廣運 (6125)-台新-中壢券商分點個股進出

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
89.5
漲跌
▼0.9
漲幅
-1.00%
成交量
23,659張
產業
上櫃光電類股
420人加入追蹤

立即追蹤
本地時間:14:30

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

廣運 (6125)籌碼相關－台新-中壢券商分點個股進出

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

台新-中壢券商分點個股進出
台新-中壢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
2024/05/03	20	92.14	25.1	91.61	89.50	-5.1	25,882	-0.02%
2024/05/02	7	90.87	3	90.97	90.40	4	25,535	0.02%
2024/04/30	69.1	92.45	73	92.57	91.70	-4	25,338	-0.02%
2024/04/29	41	93.24	48	91.44	90.00	-7	24,846	-0.03%
2024/04/26	40	92.74	73	92.59	91.70	-33	24,454	-0.13%
2024/04/25	32	91.28	35.7	90.90	90.50	-3.7	23,795	-0.02%
2024/04/24	108.6	91.07	167	91.55	90.20	-58.4	23,062	-0.25%	大買/大賣/
2024/04/23	16	85.10	22.3	84.99	87.40	-6.3	21,598	-0.03%
2024/04/22	18	86.82	6.2	86.24	80.60	11.8	21,112	0.06%
2024/04/19	28	86.00	39.5	86.57	87.30	-11.5	20,636	-0.06%
2024/04/18	16.1	84.52	15.7	85.05	84.20	0.4	20,040	0.00%
2024/04/17	7	81.09	45	84.42	85.00	-38	19,670	-0.19%
2024/04/16	1	75.10	5	75.72	77.30	-4	19,260	-0.02%
2024/04/15	50	77.93	1	77.90	78.20	49	19,208	0.26%
2024/04/12	16	80.60	3	80.70	80.00	13	19,133	0.07%
2024/04/11	8.2	80.74	3	80.83	81.00	5.2	19,030	0.03%
2024/04/10	12	82.75	11	83.66	82.40	1	19,007	0.01%
2024/04/09	10	84.20	7.2	83.43	84.50	2.8	18,905	0.01%
2024/04/08	2	84.80	7	84.93	84.00	-5	18,859	-0.03%
2024/04/03	5	80.44	5	80.12	81.20	0	19,123	0.00%
2024/04/02	4	81.05	5	80.60	80.80	-1	19,179	-0.01%
2024/04/01	5	83.64	8	83.65	83.00	-3	19,042	-0.02%
2024/03/29	16	84.30	11	84.72	82.80	5	18,968	0.03%
2024/03/28	6	85.08	16	85.09	84.50	-10	18,697	-0.05%
2024/03/27	15	85.39	6	85.73	84.00	9	18,565	0.05%
2024/03/26	31.1	88.34	40.2	88.42	82.70	-9.1	18,330	-0.05%
2024/03/25	11	87.04	29	86.68	88.40	-18	17,386	-0.10%
2024/03/22	246	78.81	1	79.40	80.40	245	16,422	1.49%	大買/鉅額交易
2024/03/21	5.1	80.20	4	80.20	79.00	1.1	16,345	0.01%
2024/03/20	13	79.98	12	78.93	78.60	1	16,230	0.01%
2024/03/19	3	79.93	3	79.33	78.90	0	16,135	0.00%
2024/03/18	5	80.62	6	80.88	81.50	-1	16,027	-0.01%
2024/03/15	4	79.65	5.2	80.55	80.00	-1.2	15,920	-0.01%
2024/03/14	13	79.26	17	78.04	78.90	-4	15,772	-0.03%
2024/03/13	17.1	83.22	16.2	83.02	81.70	0.9	15,553	0.01%
2024/03/12	13.1	82.64	13	83.05	83.70	0.1	15,019	0.00%
2024/03/11	13.1	81.16	7	81.21	79.30	6.1	14,608	0.04%
2024/03/08	42	82.31	22	82.47	77.80	20	14,227	0.14%
2024/03/07	64.4	90.35	23	88.86	86.10	41.4	13,955	0.30%
2024/03/06	126.2	91.57	127.9	91.78	91.50	-1.7	13,398	-0.01%	大買/大賣/
2024/03/05	17.2	87.92	18	88.11	87.50	-0.9	12,482	-0.01%
2024/03/04	54.3	89.55	65.5	89.88	87.60	-11.2	12,213	-0.09%
2024/03/01	32.2	86.99	31.1	87.36	86.70	1.1	11,521	0.01%
2024/02/29	9	80.12	23	81.31	85.20	-14	10,326	-0.14%
2024/02/27	53	81.00	21	81.46	77.50	32	9,867	0.32%
2024/02/26	2	77.95	16.2	79.64	81.10	-14.2	9,308	-0.15%
2024/02/23	14	76.26	20.5	75.17	73.80	-6.5	9,099	-0.07%
2024/02/22	1	77.10	9.3	77.58	76.50	-8.3	9,437	-0.09%
2024/02/21	24	77.06	166.8	77.60	77.40	-142.8	9,754	-1.46%	大賣/鉅額交易
2024/02/20	4.4	73.40	10	73.55	74.70	-5.6	9,647	-0.06%
2024/02/19	38	74.36	18	74.99	74.70	20	9,466	0.21%
2024/02/16	26.2	68.74	36	69.84	70.80	-9.8	8,888	-0.11%
2024/02/15	16	65.19	132.3	65.86	66.20	-116.3	8,301	-1.40%	大賣/鉅額交易
2024/02/05	5	62.12	0	0.00	62.00	5	7,877	0.06%
2024/02/02	18	62.63	49	63.07	62.90	-31	7,844	-0.40%
2024/02/01	14	61.40	18	61.58	61.50	-4	7,767	-0.05%
2024/01/31	12	60.79	17	61.35	60.70	-5	7,737	-0.06%
2024/01/30	25	61.08	37	61.39	60.90	-12	7,706	-0.16%
2024/01/29	3	58.67	23	58.93	59.50	-20	7,557	-0.26%
2024/01/26	3	58.80	2	58.50	58.30	1	7,559	0.01%
2024/01/25	8.1	59.85	2	59.40	59.30	6.1	7,566	0.08%
2024/01/24	3	60.90	2	60.40	60.40	1	7,576	0.01%
2024/01/23	10	61.20	6	61.73	60.80	4	7,604	0.05%
2024/01/22	9	62.23	22	62.36	62.40	-13	7,548	-0.17%
2024/01/19	1.2	60.62	27	60.54	60.60	-25.8	7,405	-0.35%
2024/01/18	2	57.95	1	58.00	57.90	1	7,372	0.01%
2024/01/17	11	59.49	2	58.60	58.60	9	7,378	0.12%
2024/01/16	10	60.25	14	60.49	60.20	-4	7,338	-0.05%
2024/01/15	39	60.07	49	61.21	60.00	-10	7,324	-0.14%
2024/01/12	2	58.60	1	58.00	58.00	1	7,197	0.01%
2024/01/11	4	58.78	3	59.37	59.20	1	7,209	0.01%
2024/01/10	7	58.03	28	56.82	58.00	-21	7,240	-0.29%
2024/01/09	29.4	57.01	27	57.27	56.50	2.4	7,254	0.03%
2024/01/08	2	59.20	1	58.90	58.50	1	7,235	0.01%
2024/01/05	21	60.34	6	61.10	59.80	15	7,249	0.21%
2024/01/04	33.3	60.68	40	60.53	60.70	-6.7	7,255	-0.09%
2024/01/03	34	62.85	10	63.32	62.20	24	7,304	0.33%
2024/01/02	29	62.68	46	63.42	63.70	-17	7,283	-0.23%
2023/12/29	111.3	63.29	87	63.76	63.00	24.3	7,191	0.34%	大買/
2023/12/28	18	59.24	36	59.86	60.80	-18	6,667	-0.27%
2023/12/27	16	56.89	7	56.99	57.10	9	6,550	0.14%
2023/12/26	17	56.90	3	56.53	57.10	14	6,642	0.21%
2023/12/22	2	56.80	2	57.10	56.90	0	6,801	0.00%
2023/12/21	6	57.12	4	57.25	56.80	2	6,822	0.03%
2023/12/20	2	57.90	0	0.00	57.90	2	6,856	0.03%
2023/12/19	1	56.20	2	56.35	56.60	-1	6,915	-0.01%
2023/12/18	1	57.40	0	0.00	57.00	1	6,970	0.01%
2023/12/15	1	58.20	0	0.00	58.20	1	6,999	0.01%
2023/12/14	2	59.40	1	59.60	58.60	1	7,037	0.01%
2023/12/13	3	59.00	2	58.70	58.90	1	7,051	0.01%
2023/12/12	27	60.13	0	0.00	59.60	27	7,055	0.38%
2023/12/11	7.2	61.00	10	61.21	61.30	-2.8	7,083	-0.04%
2023/12/08	3	63.47	4	63.48	62.80	-1	7,100	-0.01%
2023/12/07	2	64.05	15	63.37	63.30	-13	7,440	-0.17%
2023/12/06	8	64.03	3	63.73	64.00	5	7,583	0.07%
2023/12/05	6.4	63.09	15	63.25	63.00	-8.6	7,588	-0.11%
2023/12/04	59.5	66.10	45	66.24	64.90	14.5	7,571	0.19%
2023/12/01	12	63.70	14	63.78	64.00	-2	7,145	-0.03%
2023/11/30	14	62.34	5	62.68	62.90	9	7,028	0.13%
2023/11/29	6	62.30	9	63.09	61.90	-3	7,005	-0.04%
2023/11/28	10	61.90	2	62.50	62.00	8	7,004	0.11%
2023/11/27	7	61.30	17	61.93	61.50	-10	7,156	-0.14%
2023/11/24	15	62.88	16	63.47	63.30	-1	7,123	-0.01%
2023/11/23	50	62.76	86	62.81	62.20	-36	6,995	-0.51%
2023/11/22	24	60.19	16	60.02	59.60	8	6,820	0.12%
2023/11/21	46	62.54	36	62.56	62.00	10	6,825	0.15%
2023/11/20	64.1	57.57	90	58.80	61.30	-25.9	6,627	-0.39%
2023/11/17	28	53.43	17	53.45	55.80	11	6,516	0.17%
2023/11/16	6	50.80	0	0.00	50.80	6	7,145	0.08%
2023/11/15	0	0.00	1	51.50	50.20	-1	7,392	-0.01%
2023/11/14	1	50.60	7	51.17	50.60	-6	7,693	-0.08%
2023/11/13	6	51.33	1	51.20	51.00	5	8,074	0.06%
2023/11/10	1	50.50	0	0.00	50.70	1	8,244	0.01%
2023/11/09	5	50.34	1	51.70	49.85	4	8,532	0.05%
2023/11/08	3	53.60	6	53.78	53.30	-3	8,840	-0.03%
2023/11/07	1	53.10	0	0.00	52.70	1	9,108	0.01%
2023/11/06	0	0.00	2	53.00	53.30	-2	9,330	-0.02%
2023/11/03	1	53.20	1	53.50	52.50	0	9,567	0.00%
2023/11/02	25	52.88	26	52.74	52.80	-1	9,825	-0.01%
2023/11/01	1	51.30	10	51.00	51.10	-9	10,308	-0.09%
2023/10/31	4	51.01	10	52.30	49.85	-6	10,723	-0.06%
2023/10/30	1	53.60	5	53.70	52.60	-4	11,077	-0.04%
2023/10/27	0.1	53.46	2	53.00	52.90	-1.9	11,407	-0.02%
2023/10/26	6	54.35	5	53.70	53.00	1	11,875	0.01%
2023/10/25	2	56.15	4	56.88	55.90	-2	12,230	-0.02%
2023/10/24	0	0.00	3	55.53	55.90	-3	13,073	-0.02%
2023/10/23	1	55.00	1.3	55.13	54.60	-0.3	13,559	0.00%
2023/10/20	1	54.40	0	0.00	54.60	1	14,195	0.01%
2023/10/19	8	55.48	1	55.20	55.70	7	14,951	0.05%
2023/10/18	5	55.66	7	55.50	55.00	-2	14,986	-0.01%
2023/10/17	1	59.00	0	0.00	56.70	1	14,982	0.01%
2023/10/13	0	0.00	2	60.60	59.10	-2	14,941	-0.01%
2023/10/12	2	60.50	0	0.00	60.50	2	14,944	0.01%
2023/10/11	6	60.68	8	59.99	59.50	-2	14,940	-0.01%
2023/10/06	3	64.60	3	63.90	63.90	0	14,856	0.00%
2023/10/05	2	63.80	4	63.70	63.70	-2	14,871	-0.01%
2023/10/03	0	0.00	1	63.40	62.60	-1	14,915	-0.01%
2023/10/02	5	65.26	3	65.53	64.80	2	15,031	0.01%
2023/09/28	8	64.08	9	64.39	64.20	-1	15,080	-0.01%
2023/09/27	1	61.50	9	61.31	62.00	-8	15,038	-0.05%
2023/09/26	0	0.00	2	62.30	61.00	-2	15,200	-0.01%
2023/09/25	2	61.40	11	62.12	61.90	-9	15,227	-0.06%
2023/09/22	3	61.13	1	61.20	61.40	2	15,349	0.01%
2023/09/21	1	59.00	4	60.03	59.50	-3	15,359	-0.02%
2023/09/20	1	62.10	18	60.73	60.50	-17	15,458	-0.11%
2023/09/19	2	60.65	1	60.70	60.70	1	15,624	0.01%
2023/09/18	1	62.10	0	0.00	61.80	1	16,630	0.01%
2023/09/15	3	63.63	4	63.63	63.40	-1	17,029	-0.01%
2023/09/14	4	63.58	2	63.60	63.10	2	17,006	0.01%
2023/09/13	3	62.57	4	62.45	62.70	-1	16,985	-0.01%
2023/09/12	20.5	61.70	20.1	62.07	61.50	0.4	17,199	0.00%
2023/09/11	11.1	69.08	6	68.07	68.00	5.1	17,018	0.03%
2023/09/08	13	76.35	1.1	77.01	75.50	11.9	17,221	0.07%
2023/09/07	113.1	78.25	12	79.38	78.20	101.1	17,673	0.57%	大買/鉅額交易
2023/09/06	11	78.95	15	78.73	78.90	-4	17,953	-0.02%
2023/09/05	10	77.73	6	77.95	77.50	4	18,626	0.02%
2023/09/04	12	77.88	2	78.65	77.00	10	19,046	0.05%
2023/09/01	10	79.09	7	79.41	78.90	3	19,801	0.02%
2023/08/31	11	79.04	13	78.38	80.90	-2	20,581	-0.01%
2023/08/30	1	78.00	1	77.20	77.20	0	20,991	0.00%
2023/08/29	4	76.50	2	76.60	76.70	2	21,199	0.01%
2023/08/28	11.1	76.00	15	77.03	75.40	-3.9	21,261	-0.02%
2023/08/25	2.2	79.79	1.5	79.43	80.60	0.7	21,124	0.00%
2023/08/24	12.6	82.87	9	82.99	80.90	3.6	21,174	0.02%
2023/08/23	38	83.81	18	81.91	81.50	20	21,170	0.09%
2023/08/22	69	84.02	34	84.04	84.00	35	20,851	0.17%
2023/08/21	10	75.20	110	79.23	79.50	-100	20,219	-0.49%	大賣/
2023/08/18	17	74.58	21	74.79	72.30	-4	19,950	-0.02%
2023/08/17	13	74.45	15	74.15	75.70	-2	19,720	-0.01%
2023/08/16	13	71.44	11	71.26	72.50	2	19,390	0.01%
2023/08/15	14	72.14	17	71.84	71.80	-3	19,275	-0.02%
2023/08/14	22	71.51	17	71.74	71.30	5	18,967	0.03%
2023/08/11	15	69.99	30	70.38	69.80	-15	18,584	-0.08%
2023/08/10	7.2	67.05	2	67.55	67.00	5.2	18,311	0.03%
2023/08/09	12	69.95	18	70.22	70.60	-6	18,094	-0.03%
2023/08/08	22	70.17	22	69.89	69.90	0	17,853	0.00%
2023/08/07	43.5	71.10	44	72.08	72.40	-0.5	17,630	0.00%
2023/08/04	27	69.70	19	69.61	68.30	8	17,160	0.05%
2023/08/02	38.2	71.90	6	71.98	69.30	32.2	16,808	0.19%
2023/08/01	8	77.94	2.2	77.90	76.90	5.8	16,673	0.03%
2023/07/31	50.5	81.82	82.4	82.15	77.50	-31.9	16,440	-0.19%
2023/07/28	26	83.63	27.2	83.63	83.30	-1.2	15,957	-0.01%
2023/07/27	27.9	87.89	28.8	86.89	84.10	-0.9	15,570	-0.01%
2023/07/26	27.7	89.92	23.3	90.93	86.30	4.4	14,726	0.03%
2023/07/25	41.6	102.54	25	102.34	95.80	16.6	14,249	0.12%
2023/07/24	45.4	101.20	60	101.65	103.50	-14.7	13,605	-0.11%
2023/07/21	0	0.00	2	93.30	96.40	-2	12,825	-0.02%
2023/07/20	0	0.00	10	85.37	89.70	-10	12,819	-0.08%
2023/07/18	0	0.00	3	82.40	81.00	-3	12,836	-0.02%
2023/07/17	1	80.20	5	82.98	83.40	-4	12,885	-0.03%
2023/07/14	0.3	79.40	0	0.00	79.90	0.3	12,994	0.00%
2023/07/13	1	79.00	1	79.10	77.00	0	13,038	0.00%
2023/07/12	7	77.21	6	76.30	76.40	1	13,087	0.01%
2023/07/10	6	78.80	2.1	78.06	76.50	3.9	13,250	0.03%
2023/07/07	13	84.96	10	83.73	83.00	3	13,183	0.02%
2023/07/06	2.1	84.47	3.5	83.43	87.50	-1.4	13,073	-0.01%
2023/07/05	19	80.49	0	0.00	81.30	19	13,003	0.15%
2023/07/04	14	81.20	0	0.00	81.80	14	13,031	0.11%
2023/07/03	11	72.73	1	73.10	75.60	10	12,877	0.08%
2023/06/30	0	0.00	26	68.60	68.80	-26	12,849	-0.20%
2023/06/29	1	62.90	0	0.00	62.60	1	12,815	0.01%
2023/06/28	104	61.04	11	59.82	62.10	93	12,731	0.73%	大買/
2023/06/27	7.1	60.42	18	60.51	58.80	-10.9	12,580	-0.09%
2023/06/26	91.8	65.84	45	65.82	65.30	46.8	12,367	0.38%
2023/06/21	11.1	63.22	11	62.95	63.50	0.1	11,328	0.00%
2023/06/20	0	0.00	5	57.80	57.80	-5	10,914	-0.05%
2023/06/19	1	52.60	105	52.60	52.60	-104	10,973	-0.95%	大賣/鉅額交易
2023/06/16	9.5	47.18	3	47.57	47.85	6.5	10,939	0.06%
2023/06/15	3	45.95	2	45.83	46.05	1	10,667	0.01%
2023/06/14	16.3	45.56	31	45.88	46.00	-14.7	10,499	-0.14%
2023/06/13	23	45.03	15	44.77	45.30	8	10,174	0.08%
2023/06/12	11	42.93	3	43.60	42.75	8	9,884	0.08%
2023/06/09	18	44.21	11	44.11	44.70	7	9,545	0.07%
2023/06/08	3	42.40	11	43.13	42.30	-8	8,808	-0.09%
2023/06/07	27	43.10	21	42.69	42.20	6	8,347	0.07%
2023/06/06	34	40.99	13	40.70	41.60	21	7,586	0.28%
2023/06/05	6	39.82	15.1	41.01	41.50	-9.1	6,726	-0.14%
2023/06/02	1	37.25	406	37.30	37.75	-405	6,135	-6.60%	大賣/鉅額交易
2023/06/01	4	33.61	30	33.50	34.35	-26	5,841	-0.45%
2023/05/31	206	34.36	3	34.75	34.50	203	5,684	3.57%	大買/鉅額交易
2023/05/30	206	34.89	2	34.60	34.60	204	5,527	3.69%	大買/鉅額交易
2023/05/29	7	34.14	4	34.55	35.10	3	5,297	0.06%
2023/05/26	4	32.30	0	0.00	32.05	4	4,943	0.08%
2023/05/25	0	0.00	3.2	32.45	32.65	-3.2	4,861	-0.07%
2023/05/24	0	0.00	0.2	31.20	31.35	-0.2	4,635	0.00%
2023/05/23	0	0.00	3.4	30.52	30.95	-3.4	4,611	-0.07%
2023/05/22	0	0.00	0.2	30.60	30.10	-0.2	4,612	0.00%
2023/05/19	1	29.95	0	0.00	29.50	1	4,557	0.02%
2023/05/17	0	0.00	3	28.75	29.30	-3	4,463	-0.07%
2023/05/16	6	28.70	6	28.73	28.70	0	4,410	0.00%
2023/05/11	0	0.00	15	28.65	28.30	-15	4,428	-0.34%
2023/05/09	1	29.50	1	29.15	28.65	0	4,363	0.00%
2023/05/08	34.2	29.59	19	29.57	29.35	15.2	4,261	0.36%
2023/05/05	18	32.33	2.2	32.35	32.60	15.8	3,986	0.40%
2023/05/04	0	0.00	10	31.93	31.85	-10	3,887	-0.26%
2023/04/28	0	0.00	1	31.65	31.70	-1	3,923	-0.03%
2023/04/26	0	31.00	0	0.00	30.90	0	3,868	0.00%
2023/04/25	3	31.70	0	0.00	30.90	3	3,856	0.08%
2023/04/24	20	31.35	3	31.37	31.35	17	3,790	0.45%
2023/04/21	1	31.35	1	31.25	31.35	0	3,767	0.00%
2023/04/19	27	32.11	15.2	32.16	32.05	11.8	3,592	0.33%
2023/04/18	0	31.48	0	0.00	31.50	0	3,436	0.00%
2023/04/17	6	31.80	6	32.00	31.50	0	3,365	0.00%
2023/04/13	0	0.00	0.2	31.60	31.20	-0.2	3,171	-0.01%
2023/04/11	1	30.30	0	0.00	30.20	1	2,980	0.03%
2023/04/10	1	30.35	0	0.00	30.70	1	2,917	0.03%
2023/04/07	0	0.00	7.2	30.14	29.90	-7.2	2,834	-0.25%
2023/03/31	4	29.23	2	29.05	29.05	2	2,708	0.07%
2023/03/30	1	29.20	0.2	29.45	29.50	0.8	2,665	0.03%
2023/03/27	0	0.00	3	29.40	29.30	-3	2,527	-0.12%
2023/03/24	5	29.20	0	0.00	29.15	5	2,521	0.20%
2023/03/21	0	0.00	5	29.55	29.50	-5	2,414	-0.21%
2023/03/20	2	29.48	5	29.35	29.45	-3	2,387	-0.13%
2023/03/16	13	29.26	10	28.30	28.30	3	2,370	0.13%
2023/03/15	50	29.61	22	29.55	29.35	28	2,328	1.20%
2023/03/14	1	28.20	0	0.00	28.05	1	2,136	0.05%
2023/03/10	0	0.00	1	27.80	27.75	-1	2,264	-0.04%
2023/03/09	1	29.20	1	29.00	28.60	0	2,265	0.00%
2023/03/08	0	0.00	8.3	28.50	28.70	-8.3	2,226	-0.37%
2023/03/03	0	0.00	2	27.75	27.55	-2	2,134	-0.09%
2023/02/24	0	0.00	1	27.65	27.80	-1	2,112	-0.05%
2023/02/23	11	27.95	0	0.00	27.70	11	2,112	0.52%
2023/02/22	0	0.00	31	27.68	27.75	-31	2,077	-1.49%
2023/02/21	0	0.00	1	27.40	27.35	-1	2,050	-0.05%
2023/02/20	13	27.71	1	27.50	27.65	12	2,045	0.59%
2023/02/16	0	0.00	1	26.80	26.90	-1	1,998	-0.05%
2023/02/13	1	26.20	0	0.00	26.35	1	2,074	0.05%
2023/02/10	0	0.00	1	26.90	26.25	-1	2,101	-0.05%
2023/02/09	0	0.00	2	27.10	27.15	-2	2,124	-0.09%
2023/02/08	20	26.84	4	26.80	26.80	16	2,102	0.76%
2023/02/06	0	0.00	8	26.40	26.45	-8	2,117	-0.38%
2023/02/02	1	26.70	20	26.55	26.60	-19	2,203	-0.86%
2023/01/31	0	0.00	4	26.60	26.60	-4	2,226	-0.18%
2023/01/17	5	25.25	10	25.25	25.15	-5	2,181	-0.23%
2023/01/12	10	25.50	0	0.00	25.50	10	2,217	0.45%
2023/01/04	1	25.55	0	0.00	25.60	1	2,426	0.04%
2023/01/03	1	25.40	0	0.00	25.40	1	2,509	0.04%
2022/12/29	2	25.35	0	0.00	25.65	2	2,568	0.08%
2022/12/28	2	25.80	0	0.00	25.50	2	2,712	0.07%
2022/12/27	0	0.00	2	26.35	26.05	-2	2,795	-0.07%
2022/12/26	5	26.40	5.2	26.34	26.20	-0.2	2,813	-0.01%
2022/12/23	1	24.70	0	0.00	25.45	1	2,800	0.04%
2022/12/21	10	25.05	0	0.00	25.05	10	2,895	0.35%
2022/12/20	8	25.29	1	25.90	24.95	7	2,946	0.24%
2022/12/19	1	26.15	0	0.00	25.95	1	2,990	0.03%
2022/12/16	1	26.30	0	0.00	26.30	1	3,026	0.03%
2022/12/14	0	0.00	6.2	26.85	26.90	-6.2	3,175	-0.20%
2022/12/13	0	0.00	7	26.58	26.45	-7	3,179	-0.22%
2022/12/12	1	26.10	0	0.00	26.30	1	3,184	0.03%
2022/12/09	9	26.57	10	26.92	26.70	-1	3,240	-0.03%
2022/12/08	7	26.34	1	26.40	26.35	6	3,282	0.18%
2022/12/07	1	25.95	0	0.00	26.00	1	3,350	0.03%
2022/12/06	1	26.90	1	26.55	26.95	0	3,346	0.00%
2022/12/05	11	27.15	3	27.20	27.35	8	3,350	0.24%
2022/12/01	0	0.00	3	26.40	26.15	-3	3,290	-0.09%
2022/11/28	2	25.28	4	25.40	25.50	-2	3,541	-0.06%
2022/11/25	5	25.46	0	0.00	25.30	5	3,776	0.13%
2022/11/24	1	25.60	1	25.40	25.35	0	3,986	0.00%
2022/11/23	0	0.00	1	25.45	25.55	-1	4,204	-0.02%
2022/11/16	1	25.50	0	0.00	25.05	1	4,823	0.02%
2022/11/15	0	0.00	2	25.30	25.50	-2	5,049	-0.04%
2022/11/14	0	0.00	2	25.05	25.05	-2	5,353	-0.04%
2022/11/11	0	0.00	1	25.45	25.00	-1	5,368	-0.02%
2022/11/09	1	25.35	15	25.17	25.15	-14	5,595	-0.25%
2022/11/07	6	25.35	1	25.00	24.90	5	5,645	0.09%
2022/11/04	0	0.00	2	25.40	25.40	-2	5,672	-0.04%
2022/11/03	0	0.00	1	25.25	25.20	-1	5,714	-0.02%
2022/11/02	6	25.00	0	0.00	24.90	6	5,819	0.10%
2022/11/01	2.2	25.05	2	25.00	24.75	0.2	5,819	0.00%
2022/10/31	1	24.00	12	23.95	24.15	-11	5,742	-0.19%
2022/10/27	0	0.00	5	23.95	24.30	-5	5,750	-0.09%
2022/10/26	1	23.40	18	23.58	23.25	-17	5,776	-0.29%
2022/10/25	6	23.76	0	0.00	23.65	6	5,829	0.10%
2022/10/20	1	24.60	0	0.00	24.55	1	6,078	0.02%
2022/10/18	0	0.00	10	25.00	25.30	-10	6,122	-0.16%
2022/10/14	1	25.45	0	0.00	25.45	1	6,192	0.02%
2022/10/13	9	25.36	0	0.00	24.05	9	6,267	0.14%
2022/10/12	7	25.81	0	0.00	25.65	7	6,288	0.11%
2022/10/11	7	26.15	0	0.00	25.95	7	6,412	0.11%
2022/10/07	1	27.90	8	27.89	27.90	-7	6,459	-0.11%
2022/10/06	1	28.30	24	28.26	28.25	-23	6,597	-0.35%
2022/10/05	49	29.28	3	29.50	28.40	46	6,639	0.69%
2022/10/04	0	0.00	10	28.50	28.80	-10	6,554	-0.15%
2022/10/03	2	26.90	1	27.35	27.00	1	6,567	0.02%
2022/09/30	1	26.65	10	27.05	27.50	-9	6,597	-0.14%
2022/09/29	8	28.04	3	27.80	27.55	5	6,601	0.08%
2022/09/27	9	29.04	0	0.00	29.00	9	6,779	0.13%
2022/09/26	9	29.67	2	29.20	29.25	7	6,818	0.10%
2022/09/23	2	30.85	10	31.45	30.50	-8	6,879	-0.12%
2022/09/21	3	31.73	1	32.50	31.30	2	7,035	0.03%
2022/09/20	6	31.70	27	31.55	31.85	-21	7,069	-0.30%
2022/09/19	1	31.30	0	0.00	31.35	1	7,233	0.01%
2022/09/16	8	31.96	2	32.00	31.65	6	7,247	0.08%
2022/09/15	4	33.43	3	33.48	32.50	1	7,191	0.01%
2022/09/14	13.1	32.89	21	32.45	33.15	-7.9	7,084	-0.11%
2022/09/13	2.2	32.70	2	32.73	32.75	0.2	7,032	0.00%
2022/09/12	1.2	33.07	5	32.95	32.65	-3.8	7,037	-0.05%
2022/09/08	15	32.63	0	0.00	32.75	15	7,043	0.21%
2022/09/07	2	31.80	0	0.00	32.00	2	7,020	0.03%
2022/09/06	4	32.24	1	31.55	31.70	3	7,026	0.04%
2022/09/05	2	32.60	2	32.73	32.55	0	6,985	0.00%
2022/09/02	5	32.56	24	32.29	32.50	-19	6,875	-0.28%
2022/09/01	1	33.35	6	33.40	32.90	-5	6,832	-0.07%
2022/08/31	1	32.75	5	32.49	33.40	-4	6,709	-0.06%
2022/08/30	11	31.96	6	32.37	32.70	5	6,537	0.08%
2022/08/29	6	30.90	0	31.40	30.70	6	6,330	0.09%
2022/08/26	1	31.15	0	0.00	31.15	1	6,281	0.02%
2022/08/25	8	32.22	8	32.76	32.05	0	6,172	0.00%
2022/08/23	14	31.44	2	31.50	31.35	12	5,778	0.21%
2022/08/22	17	31.43	1	32.25	32.25	16	5,735	0.28%
2022/08/19	24	31.75	10	31.75	31.95	14	5,510	0.25%
2022/08/16	10	30.68	24	30.71	29.70	-14	5,316	-0.26%
2022/08/15	2	30.60	0	0.00	30.50	2	5,074	0.04%
2022/08/12	1	30.10	0	0.00	30.05	1	5,024	0.02%
2022/08/11	0	0.00	1	30.00	29.85	-1	4,987	-0.02%
2022/08/10	1	29.70	1	29.80	29.55	0	4,904	0.00%
2022/08/09	9	29.69	0	0.00	29.75	9	4,841	0.19%
2022/08/08	3	28.75	0	0.00	28.75	3	4,707	0.06%
2022/08/04	6	27.73	0	0.00	28.00	6	4,658	0.13%
2022/08/03	4	28.19	0	0.00	27.85	4	4,625	0.09%
2022/08/02	3	28.67	0	0.00	28.40	3	4,589	0.07%
2022/08/01	3	29.50	0	0.00	29.20	3	4,547	0.07%
2022/07/29	15	30.98	22	30.79	30.35	-7	4,473	-0.16%
2022/07/27	2	29.75	0	0.00	29.95	2	4,222	0.05%
2022/07/26	1	30.05	1	29.75	29.80	0	4,174	0.00%
2022/07/25	0	0.00	26	29.63	29.60	-26	4,101	-0.63%
2022/07/22	8	29.89	14	29.76	29.70	-6	4,073	-0.15%
2022/07/21	2	30.05	0	0.00	29.90	2	4,049	0.05%
2022/07/20	16	30.65	0	0.00	30.35	16	3,972	0.40%
2022/07/19	16	29.80	0	0.00	29.80	16	3,873	0.41%
2022/07/15	0	0.00	11	27.59	28.00	-11	3,622	-0.30%
2022/07/14	11	27.47	1	27.70	27.70	10	3,502	0.29%
2022/07/11	9	28.86	4	28.38	28.10	5	3,209	0.16%
2022/07/08	0	0.00	1	27.30	27.40	-1	3,106	-0.03%
2022/07/06	4	26.11	2	26.18	26.05	2	3,015	0.07%
2022/07/05	3	26.58	4	27.64	26.30	-1	2,977	-0.03%
2022/07/04	1	29.65	1	29.25	29.10	0	2,754	0.00%
2022/07/01	1	29.25	4.5	29.26	28.55	-3.5	2,680	-0.13%
2022/06/30	3	30.72	2	30.93	30.35	1	2,549	0.04%
2022/06/28	12.5	30.20	3	30.35	30.65	9.5	2,326	0.41%
2022/06/27	8	30.08	9	30.12	30.05	-1	2,151	-0.05%
2022/06/24	0	0.00	25	27.95	28.00	-25	1,970	-1.27%
2022/06/23	2	27.90	0	0.00	27.85	2	1,928	0.10%
2022/06/22	10	28.00	10	27.40	27.40	0	1,922	0.00%
2022/06/20	4	28.25	2	27.95	27.65	2	1,904	0.11%
2022/06/17	14	28.06	8	27.90	28.15	6	1,858	0.32%
2022/06/16	2	28.60	0	0.00	27.10	2	1,801	0.11%
2022/06/15	0	0.00	1	28.15	28.05	-1	1,760	-0.06%
2022/06/14	1	28.10	1	27.75	28.15	0	1,842	0.00%
2022/06/13	0	0.00	2	27.85	28.00	-2	1,803	-0.11%
2022/06/10	0	0.00	2	27.60	28.00	-2	1,773	-0.11%
2022/06/09	6	27.75	6	27.86	27.75	0	1,728	0.00%
2022/06/08	0	0.00	8	26.95	27.10	-8	1,609	-0.50%
2022/06/06	4	26.96	1	27.00	26.60	3	1,658	0.18%
2022/05/31	1	26.40	3	26.37	26.40	-2	1,677	-0.12%
2022/05/26	2	26.40	1	26.35	25.90	1	1,705	0.06%
2022/05/25	3	26.00	2	26.20	25.40	1	1,690	0.06%
2022/05/17	5	23.50	5	23.75	23.90	0	2,300	0.00%
2022/05/11	0	0.00	1	23.45	23.30	-1	2,385	-0.04%
2022/04/25	1	23.75	0	0.00	23.85	1	2,750	0.04%
2022/04/22	2	24.35	8	24.20	24.25	-6	2,824	-0.21%
2022/04/21	0	24.95	6	24.59	24.50	-6	2,860	-0.21%
2022/04/20	1	24.35	0	0.00	24.65	1	2,886	0.03%
2022/04/14	0	0.00	1	24.80	24.75	-1	3,180	-0.03%
2022/04/11	2	24.65	2	24.40	24.35	0	3,562	0.00%
2022/04/07	1.1	25.21	0	0.00	24.90	1.1	3,985	0.03%
2022/04/06	5	25.90	5	25.90	25.80	0	4,275	0.00%
2022/03/29	1	26.00	0	0.00	26.00	1	4,668	0.02%
2022/03/25	1	26.26	0	0.00	26.25	1	4,658	0.02%
2022/03/23	2.1	26.28	1	26.40	26.25	1.1	4,641	0.02%
2022/03/22	3	26.45	1	26.40	26.40	2	4,742	0.04%
2022/03/21	0.1	26.20	1	26.20	26.20	-0.9	4,789	-0.02%
2022/03/17	1	26.50	29	26.43	26.20	-28	4,800	-0.58%
2022/03/16	0	0.00	2	25.70	25.55	-2	4,697	-0.04%
2022/03/15	2.1	25.02	0	0.00	25.00	2.1	4,713	0.04%
2022/03/10	0	0.00	3	25.75	25.80	-3	4,732	-0.06%
2022/03/08	0	0.00	2	23.70	23.55	-2	4,670	-0.04%
2022/03/07	1	24.85	0	0.00	24.80	1	4,639	0.02%
2022/03/04	2	26.35	2	26.35	25.85	0	4,632	0.00%
2022/03/03	0	0.00	1	26.20	25.80	-1	4,610	-0.02%
2022/03/02	0	0.00	1	26.00	25.80	-1	4,644	-0.02%
2022/03/01	9	25.96	8	26.18	26.00	1	4,646	0.02%
2022/02/25	1.1	25.41	1	26.20	25.60	0.1	4,582	0.00%
2022/02/24	10	26.26	0	0.00	25.90	10	4,501	0.22%
2022/02/23	7	26.14	5	26.10	26.85	2	4,378	0.05%
2022/02/22	1	25.80	1	25.65	25.85	0	4,351	0.00%
2022/02/21	6	26.72	7	26.55	26.55	-1	4,480	-0.02%
2022/02/18	16	26.77	4	27.20	27.20	12	4,619	0.26%
2022/02/17	23	27.15	4	26.71	26.70	19	4,659	0.41%
2022/02/16	0.1	26.10	0	0.00	25.85	0.1	4,741	0.00%
2022/02/15	0	0.00	10	26.15	26.05	-10	4,714	-0.21%
2022/02/14	2	26.08	0	0.00	26.10	2	4,724	0.04%
2022/02/10	0.1	26.55	1	26.40	26.40	-0.9	4,743	-0.02%
2022/02/09	5	27.05	5	26.95	26.80	0	4,748	0.00%
2022/02/08	0	0.00	1	26.85	26.75	-1	4,760	-0.02%
2022/02/07	0	0.00	1	26.35	26.65	-1	4,887	-0.02%
2022/01/25	1	26.15	0	0.00	26.00	1	5,008	0.02%
2022/01/21	0	0.00	11	26.70	27.10	-11	5,563	-0.20%
2022/01/20	3	27.70	0	0.00	27.30	3	5,529	0.05%
2022/01/18	10.1	27.50	0	0.00	27.35	10.1	5,466	0.18%
2022/01/17	0	0.00	1	27.65	27.85	-1	5,477	-0.02%
2022/01/12	1	28.20	5	28.10	28.05	-4	5,417	-0.07%
2022/01/11	13	28.90	0	0.00	28.45	13	5,429	0.24%
2022/01/10	1.2	28.98	2	28.53	28.70	-0.8	5,401	-0.01%
2022/01/07	1	27.80	0	0.00	27.55	1	5,316	0.02%
2022/01/06	1	28.40	1	28.90	28.50	0	5,372	0.00%
2022/01/05	20	29.34	0	0.00	28.80	20	5,455	0.37%
2022/01/04	1	29.30	2	29.45	29.30	-1	5,337	-0.02%
2022/01/03	22	29.43	6	29.38	28.50	16	5,174	0.31%
2021/12/29	5	28.45	2	28.50	28.55	3	4,837	0.06%
2021/12/28	0	0.00	8	28.06	28.40	-8	4,602	-0.17%
2021/12/27	0	0.00	1	26.80	27.00	-1	4,368	-0.02%
2021/12/24	2	26.60	0	0.00	26.45	2	4,485	0.04%
2021/12/20	2	26.25	0	0.00	26.10	2	5,534	0.04%
2021/12/17	1	26.30	0	0.00	26.20	1	5,987	0.02%
2021/12/16	4	26.95	0	0.00	26.65	4	6,068	0.07%
2021/12/15	0	0.00	4	26.40	26.90	-4	5,958	-0.07%
2021/12/08	1	25.65	0	0.00	25.60	1	5,915	0.02%
2021/12/01	0	0.00	1	26.10	26.40	-1	6,112	-0.02%
2021/11/29	0	0.00	3	25.47	26.25	-3	6,314	-0.05%
2021/11/26	0	0.00	1	26.00	26.30	-1	6,328	-0.02%
2021/11/23	0	0.00	3	26.92	26.85	-3	6,563	-0.05%
2021/11/19	0	0.00	11	27.52	26.95	-11	6,592	-0.17%
2021/11/18	10	27.38	0	0.00	27.45	10	6,548	0.15%
2021/11/17	3	28.73	3	28.82	29.00	0	6,373	0.00%
2021/11/16	9	28.44	5	28.51	28.25	4	6,195	0.06%
2021/11/15	11	28.21	14	28.28	28.25	-3	5,960	-0.05%
2021/11/09	0	0.00	1	26.90	26.65	-1	5,720	-0.02%
2021/11/08	0	0.00	2	26.80	26.80	-2	5,723	-0.03%
2021/11/03	2	26.25	1	26.85	27.00	1	5,932	0.02%
2021/11/02	2	27.25	22	27.05	26.60	-20	6,019	-0.33%
2021/11/01	30	28.21	4	27.96	27.65	26	5,992	0.43%
2021/10/29	17	27.67	17	27.78	27.80	0	5,863	0.00%
2021/10/27	0	0.00	5	26.25	26.15	-5	5,849	-0.09%
2021/10/26	6	26.78	1	26.25	26.20	5	6,036	0.08%
2021/10/25	0	0.00	1	26.75	26.40	-1	6,066	-0.02%
2021/10/22	1	26.15	1	26.10	26.20	0	6,040	0.00%
2021/10/20	1	26.75	0	0.00	26.50	1	6,082	0.02%
2021/10/19	1	27.15	1	26.85	26.85	0	6,252	0.00%
2021/10/18	5	26.65	5	26.25	26.25	0	6,207	0.00%
2021/10/15	1	27.00	1	26.65	26.90	0	6,202	0.00%
2021/10/14	1	27.50	0	0.00	26.55	1	6,182	0.02%
2021/10/13	5	26.64	4	26.85	27.35	1	6,140	0.02%
2021/10/12	0	0.00	1	26.05	26.10	-1	6,095	-0.02%
2021/10/06	0	0.00	1	26.00	25.80	-1	6,134	-0.02%
2021/10/05	2	26.80	3	26.23	26.60	-1	6,098	-0.02%
2021/10/04	6	25.97	0	0.00	26.05	6	6,021	0.10%
2021/10/01	0	0.00	2	27.30	26.55	-2	5,962	-0.03%
2021/09/30	2	28.80	3	28.17	27.75	-1	5,796	-0.02%
2021/09/29	5	28.65	83	28.46	28.30	-78	5,625	-1.39%
2021/09/28	4	28.36	0	0.00	29.15	4	5,360	0.07%
2021/09/27	34	29.07	20	28.49	28.55	14	5,168	0.27%
2021/09/24	34	26.78	50	27.70	27.85	-16	4,704	-0.34%
2021/09/23	21	25.42	16	26.06	26.25	5	4,262	0.12%
2021/09/15	5	25.45	5	25.90	26.50	0	4,097	0.00%
2021/09/10	0	0.00	1	26.75	26.90	-1	4,047	-0.02%
2021/09/06	2	26.83	35	27.45	26.85	-33	3,802	-0.87%
2021/09/03	95	27.86	0	0.00	27.70	95	3,735	2.54%
2021/09/02	5	27.46	0	0.00	26.85	5	3,561	0.14%
2021/09/01	0	0.00	1	27.20	27.15	-1	3,490	-0.03%
2021/08/31	5	26.40	7	26.81	27.15	-2	3,446	-0.06%
2021/08/30	2	26.73	1	26.30	26.60	1	3,386	0.03%
2021/08/27	1	25.35	7	24.74	25.35	-6	3,222	-0.19%
2021/08/26	30	24.34	25	24.19	24.20	5	3,119	0.16%
2021/08/25	1	23.80	1	23.80	23.85	0	3,083	0.00%
2021/08/23	1	23.15	0	0.00	23.05	1	3,030	0.03%
2021/08/20	1	22.30	0	0.00	22.30	1	3,024	0.03%
2021/08/18	0	0.00	10	22.55	23.15	-10	3,013	-0.33%
2021/08/12	3	24.70	4	24.85	24.90	-1	2,906	-0.03%
2021/08/11	0	0.00	2	24.50	24.00	-2	2,896	-0.07%
2021/08/10	15	26.28	4	25.65	25.35	11	2,843	0.39%
2021/08/09	1	28.30	2	28.03	28.15	-1	2,685	-0.04%
2021/08/06	3	27.83	0	0.00	28.15	3	2,582	0.12%
2021/08/04	11	28.35	2	27.68	27.60	9	2,477	0.36%
2021/08/03	2	27.55	5	27.72	28.15	-3	2,420	-0.12%
2021/08/02	36	28.14	34	27.83	28.10	2	2,336	0.09%
2021/07/27	0	0.00	5	24.36	24.30	-5	1,782	-0.28%
2021/07/26	3	24.82	0	0.00	24.70	3	1,775	0.17%
2021/07/23	2	25.45	0	0.00	25.20	2	1,739	0.11%
2021/07/21	3	24.20	5	23.77	23.35	-2	1,577	-0.13%
2021/07/20	1	24.80	1	24.25	24.15	0	1,581	0.00%
2021/07/19	2	24.58	7	24.10	24.85	-5	1,566	-0.32%
2021/07/16	1	24.40	0	0.00	23.80	1	1,532	0.07%
2021/07/13	0	0.00	1	22.50	22.05	-1	1,368	-0.07%
2021/07/07	5	22.65	0	0.00	22.45	5	1,494	0.33%
2021/06/25	2	22.80	0	0.00	22.65	2	1,945	0.10%
2021/06/15	1	22.65	1	22.65	22.65	0	2,347	0.00%
2021/05/27	2	23.25	2	22.65	22.65	0	3,045	0.00%
2021/05/25	0	0.00	1	22.85	22.50	-1	3,087	-0.03%
2021/05/21	4	22.45	3	22.37	22.30	1	3,127	0.03%
2021/05/19	0	0.00	1	22.20	22.55	-1	3,188	-0.03%
2021/05/18	0	0.00	4	20.34	20.95	-4	3,230	-0.12%
2021/05/17	4	19.28	7	19.39	19.05	-3	3,249	-0.09%
2021/05/14	1	21.10	1	22.60	21.10	0	3,230	0.00%
2021/05/12	3	21.52	0	0.00	21.65	3	3,244	0.09%
2021/05/11	1	23.95	0	0.00	23.15	1	3,236	0.03%
2021/05/04	0	0.00	2	24.80	24.55	-2	3,885	-0.05%
2021/05/03	0	0.00	3	26.45	26.20	-3	3,880	-0.08%
2021/04/16	1	27.95	0	0.00	27.85	1	4,641	0.02%
2021/04/09	5	29.40	0	0.00	29.00	5	4,678	0.11%
2021/04/08	0	0.00	1	28.80	28.85	-1	4,623	-0.02%
2021/04/07	0	0.00	1	28.10	28.05	-1	4,576	-0.02%
2021/03/24	0	0.00	4	27.03	27.05	-4	4,528	-0.09%
2021/03/23	1	27.60	0	0.00	27.10	1	4,538	0.02%
2021/03/22	3	28.65	0	0.00	28.45	3	4,594	0.07%
2021/03/18	3	28.48	0	0.00	28.35	3	4,466	0.07%
2021/03/11	2	26.75	0	0.00	26.95	2	4,675	0.04%
2021/03/10	20	26.35	68	26.18	26.50	-48	4,708	-1.02%
2021/03/09	1	26.30	0	0.00	26.20	1	4,746	0.02%
2021/03/08	48	27.51	0	0.00	27.00	48	4,793	1.00%
2021/03/05	0	0.00	21	27.00	27.60	-21	4,795	-0.44%
2021/03/04	20	26.85	0	0.00	26.75	20	4,666	0.43%
2021/03/02	1	26.50	0	0.00	25.95	1	4,758	0.02%
2021/02/23	2	25.00	0	0.00	25.15	2	5,275	0.04%
2021/02/17	0	0.00	1	24.10	24.25	-1	6,075	-0.02%
2021/02/02	0	0.00	6	22.83	23.60	-6	6,271	-0.10%
2021/02/01	36	23.96	34	23.91	22.50	2	6,330	0.03%
2021/01/29	0	0.00	5	23.60	23.50	-5	6,210	-0.08%
2021/01/28	3	24.08	8	24.15	23.55	-5	6,283	-0.08%
2021/01/26	5	23.11	0	0.00	22.80	5	6,145	0.08%
2021/01/25	1	23.25	0	0.00	23.55	1	6,259	0.02%
2021/01/20	16	23.95	12	23.74	23.50	4	7,039	0.06%
2021/01/19	3	24.37	0	0.00	24.45	3	7,090	0.04%
2021/01/18	10	24.00	10	25.30	25.65	0	7,289	0.00%
2021/01/15	0	0.00	2	24.80	24.50	-2	7,472	-0.03%
2021/01/14	0	0.00	2	26.28	26.10	-2	7,616	-0.03%
2021/01/13	2	25.85	26	27.31	26.00	-24	7,644	-0.31%
2021/01/12	10	28.15	18	27.89	27.25	-8	7,628	-0.10%
2021/01/11	0	0.00	10	29.22	29.05	-10	7,693	-0.13%
2021/01/07	3	29.60	3	29.45	29.40	0	8,027	0.00%
2021/01/06	18	29.60	15	29.32	29.15	3	8,239	0.04%
2021/01/04	0	0.00	3	30.57	30.50	-3	8,670	-0.03%
2020/12/31	1	30.00	1	29.90	30.15	0	8,758	0.00%
2020/12/30	2	30.00	2	30.00	30.05	0	8,843	0.00%
2020/12/28	11	29.77	12	29.33	30.15	-1	9,367	-0.01%
2020/12/24	1	29.30	1	29.60	29.40	0	9,529	0.00%
2020/12/22	0	0.00	4	29.40	28.25	-4	10,782	-0.04%
2020/12/21	5	28.81	5	29.03	29.30	0	11,007	0.00%
2020/12/17	6	30.05	5	29.85	29.65	1	11,127	0.01%
2020/12/16	3	31.15	15	30.17	30.15	-12	11,178	-0.11%
2020/12/15	28	29.26	20	29.32	29.15	8	11,149	0.07%
2020/12/14	14	28.96	13	29.17	29.20	1	11,272	0.01%
2020/12/11	11	29.05	14	29.28	29.15	-3	11,322	-0.03%
2020/12/10	7	29.80	7	30.00	29.70	0	11,414	0.00%
2020/12/09	0	0.00	3	30.30	30.75	-3	11,468	-0.03%
2020/12/08	8	29.03	1	29.00	29.00	7	11,434	0.06%
2020/12/07	0	0.00	5	28.48	28.90	-5	11,492	-0.04%
2020/12/04	0	0.00	42	28.74	28.60	-42	11,589	-0.36%
2020/12/03	5	28.95	5	29.20	28.80	0	11,760	0.00%
2020/12/02	15	28.65	8	28.41	28.45	7	11,930	0.06%
2020/12/01	22	28.47	2	29.03	29.35	20	12,367	0.16%
2020/11/30	12	29.13	5	29.05	28.60	7	12,822	0.05%
2020/11/27	28	29.02	24	29.05	29.15	4	13,012	0.03%
2020/11/26	45	29.82	5	29.75	29.45	40	13,112	0.31%
2020/11/25	22	29.15	30	29.86	29.40	-8	13,214	-0.06%
2020/11/24	8	30.77	2	30.70	30.50	6	13,074	0.05%
2020/11/23	6	30.73	33	30.76	30.80	-27	13,164	-0.21%
2020/11/20	9	31.33	5	31.17	30.80	4	13,861	0.03%
2020/11/19	7	30.46	26	30.86	31.00	-19	13,900	-0.14%
2020/11/18	18.5	34.55	10	35.78	32.55	8.5	13,522	0.06%
2020/11/17	7.7	36.66	5	36.71	36.15	2.7	13,395	0.02%
2020/11/16	5	37.10	13	36.76	36.80	-8	13,678	-0.06%
2020/11/13	11	36.55	0	0.00	36.50	11	13,837	0.08%
2020/11/12	3.2	36.37	0	0.00	36.15	3.2	14,144	0.02%
2020/11/11	1	36.70	30	36.62	36.90	-29	14,467	-0.20%
2020/11/10	4	36.39	3	36.30	36.15	1	14,618	0.01%
2020/11/09	1	36.20	3	37.43	37.25	-2	14,931	-0.01%
2020/11/06	17.1	36.38	16	36.21	36.15	1.1	15,233	0.01%
2020/11/05	17	36.94	8	37.24	36.75	9	15,914	0.06%
2020/11/04	14	36.72	12	37.07	36.80	2	15,893	0.01%
2020/11/03	19	36.44	8	36.76	37.20	11	16,057	0.07%
2020/11/02	8	35.98	14	36.64	36.10	-6	16,099	-0.04%
2020/10/30	21	37.44	22	37.47	36.55	-1	16,172	-0.01%
2020/10/29	15	36.24	15	37.13	37.95	0	16,032	0.00%
2020/10/28	100	37.61	75	37.20	37.05	25	15,940	0.16%
2020/10/27	9	36.12	9	36.42	36.85	0	15,541	0.00%
2020/10/26	74	36.25	41	36.38	36.30	33	15,581	0.21%
2020/10/23	55	35.63	73	34.74	36.00	-18	15,291	-0.12%
2020/10/22	14	33.44	16	33.29	33.00	-2	14,867	-0.01%
2020/10/21	1	32.40	4	32.65	33.00	-3	14,600	-0.02%
2020/10/20	7	32.44	6	32.36	32.40	1	14,543	0.01%
2020/10/19	9	32.83	1	32.65	32.65	8	14,460	0.06%
2020/10/16	37	33.81	32	32.85	33.15	5	14,423	0.03%
2020/10/15	16	32.96	10	32.65	33.15	6	14,187	0.04%
2020/10/14	10	32.26	10	32.23	32.30	0	14,049	0.00%
2020/10/13	3	31.83	10	31.84	31.75	-7	13,853	-0.05%
2020/10/12	11	31.07	11	31.42	32.20	0	13,665	0.00%
2020/10/08	0	0.00	0.2	30.00	30.00	-0.2	13,393	0.00%
2020/10/06	4	30.33	76	30.13	29.90	-72	13,297	-0.54%
2020/10/05	0	0.00	34	28.24	29.60	-34	13,095	-0.26%
2020/09/30	32	27.64	4	28.09	28.30	28	13,009	0.22%
2020/09/29	40	27.64	2	27.55	27.60	38	12,981	0.29%
2020/09/28	34	27.79	18	27.64	28.15	16	13,018	0.12%
2020/09/25	56	29.82	120	30.27	27.15	-64	12,999	-0.49%	大賣/
2020/09/24	21	28.40	34	27.96	29.00	-13	11,943	-0.11%
2020/09/23	26	28.23	42	28.12	28.20	-16	11,760	-0.14%
2020/09/22	1	27.00	45	27.28	27.95	-44	11,712	-0.38%
2020/09/21	21	28.57	0	0.00	27.80	21	11,732	0.18%
2020/09/18	0	0.00	3	28.20	28.20	-3	11,688	-0.03%
2020/09/17	61	27.65	3	27.42	28.10	58	11,712	0.50%
2020/09/16	39	26.69	5	26.75	26.80	34	11,571	0.29%
2020/09/15	3	26.87	2	27.00	26.50	1	11,517	0.01%
2020/09/14	1	25.90	6	25.83	26.15	-5	11,405	-0.04%
2020/09/11	2	26.40	2	26.33	26.00	0	11,235	0.00%
2020/09/10	10	26.96	8	27.06	26.90	2	11,123	0.02%
2020/09/09	2	27.50	2.5	27.53	27.50	-0.5	11,045	0.00%
2020/09/08	52	28.42	33	27.19	27.10	19	10,906	0.17%
2020/09/07	31	29.58	10	29.39	28.70	21	10,716	0.20%
2020/09/04	21	28.99	25	28.81	29.60	-4	10,534	-0.04%
2020/09/03	45	28.77	28	29.23	29.00	17	10,036	0.17%
2020/09/02	2.5	28.05	5	27.45	28.00	-2.5	9,499	-0.03%
2020/09/01	1	26.80	62	27.37	27.00	-61	9,447	-0.65%
2020/08/31	85	26.76	24	27.17	27.20	61	9,337	0.65%
2020/08/28	32	25.92	52	26.45	26.50	-20	9,153	-0.22%
2020/08/27	4	25.74	5	25.93	25.75	-1	9,005	-0.01%
2020/08/26	67	26.77	33	25.85	25.75	34	8,866	0.38%
2020/08/25	0	0.00	12	25.73	26.05	-12	8,134	-0.15%
2020/08/24	1	23.50	2	23.58	23.70	-1	8,044	-0.01%
2020/08/21	2	23.88	1	24.55	23.50	1	7,980	0.01%
2020/08/20	10	23.57	8	24.60	23.40	2	7,820	0.03%
2020/08/19	5	25.71	0	0.00	25.90	5	7,567	0.07%
2020/08/18	8	24.89	89	24.59	25.80	-81	7,345	-1.10%
2020/08/17	84	25.59	7	25.07	25.10	77	7,016	1.10%
2020/08/14	12	24.37	2	24.10	24.15	10	6,639	0.15%
2020/08/13	15	24.05	14	24.00	23.85	1	6,448	0.02%
2020/08/12	15	23.22	13	23.10	24.00	2	6,039	0.03%
2020/08/11	37	22.72	36	22.11	21.90	1	5,662	0.02%
2020/08/10	0	0.00	5	22.85	22.85	-5	4,937	-0.10%
2020/08/07	6	19.99	6	20.11	20.80	0	4,861	0.00%
2020/08/06	0	0.00	5	19.40	19.35	-5	4,793	-0.10%
2020/08/05	1	19.45	5	19.23	19.30	-4	4,725	-0.08%
2020/08/03	2	18.15	6	18.14	18.30	-4	4,731	-0.08%
2020/07/31	0	0.00	4	18.01	17.95	-4	4,808	-0.08%
2020/07/30	0	0.00	1	17.95	17.95	-1	4,948	-0.02%
2020/07/28	0	0.00	10	16.35	16.25	-10	4,737	-0.21%
2020/07/24	4	16.48	0	0.00	16.65	4	4,754	0.08%
2020/07/23	2	16.65	2	16.75	16.80	0	4,757	0.00%
2020/07/21	2	15.90	3	15.90	15.75	-1	4,643	-0.02%
2020/07/20	5	15.55	0	0.00	15.75	5	4,638	0.11%
2020/07/17	0	0.00	28	15.52	15.50	-28	4,627	-0.61%
2020/07/16	8	15.75	0	0.00	16.10	8	4,610	0.17%
2020/07/14	0	0.00	2	15.80	15.70	-2	4,630	-0.04%
2020/07/13	0	0.00	2	16.30	16.35	-2	4,586	-0.04%
2020/07/10	3	16.70	8	16.79	16.60	-5	4,545	-0.11%
2020/07/09	3	18.65	4	18.68	18.65	-1	4,420	-0.02%
2020/07/08	1	18.95	4	18.91	18.90	-3	4,246	-0.07%
2020/07/06	5	19.30	8	19.26	19.40	-3	4,033	-0.07%
2020/07/03	10	18.63	17	18.94	18.80	-7	3,932	-0.18%
2020/07/01	0	0.00	3	18.22	18.10	-3	3,798	-0.08%
2020/06/30	6	18.10	7	18.09	18.05	-1	3,765	-0.03%
2020/06/29	3	17.60	0	0.00	17.80	3	3,688	0.08%
2020/06/23	0	0.00	5	17.20	17.15	-5	3,535	-0.14%
2020/06/19	0	0.00	5	17.48	17.35	-5	3,554	-0.14%
2020/06/11	2	17.10	0	0.00	16.85	2	3,736	0.05%
2020/06/10	7	17.48	0	0.00	17.35	7	3,742	0.19%
2020/06/09	6	17.70	6	17.65	17.55	0	3,811	0.00%
2020/06/08	2	17.95	40	17.86	17.85	-38	3,848	-0.99%
2020/06/05	8	17.58	5	17.55	17.55	3	3,677	0.08%
2020/06/03	0	0.00	1	17.40	17.45	-1	3,717	-0.03%
2020/06/01	0	0.00	40	17.35	17.30	-40	3,836	-1.04%
2020/05/29	0	0.00	1	17.50	17.35	-1	3,982	-0.03%
2020/05/27	0	0.00	1	17.20	17.15	-1	3,917	-0.03%
2020/05/22	0	0.00	2	17.05	16.80	-2	3,909	-0.05%
2020/05/21	14	16.83	2	16.95	16.85	12	3,920	0.31%
2020/05/15	2	16.80	2	17.10	16.85	0	4,230	0.00%
2020/05/14	3	17.10	0	0.00	17.05	3	4,336	0.07%
2020/05/13	9	17.47	4.5	17.23	17.35	4.5	4,454	0.10%
2020/05/12	9	16.72	27	16.67	16.75	-18	4,257	-0.42%
2020/05/11	45	17.73	5	17.73	17.50	40	4,161	0.96%
2020/05/08	6	17.04	0	0.00	17.30	6	3,963	0.15%
2020/05/07	41	17.16	3	17.30	17.40	38	3,873	0.98%
2020/05/06	25	16.60	3	16.93	16.95	22	3,715	0.59%
2020/04/28	2	15.50	0	0.00	15.50	2	3,573	0.06%
2020/04/27	0	0.00	1	14.85	15.00	-1	3,618	-0.03%
2020/04/23	1	14.50	0	0.00	14.50	1	3,748	0.03%
2020/04/20	0	0.00	28	14.95	14.85	-28	3,839	-0.73%
2020/04/17	3	15.60	0	0.00	15.00	3	3,963	0.08%
2020/04/14	5	14.50	5	14.60	14.55	0	4,053	0.00%
2020/04/08	0	0.00	1	14.40	14.50	-1	4,304	-0.02%
2020/03/27	0	0.00	1	14.40	14.10	-1	4,381	-0.02%
2020/03/26	1	14.05	0	0.00	14.05	1	4,352	0.02%
2020/03/20	0	0.00	2	13.73	13.75	-2	4,208	-0.05%
2020/03/19	1	12.75	0	0.00	12.75	1	4,143	0.02%
2020/03/17	0	0.00	1	14.45	14.40	-1	4,038	-0.02%
2020/03/16	2	14.50	3	14.67	14.35	-1	3,994	-0.03%
2020/03/13	1	13.65	1	14.15	14.10	0	3,956	0.00%
2020/03/12	3	15.08	0	0.00	15.15	3	3,859	0.08%
2020/03/10	1	15.85	1	16.25	16.40	0	3,750	0.00%
2020/02/27	1	16.40	0	0.00	15.75	1	3,226	0.03%
2020/02/26	2	16.70	0	0.00	16.65	2	3,145	0.06%
2020/02/24	0	0.00	7	16.55	16.70	-7	3,081	-0.23%
2020/02/20	13	17.61	9	17.73	17.50	4	2,987	0.13%
2020/02/19	1	17.10	0	0.00	17.10	1	2,859	0.03%
2020/02/18	10	17.30	8	17.45	17.20	2	2,789	0.07%
2020/02/17	0	0.00	10	17.00	17.20	-10	2,656	-0.38%
2020/02/14	0	0.00	2	16.70	16.75	-2	2,508	-0.08%
2020/02/13	0	0.00	2	15.85	15.70	-2	2,339	-0.09%
2020/02/12	3	15.78	0	0.00	15.75	3	2,368	0.13%
2020/02/07	0	0.00	1	15.90	15.60	-1	2,484	-0.04%
2020/02/03	1	15.35	0	0.00	15.80	1	2,657	0.04%
2020/01/31	1	15.70	0	0.00	15.70	1	2,627	0.04%
2020/01/30	0	0.00	18	15.50	15.45	-18	2,585	-0.70%
2020/01/20	18	17.25	0	0.00	17.15	18	2,514	0.72%
2020/01/13	0	0.00	3	16.80	16.75	-3	2,436	-0.12%
2020/01/07	0	0.00	10	15.90	16.05	-10	2,187	-0.46%
2020/01/06	10	15.55	0	0.00	15.55	10	2,132	0.47%
2020/01/02	3	16.20	3	16.35	16.20	0	2,077	0.00%
2019/12/13	0	0.00	1	14.85	14.75	-1	1,898	-0.05%
2019/12/09	1	14.75	0	0.00	14.75	1	2,152	0.05%
2019/11/18	1	14.90	0	0.00	14.90	1	3,878	0.03%
2019/11/08	0	0.00	5	15.65	15.60	-5	4,211	-0.12%
2019/11/06	21	16.30	2	16.28	16.20	19	4,152	0.46%
2019/11/05	21	16.10	1	16.50	16.25	20	4,060	0.49%
2019/10/29	0	0.00	0.1	15.45	15.45	-0.1	3,797	0.00%
2019/10/21	0	0.00	18	15.80	15.75	-18	3,863	-0.47%
2019/10/16	0	0.00	10	15.70	15.50	-10	3,779	-0.26%
2019/10/01	1	14.80	5	14.85	14.75	-4	3,745	-0.11%
2019/09/23	0	0.00	5	15.35	15.40	-5	3,798	-0.13%
2019/09/16	0	0.00	1	15.75	15.80	-1	3,753	-0.03%
2019/09/12	10	16.02	4	16.20	15.95	6	3,731	0.16%
2019/09/11	1	15.40	0	0.00	15.65	1	3,524	0.03%
2019/09/10	1	15.55	1	15.35	15.35	0	3,515	0.00%
2019/09/09	0	0.00	4	15.69	15.65	-4	3,495	-0.11%
2019/09/06	1	15.65	1	15.65	15.75	0	3,502	0.00%
2019/09/05	1	15.80	0	0.00	15.75	1	3,567	0.03%
2019/09/04	5	15.92	3	15.97	15.90	2	3,516	0.06%
2019/09/03	2	15.50	0	0.00	15.70	2	3,401	0.06%
2019/09/02	5	15.80	2	15.78	15.90	3	3,331	0.09%
2019/08/30	17	15.82	8	15.97	15.70	9	3,278	0.27%
2019/08/28	0	0.00	13	15.42	15.30	-13	3,071	-0.42%
2019/08/27	2	15.55	0	0.00	15.60	2	3,023	0.07%
2019/08/26	2	15.70	0	0.00	15.60	2	2,977	0.07%
2019/08/22	21	16.20	42	16.20	15.90	-21	2,778	-0.76%
2019/08/21	0	0.00	85	15.84	15.85	-85	2,167	-3.92%
2019/08/20	6	14.39	7	14.42	14.45	-1	1,913	-0.05%
2019/08/19	2	13.90	0	0.00	14.00	2	1,780	0.11%
2019/08/16	7	13.93	0	0.00	13.90	7	1,769	0.40%
2019/08/15	27	14.06	5	14.30	14.00	22	1,731	1.27%
2019/08/14	13	14.27	11	14.08	13.85	2	1,672	0.12%
2019/08/13	1	14.90	0	0.00	14.90	1	1,569	0.06%
2019/08/08	0	0.00	2	14.20	14.15	-2	1,523	-0.13%
2019/08/02	2	13.88	0	0.00	13.90	2	1,638	0.12%
2019/07/30	5	14.20	0	0.00	14.30	5	1,811	0.28%
2019/07/29	2	14.20	0	0.00	14.25	2	1,810	0.11%
2019/07/26	1	14.55	0	0.00	14.20	1	1,817	0.06%
2019/07/25	5	15.05	1	15.20	14.90	4	1,762	0.23%
2019/07/24	12	14.70	2	14.88	14.90	10	1,715	0.58%
2019/07/23	5	14.85	0	0.00	14.90	5	1,692	0.30%
2019/07/22	6	14.79	2	14.80	14.85	4	1,685	0.24%
2019/07/19	20	14.84	3	14.80	14.80	17	1,723	0.99%
2019/07/18	6	15.03	2	15.00	14.95	4	1,762	0.23%
2019/07/17	3	15.35	1	15.40	15.15	2	1,905	0.10%
2019/07/16	2	15.03	0	0.00	15.00	2	1,933	0.10%
2019/07/15	5	15.09	4	15.13	15.05	1	2,145	0.05%
2019/07/10	13	14.95	2	15.00	14.95	11	2,385	0.46%
2019/07/09	12	14.95	0	0.00	14.95	12	2,645	0.45%
2019/07/08	10	15.50	5	15.45	15.50	5	2,865	0.17%
2019/07/05	13	15.66	5	15.57	15.65	8	3,035	0.26%
2019/07/04	1	15.20	24	15.85	15.70	-23	2,984	-0.77%
2019/07/03	5	14.80	2	14.80	14.85	3	2,875	0.10%
2019/07/02	6	14.80	0	0.00	14.75	6	2,880	0.21%
2019/06/26	21	14.75	1	14.80	14.90	20	2,943	0.68%
2019/06/25	1	14.90	0	0.00	14.80	1	2,985	0.03%
2019/06/21	5	14.95	2	14.95	14.90	3	3,081	0.10%
2019/06/17	1	14.90	0	0.00	14.75	1	3,152	0.03%
2019/06/14	8	14.70	10	14.76	14.75	-2	3,128	-0.06%
2019/06/13	0	0.00	4	14.65	14.90	-4	3,134	-0.13%
2019/06/05	0	0.00	1	13.90	13.85	-1	3,011	-0.03%
2019/06/04	1	13.80	0	0.00	13.80	1	3,010	0.03%
2019/05/15	2	13.90	0	0.00	13.60	2	2,782	0.07%
2019/05/10	2	14.43	0	0.00	14.40	2	2,665	0.08%
2019/05/09	2	14.90	3	15.03	14.65	-1	2,620	-0.04%
2019/04/26	2	14.40	0	0.00	14.20	2	2,286	0.09%
2019/04/24	42	14.22	1	14.10	14.10	41	2,216	1.85%
2019/04/23	2	14.65	24	15.07	14.45	-22	2,161	-1.02%
2019/04/19	24	15.86	0	0.00	16.20	24	1,943	1.23%
2019/04/18	0	0.00	5	16.35	16.35	-5	1,718	-0.29%
2019/04/16	0	0.00	10	14.85	14.90	-10	1,600	-0.62%
2019/04/15	17	15.10	10	14.91	15.10	7	1,442	0.49%
2019/04/12	22	13.40	20	14.15	14.15	2	1,168	0.17%
2019/04/11	1	12.80	3	12.92	13.00	-2	910	-0.22%
2019/04/10	4	11.73	0	0.00	11.85	4	713	0.56%
2019/04/09	0	11.50	0	0.00	11.55	0	690	0.00%
2019/04/08	0	0.00	4	11.48	11.50	-4	679	-0.59%
2019/04/03	0	0.00	2	11.48	11.50	-2	664	-0.30%
2019/04/02	0	0.00	2	11.60	11.40	-2	650	-0.31%
2019/03/29	0	0.00	30	11.60	11.75	-30	577	-5.19%
2019/03/28	31	12.06	11	11.80	11.85	20	549	3.64%
2019/03/27	4	11.45	3	11.48	11.60	1	496	0.20%
2019/03/26	1	11.70	0	0.00	11.35	1	462	0.22%
2019/03/25	1	11.40	0	0.00	11.40	1	369	0.27%
2019/03/22	7	10.20	0	0.00	10.65	7	262	2.66%
2019/03/20	4	10.14	0	0.00	10.25	4	231	1.73%
2018/10/24	0	0.00	2	8.92	9.08	-2	281	-0.71%
2018/10/11	0	0.00	1	8.64	8.56	-1	367	-0.27%
2018/09/10	0	0.00	2	9.72	9.31	-2	445	-0.45%
2018/08/29	0	0.00	10	10.05	10.15	-10	500	-2.00%
2018/07/27	10	10.84	0	0.00	10.80	10	598	1.67%
2018/07/06	0	0.00	1	11.10	11.15	-1	657	-0.15%
2018/06/25	1	10.80	0	0.00	10.80	1	739	0.14%
2018/05/11	0	0.00	5	10.40	10.50	-5	714	-0.70%
2018/05/10	0	0.00	0.5	10.40	10.45	-0.5	715	-0.07%
2018/05/09	0	0.00	5	10.40	10.40	-5	721	-0.69%
2018/04/10	2	11.70	0	0.00	11.90	2	828	0.24%
2018/03/22	5	11.20	0	0.00	11.25	5	1,290	0.39%
2018/01/29	5	12.50	10	12.48	12.45	-5	2,310	-0.22%
2018/01/24	5	12.15	0	0.00	12.20	5	2,251	0.22%
2018/01/22	0	0.00	10	12.43	12.30	-10	2,236	-0.45%
2018/01/08	15	12.45	0	0.00	12.35	15	2,238	0.67%