0	3,119	0.00%
2021/08/18	0	0.00	1	22.25	23.15	-1	3,013	-0.03%
2021/08/17	1	22.55	1	23.30	22.65	0	2,993	0.00%
2021/08/11	0	0.00	18	24.33	24.00	-18	2,896	-0.62%
2021/08/10	7	26.73	20	26.34	25.35	-13	2,843	-0.46%
2021/08/09	12	28.36	1	28.00	28.15	11	2,685	0.41%
2021/08/06	5	27.10	0	0.00	28.15	5	2,582	0.19%
2021/08/05	0	0.00	1	27.70	27.30	-1	2,479	-0.04%
2021/08/04	3	28.00	6	28.25	27.60	-3	2,477	-0.12%
2021/08/03	0	0.00	1	27.60	28.15	-1	2,420	-0.04%
2021/08/02	17	28.19	7	28.14	28.10	10	2,336	0.43%
2021/07/30	4	26.30	5	26.68	26.90	-1	2,006	-0.05%
2021/07/29	2	25.10	0	0.00	25.10	2	1,825	0.11%
2021/07/27	1	23.85	0	0.00	24.30	1	1,782	0.06%
2021/07/23	1	24.85	2	25.60	25.20	-1	1,739	-0.06%
2021/07/16	1	23.55	0	0.00	23.80	1	1,532	0.07%
2021/07/09	5	22.25	18	22.23	22.25	-13	1,425	-0.91%
2021/07/07	4	22.54	3	22.73	22.45	1	1,494	0.07%
2021/07/06	4	22.73	4	22.93	22.65	0	1,542	0.00%
2021/07/05	2	22.65	2	22.90	22.85	0	1,615	0.00%
2021/07/01	2	22.65	2	22.85	22.55	0	1,775	0.00%
2021/06/30	3	22.78	3	23.02	22.70	0	1,822	0.00%
2021/06/29	2	22.70	2	22.85	22.65	0	1,815	0.00%
2021/06/25	2	22.75	2	23.00	22.65	0	1,945	0.00%
2021/06/22	1	22.85	1	23.30	22.80	0	1,995	0.00%
2021/06/21	0	0.00	4	22.88	22.90	-4	2,014	-0.20%
2021/06/16	2	23.05	0	0.00	22.85	2	2,285	0.09%
2021/05/25	0	0.00	3	22.65	22.50	-3	3,087	-0.10%
2021/05/14	0	0.00	2	22.10	21.10	-2	3,230	-0.06%
2021/05/13	0	0.00	3	21.78	21.60	-3	3,245	-0.09%
2021/05/12	6	21.02	5	21.20	21.65	1	3,244	0.03%
2021/05/11	0	0.00	1	23.10	23.15	-1	3,236	-0.03%
2021/05/10	1	25.30	0	0.00	24.65	1	3,414	0.03%
2021/05/05	0	0.00	2	25.15	25.05	-2	3,852	-0.05%
2021/05/04	6	25.37	0	0.00	24.55	6	3,885	0.15%
2021/05/03	2	26.40	2	26.45	26.20	0	3,880	0.00%
2021/04/29	1	26.95	1	26.95	27.15	0	3,896	0.00%
2021/04/27	0	0.00	1	26.85	27.30	-1	3,979	-0.03%
2021/04/23	0	0.00	18	26.31	26.60	-18	4,347	-0.41%
2021/04/22	1	26.75	1	27.45	26.50	0	4,470	0.00%
2021/04/21	8	27.38	14	27.40	27.35	-6	4,492	-0.13%
2021/04/20	6	27.28	5	27.55	27.40	1	4,600	0.02%
2021/04/19	1	27.50	1	27.40	27.35	0	4,664	0.00%
2021/04/16	15	28.00	0	0.00	27.85	15	4,641	0.32%
2021/04/14	12	27.24	11	27.44	28.00	1	4,652	0.02%
2021/04/13	8	28.46	3	28.85	28.15	5	4,708	0.11%
2021/04/12	0	0.00	15	28.62	28.60	-15	4,695	-0.32%
2021/04/09	0	0.00	1	29.00	29.00	-1	4,678	-0.02%
2021/04/08	4	28.68	2	28.90	28.85	2	4,623	0.04%
2021/04/07	0	0.00	1	27.85	28.05	-1	4,576	-0.02%
2021/04/06	1	27.65	0	0.00	27.55	1	4,543	0.02%
2021/04/01	2	27.00	0	0.00	26.90	2	4,543	0.04%
2021/03/31	10	27.05	0	0.00	27.20	10	4,545	0.22%
2021/03/30	2	27.55	0	0.00	27.40	2	4,525	0.04%
2021/03/25	0	0.00	3	26.95	27.35	-3	4,500	-0.07%
2021/03/24	2	26.95	2	27.15	27.05	0	4,528	0.00%
2021/03/23	2	27.63	17	27.30	27.10	-15	4,538	-0.33%
2021/03/22	4	28.83	2	28.95	28.45	2	4,594	0.04%
2021/03/18	6	28.38	1.3	28.07	28.35	4.7	4,466	0.11%
2021/03/17	1	28.15	0	0.00	27.90	1	4,447	0.02%
2021/03/16	2	28.03	1	28.20	28.25	1	4,543	0.02%
2021/03/15	0	0.00	0.7	28.30	27.85	-0.7	4,656	-0.01%
2021/03/10	10	26.40	0	0.00	26.50	10	4,708	0.21%
2021/03/09	3	26.35	0	0.00	26.20	3	4,746	0.06%
2021/03/08	17	26.96	1	27.05	27.00	16	4,793	0.33%
2021/03/05	1	27.40	8	27.22	27.60	-7	4,795	-0.15%
2021/03/04	10	26.75	0	0.00	26.75	10	4,666	0.21%
2021/03/02	1	25.80	2	26.75	25.95	-1	4,758	-0.02%
2021/02/25	0	0.00	1	25.80	25.70	-1	5,065	-0.02%
2021/02/19	3	25.60	0	0.00	25.70	3	5,983	0.05%
2021/02/17	2	24.20	0	0.00	24.25	2	6,075	0.03%
2021/02/02	2	23.45	4	23.08	23.60	-2	6,271	-0.03%
2021/02/01	0	0.00	2	24.25	22.50	-2	6,330	-0.03%
2021/01/28	4	24.25	1	24.10	23.55	3	6,283	0.05%
2021/01/27	2	23.58	0	0.00	23.60	2	6,041	0.03%
2021/01/22	0	0.00	1	23.75	24.00	-1	6,440	-0.02%
2021/01/21	1	24.35	3	23.50	24.00	-2	6,597	-0.03%
2021/01/20	0	0.00	4	23.68	23.50	-4	7,039	-0.06%
2021/01/19	6	24.45	0	0.00	24.45	6	7,090	0.08%
2021/01/18	3	23.85	0	0.00	25.65	3	7,289	0.04%
2021/01/15	2	25.53	0	0.00	24.50	2	7,472	0.03%
2021/01/14	0	0.00	1	26.35	26.10	-1	7,616	-0.01%
2021/01/13	2	26.50	8	27.25	26.00	-6	7,644	-0.08%
2021/01/12	1	28.00	1	27.35	27.25	0	7,628	0.00%
2021/01/06	1	30.90	0	0.00	29.15	1	8,239	0.01%
2021/01/04	0	0.00	1	30.80	30.50	-1	8,670	-0.01%
2020/12/31	2	29.85	2	30.05	30.15	0	8,758	0.00%
2020/12/30	2	30.00	0	0.00	30.05	2	8,843	0.02%
2020/12/28	1	30.20	0	0.00	30.15	1	9,367	0.01%
2020/12/23	0	0.00	5	29.30	29.30	-5	9,655	-0.05%
2020/12/22	1	29.00	1	29.05	28.25	0	10,782	0.00%
2020/12/18	3	29.32	1	29.60	29.40	2	11,095	0.02%
2020/12/16	4	30.05	13	30.06	30.15	-9	11,178	-0.08%
2020/12/15	0	0.00	5	29.79	29.15	-5	11,149	-0.04%
2020/12/14	0	0.00	1	28.85	29.20	-1	11,272	-0.01%
2020/12/11	0	0.00	1	29.80	29.15	-1	11,322	-0.01%
2020/12/10	4	29.51	0	0.00	29.70	4	11,414	0.04%
2020/12/09	3	30.25	9	30.39	30.75	-6	11,468	-0.05%
2020/12/08	2	29.05	0	0.00	29.00	2	11,434	0.02%
2020/12/07	1	28.40	0	0.00	28.90	1	11,492	0.01%
2020/12/04	0	0.00	3	28.73	28.60	-3	11,589	-0.03%
2020/12/03	1	29.00	1	28.30	28.80	0	11,760	0.00%
2020/12/02	1	28.75	2	28.45	28.45	-1	11,930	-0.01%
2020/12/01	6	29.29	7	28.87	29.35	-1	12,367	-0.01%
2020/11/30	23	28.89	0	0.00	28.60	23	12,822	0.18%
2020/11/27	2	28.90	5	29.00	29.15	-3	13,012	-0.02%
2020/11/26	2	29.60	2	29.58	29.45	0	13,112	0.00%
2020/11/25	3	28.85	13	28.86	29.40	-10	13,214	-0.08%
2020/11/24	1	31.05	1	30.50	30.50	0	13,074	0.00%
2020/11/20	2	31.35	1	31.00	30.80	1	13,861	0.01%
2020/11/19	10	30.97	6	30.71	31.00	4	13,900	0.03%
2020/11/18	11	33.32	3	35.17	32.55	8	13,522	0.06%
2020/11/17	1	36.40	2	37.00	36.15	-1	13,395	-0.01%
2020/11/16	0	0.00	2	36.80	36.80	-2	13,678	-0.01%
2020/11/12	1	36.00	0	0.00	36.15	1	14,144	0.01%
2020/11/10	1	36.90	0	0.00	36.15	1	14,618	0.01%
2020/11/09	3	37.43	7	37.04	37.25	-4	14,931	-0.03%
2020/11/06	4	36.53	1	36.10	36.15	3	15,233	0.02%
2020/11/05	3	36.80	6	37.33	36.75	-3	15,914	-0.02%
2020/11/04	6	36.84	4	37.08	36.80	2	15,893	0.01%
2020/11/03	0	0.00	1	36.40	37.20	-1	16,057	-0.01%
2020/11/02	1	36.15	6	36.23	36.10	-5	16,099	-0.03%
2020/10/30	20	37.43	6	37.38	36.55	14	16,172	0.09%
2020/10/29	14	37.14	2	37.65	37.95	12	16,032	0.07%
2020/10/28	13	37.14	17	37.95	37.05	-4	15,940	-0.03%
2020/10/27	6	36.26	6	36.65	36.85	0	15,541	0.00%
2020/10/26	3	35.95	9	35.91	36.30	-6	15,581	-0.04%
2020/10/23	24	34.94	31	35.01	36.00	-7	15,291	-0.05%
2020/10/22	6	33.23	12	33.98	33.00	-6	14,867	-0.04%
2020/10/21	2	32.38	1	32.65	33.00	1	14,600	0.01%
2020/10/20	6	32.31	1	32.40	32.40	5	14,543	0.03%
2020/10/19	5	32.30	2	32.85	32.65	3	14,460	0.02%
2020/10/16	7	33.36	19	32.27	33.15	-12	14,423	-0.08%
2020/10/15	12	32.72	4	32.98	33.15	8	14,187	0.06%
2020/10/14	15	32.43	12	32.53	32.30	3	14,049	0.02%
2020/10/13	4	32.16	15	31.83	31.75	-11	13,853	-0.08%
2020/10/12	54	31.51	66	31.68	32.20	-12	13,665	-0.09%
2020/10/08	23	30.11	1	30.30	30.00	22	13,393	0.16%
2020/10/07	0	0.00	13	30.14	30.00	-13	13,332	-0.10%
2020/10/06	10	30.04	13	30.33	29.90	-3	13,297	-0.02%
2020/10/05	5	29.64	1	28.60	29.60	4	13,095	0.03%
2020/09/30	9	28.21	6	28.39	28.30	3	13,009	0.02%
2020/09/29	0	0.00	1	27.60	27.60	-1	12,981	-0.01%
2020/09/28	2	27.53	0	0.00	28.15	2	13,018	0.02%
2020/09/25	49	29.51	42	29.70	27.15	7	12,999	0.05%
2020/09/24	0	0.00	20	28.74	29.00	-20	11,943	-0.17%
2020/09/22	1	27.80	1	28.10	27.95	0	11,712	0.00%
2020/09/21	7	27.89	2	27.90	27.80	5	11,732	0.04%
2020/09/18	2	28.20	2	28.03	28.20	0	11,688	0.00%
2020/09/17	1	27.00	2	27.83	28.10	-1	11,712	-0.01%
2020/09/16	2	26.88	1	26.90	26.80	1	11,571	0.01%
2020/09/15	2	26.63	0	0.00	26.50	2	11,517	0.02%
2020/09/14	23	24.63	32	26.22	26.15	-9	11,405	-0.08%
2020/09/11	2	26.45	2	26.48	26.00	0	11,235	0.00%
2020/09/10	0	0.00	3	27.07	26.90	-3	11,123	-0.03%
2020/09/09	4	27.71	0	0.00	27.50	4	11,045	0.04%
2020/09/08	52	27.99	33	27.06	27.10	19	10,906	0.17%
2020/09/07	1	29.25	0	0.00	28.70	1	10,716	0.01%
2020/09/04	18	28.28	10	28.80	29.60	8	10,534	0.08%
2020/09/03	17	29.21	12	29.62	29.00	5	10,036	0.05%
2020/09/02	3	27.58	6	27.96	28.00	-3	9,499	-0.03%
2020/09/01	4	27.08	3	27.05	27.00	1	9,447	0.01%
2020/08/28	6	26.42	10	26.40	26.50	-4	9,153	-0.04%
2020/08/27	0	0.00	5	25.80	25.75	-5	9,005	-0.06%
2020/08/26	13	26.75	11	27.08	25.75	2	8,866	0.02%
2020/08/25	0	0.00	4	25.65	26.05	-4	8,134	-0.05%
2020/08/24	0	0.00	12	23.40	23.70	-12	8,044	-0.15%
2020/08/21	14	23.82	0	0.00	23.50	14	7,980	0.18%
2020/08/20	6	23.35	18	23.90	23.40	-12	7,820	-0.15%
2020/08/19	6	25.69	0	0.00	25.90	6	7,567	0.08%
2020/08/18	11	25.15	0	0.00	25.80	11	7,345	0.15%
2020/08/17	14	25.38	12	24.68	25.10	2	7,016	0.03%
2020/08/14	5	24.03	3	24.02	24.15	2	6,639	0.03%
2020/08/13	18	24.29	23	24.71	23.85	-5	6,448	-0.08%
2020/08/12	9	23.54	5	22.81	24.00	4	6,039	0.07%
2020/08/11	49	23.86	66	23.34	21.90	-17	5,662	-0.30%
2020/08/10	0	0.00	1	22.85	22.85	-1	4,937	-0.02%
2020/08/07	30	20.32	5	19.68	20.80	25	4,861	0.51%
2020/08/06	0	0.00	10	19.28	19.35	-10	4,793	-0.21%
2020/08/05	12	19.35	14	19.41	19.30	-2	4,725	-0.04%
2020/08/04	0	0.00	7	18.44	18.55	-7	4,700	-0.15%
2020/08/03	2	18.10	0	0.00	18.30	2	4,731	0.04%
2020/07/31	4	18.00	4	17.95	17.95	0	4,808	0.00%
2020/07/30	0	0.00	24	17.86	17.95	-24	4,948	-0.48%
2020/07/29	0	0.00	1	16.45	17.00	-1	4,785	-0.02%
2020/07/23	1	16.90	0	0.00	16.80	1	4,757	0.02%
2020/07/22	5	16.36	0	0.00	16.70	5	4,742	0.11%
2020/07/16	1	15.95	1	16.00	16.10	0	4,610	0.00%
2020/07/15	2	15.70	0	0.00	15.70	2	4,578	0.04%
2020/07/13	1	16.20	0	0.00	16.35	1	4,586	0.02%
2020/07/10	4	16.75	4	16.94	16.60	0	4,545	0.00%
2020/07/09	5	18.78	6	18.70	18.65	-1	4,420	-0.02%
2020/07/08	6	18.90	19	18.96	18.90	-13	4,246	-0.31%
2020/07/07	5	19.03	16	19.00	18.95	-11	4,145	-0.27%
2020/07/06	4	19.21	20	19.31	19.40	-16	4,033	-0.40%
2020/07/03	5	18.87	12	18.88	18.80	-7	3,932	-0.18%
2020/07/02	5	18.40	5	18.35	18.35	0	3,850	0.00%
2020/07/01	4	18.20	0	0.00	18.10	4	3,798	0.11%
2020/06/30	8	18.07	2	18.10	18.05	6	3,765	0.16%
2020/06/29	1	17.45	0	0.00	17.80	1	3,688	0.03%
2020/06/24	6	17.81	17	17.72	17.65	-11	3,654	-0.30%
2020/06/15	3	16.95	0	0.00	16.95	3	3,718	0.08%
2020/06/12	3	16.55	0	0.00	16.70	3	3,732	0.08%
2020/06/11	7	17.05	0	0.00	16.85	7	3,736	0.19%
2020/06/10	6	17.40	0	0.00	17.35	6	3,742	0.16%
2020/06/09	0	0.00	2	17.75	17.55	-2	3,811	-0.05%
2020/06/04	1	17.30	0	0.00	17.35	1	3,669	0.03%
2020/05/29	8	17.60	10	17.54	17.35	-2	3,982	-0.05%
2020/05/27	0	0.00	3	17.15	17.15	-3	3,917	-0.08%
2020/05/26	0	0.00	3	17.37	17.20	-3	3,978	-0.08%
2020/05/25	0	0.00	2	17.10	17.10	-2	3,901	-0.05%
2020/05/22	0	0.00	15	16.85	16.80	-15	3,909	-0.38%
2020/05/21	0	0.00	1	16.85	16.85	-1	3,920	-0.03%
2020/05/20	0	0.00	9	16.71	16.80	-9	3,954	-0.23%
2020/05/19	0	0.00	1	16.90	16.85	-1	4,070	-0.02%
2020/05/18	0	0.00	1	16.85	16.85	-1	4,128	-0.02%
2020/05/15	2	16.80	9	17.07	16.85	-7	4,230	-0.17%
2020/05/14	0	0.00	5	17.20	17.05	-5	4,336	-0.12%
2020/05/13	6	17.27	29	17.31	17.35	-23	4,454	-0.52%
2020/05/12	6	16.99	6	16.81	16.75	0	4,257	0.00%
2020/05/11	60	17.91	45	17.55	17.50	15	4,161	0.36%
2020/05/08	21	17.22	2	17.23	17.30	19	3,963	0.48%
2020/05/07	52	17.17	5	17.10	17.40	47	3,873	1.21%
2020/05/06	17	16.64	1	16.85	16.95	16	3,715	0.43%
2020/04/28	0	0.00	2	15.45	15.50	-2	3,573	-0.06%
2020/04/27	0	0.00	1	14.90	15.00	-1	3,618	-0.03%
2020/04/21	0	0.00	1	14.60	14.45	-1	3,791	-0.03%
2020/04/17	4	15.23	0	0.00	15.00	4	3,963	0.10%
2020/04/15	0	0.00	1	14.75	14.75	-1	4,016	-0.02%
2020/03/25	0	0.00	20	14.50	14.05	-20	4,341	-0.46%
2020/03/24	20	13.93	0	0.00	14.00	20	4,310	0.46%
2020/03/18	1	14.15	0	0.00	14.15	1	4,070	0.02%
2020/03/13	1	13.80	0	0.00	14.10	1	3,956	0.03%
2020/03/11	1	16.20	0	0.00	15.95	1	3,778	0.03%
2020/03/09	3	16.85	0	0.00	15.95	3	3,708	0.08%
2020/02/26	0	0.00	8	16.75	16.65	-8	3,145	-0.25%
2020/02/21	1	17.30	0	0.00	16.90	1	3,048	0.03%
2020/02/20	8	17.59	21	17.45	17.50	-13	2,987	-0.44%
2020/02/19	2	16.75	0	0.00	17.10	2	2,859	0.07%
2020/02/17	21	17.14	1	17.25	17.20	20	2,656	0.75%
2020/02/14	1	16.65	1	16.70	16.75	0	2,508	0.00%
2020/02/10	0	0.00	1	15.70	15.70	-1	2,415	-0.04%
2020/02/06	0.1	15.95	0	0.00	15.95	0.1	2,732	0.00%
2020/02/05	0	0.00	0.1	15.45	15.50	-0.1	2,700	0.00%
2020/02/04	0	0.00	1	15.90	15.75	-1	2,676	-0.04%
2020/01/30	0.2	15.45	0	0.00	15.45	0.2	2,585	0.01%
2020/01/20	0.9	17.10	0	0.00	17.15	0.9	2,514	0.03%
2020/01/14	0	0.00	5	16.50	16.55	-5	2,432	-0.21%
2020/01/10	6	16.61	0	0.00	16.30	6	2,313	0.26%
2020/01/09	1	16.00	0	0.00	16.00	1	2,221	0.05%
2020/01/07	0	0.00	1	16.05	16.05	-1	2,187	-0.05%
2020/01/02	0	0.00	15	16.07	16.20	-15	2,077	-0.72%
2019/12/31	1	15.85	70	16.00	15.85	-69	1,981	-3.48%
2019/12/20	0	0.00	20	15.10	15.05	-20	1,837	-1.09%
2019/11/25	0	0.00	1	15.00	15.05	-1	2,741	-0.04%
2019/11/22	0	0.00	2	14.85	15.00	-2	2,787	-0.07%
2019/11/12	0	0.00	2	15.15	15.20	-2	4,098	-0.05%
2019/11/06	0	0.00	12	16.05	16.20	-12	4,152	-0.29%
2019/11/05	15	16.35	0	0.00	16.25	15	4,060	0.37%
2019/10/25	0	0.00	5	15.80	15.75	-5	3,786	-0.13%
2019/10/17	2	15.65	0	0.00	15.65	2	3,808	0.05%
2019/10/15	4	15.60	1	15.55	15.50	3	3,781	0.08%
2019/10/14	5	15.45	0	0.00	15.35	5	3,729	0.13%
2019/10/07	0	0.00	3	14.85	14.90	-3	3,668	-0.08%
2019/10/03	2	14.48	0	0.00	14.50	2	3,675	0.05%
2019/10/02	1	14.70	0	0.00	14.65	1	3,683	0.03%
2019/09/27	1	14.75	0	0.00	14.70	1	3,850	0.03%
2019/09/25	1	15.30	0	0.00	15.30	1	3,802	0.03%
2019/09/23	1	15.35	0	0.00	15.40	1	3,798	0.03%
2019/09/18	1	15.50	0	0.00	15.45	1	3,768	0.03%
2019/09/17	2	15.78	2	15.68	15.65	0	3,739	0.00%
2019/09/16	0	0.00	2	15.90	15.80	-2	3,753	-0.05%
2019/09/12	1	16.25	1	16.35	15.95	0	3,731	0.00%
2019/09/06	1	15.60	0	0.00	15.75	1	3,502	0.03%
2019/09/05	2	15.80	0	0.00	15.75	2	3,567	0.06%
2019/09/02	20	15.70	0	0.00	15.90	20	3,331	0.60%
2019/08/30	1	15.65	1	16.10	15.70	0	3,278	0.00%
2019/08/28	0	0.00	1	15.40	15.30	-1	3,071	-0.03%
2019/08/26	4	15.70	5	15.59	15.60	-1	2,977	-0.03%
2019/08/23	0	0.00	16	15.60	15.55	-16	2,875	-0.56%
2019/08/22	4	16.15	1	15.90	15.90	3	2,778	0.11%
2019/08/20	1	14.60	2	14.00	14.45	-1	1,913	-0.05%
2019/08/19	1	13.90	0	0.00	14.00	1	1,780	0.06%
2019/08/14	2	14.25	0	0.00	13.85	2	1,672	0.12%
2019/08/13	2	14.80	0	0.00	14.90	2	1,569	0.13%
2019/08/07	5	13.91	0	0.00	13.90	5	1,548	0.32%
2019/08/05	0	0.00	0.1	13.90	13.95	-0.1	1,598	-0.01%
2019/07/31	3	14.12	0	0.00	14.05	3	1,798	0.17%
2019/07/25	5	15.10	5	15.10	14.90	0	1,762	0.00%
2019/07/22	4	14.85	0	0.00	14.85	4	1,685	0.24%
2019/07/19	2	14.80	0	0.00	14.80	2	1,723	0.12%
2019/07/12	5	14.70	0	0.00	14.85	5	2,174	0.23%
2019/07/11	5	14.84	0	0.00	14.85	5	2,238	0.22%
2019/07/10	1	14.85	0	0.00	14.95	1	2,385	0.04%
2019/07/09	13	15.19	0	0.00	14.95	13	2,645	0.49%
2019/07/08	7	15.39	0	0.00	15.50	7	2,865	0.24%
2019/07/05	9	15.56	0	0.00	15.65	9	3,035	0.30%
2019/07/04	20	15.56	15	15.65	15.70	5	2,984	0.17%
2019/07/03	3	14.77	0	0.00	14.85	3	2,875	0.10%
2019/07/02	3	14.78	0	0.00	14.75	3	2,880	0.10%
2019/07/01	3	14.80	0	0.00	14.75	3	2,880	0.10%
2019/06/28	5	14.78	0	0.00	14.80	5	2,897	0.17%
2019/06/27	2	14.80	0	0.00	14.85	2	2,924	0.07%
2019/06/26	2	14.75	0	0.00	14.90	2	2,943	0.07%
2019/06/25	2	14.83	0	0.00	14.80	2	2,985	0.07%
2019/06/24	1	14.90	0	0.00	14.95	1	3,000	0.03%
2019/06/21	2	14.93	0	0.00	14.90	2	3,081	0.06%
2019/06/20	1	14.80	0	0.00	14.80	1	3,149	0.03%
2019/06/18	1	14.55	0	0.00	14.55	1	3,162	0.03%
2019/06/17	2	14.90	0	0.00	14.75	2	3,152	0.06%
2019/05/30	0	0.00	5	14.39	14.10	-5	2,993	-0.17%
2019/05/14	0	0.00	4	13.55	13.80	-4	2,747	-0.15%
2019/05/08	0	0.00	2	14.70	14.95	-2	2,536	-0.08%
2019/05/07	1	14.10	0	0.00	13.95	1	2,451	0.04%
2019/05/06	1	13.95	0	0.00	13.95	1	2,418	0.04%
2019/05/03	0	0.00	1	14.40	14.35	-1	2,397	-0.04%
2019/04/29	3	14.30	0	0.00	14.05	3	2,312	0.13%
2019/04/26	3	14.33	1	14.50	14.20	2	2,286	0.09%
2019/04/25	1	14.50	1	15.00	14.40	0	2,273	0.00%
2019/04/24	2	14.00	0	0.00	14.10	2	2,216	0.09%
2019/04/23	1	14.45	0	0.00	14.45	1	2,161	0.05%
2019/04/22	0	0.00	6	16.55	15.95	-6	2,000	-0.30%
2019/04/12	38	13.71	45	13.63	14.15	-7	1,168	-0.60%
2019/04/11	1	13.00	11	12.70	13.00	-10	910	-1.10%
2019/04/02	30	11.40	0	0.00	11.40	30	650	4.62%
2019/03/26	5	11.40	0	0.00	11.35	5	462	1.08%
2019/03/25	13	11.12	2	11.55	11.40	11	369	2.98%
2019/03/20	0	0.00	3	10.10	10.25	-3	231	-1.30%
2019/03/18	5	10.26	10	10.40	10.05	-5	217	-2.30%
2019/03/12	0.1	9.60	0	0.00	9.68	0.1	171	0.06%
2019/01/17	10	9.79	0	0.00	9.74	10	161	6.20%
2018/10/19	0	8.92	0	0.00	8.92	0	285	0.00%
2018/09/19	30	9.87	30	9.87	9.80	0	440	0.00%
2018/09/03	4	10.10	4	10.15	10.15	0	485	0.00%
2018/08/23	10	10.20	10	10.20	10.30	0	545	0.00%
2018/08/01	10	11.05	10	10.90	11.00	0	608	0.00%
2018/07/20	10	10.85	10	10.85	10.90	0	598	0.00%
2018/07/19	0	0.00	1	10.35	10.70	-1	542	-0.18%
2018/07/06	10	10.90	10	11.15	11.15	0	657	0.00%
2018/06/25	0	0.00	2	10.80	10.80	-2	739	-0.27%
2018/06/12	0	0.00	1	11.40	11.45	-1	763	-0.13%
2018/05/29	2	11.20	0	0.00	10.90	2	699	0.29%
2018/05/18	0	0.00	2	10.90	10.95	-2	683	-0.29%
2018/05/17	2	10.70	0	0.00	10.70	2	672	0.30%
2018/05/16	1	10.55	0	0.00	10.65	1	684	0.15%
2018/04/20	0	0.00	2	10.75	10.75	-2	908	-0.22%
2018/04/16	1	11.70	0	0.00	11.45	1	935	0.11%
2018/04/13	2	11.80	0	0.00	11.70	2	949	0.21%
2018/03/22	0	0.00	154	11.34	11.25	-154	1,290	-11.94%	大賣/鉅額交易
2018/03/12	40	10.85	0	0.00	10.80	40	1,558	2.57%
2018/03/06	23	10.85	0	0.00	11.10	23	1,747	1.32%
2018/03/01	30	10.90	0	0.00	10.90	30	2,174	1.38%
2018/02/27	0	0.00	2	11.00	11.00	-2	2,179	-0.09%
2018/02/23	30	10.85	0	0.00	10.85	30	2,193	1.37%
2018/02/22	2	10.70	0	0.00	10.75	2	2,209	0.09%
2018/02/06	0	0.00	2	10.85	10.80	-2	2,334	-0.09%
2018/02/01	30	12.15	0	0.00	12.15	30	2,325	1.29%
2018/01/30	1	12.55	0	0.00	12.25	1	2,326	0.04%
2018/01/29	10	12.60	97	12.53	12.45	-87	2,310	-3.77%
2018/01/25	30	12.10	0	0.00	12.10	30	2,253	1.33%
2018/01/18	10	12.30	0	0.00	12.30	10	2,209	0.45%
2018/01/17	10	12.15	0	0.00	12.15	10	2,181	0.46%
2018/01/16	5	12.30	0	0.00	12.25	5	2,179	0.23%
2018/01/15	5	12.40	0	0.00	12.35	5	2,210	0.23%
2018/01/10	6	12.57	0	0.00	12.45	6	2,245	0.27%
2018/01/09	2	12.35	0	0.00	12.45	2	2,231	0.09%
2018/01/05	10	12.45	0	0.00	12.45	10	2,222	0.45%
2018/01/04	3	12.50	0	0.00	12.50	3	2,207	0.14%
2018/01/03	20	12.65	22	12.98	12.65	-2	2,193	-0.09%
2018/01/02	20	12.60	0	0.00	12.55	20	2,142	0.93%