正文 (4906)-美好-中和券商分點個股進出

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

正文

(4906)

可現股當沖

股價
40.50
漲跌
▼0.30
漲幅
-0.74%
成交量
5,604張
產業
上市通信網路類股
612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

正文 (4906)籌碼相關－美好-中和券商分點個股進出

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

美好-中和券商分點個股進出
美好-中和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
2024/09/20	3	41.03	1	40.50	40.50	2	14,079	0.01%
2024/09/19	1	40.80	1	40.80	40.80	0	14,123	0.00%
2024/09/16	0	0.00	1	42.20	41.90	-1	14,162	-0.01%
2024/09/12	1	39.05	0	0.00	39.05	1	14,037	0.01%
2024/09/11	0	0.00	2	39.00	38.35	-2	14,124	-0.01%
2024/09/10	5	39.79	0	0.00	39.10	5	14,167	0.04%
2024/09/09	2	39.05	2	38.85	39.95	0	14,255	0.00%
2024/09/06	0	0.00	2	39.50	39.50	-2	14,386	-0.01%
2024/09/05	2	41.18	0	0.00	39.50	2	14,642	0.01%
2024/09/04	3	41.33	1	42.00	40.85	2	14,752	0.01%
2024/09/02	0	0.00	1	42.90	42.85	-1	14,807	-0.01%
2024/08/30	4	43.08	7	43.00	42.30	-3	14,724	-0.02%
2024/08/28	1	43.20	0	0.00	42.85	1	14,827	0.01%
2024/08/27	1	42.85	0	0.00	42.90	1	14,992	0.01%
2024/08/26	1	42.35	6	42.67	42.45	-5	15,190	-0.03%
2024/08/23	2	42.40	21	42.44	42.60	-19	15,315	-0.12%
2024/08/21	2	42.25	0	0.00	42.25	2	15,930	0.01%
2024/08/20	22	41.12	13	41.13	41.10	9	15,710	0.06%
2024/08/19	9	40.87	14	41.51	41.20	-5	15,663	-0.03%
2024/08/16	3	39.30	3	39.57	40.10	0	15,746	0.00%
2024/08/13	0	0.00	18	37.74	38.25	-18	15,846	-0.11%
2024/08/12	0	0.00	1	38.05	37.90	-1	15,803	-0.01%
2024/08/09	18	38.97	5	39.10	38.50	13	15,715	0.08%
2024/08/08	2	38.80	5	38.73	38.50	-3	15,647	-0.02%
2024/08/07	1	38.95	0	0.00	39.20	1	15,622	0.01%
2024/08/06	4	37.38	2	37.30	37.75	2	15,532	0.01%
2024/08/05	3	37.50	0	0.00	37.50	3	15,367	0.02%
2024/08/01	5	44.00	0	0.00	44.00	5	15,144	0.03%
2024/07/31	1	42.60	2	42.88	42.55	-1	14,978	-0.01%
2024/07/30	2	41.30	4	41.80	42.95	-2	14,908	-0.01%
2024/07/22	0	0.00	10	41.60	41.30	-10	14,346	-0.07%
2024/07/19	0	0.00	2	44.10	44.30	-2	14,073	-0.01%
2024/07/18	0	0.00	3	44.90	44.00	-3	13,700	-0.02%
2024/07/17	4	44.11	2	43.95	43.50	2	13,161	0.02%
2024/07/16	1	42.00	5	45.35	45.80	-4	12,452	-0.03%
2024/07/15	0	0.00	2	42.15	41.65	-2	11,813	-0.02%
2024/07/12	6	42.32	1	42.45	42.45	5	11,688	0.04%
2024/07/11	0	0.00	5	43.55	43.55	-5	11,503	-0.04%
2024/07/10	7	41.84	7	42.32	42.45	0	11,254	0.00%
2024/07/09	8	41.23	11	42.36	40.95	-3	10,835	-0.03%
2024/07/08	1	40.60	11	40.72	41.00	-10	10,171	-0.10%
2024/07/05	4	39.81	1	40.00	39.80	3	9,743	0.03%
2024/07/04	2	39.20	2	39.25	39.35	0	9,578	0.00%
2024/07/03	7	40.71	8	40.50	39.80	-1	9,408	-0.01%
2024/07/02	2	39.60	19	40.31	40.60	-17	8,719	-0.19%
2024/07/01	1	36.75	0	0.00	36.95	1	7,594	0.01%
2024/06/28	3	37.10	0	0.00	36.80	3	7,598	0.04%
2024/06/27	0	0.00	4	37.40	36.85	-4	7,572	-0.05%
2024/06/25	1	37.60	0	0.00	37.90	1	7,453	0.01%
2024/06/24	0	0.00	40	38.13	37.90	-40	7,382	-0.54%
2024/06/21	0	0.00	2	38.15	38.40	-2	7,387	-0.03%
2024/06/17	0	0.00	2	38.40	38.60	-2	7,249	-0.03%
2024/06/13	4	38.64	3	38.58	38.05	1	7,129	0.01%
2024/06/12	30	38.83	0	0.00	38.80	30	7,069	0.42%
2024/06/11	5	38.32	10	38.35	38.25	-5	6,908	-0.07%
2024/06/07	2	38.45	2	38.35	38.20	0	6,747	0.00%
2024/06/06	1	38.60	15	38.55	38.30	-14	6,627	-0.21%
2024/06/05	3	38.08	0	0.00	37.80	3	6,419	0.05%
2024/06/04	3	37.85	7	38.15	38.05	-4	6,414	-0.06%
2024/05/31	1.5	37.95	1	37.60	37.00	0.5	6,649	0.01%
2024/05/30	1.5	38.03	0	0.00	38.00	1.5	7,831	0.02%
2024/05/29	6	38.40	4	38.01	38.00	2	8,025	0.02%
2024/05/28	15	37.81	5	38.18	37.95	10	7,758	0.13%
2024/05/27	4	37.30	3	37.18	37.35	1	7,378	0.01%
2024/05/24	0	0.00	1	35.35	35.35	-1	6,845	-0.01%
2024/05/23	1	35.40	0	0.00	35.00	1	6,842	0.01%
2024/05/22	0	0.00	2	35.38	35.40	-2	6,864	-0.03%
2024/05/21	1	35.30	0	0.00	35.20	1	6,687	0.01%
2024/05/20	40	35.45	9	35.38	35.50	31	6,642	0.47%
2024/05/17	1	34.35	1	34.10	34.10	0	6,333	0.00%
2024/05/16	1	34.00	1	34.15	34.15	0	6,340	0.00%
2024/05/15	1	34.25	1	33.95	33.95	0	6,340	0.00%
2024/05/14	1	34.00	1	34.15	34.15	0	6,384	0.00%
2024/05/13	1	33.40	1	33.90	33.90	0	6,420	0.00%
2024/05/10	1	33.45	1	33.40	33.40	0	6,626	0.00%
2024/05/09	1	34.00	0	0.00	33.30	1	6,780	0.01%
2024/05/02	1	33.05	0	0.00	33.20	1	6,941	0.01%
2024/04/26	1	32.55	1	32.75	32.80	0	7,230	0.00%
2024/04/24	1	32.85	0	0.00	33.00	1	7,337	0.01%
2024/04/22	1	32.40	10	32.04	32.25	-9	7,631	-0.12%
2024/04/19	1	32.75	0	0.00	32.20	1	7,766	0.01%
2024/04/18	1	32.80	0	0.00	33.15	1	7,725	0.01%
2024/04/17	2	33.10	0	0.00	32.95	2	7,742	0.03%
2024/04/15	1	34.20	0	0.00	34.10	1	7,693	0.01%
2024/04/12	3	34.62	0	0.00	34.55	3	7,674	0.04%
2024/04/11	2	34.35	0	0.00	34.65	2	7,676	0.03%
2024/04/10	4	34.60	0	0.00	34.70	4	7,709	0.05%
2024/04/09	2	34.18	0	0.00	34.05	2	7,659	0.03%
2024/04/08	2	34.05	0	0.00	34.05	2	7,608	0.03%
2024/04/03	4	33.95	0	0.00	33.95	4	7,608	0.05%
2024/04/02	5	34.18	0	0.00	34.10	5	7,621	0.07%
2024/03/29	5	34.10	0	0.00	34.10	5	7,575	0.07%
2024/03/28	2	34.35	0	0.00	34.20	2	7,639	0.03%
2024/03/27	8	34.55	0	0.00	34.40	8	7,680	0.10%
2024/03/26	0	0.00	2	35.15	34.40	-2	7,678	-0.03%
2024/03/25	0	35.35	1	35.30	35.30	-1	7,627	-0.01%
2024/03/21	0	0.00	15	34.75	34.80	-15	7,663	-0.20%
2024/03/18	0	35.00	0	0.00	35.10	0	8,333	0.00%
2024/03/15	0	0.00	1	34.50	34.30	-1	8,602	-0.01%
2024/03/12	5	36.45	6	36.16	36.15	-1	8,880	-0.01%
2024/03/07	3	37.22	1	36.85	36.80	2	8,577	0.02%
2024/03/06	2	38.40	1	38.55	38.35	1	8,253	0.01%
2024/03/05	15	40.21	11	39.70	39.50	4	7,969	0.05%
2024/03/04	0	0.00	7	37.65	38.70	-7	6,493	-0.11%
2024/03/01	0	0.00	4.4	35.25	35.20	-4.4	5,983	-0.07%
2024/02/27	2	35.35	0	0.00	35.25	2	5,974	0.03%
2024/02/23	4	36.00	0	0.00	35.90	4	5,955	0.07%
2024/02/21	0	0.00	1	36.05	36.05	-1	5,965	-0.02%
2024/02/20	3	35.75	0	0.00	35.65	3	5,938	0.05%
2024/02/19	2	35.80	1	35.95	35.95	1	5,940	0.02%
2024/02/16	1	35.85	0	0.00	35.65	1	5,922	0.02%
2024/02/15	0	0.00	1	35.70	35.70	-1	5,925	-0.02%
2024/02/05	1	35.90	0	0.00	35.10	1	5,887	0.02%
2024/02/02	0	0.00	1	36.00	36.00	-1	5,862	-0.02%
2024/02/01	1	35.60	3	36.22	36.20	-2	5,732	-0.03%
2024/01/29	0	0.00	2	35.75	35.80	-2	5,636	-0.04%
2024/01/26	1	35.65	0	0.00	35.00	1	5,682	0.02%
2024/01/24	0	0.00	5	36.10	35.80	-5	5,703	-0.09%
2024/01/22	0	0.00	4	35.69	35.85	-4	5,625	-0.07%
2024/01/17	2	35.33	0	0.00	35.35	2	5,398	0.04%
2024/01/16	2	35.98	7	35.63	36.00	-5	5,340	-0.09%
2024/01/15	3	34.88	2	35.00	35.00	1	5,112	0.02%
2024/01/12	2	33.60	0	0.00	33.50	2	5,002	0.04%
2024/01/09	5	33.35	0	0.00	33.25	5	5,131	0.10%
2024/01/04	3	33.95	0	0.00	33.85	3	5,268	0.06%
2024/01/03	1	34.55	0	0.00	34.15	1	5,289	0.02%
2024/01/02	10	34.75	0	0.00	34.70	10	5,278	0.19%
2023/12/29	1	34.50	6	34.55	34.50	-5	5,341	-0.09%
2023/12/28	2	34.73	0	0.00	34.80	2	5,364	0.04%
2023/12/25	2	34.60	1	34.75	34.60	1	5,548	0.02%
2023/12/22	1	35.30	10	35.30	35.55	-9	5,530	-0.16%
2023/12/21	2	35.65	1	35.65	35.60	1	5,535	0.02%
2023/12/18	1	35.90	0	0.00	35.80	1	5,740	0.02%
2023/12/15	1	36.20	0	36.35	36.20	1	5,810	0.02%
2023/12/13	2	36.30	3	36.25	36.35	-1	5,593	-0.02%
2023/12/11	2	34.33	5	34.45	34.30	-3	5,452	-0.06%
2023/12/08	1	35.70	1	35.15	35.70	0	5,430	0.00%
2023/12/06	1	34.35	0	0.00	34.15	1	5,386	0.02%
2023/12/04	1	34.45	0	0.00	34.25	1	5,826	0.02%
2023/11/30	1	34.10	0	0.00	34.05	1	6,330	0.02%
2023/11/27	1	33.90	0	0.00	33.55	1	7,100	0.01%
2023/11/24	0	0.00	3	34.15	34.10	-3	7,301	-0.04%
2023/11/21	3	35.00	3	34.80	34.60	0	9,605	0.00%
2023/11/17	3	33.45	0	0.00	33.45	3	10,412	0.03%
2023/11/14	1	32.90	0	0.00	33.15	1	11,272	0.01%
2023/11/13	1	32.70	0	0.00	32.75	1	11,342	0.01%
2023/11/09	2	32.80	0	0.00	32.90	2	11,392	0.02%
2023/11/08	3	33.67	0	0.00	33.30	3	11,367	0.03%
2023/11/06	1	33.85	0	0.00	33.90	1	11,542	0.01%
2023/11/02	1	33.65	1	34.05	33.85	0	11,934	0.00%
2023/10/17	0	0.00	2	34.80	33.85	-2	13,017	-0.02%
2023/10/16	1	34.30	0	0.00	34.60	1	13,098	0.01%
2023/10/13	1	35.35	0	0.00	35.35	1	13,160	0.01%
2023/10/12	1	35.55	0	0.00	35.90	1	13,254	0.01%
2023/10/11	1	36.20	0	0.00	36.00	1	13,271	0.01%
2023/10/05	0	0.00	2	37.50	37.00	-2	13,382	-0.01%
2023/09/25	2	37.38	2	37.48	37.60	0	14,810	0.00%
2023/09/22	2	35.88	2	35.98	36.05	0	15,164	0.00%
2023/09/21	1	35.65	0	0.00	35.65	1	15,371	0.01%
2023/09/15	2	37.20	0	0.00	37.05	2	15,333	0.01%
2023/09/14	0	0.00	2	38.20	38.05	-2	15,132	-0.01%
2023/09/13	1	37.30	1	37.30	37.70	0	14,807	0.00%
2023/09/12	0	0.00	1.1	37.41	37.45	-1.1	14,717	-0.01%
2023/09/11	0	0.00	0.2	36.05	36.25	-0.2	14,568	0.00%
2023/09/07	4	37.13	1	37.10	37.05	3	14,692	0.02%
2023/09/06	0	0.00	3	38.02	37.95	-3	14,398	-0.02%
2023/09/05	1	37.00	2	36.65	36.50	-1	13,995	-0.01%
2023/09/04	4	36.33	3	36.13	36.20	1	13,935	0.01%
2023/09/01	2	37.60	2	37.78	37.05	0	13,756	0.00%
2023/08/31	3	37.37	2	37.10	37.30	1	13,628	0.01%
2023/08/30	1	36.95	2	36.93	36.95	-1	13,760	-0.01%
2023/08/29	3	36.33	1	36.05	36.25	2	13,590	0.01%
2023/08/28	8.1	38.01	2	37.30	35.90	6.1	13,326	0.05%
2023/08/25	5	37.82	31	37.95	37.50	-26	12,166	-0.21%
2023/08/24	2	36.28	4	35.46	35.40	-2	11,315	-0.02%
2023/08/23	2	35.50	6	35.43	35.55	-4	10,998	-0.04%
2023/08/22	3	34.15	5	34.68	34.30	-2	10,496	-0.02%
2023/08/21	3	34.50	10	34.43	34.50	-7	10,182	-0.07%
2023/08/18	0	0.00	1	34.20	32.95	-1	9,725	-0.01%
2023/08/16	1	32.75	0	0.00	33.05	1	9,566	0.01%
2023/08/14	4	32.60	1	32.70	32.65	3	9,629	0.03%
2023/08/11	0	0.00	6	32.69	32.65	-6	9,575	-0.06%
2023/08/10	2	33.60	2	33.35	33.35	0	9,491	0.00%
2023/08/09	13	34.24	2	33.50	33.55	11	9,344	0.12%
2023/08/04	1	32.05	1	32.85	32.90	0	8,737	0.00%
2023/08/01	0	0.00	1	31.75	32.05	-1	8,426	-0.01%
2023/07/31	0	0.00	1	32.65	32.10	-1	8,343	-0.01%
2023/07/28	1	31.60	0	0.00	31.50	1	8,268	0.01%
2023/07/25	0	0.00	1	32.10	31.90	-1	8,170	-0.01%
2023/07/20	0	0.00	1	32.05	32.05	-1	7,937	-0.01%
2023/07/18	2	33.20	8	32.63	32.25	-6	7,838	-0.08%
2023/07/14	0.1	32.40	1	33.15	32.75	-1	7,654	-0.01%
2023/07/13	4	33.06	5	32.83	32.55	-1	7,621	-0.01%
2023/07/12	0	0.00	1	32.10	32.10	-1	7,580	-0.01%
2023/07/11	0	0.00	5	32.40	32.40	-5	7,560	-0.07%
2023/07/10	6	32.69	1	32.75	32.80	5	7,535	0.07%
2023/07/06	2.1	34.28	3	33.75	33.65	-0.9	7,318	-0.01%
2023/07/05	5	33.40	0	0.00	33.15	5	6,999	0.07%
2023/07/04	0	0.00	5	33.22	33.40	-5	6,832	-0.07%
2023/07/03	13	34.13	18	34.04	34.45	-5	6,528	-0.08%
2023/06/30	1	33.40	15	33.26	33.05	-14	5,960	-0.23%
2023/06/29	1	31.70	0	0.00	31.50	1	5,502	0.02%
2023/06/28	8	31.91	4	31.56	31.25	4	5,288	0.08%
2023/06/27	3	29.87	0	0.00	29.80	3	4,964	0.06%
2023/06/26	7	30.04	0	0.00	30.05	7	5,017	0.14%
2023/06/20	2	30.23	1	30.15	30.15	1	5,100	0.02%
2023/06/19	4	30.08	0	0.00	30.05	4	5,111	0.08%
2023/06/16	2	30.50	0	0.00	30.50	2	5,096	0.04%
2023/06/15	1	30.90	0	0.00	30.90	1	5,072	0.02%
2023/06/08	0	0.00	9	31.49	31.15	-9	4,632	-0.19%
2023/06/07	1	31.70	4	31.73	31.65	-3	4,632	-0.06%
2023/06/06	0	0.00	2	31.95	32.00	-2	4,564	-0.04%
2023/06/05	5	33.50	19	32.55	33.45	-14	4,354	-0.32%
2023/05/23	0	0.00	1.1	30.56	30.65	-1.1	3,670	-0.03%
2023/05/19	3	30.13	0	0.00	30.05	3	3,618	0.08%
2023/05/18	0	0.00	2	30.25	30.40	-2	3,581	-0.06%
2023/05/17	1	29.65	0	0.00	29.65	1	3,442	0.03%
2023/05/16	2	29.68	0	0.00	29.70	2	3,412	0.06%
2023/05/15	2	29.80	0	0.00	29.75	2	3,397	0.06%
2023/05/12	2	29.60	12	29.69	30.15	-10	3,387	-0.30%
2023/05/11	2	30.13	1.1	29.71	29.70	1	3,364	0.03%
2023/05/10	2	30.38	2	30.15	30.25	0	3,319	0.00%
2023/05/09	2	29.83	0	0.00	29.90	2	3,249	0.06%
2023/05/05	11	29.31	0.1	29.50	29.40	10.9	3,221	0.34%
2023/05/04	5	29.70	1	29.75	29.65	4	3,183	0.13%
2023/05/03	3.2	30.81	0	0.00	30.80	3.2	3,100	0.10%
2023/05/02	1	30.90	0	0.00	31.00	1	3,067	0.03%
2023/04/26	0	0.00	5	30.60	30.90	-5	3,003	-0.17%
2023/04/25	2	30.60	0	0.00	30.80	2	2,993	0.07%
2023/04/21	14	30.94	0	0.00	30.80	14	2,923	0.48%
2023/04/20	5	32.02	0	0.00	32.10	5	2,812	0.18%
2023/04/19	0	0.00	5	32.45	32.50	-5	2,764	-0.18%
2023/04/17	12	32.35	1	32.05	32.35	11	2,630	0.42%
2023/04/14	1	31.75	0	0.00	31.65	1	2,536	0.04%
2023/04/13	2	31.43	0	0.00	31.60	2	2,479	0.08%
2023/04/06	0	0.00	7	31.40	31.40	-7	2,130	-0.33%
2023/03/30	0	0.00	3	30.90	30.85	-3	2,026	-0.15%
2023/03/27	3	30.55	0	0.00	30.20	3	1,860	0.16%
2023/03/21	1	29.05	0	0.00	29.25	1	1,674	0.06%
2023/03/20	0	0.00	13	28.80	29.15	-13	1,639	-0.79%
2023/03/16	7	28.31	0	0.00	28.00	7	1,636	0.43%
2023/03/15	0	0.00	1	29.10	28.65	-1	1,612	-0.06%
2023/03/14	4	28.55	1	28.75	28.75	3	1,571	0.19%
2023/03/13	1	28.30	2	28.35	28.25	-1	1,521	-0.07%
2023/03/10	1	28.30	0	0.00	28.50	1	1,517	0.07%
2023/03/09	1	28.30	0	0.00	28.25	1	1,486	0.07%
2023/03/03	13	28.09	0	0.00	28.10	13	1,447	0.90%
2023/02/24	1	27.70	0	0.00	27.70	1	1,587	0.06%
2023/02/23	2	27.85	0	0.00	27.80	2	1,601	0.12%
2023/02/22	1	27.75	0	0.00	27.75	1	1,610	0.06%
2023/02/14	1	27.70	0	0.00	27.70	1	1,789	0.06%
2023/02/01	0	0.00	2	28.05	27.95	-2	1,856	-0.11%
2023/01/11	2	27.70	0	0.00	27.60	2	1,877	0.11%
2023/01/05	0	0.00	1	28.05	27.90	-1	1,978	-0.05%
2023/01/04	1	27.90	3	28.00	28.00	-2	2,002	-0.10%
2022/12/28	1	27.25	0	0.00	27.10	1	2,140	0.05%
2022/12/16	1	27.70	0	0.00	27.55	1	2,883	0.03%
2022/12/13	3	28.10	0	0.00	28.10	3	3,879	0.08%
2022/12/12	2	28.50	0	0.00	28.35	2	3,893	0.05%
2022/11/23	1	28.65	0	0.00	28.60	1	4,647	0.02%
2022/11/22	1	28.65	0	0.00	28.75	1	4,647	0.02%
2022/10/11	2	27.75	0	0.00	27.85	2	5,552	0.04%
2022/09/30	1	26.10	0	0.00	26.70	1	5,819	0.02%
2022/09/26	1	28.30	0	0.00	27.50	1	5,709	0.02%
2022/09/23	3	29.98	0	0.00	29.30	3	5,662	0.05%
2022/09/22	1	30.85	7	32.81	30.40	-6	5,462	-0.11%
2022/09/14	2	30.68	0	0.00	30.95	2	4,716	0.04%
2022/09/07	1	31.50	0	0.00	31.65	1	4,920	0.02%
2022/09/05	1	31.70	4	33.01	32.25	-3	5,576	-0.05%
2022/08/30	0	0.00	6	31.45	31.45	-6	5,187	-0.12%
2022/08/26	0	0.00	5	31.88	31.70	-5	5,373	-0.09%
2022/08/24	0	0.00	1	31.35	31.10	-1	5,343	-0.02%
2022/08/19	1	30.25	1	31.25	31.10	0	5,150	0.00%
2022/08/18	5	30.10	0	0.00	30.25	5	4,994	0.10%
2022/08/05	1	29.15	0	0.00	29.15	1	4,875	0.02%
2022/08/03	1	29.15	1	29.10	29.30	0	4,843	0.00%
2022/08/02	0	0.00	1	30.00	29.65	-1	4,845	-0.02%
2022/08/01	1	30.25	0	0.00	30.25	1	4,897	0.02%
2022/07/29	0	0.00	9	30.25	30.25	-9	4,926	-0.18%
2022/07/26	2	30.40	2	30.05	30.10	0	4,931	0.00%
2022/07/21	1	29.95	0	0.00	30.30	1	5,032	0.02%
2022/07/08	1	29.05	1	29.25	29.30	0	5,411	0.00%
2022/07/01	2	27.50	0	0.00	27.10	2	5,576	0.04%
2022/06/30	2	29.20	0	0.00	29.00	2	5,657	0.04%
2022/06/29	1	29.90	0	0.00	30.00	1	5,752	0.02%
2022/06/28	11	30.50	0	0.00	30.55	11	5,889	0.19%
2022/06/24	1	31.10	1	30.55	30.60	0	6,030	0.00%
2022/06/22	2	31.00	3	31.03	30.80	-1	6,324	-0.02%
2022/06/17	1	30.30	0	0.00	30.25	1	6,421	0.02%
2022/06/16	0	0.00	1	31.60	30.55	-1	6,429	-0.02%
2022/06/15	9	32.18	11	32.15	31.10	-2	6,541	-0.03%
2022/06/10	0	0.00	1	31.35	31.35	-1	5,799	-0.02%
2022/06/08	1	31.25	1	31.05	31.10	0	5,761	0.00%
2022/06/07	1	31.30	0	0.00	31.20	1	5,757	0.02%
2022/06/06	0	0.00	3	30.55	31.05	-3	5,689	-0.05%
2022/06/01	3	29.58	0	0.00	29.85	3	5,665	0.05%
2022/05/27	1	28.45	0	0.00	28.45	1	5,857	0.02%
2022/05/26	1	28.55	0	0.00	28.30	1	5,932	0.02%
2022/05/24	0	0.00	3	29.45	28.95	-3	6,142	-0.05%
2022/05/17	3	29.35	0	0.00	29.35	3	7,331	0.04%
2022/05/16	0	0.00	0.2	29.10	29.30	-0.2	7,409	0.00%
2022/05/13	0	0.00	1	29.30	29.35	-1	7,442	-0.01%
2022/05/04	1	29.80	0	0.00	29.75	1	9,179	0.01%
2022/04/28	0	0.00	3	30.65	30.65	-3	9,246	-0.03%
2022/04/22	2	31.53	0	0.00	31.55	2	9,499	0.02%
2022/04/21	3	31.73	4	31.73	31.85	-1	9,446	-0.01%
2022/04/19	1	30.45	0	0.00	30.30	1	9,116	0.01%
2022/04/14	0	0.00	3	30.80	30.35	-3	9,132	-0.03%
2022/04/11	1	31.50	0	0.00	31.60	1	9,186	0.01%
2022/04/08	1	32.70	1	32.80	32.70	0	9,265	0.00%
2022/04/07	3	32.40	3	32.95	32.40	0	9,523	0.00%
2022/04/06	0.2	33.75	1	33.70	33.75	-0.9	9,491	-0.01%
2022/04/01	1	33.30	26	33.40	33.30	-25	9,924	-0.25%
2022/03/31	27	33.10	2	32.90	33.00	25	10,327	0.24%
2022/03/30	0	0.00	1	32.75	32.60	-1	10,185	-0.01%
2022/03/29	1	32.50	3	32.50	32.60	-2	10,126	-0.02%
2022/03/25	2	32.30	2	32.70	32.20	0	9,981	0.00%
2022/03/24	2.2	32.15	1	32.00	31.85	1.2	9,841	0.01%
2022/03/23	0	0.00	2	31.70	31.90	-2	9,949	-0.02%
2022/03/22	1.2	31.91	4	31.10	32.00	-2.9	10,247	-0.03%
2022/03/18	6.2	30.85	0	0.00	30.85	6.2	10,359	0.06%
2022/03/08	2	28.98	0	0.00	29.05	2	10,664	0.02%
2022/03/07	1.2	29.96	0	0.00	30.00	1.2	10,564	0.01%
2022/02/22	1	32.20	0	0.00	31.85	1	10,012	0.01%
2022/02/21	0	0.00	7	32.40	33.00	-7	9,946	-0.07%
2022/02/18	10.2	32.22	4	32.91	33.10	6.2	10,211	0.06%
2022/02/17	21	32.49	22	31.97	31.95	-1	10,036	-0.01%
2022/02/16	0	0.00	4	31.40	31.30	-4	9,751	-0.04%
2022/02/15	1	30.90	0	0.00	30.95	1	9,720	0.01%
2022/02/10	4	31.20	2	31.78	31.15	2	9,600	0.02%
2022/02/08	8	32.74	5	32.61	32.60	3	9,108	0.03%
2022/02/07	4.2	32.43	5	32.49	32.60	-0.9	8,730	-0.01%
2022/01/26	0	0.00	6	31.10	31.00	-6	8,149	-0.07%
2022/01/25	2	30.50	0	0.00	30.10	2	7,974	0.03%
2022/01/24	0	0.00	1	30.15	30.45	-1	7,858	-0.01%
2022/01/19	1	30.45	1	30.45	30.55	0	8,241	0.00%
2022/01/18	1	30.20	0	0.00	29.95	1	8,136	0.01%
2022/01/17	1	29.85	0	0.00	30.20	1	7,981	0.01%
2022/01/14	0	0.00	5	28.90	28.80	-5	7,850	-0.06%
2022/01/13	0	0.00	5	29.50	29.50	-5	7,834	-0.06%
2022/01/12	1	29.75	0	0.00	29.40	1	7,811	0.01%
2022/01/07	3	30.72	0	0.00	30.55	3	7,667	0.04%
2022/01/04	1	31.70	4	31.60	31.65	-3	7,477	-0.04%
2022/01/03	0	0.00	1	32.80	32.10	-1	7,389	-0.01%
2021/12/30	0	0.00	1	32.50	32.30	-1	7,195	-0.01%
2021/12/28	2	32.08	4	32.19	31.20	-2	6,683	-0.03%
2021/12/27	1	31.55	3	30.85	31.50	-2	6,090	-0.03%
2021/12/17	0	0.00	2	30.13	29.95	-2	5,372	-0.04%
2021/12/16	2	30.53	1	30.45	30.60	1	5,231	0.02%
2021/12/15	1	30.15	0	0.00	30.30	1	4,845	0.02%
2021/12/14	0	0.00	1	28.45	28.50	-1	4,519	-0.02%
2021/12/13	1	28.80	1	28.70	28.70	0	4,463	0.00%
2021/12/10	1	29.25	1	29.20	29.20	0	4,412	0.00%
2021/12/09	0	0.00	1	29.10	29.50	-1	4,100	-0.02%
2021/12/08	1	28.50	0	0.00	28.50	1	3,915	0.03%
2021/11/25	1	27.80	0	0.00	27.75	1	3,671	0.03%
2021/11/24	2	27.58	5	27.80	27.85	-3	3,661	-0.08%
2021/11/23	1	27.65	6	27.94	27.65	-5	3,677	-0.14%
2021/11/22	6	28.32	0	0.00	28.25	6	3,665	0.16%
2021/11/19	2	28.55	0	0.00	28.20	2	3,632	0.06%
2021/11/17	7	29.74	3	29.97	30.00	4	3,389	0.12%
2021/11/16	0	0.00	10	28.88	29.00	-10	2,923	-0.34%
2021/11/15	3	27.82	0	0.00	28.05	3	2,646	0.11%
2021/11/12	0	0.00	1	28.20	28.05	-1	2,645	-0.04%
2021/11/09	0	0.00	3	27.70	27.75	-3	2,609	-0.11%
2021/11/08	2	27.88	0	0.00	27.80	2	2,615	0.08%
2021/11/04	1	27.75	0	0.00	27.85	1	2,645	0.04%
2021/11/02	1	27.80	0	0.00	27.25	1	2,696	0.04%
2021/11/01	6	27.52	0	0.00	27.90	6	2,702	0.22%
2021/10/27	0	0.00	2	28.40	28.65	-2	2,639	-0.08%
2021/10/04	6	25.93	0	0.00	25.35	6	3,833	0.16%
2021/10/01	1	26.20	0	0.00	26.00	1	3,847	0.03%
2021/09/29	0	0.00	5	26.10	26.35	-5	3,874	-0.13%
2021/09/28	2	25.95	0	0.00	26.10	2	3,897	0.05%
2021/09/23	5	26.20	0	0.00	26.35	5	4,324	0.12%
2021/09/14	0	0.00	1	25.60	25.65	-1	4,769	-0.02%
2021/09/02	1	26.10	0	0.00	26.10	1	4,894	0.02%
2021/08/25	0	0.00	5	26.00	26.30	-5	4,845	-0.10%
2021/08/24	4	25.90	0	0.00	25.90	4	4,841	0.08%
2021/08/20	1	25.70	0	0.00	25.75	1	4,853	0.02%
2021/08/18	4	26.29	0	0.00	26.70	4	4,837	0.08%
2021/08/17	1	26.10	0	0.00	25.85	1	4,862	0.02%
2021/08/13	3	27.17	0	0.00	26.80	3	4,820	0.06%
2021/08/12	1	27.60	0	0.00	27.65	1	4,811	0.02%
2021/08/11	3	27.85	0	0.00	27.75	3	4,834	0.06%
2021/08/10	0	0.00	6	27.95	27.65	-6	4,856	-0.12%
2021/08/04	4	30.65	0	0.00	30.55	4	4,982	0.08%
2021/07/30	0	0.00	5	33.35	32.80	-5	4,976	-0.10%
2021/07/26	5	34.50	0	0.00	34.45	5	5,017	0.10%
2021/07/23	5	34.55	5	34.25	34.60	0	5,000	0.00%
2021/07/21	10	33.00	0	0.00	32.30	10	4,734	0.21%
2021/07/14	2	34.45	5	34.50	34.30	-3	4,878	-0.06%
2021/07/13	2	34.05	0	0.00	33.40	2	4,912	0.04%
2021/07/12	12	34.37	17	34.27	34.35	-5	5,099	-0.10%
2021/07/06	0	0.00	4	32.95	33.00	-4	5,880	-0.07%
2021/07/01	14	33.31	0	0.00	33.25	14	6,693	0.21%
2021/06/28	7	32.54	5	32.65	33.20	2	6,428	0.03%
2021/06/24	0	0.00	2	31.15	31.25	-2	6,285	-0.03%
2021/06/22	2	30.35	0	0.00	30.25	2	6,495	0.03%
2021/06/15	1	30.75	0	0.00	30.85	1	7,156	0.01%
2021/06/11	1	30.60	0	0.00	30.60	1	7,215	0.01%
2021/06/10	2	30.50	0	0.00	30.85	2	7,261	0.03%
2021/06/01	1	30.30	0	0.00	30.25	1	8,044	0.01%
2021/05/31	2	30.10	0	0.00	30.05	2	8,111	0.02%
2021/05/25	10	29.35	0	0.00	29.00	10	8,526	0.12%
2021/05/11	0	0.00	5	31.65	30.70	-5	8,661	-0.06%
2021/05/10	2	32.15	0	0.00	32.20	2	8,595	0.02%
2021/05/07	5	32.55	0	0.00	32.80	5	8,598	0.06%
2021/05/05	0	0.00	3	31.80	31.50	-3	8,546	-0.04%
2021/05/04	10	33.00	6	31.80	31.95	4	8,551	0.05%
2021/05/03	10	34.00	0	0.00	33.10	10	8,504	0.12%
2021/04/29	12	34.50	2	34.68	34.55	10	8,434	0.12%
2021/04/26	10	35.00	0	0.00	35.00	10	8,465	0.12%
2021/04/22	0	0.00	2	35.15	34.35	-2	8,508	-0.02%
2021/04/21	2	35.15	2	35.15	35.15	0	8,401	0.00%
2021/04/20	6	35.20	6	35.55	35.50	0	8,360	0.00%
2021/04/19	0	0.00	1	36.10	35.80	-1	8,381	-0.01%
2021/04/16	9	35.78	18	36.40	36.40	-9	8,271	-0.11%
2021/04/15	2	35.53	3	35.97	35.50	-1	8,043	-0.01%
2021/04/14	3	34.75	0	0.00	34.95	3	7,935	0.04%
2021/04/13	6	35.95	7	35.85	35.35	-1	8,112	-0.01%
2021/04/12	11	36.54	0	0.00	36.30	11	8,481	0.13%
2021/04/09	6	35.58	0	0.00	35.75	6	8,026	0.07%
2021/04/08	7	34.84	10	34.89	34.75	-3	7,714	-0.04%
2021/03/30	9	32.08	7	32.31	32.15	2	7,427	0.03%
2021/03/22	0	0.00	5	32.79	33.10	-5	7,072	-0.07%
2021/03/19	0	0.00	1	33.05	33.10	-1	6,919	-0.01%
2021/03/17	3	32.10	9	31.95	31.75	-6	6,814	-0.09%
2021/03/15	0	0.00	1	31.55	31.55	-1	6,885	-0.01%
2021/03/11	20	31.79	20	32.09	32.00	0	7,013	0.00%
2021/03/10	2	31.65	0	0.00	31.50	2	6,863	0.03%
2021/03/05	4	30.85	0	0.00	31.20	4	6,740	0.06%
2021/03/02	0	0.00	2	31.35	30.80	-2	6,706	-0.03%
2021/02/26	0	0.00	1	31.25	31.00	-1	6,577	-0.02%
2021/02/24	0	0.00	3	30.75	30.55	-3	6,625	-0.05%
2021/02/23	8	30.91	6	31.09	31.00	2	6,618	0.03%
2021/02/22	3	30.35	2	30.65	30.75	1	6,583	0.02%
2021/02/19	0	0.00	1	29.80	30.05	-1	6,855	-0.01%
2021/02/18	1	29.15	2	29.30	29.40	-1	6,968	-0.01%
2021/01/27	3	28.10	0	0.00	28.00	3	8,800	0.03%
2021/01/25	0	0.00	2	27.80	28.10	-2	10,818	-0.02%
2021/01/21	2	27.85	5	27.90	27.90	-3	10,893	-0.03%
2021/01/19	2	29.10	0	0.00	29.30	2	10,903	0.02%
2021/01/15	0	0.00	1	29.20	29.05	-1	10,821	-0.01%
2021/01/14	2	30.10	1	29.80	30.00	1	10,774	0.01%
2021/01/12	1	29.50	0	0.00	29.50	1	10,775	0.01%
2021/01/07	1	30.60	0	0.00	30.25	1	10,648	0.01%
2021/01/06	6	31.29	0	0.00	30.55	6	10,586	0.06%
2021/01/05	24	31.44	23	31.73	32.50	1	10,188	0.01%
2020/12/30	1	30.80	0	0.00	30.55	1	9,554	0.01%
2020/12/29	1	30.85	0	0.00	30.85	1	9,462	0.01%
2020/12/28	4	30.20	2	30.18	30.30	2	9,198	0.02%
2020/12/25	3	29.60	0	0.00	29.65	3	9,099	0.03%
2020/12/15	10	28.80	0	0.00	28.70	10	9,413	0.11%
2020/12/11	1	29.95	0	0.00	29.25	1	9,501	0.01%
2020/12/08	0	0.00	3	31.00	30.50	-3	9,173	-0.03%
2020/12/07	1	30.60	2	30.80	30.60	-1	9,050	-0.01%
2020/12/04	0	0.00	1	30.60	30.50	-1	9,006	-0.01%
2020/12/03	0	0.00	4	30.76	30.35	-4	8,973	-0.04%
2020/12/01	2	30.05	2	30.30	30.40	0	8,891	0.00%
2020/11/27	1	30.30	2.3	30.35	30.15	-1.3	8,957	-0.01%
2020/11/24	3	30.07	1	29.80	29.80	2	8,959	0.02%
2020/11/23	4	30.20	0	0.00	30.20	4	8,953	0.04%
2020/11/20	3	30.20	2	30.10	30.10	1	8,909	0.01%
2020/11/18	0	0.00	5	31.20	30.50	-5	9,001	-0.06%
2020/11/13	10	30.13	4	29.93	30.25	6	8,925	0.07%
2020/11/12	0	0.00	1	29.60	28.95	-1	8,660	-0.01%
2020/11/11	5	29.21	0	0.00	29.65	5	8,567	0.06%
2020/11/03	0	0.00	7	30.23	29.20	-7	8,350	-0.08%
2020/11/02	0	0.00	7	30.42	30.50	-7	7,719	-0.09%
2020/10/30	0	0.00	1	28.25	27.75	-1	6,659	-0.02%
2020/10/28	20	28.04	22	28.24	27.55	-2	6,670	-0.03%
2020/10/27	2	27.83	0	0.00	27.80	2	6,553	0.03%
2020/10/23	1	27.75	0	0.00	27.60	1	6,535	0.02%
2020/10/22	0	0.00	1	27.95	27.55	-1	6,573	-0.02%
2020/10/19	1	27.45	0	0.00	27.30	1	6,562	0.02%
2020/10/14	0	0.00	1	27.25	27.10	-1	6,646	-0.02%
2020/10/07	0	0.00	7	26.20	26.15	-7	6,555	-0.11%
2020/09/25	3	25.95	0	0.00	25.25	3	6,946	0.04%
2020/09/22	2	26.80	0	0.00	26.80	2	6,990	0.03%
2020/09/21	0	0.00	4	27.70	27.70	-4	7,069	-0.06%
2020/09/18	7	27.86	6	28.25	27.55	1	7,041	0.01%
2020/09/17	0	0.00	3	27.95	28.10	-3	6,712	-0.04%
2020/08/25	0	0.00	1	27.70	27.60	-1	5,980	-0.02%
2020/08/24	1	28.05	2	27.80	28.15	-1	5,854	-0.02%
2020/08/21	4	27.91	15	27.98	27.85	-11	5,652	-0.19%
2020/08/20	1	26.75	10	28.00	26.65	-9	5,236	-0.17%
2020/08/19	0	0.00	2	27.55	27.30	-2	4,917	-0.04%
2020/08/17	0	0.00	3	26.95	26.80	-3	4,657	-0.06%
2020/08/13	0	0.00	1	27.90	27.10	-1	4,536	-0.02%
2020/08/12	7	26.83	7	26.84	27.65	0	4,356	0.00%
2020/08/11	23	26.75	22	26.94	26.75	1	4,191	0.02%
2020/08/07	0	0.00	10	26.50	26.50	-10	3,920	-0.26%
2020/08/06	0	0.00	2	26.20	25.90	-2	3,811	-0.05%
2020/08/04	2	25.35	0	0.00	25.15	2	3,478	0.06%
2020/08/03	0	0.00	25	24.56	24.90	-25	3,466	-0.72%
2020/07/28	0	0.00	2	23.55	23.10	-2	3,514	-0.06%
2020/07/22	2	24.85	8	24.90	24.85	-6	3,440	-0.17%
2020/07/15	0	0.00	4	24.40	24.10	-4	3,271	-0.12%
2020/07/10	2	24.63	6	24.72	24.60	-4	3,289	-0.12%
2020/07/09	12	25.01	0	0.00	24.90	12	3,389	0.35%
2020/07/08	11	24.25	5	24.97	24.80	6	3,345	0.18%
2020/07/07	0	0.00	8	24.50	24.40	-8	3,289	-0.24%
2020/07/03	0	0.00	30	24.05	24.25	-30	3,102	-0.97%
2020/06/30	0	0.00	2	24.05	24.10	-2	2,913	-0.07%
2020/06/23	1	22.40	0	0.00	22.55	1	2,790	0.04%
2020/06/03	30	22.00	0	0.00	22.00	30	2,871	1.04%
2020/05/20	0	0.00	5	21.30	21.35	-5	2,877	-0.17%
2020/04/14	5	20.85	0	0.00	20.50	5	2,747	0.18%
2020/03/18	0	0.00	4	16.75	16.35	-4	2,846	-0.14%
2020/03/16	1	18.85	0	0.00	18.75	1	2,816	0.04%
2020/03/12	5	22.85	5	22.45	21.70	0	2,722	0.00%
2020/02/27	1	23.45	0	0.00	22.80	1	2,593	0.04%
2020/02/26	0	0.00	1	23.35	23.60	-1	2,581	-0.04%
2020/02/25	1	23.80	0	0.00	23.60	1	2,599	0.04%
2020/02/24	0	0.00	1	23.75	23.50	-1	2,608	-0.04%
2020/02/20	6	24.01	0	0.00	23.85	6	2,620	0.23%
2020/02/14	0	0.00	1	23.10	23.05	-1	2,578	-0.04%
2020/02/13	11	22.85	0	0.00	23.15	11	2,572	0.43%
2020/02/12	3	22.55	0	0.00	22.60	3	2,548	0.12%
2020/02/05	2	22.68	0	0.00	22.50	2	2,601	0.08%
2020/02/03	1	22.35	3	22.30	22.40	-2	2,640	-0.08%
2020/01/13	3	25.00	0	0.00	25.20	3	2,573	0.12%
2020/01/08	10	24.05	0	0.00	24.05	10	2,545	0.39%
2020/01/06	2	25.15	0	0.00	25.10	2	2,682	0.07%
2020/01/03	2	25.70	0	0.00	25.25	2	2,679	0.07%
2019/12/26	2	26.05	0	0.00	26.10	2	2,653	0.08%
2019/12/25	3	26.00	0	0.00	26.00	3	2,621	0.11%
2019/12/17	0	0.00	2	26.05	26.00	-2	2,712	-0.07%
2019/11/13	0	0.00	1	24.25	24.25	-1	3,420	-0.03%
2019/11/04	0	0.00	1	24.50	24.85	-1	4,522	-0.02%
2019/11/01	16	23.82	16	24.00	23.85	0	4,556	0.00%
2019/10/30	1	24.25	0	0.00	24.25	1	4,649	0.02%
2019/10/29	11	24.17	0	0.00	24.15	11	4,688	0.23%
2019/10/28	1	24.65	0	0.00	24.70	1	4,713	0.02%
2019/10/25	1	25.35	0	0.00	25.35	1	4,689	0.02%
2019/10/23	2	25.35	0	0.00	25.10	2	5,075	0.04%
2019/09/25	1	26.40	0	0.00	26.40	1	5,800	0.02%
2019/09/20	0	0.00	0.2	26.60	26.55	-0.2	5,942	0.00%
2019/09/18	10	26.65	0	0.00	26.65	10	5,998	0.17%
2019/09/16	1	26.90	0	0.00	26.55	1	6,108	0.02%
2019/09/06	0	0.00	1	28.00	28.15	-1	5,927	-0.02%
2019/08/29	0	0.00	1	27.90	27.90	-1	5,720	-0.02%
2019/08/28	2	27.90	0	0.00	27.60	2	5,675	0.04%
2019/08/23	0	0.00	2	28.15	28.10	-2	5,457	-0.04%
2019/08/21	0	0.00	2	28.10	28.25	-2	5,355	-0.04%
2019/08/20	0	0.00	2	28.70	28.30	-2	5,293	-0.04%
2019/08/13	0	0.00	41	28.35	27.75	-41	4,835	-0.85%
2019/08/12	1	29.00	0	0.00	28.75	1	4,774	0.02%
2019/08/06	0.2	28.30	0	0.00	28.30	0.2	4,373	0.00%
2019/07/25	0	0.00	1	28.15	27.60	-1	4,335	-0.02%
2019/07/16	0	0.00	1	26.30	26.15	-1	4,296	-0.02%
2019/07/15	2	26.10	1	26.30	26.15	1	4,274	0.02%
2019/07/11	0	0.00	23	25.60	25.70	-23	4,226	-0.54%
2019/07/10	62	26.61	0	0.00	25.60	62	4,243	1.46%
2019/07/09	0	0.00	0.1	25.80	25.90	-0.1	3,908	0.00%
2019/07/01	0	0.00	1	25.70	25.45	-1	4,028	-0.02%
2019/06/27	0	0.00	50	26.10	25.25	-50	4,034	-1.24%
2019/06/26	50	25.34	0	0.00	25.70	50	3,911	1.28%
2019/06/25	2	25.50	0	0.00	25.35	2	3,926	0.05%
2019/06/19	0	0.00	16	24.02	24.10	-16	4,187	-0.38%
2019/05/27	10	23.40	0	0.00	23.15	10	5,149	0.19%
2019/05/22	6	24.55	0	0.00	24.15	6	5,200	0.12%
2019/05/17	0	0.00	6	24.60	24.25	-6	5,221	-0.11%
2019/05/15	8	25.13	9	25.16	25.05	-1	5,164	-0.02%
2019/05/02	0	0.00	2	26.00	26.25	-2	4,671	-0.04%
2019/04/30	0	0.00	42	25.90	26.00	-42	4,622	-0.91%
2019/04/29	3	25.27	0	0.00	25.00	3	4,407	0.07%
2019/04/25	4	25.60	0	0.00	25.15	4	4,519	0.09%
2019/04/23	0	0.00	2	25.05	25.20	-2	4,545	-0.04%
2019/04/22	0	0.00	3	25.10	25.10	-3	4,548	-0.07%
2019/04/17	1	24.60	0	0.00	24.55	1	4,630	0.02%
2019/04/16	4	24.73	0	0.00	24.50	4	4,820	0.08%
2019/04/15	1	24.10	0	0.00	24.65	1	4,989	0.02%
2019/04/12	0	0.00	2	23.60	23.60	-2	4,914	-0.04%
2019/04/02	0	0.00	1	23.30	23.40	-1	4,795	-0.02%
2019/04/01	0	0.00	1	23.35	23.45	-1	4,776	-0.02%
2019/03/29	4	23.00	0	0.00	23.00	4	4,726	0.08%
2019/03/25	11	23.91	2	23.80	23.75	9	4,553	0.20%
2019/03/22	6	25.26	1	25.10	24.85	5	4,557	0.11%
2019/03/19	2	26.50	0	0.00	26.10	2	4,218	0.05%
2019/03/18	0	0.00	2	26.15	26.50	-2	4,208	-0.05%
2019/03/15	5	25.25	0	0.00	25.15	5	4,001	0.12%
2019/03/13	0	0.00	1	25.21	25.35	-1	3,949	-0.03%
2019/03/12	2	25.38	0	0.00	25.05	2	3,954	0.05%
2019/03/08	5	24.55	0	0.00	24.75	5	4,017	0.12%
2019/03/07	0	0.00	2	25.70	25.10	-2	4,007	-0.05%
2019/03/06	1	25.20	6	25.68	25.70	-5	3,941	-0.13%
2019/03/04	0	0.00	0	25.00	25.00	0	3,847	0.00%
2019/02/20	1	24.50	0	0.00	24.50	1	3,817	0.03%
2019/01/25	2	24.65	1	24.70	24.65	1	3,756	0.03%
2019/01/24	0	0.00	1	24.75	24.65	-1	3,746	-0.03%
2019/01/23	0	0.00	3	24.80	24.80	-3	3,737	-0.08%
2019/01/21	2	25.35	10	25.30	25.35	-8	3,653	-0.22%
2019/01/18	1	25.25	0	0.00	25.30	1	3,642	0.03%
2019/01/17	5	25.70	2	25.50	25.30	3	3,618	0.08%
2019/01/16	1	26.10	1	25.40	26.10	0	3,458	0.00%
2019/01/15	1	25.10	0	0.00	25.05	1	3,279	0.03%
2019/01/14	10	24.70	0	0.00	24.85	10	3,222	0.31%
2019/01/09	5	25.65	16	25.83	25.50	-11	3,015	-0.36%
2019/01/08	3	24.65	2	24.75	25.45	1	2,864	0.03%
2019/01/07	5	24.43	15	24.16	24.50	-10	2,643	-0.38%
2019/01/04	10	22.00	0	0.00	22.70	10	2,411	0.41%
2018/12/26	0	0.00	1	22.80	22.25	-1	2,410	-0.04%
2018/12/25	4	22.63	0	0.00	22.65	4	2,408	0.17%
2018/12/22	0	0.00	10	22.50	22.55	-10	2,398	-0.42%
2018/12/20	2	22.35	2	22.35	22.30	0	2,499	0.00%
2018/12/19	0	0.00	10	22.95	22.70	-10	2,485	-0.40%
2018/12/17	5	23.51	0	0.00	23.00	5	2,441	0.20%
2018/12/14	3	23.15	0	0.00	23.15	3	2,315	0.13%
2018/12/13	3	23.05	0	0.00	23.05	3	2,299	0.13%
2018/12/11	0	0.00	3	22.77	22.80	-3	2,201	-0.14%
2018/12/10	3	21.55	0	0.00	21.55	3	2,095	0.14%
2018/12/04	0	0.00	3	22.90	22.45	-3	2,034	-0.15%
2018/11/28	1	21.20	0	0.00	21.45	1	1,902	0.05%
2018/11/27	0	0.00	3	21.00	20.95	-3	1,876	-0.16%
2018/11/23	10	20.10	1	20.35	20.10	9	1,839	0.49%
2018/11/22	0	0.00	1	21.25	20.80	-1	1,808	-0.06%
2018/11/21	2	20.95	5	20.70	21.00	-3	1,804	-0.17%
2018/11/20	0	0.00	10	20.60	20.75	-10	1,819	-0.55%
2018/11/19	10	20.45	5	20.50	20.45	5	1,782	0.28%
2018/11/05	10	19.00	0	0.00	19.00	10	2,079	0.48%
2018/11/01	0	0.00	1	18.40	18.55	-1	2,130	-0.05%
2018/10/30	0	0.00	1	17.55	17.80	-1	2,173	-0.05%
2018/10/29	0	0.00	2	17.38	17.20	-2	2,410	-0.08%
2018/10/26	0	0.00	1	17.60	17.35	-1	2,456	-0.04%
2018/10/23	1	18.60	0	0.00	18.45	1	2,473	0.04%
2018/10/22	0	0.00	1	19.05	19.05	-1	2,509	-0.04%
2018/10/18	1	18.95	0	0.00	18.80	1	2,543	0.04%
2018/10/15	0	0.00	5	18.10	18.15	-5	2,671	-0.19%
2018/10/05	0	0.00	1	20.30	20.65	-1	3,690	-0.03%
2018/10/04	5	21.50	0	0.00	21.50	5	3,714	0.13%
2018/09/28	0	0.00	3	23.43	23.30	-3	3,882	-0.08%
2018/09/27	0	0.00	4	22.81	22.90	-4	3,888	-0.10%
2018/09/07	2	21.60	0	0.00	21.60	2	4,720	0.04%
2018/09/03	1	22.50	0	0.00	22.50	1	4,948	0.02%
2018/08/30	2	22.95	0	0.00	22.90	2	5,186	0.04%
2018/08/29	1	22.95	0	0.00	23.00	1	5,219	0.02%
2018/08/24	0	0.00	4	21.80	21.80	-4	5,787	-0.07%
2018/08/23	2	22.00	0	0.00	22.15	2	5,848	0.03%
2018/08/22	3	21.87	0	0.00	21.85	3	5,857	0.05%
2018/08/21	0	0.00	2	22.10	22.10	-2	5,885	-0.03%
2018/08/15	2	22.40	0	0.00	22.20	2	5,832	0.03%
2018/08/14	0	0.00	0.4	23.30	23.05	-0.4	5,802	-0.01%
2018/08/09	7	26.17	0	0.00	26.05	7	5,778	0.12%
2018/08/07	5	26.85	0	0.00	26.85	5	5,736	0.09%
2018/08/03	2	27.35	0	0.00	27.35	2	5,726	0.03%
2018/08/02	0	0.00	2	26.90	26.85	-2	5,497	-0.04%
2018/08/01	2	26.90	0	0.00	26.80	2	5,461	0.04%
2018/07/19	1	27.75	0	0.00	27.45	1	5,251	0.02%
2018/07/18	6	28.53	20	28.65	27.90	-14	5,190	-0.27%
2018/07/16	10	27.90	1	28.00	28.00	9	4,833	0.19%
2018/07/13	0.2	28.45	0	0.00	28.45	0.2	4,685	0.00%
2018/07/12	2	27.80	0	0.00	27.80	2	4,325	0.05%
2018/07/10	0.2	27.75	1	27.90	27.90	-0.9	4,296	-0.02%
2018/07/04	2	28.30	10	28.05	27.90	-8	4,324	-0.18%
2018/07/02	1	26.90	1	27.15	26.85	0	4,016	0.00%
2018/06/21	10	28.00	10	27.55	27.95	0	3,998	0.00%
2018/06/12	0	0.00	21	27.68	27.85	-21	4,166	-0.50%
2018/06/08	20	27.80	0	0.00	27.70	20	4,127	0.48%
2018/06/07	0	0.00	3	27.90	27.65	-3	4,144	-0.07%
2018/06/04	1	28.40	1	28.60	28.05	0	4,582	0.00%
2018/06/01	0	0.00	2	27.25	27.35	-2	4,392	-0.05%
2018/05/23	0	0.00	5	26.00	25.60	-5	4,885	-0.10%
2018/05/21	0	0.00	1	25.65	25.70	-1	5,034	-0.02%
2018/05/18	0	0.00	5	25.35	25.40	-5	5,176	-0.10%
2018/05/15	0	0.00	1	24.30	24.25	-1	5,119	-0.02%
2018/04/27	10	23.70	0	0.00	23.70	10	6,376	0.16%
2018/04/24	5	24.80	10	24.10	23.90	-5	7,255	-0.07%
2018/04/09	10	25.85	0	0.00	25.25	10	11,603	0.09%
2018/04/03	1	26.40	0	0.00	25.85	1	11,754	0.01%
2018/04/02	0	0.00	1	26.70	26.65	-1	11,738	-0.01%
2018/03/30	3	27.30	0	0.00	27.05	3	11,829	0.03%
2018/03/28	0	0.00	2	27.10	27.00	-2	11,817	-0.02%
2018/03/23	14	26.58	4	26.60	26.75	10	11,831	0.08%
2018/03/22	10	27.20	0	0.00	27.35	10	11,738	0.09%
2018/03/16	0	28.25	0	0.00	28.20	0	11,875	0.00%
2018/03/09	3	29.78	0	0.00	29.20	3	11,816	0.03%
2018/03/08	2	28.78	0	0.00	28.75	2	11,452	0.02%
2018/03/07	0	28.60	0	0.00	28.50	0	11,450	0.00%
2018/03/06	1	28.70	0	0.00	28.75	1	11,513	0.01%
2018/03/05	0	0.00	130	28.52	28.45	-130	11,389	-1.14%	大賣/鉅額交易
2018/03/02	130	28.27	2	28.25	28.15	128	11,353	1.13%	大買/鉅額交易
2018/02/27	2	28.00	4	27.94	27.80	-2	11,967	-0.02%
2018/02/26	1	27.20	1	27.75	27.00	0	12,038	0.00%
2018/02/23	0	0.00	1	27.45	27.45	-1	12,002	-0.01%
2018/02/22	2	27.10	1	27.30	27.25	1	11,994	0.01%
2018/02/21	0	0.00	1	26.30	27.50	-1	11,995	-0.01%
2018/02/12	0	0.00	2	25.50	25.45	-2	11,913	-0.02%
2018/02/08	3	25.00	0	0.00	25.10	3	11,927	0.03%
2018/02/07	3	25.60	0	0.00	25.25	3	11,965	0.03%
2018/02/06	1	24.70	6	25.01	25.10	-5	12,043	-0.04%
2018/01/26	6	28.08	0	0.00	27.70	6	12,089	0.05%
2018/01/23	1	29.30	1	29.20	29.05	0	11,701	0.00%
2018/01/22	4	30.99	1	30.95	30.30	3	11,422	0.03%
2018/01/19	4	30.84	5	30.20	30.70	-1	11,212	-0.01%
2018/01/17	13	29.25	0	0.00	29.45	13	10,698	0.12%
2018/01/12	0	0.00	10	30.50	30.05	-10	10,468	-0.10%
2018/01/08	16	31.68	1	30.90	30.60	15	9,315	0.16%
2018/01/05	52	30.98	224	30.55	31.20	-172	8,612	-2.00%	大賣/鉅額交易
2018/01/04	172	28.87	20	28.01	28.95	152	7,454	2.04%	大買/鉅額交易
2018/01/03	11	26.77	26	26.44	26.35	-15	6,544	-0.23%