正文 (4906)-國票-新莊券商分點個股進出

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
37.95
漲跌
▲0.60
漲幅
+1.61%
成交量
26,321張
產業
上市通信網路類股
596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－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊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
2024/05/28	1	37.90	3	38.07	37.95	-2	7,758	-0.03%
2024/05/27	4	37.24	4	36.95	37.35	0	7,378	0.00%
2024/05/24	2	35.40	0	0.00	35.35	2	6,845	0.03%
2024/05/23	0	0.00	5	35.25	35.00	-5	6,842	-0.07%
2024/05/22	3	35.65	2	35.98	35.40	1	6,864	0.01%
2024/05/20	1	35.40	3	35.40	35.50	-2	6,642	-0.03%
2024/05/14	0	0.00	30	34.05	34.15	-30	6,384	-0.47%
2024/04/24	1	32.80	1	33.00	33.00	0	7,337	0.00%
2024/04/19	5	32.20	0	0.00	32.20	5	7,766	0.06%
2024/04/16	5	33.25	0	0.00	32.70	5	7,740	0.06%
2024/04/15	10	34.10	0	0.00	34.10	10	7,693	0.13%
2024/04/11	0	0.00	10	34.50	34.65	-10	7,676	-0.13%
2024/04/10	11	34.33	0	0.00	34.70	11	7,709	0.14%
2024/04/02	1	34.05	0	0.00	34.10	1	7,621	0.01%
2024/03/28	0	0.00	5	34.27	34.20	-5	7,639	-0.07%
2024/03/27	2	34.65	1	34.60	34.40	1	7,680	0.01%
2024/03/26	5	34.76	0.5	34.80	34.40	4.5	7,678	0.06%
2024/03/22	1	35.10	15	35.22	35.10	-14	7,653	-0.18%
2024/03/21	15	34.82	0	0.00	34.80	15	7,663	0.20%
2024/03/20	0	0.00	2	35.40	34.90	-2	7,731	-0.03%
2024/03/18	2	34.90	0	0.00	35.10	2	8,333	0.02%
2024/03/15	2	34.40	0	0.00	34.30	2	8,602	0.02%
2024/03/13	0	0.00	1	36.00	35.65	-1	8,912	-0.01%
2024/03/12	1	36.15	0	0.00	36.15	1	8,880	0.01%
2024/03/08	1	36.50	1	36.45	35.95	0	8,713	0.00%
2024/03/07	6	37.89	4	37.93	36.80	2	8,577	0.02%
2024/03/06	2	38.60	4	38.70	38.35	-2	8,253	-0.02%
2024/03/05	34	39.87	29	40.16	39.50	5	7,969	0.06%
2024/03/04	2	37.30	16	38.38	38.70	-14	6,493	-0.22%
2024/02/27	1	35.50	0	0.00	35.25	1	5,974	0.02%
2024/02/23	1	36.35	0	0.00	35.90	1	5,955	0.02%
2024/02/20	0	0.00	30	36.05	35.65	-30	5,938	-0.51%
2024/02/19	0	0.00	1	35.90	35.95	-1	5,940	-0.02%
2024/02/16	1	35.60	0	0.00	35.65	1	5,922	0.02%
2024/02/01	1	36.30	0	0.00	36.20	1	5,732	0.02%
2024/01/30	20	35.60	20	35.62	35.75	0	5,649	0.00%
2024/01/29	10	35.00	0	0.00	35.80	10	5,636	0.18%
2024/01/24	20.2	35.80	0	0.00	35.80	20.2	5,703	0.35%
2024/01/22	0	0.00	3	35.50	35.85	-3	5,625	-0.05%
2024/01/18	0	0.00	2	35.20	35.20	-2	5,445	-0.04%
2024/01/17	0.3	35.70	1	35.60	35.35	-0.7	5,398	-0.01%
2024/01/16	2	35.00	2	35.90	36.00	0	5,340	0.00%
2024/01/15	2	34.90	0	0.00	35.00	2	5,112	0.04%
2024/01/12	3	33.55	0	0.00	33.50	3	5,002	0.06%
2024/01/10	0	0.00	3	33.35	33.45	-3	5,067	-0.06%
2023/12/26	0	0.00	2	34.85	34.85	-2	5,538	-0.04%
2023/12/15	0	0.00	1	36.15	36.20	-1	5,810	-0.02%
2023/12/14	2	36.98	1	36.65	36.90	1	5,830	0.02%
2023/12/13	0	0.00	1	36.25	36.35	-1	5,593	-0.02%
2023/12/12	3	35.70	1	35.70	35.75	2	5,399	0.04%
2023/12/04	1	34.50	0	0.00	34.25	1	5,826	0.02%
2023/11/21	0	0.00	3	34.75	34.60	-3	9,605	-0.03%
2023/11/20	3	34.30	0	0.00	34.30	3	9,947	0.03%
2023/11/06	5	34.10	0	0.00	33.90	5	11,542	0.04%
2023/11/01	0	0.00	8	32.95	32.60	-8	12,043	-0.07%
2023/10/31	7	33.16	1	33.65	32.60	6	12,232	0.05%
2023/10/27	2	33.20	1	33.45	33.15	1	12,454	0.01%
2023/10/26	1	33.15	1	33.30	33.05	0	12,636	0.00%
2023/10/25	1	33.70	2	34.20	33.70	-1	12,669	-0.01%
2023/10/24	2	33.68	2	33.55	34.00	0	12,726	0.00%
2023/10/23	1	33.00	1	33.25	33.25	0	12,772	0.00%
2023/10/20	1	33.15	1	33.25	33.40	0	12,926	0.00%
2023/10/19	0	0.00	1	33.60	33.65	-1	12,976	-0.01%
2023/10/18	5	33.35	5	33.78	33.45	0	13,018	0.00%
2023/10/17	2	34.05	1	34.70	33.85	1	13,017	0.01%
2023/10/16	5	34.63	8	34.60	34.60	-3	13,098	-0.02%
2023/10/13	4	35.84	0	0.00	35.35	4	13,160	0.03%
2023/10/12	1	35.90	0	0.00	35.90	1	13,254	0.01%
2023/10/11	0	0.00	2	36.20	36.00	-2	13,271	-0.02%
2023/10/05	0	0.00	0.5	37.30	37.00	-0.5	13,382	0.00%
2023/09/26	0	0.00	3	37.40	37.25	-3	14,314	-0.02%
2023/09/25	0	0.00	1	37.30	37.60	-1	14,810	-0.01%
2023/09/22	5	36.00	0	0.00	36.05	5	15,164	0.03%
2023/09/21	1	36.00	0	0.00	35.65	1	15,371	0.01%
2023/09/19	2	37.40	1	38.05	37.35	1	15,530	0.01%
2023/09/18	0	0.00	2	37.45	37.10	-2	15,394	-0.01%
2023/09/15	2	37.80	2	38.50	37.05	0	15,333	0.00%
2023/09/14	7	38.06	3	38.13	38.05	4	15,132	0.03%
2023/09/13	2	37.45	6	37.40	37.70	-4	14,807	-0.03%
2023/09/12	5	37.00	3	37.48	37.45	2	14,717	0.01%
2023/09/11	1	36.60	2	36.15	36.25	-1	14,568	-0.01%
2023/09/07	3	37.53	1	37.05	37.05	2	14,692	0.01%
2023/09/06	13	37.84	8	37.86	37.95	5	14,398	0.03%
2023/09/05	0	0.00	1	36.75	36.50	-1	13,995	-0.01%
2023/09/04	1	36.50	0	0.00	36.20	1	13,935	0.01%
2023/09/01	19	37.65	14	37.96	37.05	5	13,756	0.04%
2023/08/31	0	0.00	5	37.35	37.30	-5	13,628	-0.04%
2023/08/30	0	0.00	0	36.80	36.95	0	13,760	0.00%
2023/08/29	0	0.00	2	35.68	36.25	-2	13,590	-0.01%
2023/08/28	8	36.89	6	37.20	35.90	2	13,326	0.02%
2023/08/25	9	37.97	12	37.38	37.50	-3	12,166	-0.02%
2023/08/24	3	35.73	1	36.10	35.40	2	11,315	0.02%
2023/08/23	9	35.20	4	35.41	35.55	5	10,998	0.05%
2023/08/21	1	34.45	10	34.25	34.50	-9	10,182	-0.09%
2023/08/18	5	33.20	0	0.00	32.95	5	9,725	0.05%
2023/08/16	0	0.00	3	32.90	33.05	-3	9,566	-0.03%
2023/08/15	0	0.00	1	33.20	33.25	-1	9,564	-0.01%
2023/08/14	3	32.65	0	0.00	32.65	3	9,629	0.03%
2023/08/10	0	0.00	12	33.37	33.35	-12	9,491	-0.13%
2023/08/09	2	34.65	0	0.00	33.55	2	9,344	0.02%
2023/08/08	1	33.70	0	0.00	33.15	1	8,915	0.01%
2023/08/07	0	0.00	2	33.05	33.45	-2	8,858	-0.02%
2023/08/04	1	32.10	1	32.70	32.90	0	8,737	0.00%
2023/08/02	1	32.35	1	31.40	31.40	0	8,557	0.00%
2023/07/31	7	32.24	10	32.51	32.10	-3	8,343	-0.04%
2023/07/28	1	31.50	0	0.00	31.50	1	8,268	0.01%
2023/07/27	2	31.90	0	0.00	31.80	2	8,260	0.02%
2023/07/24	1	31.55	1	31.75	31.55	0	8,024	0.00%
2023/07/20	1	31.70	1	31.90	32.05	0	7,937	0.00%
2023/07/19	1	32.85	1	31.60	31.60	0	7,881	0.00%
2023/07/17	1	33.65	2	33.35	33.35	-1	7,735	-0.01%
2023/07/14	5	32.66	3	32.90	32.75	2	7,654	0.03%
2023/07/13	2	32.95	3	32.90	32.55	-1	7,621	-0.01%
2023/07/10	1	33.05	1	32.70	32.80	0	7,535	0.00%
2023/07/07	1	33.50	3	33.38	33.55	-2	7,398	-0.03%
2023/07/06	1	34.20	2	33.73	33.65	-1	7,318	-0.01%
2023/07/05	10	33.20	1	33.90	33.15	9	6,999	0.13%
2023/07/04	3	33.57	4	33.20	33.40	-1	6,832	-0.01%
2023/07/03	15	34.38	10	34.14	34.45	5	6,528	0.08%
2023/06/30	0	0.00	7	33.11	33.05	-7	5,960	-0.12%
2023/06/29	3	31.63	13	31.81	31.50	-10	5,502	-0.18%
2023/06/28	2	31.85	2	31.98	31.25	0	5,288	0.00%
2023/06/15	5	31.05	5	31.00	30.90	0	5,072	0.00%
2023/06/14	0	0.00	1	30.85	31.40	-1	4,996	-0.02%
2023/06/13	5	31.45	0	0.00	31.50	5	4,718	0.11%
2023/06/09	10	31.48	0	0.00	31.80	10	4,657	0.21%
2023/06/08	1	31.60	5	31.10	31.15	-4	4,632	-0.09%
2023/06/07	10	31.70	0	0.00	31.65	10	4,632	0.22%
2023/06/06	6	32.06	1	32.00	32.00	5	4,564	0.11%
2023/06/05	6	32.95	5	33.42	33.45	1	4,354	0.02%
2023/06/02	2	31.45	0	0.00	31.55	2	4,016	0.05%
2023/05/31	0	0.00	2	31.55	31.40	-2	3,966	-0.05%
2023/05/29	1	31.45	1	31.50	31.40	0	3,868	0.00%
2023/05/17	0	0.00	1	29.55	29.65	-1	3,442	-0.03%
2023/05/12	1	29.90	0	0.00	30.15	1	3,387	0.03%
2023/05/11	3	29.70	0	0.00	29.70	3	3,364	0.09%
2023/05/09	0	0.00	1	29.80	29.90	-1	3,249	-0.03%
2023/05/05	1	29.45	0	0.00	29.40	1	3,221	0.03%
2023/05/04	1	29.85	11	29.39	29.65	-10	3,183	-0.31%
2023/05/03	10	30.85	0	0.00	30.80	10	3,100	0.32%
2023/04/21	1	30.65	0	0.00	30.80	1	2,923	0.03%
2023/04/18	1	32.20	0	0.00	32.25	1	2,692	0.04%
2023/04/17	0	0.00	1	32.20	32.35	-1	2,630	-0.04%
2023/04/13	0	0.00	1	31.85	31.60	-1	2,479	-0.04%
2023/04/11	2	31.45	19	31.59	31.35	-17	2,377	-0.71%
2023/04/07	0	0.00	1	31.25	31.30	-1	2,166	-0.05%
2023/04/06	0	0.00	32	31.38	31.40	-32	2,130	-1.50%
2023/03/30	13	30.77	14	30.99	30.85	-1	2,026	-0.05%
2023/03/28	0	0.00	3	30.30	30.25	-3	1,916	-0.16%
2023/03/24	2	29.95	0	0.00	29.85	2	1,797	0.11%
2023/03/20	0	0.00	5	28.85	29.15	-5	1,639	-0.30%
2023/03/16	0	0.00	3	28.05	28.00	-3	1,636	-0.18%
2023/03/15	1	29.00	7	29.06	28.65	-6	1,612	-0.37%
2023/03/14	5	28.65	5	28.45	28.75	0	1,571	0.00%
2023/03/10	5	28.50	0	0.00	28.50	5	1,517	0.33%
2023/03/09	0	0.00	5	28.60	28.25	-5	1,486	-0.34%
2023/03/06	5	28.40	0	28.30	28.35	5	1,459	0.34%
2023/03/03	0.5	28.00	0	0.00	28.10	0.5	1,447	0.04%
2023/02/14	5	27.70	0	0.00	27.70	5	1,789	0.28%
2023/01/17	0	0.00	2	26.90	26.85	-2	1,823	-0.11%
2023/01/13	4	26.89	0	0.00	26.85	4	1,860	0.21%
2023/01/12	2	27.63	0	0.00	27.45	2	1,865	0.11%
2023/01/03	0	0.00	2	27.30	27.50	-2	2,027	-0.10%
2022/12/29	1	26.95	0	0.00	26.95	1	2,046	0.05%
2022/12/28	2	27.40	0	0.00	27.10	2	2,140	0.09%
2022/12/07	0	0.00	2	28.10	28.00	-2	3,876	-0.05%
2022/12/02	0	0.00	5	28.70	28.75	-5	4,012	-0.12%
2022/11/22	2	28.58	2	28.75	28.75	0	4,647	0.00%
2022/11/21	5	28.15	0	0.00	28.15	5	4,669	0.11%
2022/11/10	0	0.00	7	28.09	27.80	-7	5,229	-0.13%
2022/11/09	0	0.00	1	27.80	27.85	-1	5,185	-0.02%
2022/11/08	0	0.00	2	27.65	27.60	-2	5,145	-0.04%
2022/11/03	1	26.70	0	0.00	26.55	1	5,138	0.02%
2022/10/28	4	25.79	0	0.00	25.70	4	5,298	0.08%
2022/10/18	0	0.00	0.1	27.50	27.45	-0.1	5,496	0.00%
2022/10/17	5	26.80	0	0.00	27.15	5	5,502	0.09%
2022/10/14	0	0.00	2	27.60	27.65	-2	5,498	-0.04%
2022/10/13	2	26.90	0	0.00	26.50	2	5,516	0.04%
2022/10/06	0	0.00	2	28.13	28.25	-2	5,636	-0.04%
2022/10/05	1	28.10	1	28.35	28.10	0	5,670	0.00%
2022/10/04	1	27.30	1	27.60	27.95	0	5,623	0.00%
2022/09/28	7	26.59	4	26.35	26.05	3	5,836	0.05%
2022/09/27	3	27.35	2	27.20	27.60	1	5,759	0.02%
2022/09/26	9	28.48	0	0.00	27.50	9	5,709	0.16%
2022/09/23	12.3	30.14	1	30.10	29.30	11.3	5,662	0.20%
2022/09/22	41.1	31.28	52	32.10	30.40	-10.9	5,462	-0.20%
2022/09/21	15	30.92	1	31.20	31.05	14	4,633	0.30%
2022/09/16	8	30.75	0	0.00	30.70	8	4,572	0.17%
2022/09/13	6	31.63	2	31.15	31.10	4	4,764	0.08%
2022/09/12	0	0.00	12	31.93	31.95	-12	4,767	-0.25%
2022/09/08	0	0.00	3	31.70	31.90	-3	4,791	-0.06%
2022/09/07	0	0.00	1	31.50	31.65	-1	4,920	-0.02%
2022/09/06	5	31.60	5	31.60	31.55	0	5,563	0.00%
2022/09/05	7.2	32.36	19	32.90	32.25	-11.8	5,576	-0.21%
2022/09/01	0	0.00	5	31.85	31.85	-5	5,214	-0.10%
2022/08/31	1	31.70	1	31.90	31.70	0	5,184	0.00%
2022/08/30	15	31.43	10	31.60	31.45	5	5,187	0.10%
2022/08/29	4	31.08	0	0.00	31.30	4	5,267	0.08%
2022/08/26	5	31.83	1	31.75	31.70	4	5,373	0.07%
2022/08/25	0	0.00	1	31.35	31.55	-1	5,370	-0.02%
2022/08/24	0.2	31.30	5	31.30	31.10	-4.8	5,343	-0.09%
2022/08/23	5.2	31.11	3.1	31.38	31.50	2.1	5,328	0.04%
2022/08/22	0.2	31.03	0	0.00	31.10	0.2	5,227	0.00%
2022/08/19	5	31.15	5	31.06	31.10	0	5,150	0.00%
2022/08/18	7	30.19	5	30.30	30.25	2	4,994	0.04%
2022/08/17	11	29.39	0	0.00	29.60	11	4,855	0.23%
2022/08/10	0	0.00	1	29.55	29.50	-1	4,931	-0.02%
2022/08/05	0	0.00	1	29.15	29.15	-1	4,875	-0.02%
2022/08/01	1	30.25	0	0.00	30.25	1	4,897	0.02%
2022/07/27	5	30.36	5	30.50	30.70	0	4,935	0.00%
2022/07/21	1	30.00	0	0.00	30.30	1	5,032	0.02%
2022/07/20	1	30.30	0	0.00	30.30	1	5,057	0.02%
2022/07/19	40	30.43	42	30.41	30.40	-2	5,114	-0.04%
2022/07/15	0	0.00	1	30.20	30.35	-1	5,455	-0.02%
2022/07/14	0	0.00	1	29.60	30.15	-1	5,444	-0.02%
2022/07/13	12	29.50	0	0.00	29.25	12	5,385	0.22%
2022/07/08	9	29.26	13	29.41	29.30	-4	5,411	-0.07%
2022/07/07	2	27.30	2	27.85	27.85	0	5,260	0.00%
2022/07/05	0	0.00	4	26.83	26.85	-4	5,355	-0.07%
2022/06/30	4	29.55	0	0.00	29.00	4	5,657	0.07%
2022/06/22	3	30.78	4	30.68	30.80	-1	6,324	-0.02%
2022/06/16	1	31.00	0	0.00	30.55	1	6,429	0.02%
2022/06/15	15	32.55	26	32.25	31.10	-11	6,541	-0.17%
2022/06/14	0	0.00	7	31.42	31.50	-7	5,909	-0.12%
2022/06/09	5	31.20	0	0.00	31.30	5	5,766	0.09%
2022/06/07	10	31.45	0	0.00	31.20	10	5,757	0.17%
2022/06/06	1	30.55	0	0.00	31.05	1	5,689	0.02%
2022/06/02	11	30.22	11	30.20	30.20	0	5,660	0.00%
2022/05/24	2	29.25	2	29.05	28.95	0	6,142	0.00%
2022/05/23	1	29.20	0	0.00	29.20	1	6,233	0.02%
2022/05/20	0	0.00	9	29.70	29.45	-9	6,452	-0.14%
2022/05/18	9	29.18	0	0.00	29.00	9	7,061	0.13%
2022/05/12	7	28.99	7	28.65	28.15	0	7,495	0.00%
2022/05/09	2	28.90	10	28.45	28.20	-8	8,037	-0.10%
2022/05/04	5	29.80	0	0.00	29.75	5	9,179	0.05%
2022/04/28	0	0.00	5	30.45	30.65	-5	9,246	-0.05%
2022/04/26	0	0.00	2	29.85	30.10	-2	9,351	-0.02%
2022/04/25	5	30.30	5	30.10	30.05	0	9,469	0.00%
2022/04/21	8	32.21	3	31.55	31.85	5	9,446	0.05%
2022/04/19	0	0.00	3	30.45	30.30	-3	9,116	-0.03%
2022/04/18	3	30.20	0	0.00	30.00	3	9,149	0.03%
2022/04/12	1	30.80	0	0.00	30.95	1	9,159	0.01%
2022/04/11	3	31.70	3	31.50	31.60	0	9,186	0.00%
2022/04/08	0	0.00	2	32.73	32.70	-2	9,265	-0.02%
2022/04/07	4	33.53	0	0.00	32.40	4	9,523	0.04%
2022/04/06	1	33.25	8	33.65	33.75	-7	9,491	-0.07%
2022/03/30	0	0.00	1	32.65	32.60	-1	10,185	-0.01%
2022/03/24	0	0.00	1	32.00	31.85	-1	9,841	-0.01%
2022/03/23	0	0.00	4	31.96	31.90	-4	9,949	-0.04%
2022/03/22	3	31.40	1	31.05	32.00	2	10,247	0.02%
2022/03/21	0	0.00	5	30.60	31.20	-5	10,407	-0.05%
2022/03/18	7	30.84	0	0.00	30.85	7	10,359	0.07%
2022/03/15	0	0.00	2	29.15	29.05	-2	10,541	-0.02%
2022/03/09	5	29.35	0	0.00	29.50	5	10,676	0.05%
2022/03/08	1	29.70	0	0.00	29.05	1	10,664	0.01%
2022/03/07	2	31.15	2	30.00	30.00	0	10,564	0.00%
2022/03/04	0	0.00	2	31.95	31.50	-2	10,458	-0.02%
2022/03/01	0	0.00	3	32.20	32.25	-3	10,259	-0.03%
2022/02/25	0.5	31.90	0	0.00	31.95	0.5	10,188	0.00%
2022/02/24	0	0.00	13	32.06	31.55	-13	10,140	-0.13%
2022/02/23	6	32.15	2	32.25	32.20	4	10,039	0.04%
2022/02/22	0	0.00	6	32.57	31.85	-6	10,012	-0.06%
2022/02/21	3	32.77	2	32.75	33.00	1	9,946	0.01%
2022/02/18	13	32.95	5	32.60	33.10	8	10,211	0.08%
2022/02/17	9	32.07	1	32.35	31.95	8	10,036	0.08%
2022/02/15	1	30.90	0	0.00	30.95	1	9,720	0.01%
2022/02/09	0	0.00	3	32.63	32.65	-3	9,261	-0.03%
2022/02/08	10	32.81	17	32.68	32.60	-7	9,108	-0.08%
2022/02/07	20	32.73	12	32.52	32.60	8	8,730	0.09%
2022/01/25	1	30.70	2	30.98	30.10	-1	7,974	-0.01%
2022/01/24	1	29.95	0	0.00	30.45	1	7,858	0.01%
2022/01/21	2	30.45	0	0.00	30.45	2	7,872	0.03%
2022/01/20	2	30.65	2	30.75	30.80	0	7,963	0.00%
2022/01/12	10	29.60	10	29.70	29.40	0	7,811	0.00%
2022/01/06	0	0.00	4	30.85	31.40	-4	7,594	-0.05%
2022/01/05	10	31.90	0	0.00	31.40	10	7,529	0.13%
2022/01/04	0	0.00	5	31.65	31.65	-5	7,477	-0.07%
2022/01/03	4	32.50	0	0.00	32.10	4	7,389	0.05%
2021/12/30	15	32.45	2	32.45	32.30	13	7,195	0.18%
2021/12/28	3	32.32	17	31.82	31.20	-14	6,683	-0.21%
2021/12/27	16	31.56	23	31.21	31.50	-7	6,090	-0.11%
2021/12/24	5	29.79	0	0.00	29.90	5	5,566	0.09%
2021/12/20	6	30.27	11	30.33	30.10	-5	5,459	-0.09%
2021/12/17	0	0.00	2	30.00	29.95	-2	5,372	-0.04%
2021/12/16	23	30.50	0	0.00	30.60	23	5,231	0.44%
2021/12/15	0	0.00	11	29.97	30.30	-11	4,845	-0.23%
2021/12/14	0	0.00	5	28.60	28.50	-5	4,519	-0.11%
2021/12/13	5	28.80	0	0.00	28.70	5	4,463	0.11%
2021/12/10	7	29.42	2	29.90	29.20	5	4,412	0.11%
2021/12/09	0	0.00	7	29.33	29.50	-7	4,100	-0.17%
2021/12/07	13	28.87	8	28.81	28.70	5	3,874	0.13%
2021/12/02	0	0.00	1	27.50	27.25	-1	3,734	-0.03%
2021/11/30	1	27.40	0	0.00	27.25	1	3,715	0.03%
2021/11/26	1	27.15	0	0.00	27.10	1	3,692	0.03%
2021/11/24	1	27.80	0	0.00	27.85	1	3,661	0.03%
2021/11/23	1	28.05	3	27.95	27.65	-2	3,677	-0.05%
2021/11/22	1	28.45	2	28.38	28.25	-1	3,665	-0.03%
2021/11/19	2	28.35	1	28.65	28.20	1	3,632	0.03%
2021/11/18	5	29.14	0	0.00	28.85	5	3,548	0.14%
2021/11/17	4	29.76	5	29.90	30.00	-1	3,389	-0.03%
2021/11/16	0	0.00	19	29.01	29.00	-19	2,923	-0.65%
2021/11/15	1	28.10	0	0.00	28.05	1	2,646	0.04%
2021/11/12	0	0.00	6	28.34	28.05	-6	2,645	-0.23%
2021/11/10	0	0.00	1	28.25	27.90	-1	2,619	-0.04%
2021/11/05	10	27.80	4	27.85	27.90	6	2,633	0.23%
2021/11/04	2	27.85	1	28.20	27.85	1	2,645	0.04%
2021/11/02	4	27.71	0	0.00	27.25	4	2,696	0.15%
2021/11/01	1	27.45	10	28.10	27.90	-9	2,702	-0.33%
2021/10/29	11	27.58	0	0.00	27.40	11	2,719	0.40%
2021/10/28	6	27.98	2	27.90	28.10	4	2,735	0.15%
2021/10/27	16	28.13	5	27.86	28.65	11	2,639	0.42%
2021/10/07	2	26.15	2	26.15	26.15	0	3,304	0.00%
2021/09/23	0	0.00	6	25.50	26.35	-6	4,324	-0.14%
2021/09/22	6	25.70	0	0.00	25.50	6	4,368	0.14%
2021/09/16	6	25.55	0	0.00	25.30	6	4,715	0.13%
2021/09/09	0	0.00	4	24.78	25.25	-4	4,840	-0.08%
2021/08/19	0	0.00	1	26.10	26.10	-1	4,840	-0.02%
2021/08/17	0	0.00	1	26.10	25.85	-1	4,862	-0.02%
2021/08/16	2	26.33	11	26.23	26.15	-9	4,841	-0.19%
2021/08/11	4	27.64	0	0.00	27.75	4	4,834	0.08%
2021/08/09	3	28.65	0	0.00	28.40	3	4,896	0.06%
2021/08/05	0	0.00	3	29.90	29.85	-3	4,892	-0.06%
2021/08/03	2	32.85	0	0.00	32.85	2	4,997	0.04%
2021/07/29	1	33.55	0	0.00	33.65	1	4,945	0.02%
2021/07/28	5	33.50	0	0.00	33.60	5	4,943	0.10%
2021/07/27	4	34.21	0	0.00	34.15	4	4,973	0.08%
2021/07/26	1	34.55	2	34.15	34.45	-1	5,017	-0.02%
2021/07/23	2	34.55	2	34.40	34.60	0	5,000	0.00%
2021/07/22	0	0.00	5	33.05	33.70	-5	4,766	-0.10%
2021/07/21	0	0.00	3	32.20	32.30	-3	4,734	-0.06%
2021/07/19	3	33.80	0	0.00	33.80	3	4,716	0.06%
2021/07/16	0	0.00	5	34.25	34.30	-5	4,840	-0.10%
2021/07/14	5	34.10	1	34.35	34.30	4	4,878	0.08%
2021/07/13	1	34.20	0	0.00	33.40	1	4,912	0.02%
2021/07/12	0	0.00	7	34.49	34.35	-7	5,099	-0.14%
2021/07/09	0	0.00	5	33.90	33.75	-5	5,007	-0.10%
2021/07/07	0	0.00	5	33.20	32.95	-5	5,359	-0.09%
2021/07/02	8	32.57	0	0.00	32.80	8	6,566	0.12%
2021/07/01	17	33.22	15	33.95	33.25	2	6,693	0.03%
2021/06/30	5	32.30	0	0.00	33.00	5	6,463	0.08%
2021/06/28	5	32.20	0	0.00	33.20	5	6,428	0.08%
2021/06/15	5	30.81	0	0.00	30.85	5	7,156	0.07%
2021/06/02	0	0.00	1	30.10	30.25	-1	7,978	-0.01%
2021/05/24	0	0.00	10	29.10	29.00	-10	8,556	-0.12%
2021/05/19	10	28.40	0	0.00	28.75	10	8,966	0.11%
2021/05/17	0	0.00	12	26.04	26.00	-12	8,963	-0.13%
2021/05/14	0	0.00	1	28.40	27.90	-1	8,903	-0.01%
2021/05/13	3	28.20	0	0.00	27.60	3	8,870	0.03%
2021/05/11	1	31.50	0	0.00	30.70	1	8,661	0.01%
2021/05/10	1	32.00	0	0.00	32.20	1	8,595	0.01%
2021/05/06	0	0.00	2	31.85	31.55	-2	8,552	-0.02%
2021/05/04	2	31.15	0	0.00	31.95	2	8,551	0.02%
2021/04/29	1	34.55	0	0.00	34.55	1	8,434	0.01%
2021/04/28	3	34.90	0	0.00	34.90	3	8,421	0.04%
2021/04/27	10	35.00	0	0.00	34.70	10	8,426	0.12%
2021/04/26	10	34.90	0	0.00	35.00	10	8,465	0.12%
2021/04/21	0	0.00	4	35.25	35.15	-4	8,401	-0.05%
2021/04/20	0	0.00	10	35.65	35.50	-10	8,360	-0.12%
2021/04/19	7	36.09	5	35.91	35.80	2	8,381	0.02%
2021/04/16	12	36.47	13	35.70	36.40	-1	8,271	-0.01%
2021/04/15	10	35.65	23	36.04	35.50	-13	8,043	-0.16%
2021/04/14	2	34.50	3	34.18	34.95	-1	7,935	-0.01%
2021/04/13	4	35.75	6	35.10	35.35	-2	8,112	-0.02%
2021/04/12	5	36.51	1	36.25	36.30	4	8,481	0.05%
2021/04/09	14	34.74	4	35.04	35.75	10	8,026	0.12%
2021/04/08	12	34.48	1.2	34.34	34.75	10.8	7,714	0.14%
2021/04/07	0	0.00	2	33.50	33.50	-2	7,415	-0.03%
2021/03/31	1	32.25	0	0.00	32.15	1	7,466	0.01%
2021/03/26	4	32.91	1	32.55	32.55	3	7,299	0.04%
2021/03/22	1	33.60	0	0.00	33.10	1	7,072	0.01%
2021/03/19	0	0.00	2	33.10	33.10	-2	6,919	-0.03%
2021/03/17	0	0.00	11	31.82	31.75	-11	6,814	-0.16%
2021/03/16	1	31.40	0	0.00	31.45	1	6,874	0.01%
2021/03/11	1	32.25	1	32.00	32.00	0	7,013	0.00%
2021/03/10	0	0.00	5	31.75	31.50	-5	6,863	-0.07%
2021/03/05	0	0.00	1	31.40	31.20	-1	6,740	-0.01%
2021/03/03	5	31.00	0	0.00	30.90	5	6,724	0.07%
2021/03/02	1	31.05	5	31.70	30.80	-4	6,706	-0.06%
2021/02/26	0	0.00	10	31.08	31.00	-10	6,577	-0.15%
2021/02/25	1	30.60	1	30.75	30.60	0	6,565	0.00%
2021/02/19	0	0.00	6	30.00	30.05	-6	6,855	-0.09%
2021/01/29	5	27.85	0	0.00	28.15	5	8,357	0.06%
2021/01/21	15	28.37	0	0.00	27.90	15	10,893	0.14%
2021/01/19	6	29.50	0	0.00	29.30	6	10,903	0.06%
2021/01/15	5	29.10	0	0.00	29.05	5	10,821	0.05%
2021/01/14	0	0.00	1	30.05	30.00	-1	10,774	-0.01%
2021/01/08	5	30.10	0	0.00	30.15	5	10,704	0.05%
2021/01/07	0	0.00	1	30.35	30.25	-1	10,648	-0.01%
2021/01/06	1	32.50	10	31.85	30.55	-9	10,586	-0.09%
2021/01/05	20	31.50	10	31.88	32.50	10	10,188	0.10%
2020/12/30	5	30.60	0	0.00	30.55	5	9,554	0.05%
2020/12/24	0	0.00	6	29.70	29.35	-6	9,071	-0.07%
2020/12/23	6	28.85	0	0.00	29.35	6	9,027	0.07%
2020/12/14	0	0.00	11	29.59	29.40	-11	9,393	-0.12%
2020/12/11	1	29.25	0	0.00	29.25	1	9,501	0.01%
2020/12/08	0	0.00	3	30.98	30.50	-3	9,173	-0.03%
2020/12/07	10	30.93	7	30.71	30.60	3	9,050	0.03%
2020/12/03	0	0.00	1	30.75	30.35	-1	8,973	-0.01%
2020/12/01	0	0.00	1	30.25	30.40	-1	8,891	-0.01%
2020/11/27	0	0.00	2	30.15	30.15	-2	8,957	-0.02%
2020/11/26	1	30.00	0	0.00	29.95	1	8,987	0.01%
2020/11/25	0	0.00	14	29.73	29.90	-14	9,000	-0.16%
2020/11/24	0	0.00	2	29.85	29.80	-2	8,959	-0.02%
2020/11/23	40	30.10	43	30.24	30.20	-3	8,953	-0.03%
2020/11/20	3	30.15	19	30.23	30.10	-16	8,909	-0.18%
2020/11/19	18	30.05	10	30.01	29.95	8	8,962	0.09%
2020/11/18	10	30.69	0	0.00	30.50	10	9,001	0.11%
2020/11/17	9	30.81	2	30.78	30.65	7	9,020	0.08%
2020/11/16	10	30.31	10	30.39	30.85	0	9,131	0.00%
2020/11/13	52	29.92	45	30.09	30.25	7	8,925	0.08%
2020/11/12	1	29.70	3	29.00	28.95	-2	8,660	-0.02%
2020/11/11	1	29.50	0.5	29.03	29.65	0.5	8,567	0.01%
2020/11/10	12	29.02	1	29.30	29.05	11	8,443	0.13%
2020/11/09	0	0.00	8	29.25	29.30	-8	8,492	-0.09%
2020/11/06	9	29.06	0	0.00	29.00	9	8,475	0.11%
2020/11/04	0	0.00	1	29.00	28.85	-1	8,474	-0.01%
2020/11/02	1	30.10	11	30.48	30.50	-10	7,719	-0.13%
2020/10/28	5	28.30	5	28.00	27.55	0	6,670	0.00%
2020/09/24	2	25.90	0	0.00	25.60	2	6,962	0.03%
2020/09/18	2	28.10	2	28.40	27.55	0	7,041	0.00%
2020/09/17	0	0.00	1	28.10	28.10	-1	6,712	-0.01%
2020/09/16	7	28.08	1	27.75	27.85	6	6,659	0.09%
2020/08/25	0	0.00	1	27.85	27.60	-1	5,980	-0.02%
2020/08/24	1	28.10	0	0.00	28.15	1	5,854	0.02%
2020/08/19	0	0.00	3	27.45	27.30	-3	4,917	-0.06%
2020/08/17	1	26.75	0	0.00	26.80	1	4,657	0.02%
2020/08/14	0	0.00	2	26.83	26.80	-2	4,604	-0.04%
2020/08/12	1	26.35	4	26.73	27.65	-3	4,356	-0.07%
2020/08/11	9	26.59	13	26.83	26.75	-4	4,191	-0.10%
2020/08/10	4	26.38	3	26.72	26.45	1	3,949	0.03%
2020/08/07	0	0.00	5	26.41	26.50	-5	3,920	-0.13%
2020/08/06	11	26.29	11	26.02	25.90	0	3,811	0.00%
2020/08/05	2	25.00	2	25.20	25.10	0	3,491	0.00%
2020/08/04	0	0.00	1	25.15	25.15	-1	3,478	-0.03%
2020/08/03	0	0.00	2	24.88	24.90	-2	3,466	-0.06%
2020/07/31	1	24.05	0	0.00	24.10	1	3,435	0.03%
2020/07/22	0	0.00	3	25.05	24.85	-3	3,440	-0.09%
2020/07/21	1	24.60	1	24.80	25.00	0	3,404	0.00%
2020/07/20	2	24.90	0	0.00	24.65	2	3,384	0.06%
2020/07/15	0	0.00	1	24.10	24.10	-1	3,271	-0.03%
2020/07/13	0	0.00	2	25.00	25.00	-2	3,281	-0.06%
2020/07/10	3	24.45	2	25.20	24.60	1	3,289	0.03%
2020/07/09	2	25.18	1	25.05	24.90	1	3,389	0.03%
2020/07/07	0	0.00	8	24.40	24.40	-8	3,289	-0.24%
2020/07/06	2	24.88	0	0.00	25.15	2	3,215	0.06%
2020/06/30	3	23.60	3	24.13	24.10	0	2,913	0.00%
2020/06/29	1	22.75	0	0.00	22.70	1	2,777	0.04%
2020/06/17	0	0.00	1	21.80	21.75	-1	2,571	-0.04%
2020/06/15	0	0.00	1	21.00	20.85	-1	2,652	-0.04%
2020/06/12	4	20.71	0	20.85	20.85	4	2,679	0.15%
2020/06/11	0	0.00	1	21.65	21.25	-1	2,720	-0.04%
2020/06/09	0	0.00	1	21.80	21.75	-1	2,779	-0.04%
2020/06/05	0	0.00	1	22.45	22.50	-1	2,868	-0.03%
2020/06/04	0	0.00	1	21.90	22.00	-1	2,865	-0.03%
2020/06/01	1	21.85	10	21.80	21.85	-9	2,847	-0.32%
2020/05/27	11	21.45	0	0.00	21.50	11	2,837	0.39%
2020/05/21	1	21.50	0	0.00	21.60	1	2,865	0.03%
2020/05/18	1	21.20	0	0.00	21.20	1	2,990	0.03%
2020/05/15	0	0.00	1	21.10	21.10	-1	2,984	-0.03%
2020/05/14	1	22.10	0	0.00	21.65	1	2,942	0.03%
2020/05/12	0	0.00	1	21.45	21.30	-1	2,845	-0.04%
2020/05/11	0	0.00	4	21.88	21.75	-4	2,836	-0.14%
2020/05/08	11	21.47	12	21.67	21.80	-1	2,809	-0.04%
2020/05/07	0	0.00	20	20.94	21.15	-20	2,720	-0.74%
2020/05/06	0	0.00	6	20.80	20.70	-6	2,704	-0.22%
2020/05/05	14	20.81	15	20.79	20.85	-1	2,714	-0.04%
2020/05/04	18	20.95	6	20.47	21.05	12	2,673	0.45%
2020/04/30	7	20.77	8	20.80	20.80	-1	2,632	-0.04%
2020/04/29	21	20.80	5	20.84	20.70	16	2,660	0.60%
2020/04/28	1	20.45	0	0.00	20.65	1	2,633	0.04%
2020/04/27	1	20.40	1	20.40	20.40	0	2,677	0.00%
2020/04/24	3	20.23	1	20.20	20.30	2	2,674	0.07%
2020/04/22	1	19.65	0	0.00	19.70	1	2,710	0.04%
2020/04/17	3	20.05	0	0.00	20.05	3	2,785	0.11%
2020/04/16	0	0.00	6	19.80	20.00	-6	2,780	-0.22%
2020/04/14	0	0.00	3	20.82	20.50	-3	2,747	-0.11%
2020/04/13	2	19.73	2	20.08	20.45	0	2,634	0.00%
2020/04/01	2	19.23	0	0.00	19.30	2	2,655	0.08%
2020/03/26	1	18.25	0	0.00	18.25	1	2,705	0.04%
2020/03/25	3	18.10	0	0.00	18.25	3	2,704	0.11%
2020/03/24	0	0.00	8	16.90	17.45	-8	2,694	-0.30%
2020/03/20	8	16.25	2	16.25	16.25	6	2,913	0.21%
2020/03/19	2	14.95	0	0.00	14.80	2	2,906	0.07%
2020/03/18	3	17.18	3	16.78	16.35	0	2,846	0.00%
2020/03/13	3	19.55	1	19.60	19.95	2	2,805	0.07%
2020/03/10	1	22.35	1	22.85	22.85	0	2,596	0.00%
2020/03/09	1	22.65	0	0.00	22.60	1	2,576	0.04%
2020/02/25	0	0.00	1	23.50	23.60	-1	2,599	-0.04%
2020/02/21	1	23.95	0	0.00	23.95	1	2,614	0.04%
2020/02/19	1	23.60	0	0.00	23.80	1	2,596	0.04%
2020/02/13	0	0.00	1	23.20	23.15	-1	2,572	-0.04%
2020/02/11	1	22.45	0	0.00	22.40	1	2,543	0.04%
2020/02/07	0	0.00	2	22.75	22.60	-2	2,545	-0.08%
2020/02/06	0	0.00	1	22.65	23.30	-1	2,554	-0.04%
2020/01/17	2	25.80	0	0.00	25.65	2	2,651	0.08%
2020/01/16	0	0.00	2	25.35	25.80	-2	2,635	-0.08%
2020/01/13	5	25.10	0	0.00	25.20	5	2,573	0.19%
2020/01/10	1	24.50	0	0.00	24.65	1	2,532	0.04%
2020/01/03	3	25.30	0	0.00	25.25	3	2,679	0.11%
2019/12/31	1	25.75	0	0.00	25.80	1	2,651	0.04%
2019/12/30	1	25.60	0	0.00	25.80	1	2,649	0.04%
2019/12/27	0	0.00	10	26.28	26.00	-10	2,645	-0.38%
2019/12/26	0	0.00	13	26.11	26.10	-13	2,653	-0.49%
2019/12/25	1	25.95	0	0.00	26.00	1	2,621	0.04%
2019/12/24	0	0.00	7	25.85	25.85	-7	2,640	-0.27%
2019/12/23	2	25.68	1	25.85	25.50	1	2,682	0.04%
2019/12/20	7	25.86	5	26.00	26.00	2	2,689	0.07%
2019/12/19	14	25.75	0	0.00	25.75	14	2,690	0.52%
2019/12/18	16	26.09	0	0.00	25.90	16	2,716	0.59%
2019/12/17	26	25.76	26	26.02	26.00	0	2,712	0.00%
2019/12/13	0	0.00	5	24.71	24.45	-5	2,543	-0.20%
2019/12/10	0	0.00	3	25.12	25.00	-3	2,573	-0.12%
2019/12/09	2	25.10	4	25.35	25.10	-2	2,594	-0.08%
2019/12/05	2	25.55	0	0.00	25.40	2	2,668	0.07%
2019/12/03	4	25.08	0	0.00	25.10	4	2,740	0.15%
2019/11/29	2	25.10	2	25.10	25.10	0	2,781	0.00%
2019/11/26	4	25.40	0	0.00	25.30	4	2,890	0.14%
2019/11/21	0	0.00	8	25.05	25.25	-8	3,095	-0.26%
2019/11/18	8	25.10	23	24.80	25.10	-15	3,234	-0.46%
2019/11/14	7	24.24	0	0.00	24.20	7	3,353	0.21%
2019/11/13	16	24.25	0	0.00	24.25	16	3,420	0.47%
2019/11/04	0	0.00	21	24.40	24.85	-21	4,522	-0.46%
2019/10/31	12	24.13	0	0.00	23.80	12	4,603	0.26%
2019/10/30	9	24.12	0	0.00	24.25	9	4,649	0.19%
2019/10/18	0	0.00	7	25.50	25.30	-7	5,302	-0.13%
2019/10/15	7	24.90	0	0.00	24.70	7	5,431	0.13%
2019/09/27	0	0.00	2	26.75	26.25	-2	5,875	-0.03%
2019/09/26	4	26.83	2	27.13	26.75	2	5,850	0.03%
2019/09/23	0	0.00	1	27.00	26.80	-1	5,827	-0.02%
2019/09/09	1	27.85	3	27.87	27.70	-2	5,964	-0.03%
2019/09/04	1	28.40	2	28.55	28.55	-1	5,848	-0.02%
2019/09/02	0	0.00	7	28.65	28.65	-7	5,815	-0.12%
2019/08/30	0	0.00	4	27.90	28.00	-4	5,760	-0.07%
2019/08/28	0	0.00	2	28.15	27.60	-2	5,675	-0.04%
2019/08/26	1	26.95	0	0.00	26.85	1	5,536	0.02%
2019/08/23	0	0.00	5	28.20	28.10	-5	5,457	-0.09%
2019/08/22	0	0.00	2	28.75	28.45	-2	5,445	-0.04%
2019/08/21	2	28.15	0	0.00	28.25	2	5,355	0.04%
2019/08/20	1	29.00	1	28.70	28.30	0	5,293	0.00%
2019/08/19	4	29.00	0	0.00	28.85	4	5,210	0.08%
2019/08/15	4	28.78	2	28.80	28.75	2	5,126	0.04%
2019/08/14	5	28.40	5	28.85	28.95	0	5,035	0.00%
2019/08/13	0	0.00	2	27.90	27.75	-2	4,835	-0.04%
2019/08/08	3	28.40	11	28.18	28.45	-8	4,616	-0.17%
2019/08/07	6	28.82	3	28.52	28.05	3	4,537	0.07%
2019/08/06	1	27.85	5	27.37	28.30	-4	4,373	-0.09%
2019/08/02	2	27.20	0	0.00	27.15	2	4,223	0.05%
2019/07/25	0	0.00	8	28.03	27.60	-8	4,335	-0.18%
2019/07/24	0	0.00	5	26.70	27.20	-5	4,229	-0.12%
2019/07/23	11	27.25	1	26.85	26.85	10	4,220	0.24%
2019/07/22	0	0.00	20	26.80	26.85	-20	4,182	-0.48%
2019/07/17	8	26.44	6	26.49	26.80	2	4,239	0.05%
2019/07/15	2	26.05	1	26.20	26.15	1	4,274	0.02%
2019/07/12	2	26.08	1	25.85	26.00	1	4,254	0.02%
2019/07/11	1	25.70	5	25.47	25.70	-4	4,226	-0.09%
2019/07/10	27	26.34	34	26.79	25.60	-7	4,243	-0.16%
2019/07/09	2	25.75	0	0.00	25.90	2	3,908	0.05%
2019/07/08	5	25.90	0	0.00	25.75	5	3,902	0.13%
2019/06/27	0	0.00	1	25.75	25.25	-1	4,034	-0.02%
2019/06/26	1	25.60	2	25.38	25.70	-1	3,911	-0.03%
2019/06/25	0	0.00	2	25.63	25.35	-2	3,926	-0.05%
2019/06/24	1	25.25	1	25.00	25.30	0	3,877	0.00%
2019/06/20	0	0.00	1	24.35	24.20	-1	3,937	-0.03%
2019/06/13	2	23.90	0	0.00	23.70	2	4,689	0.04%
2019/06/10	1	23.50	1	23.30	23.50	0	4,787	0.00%
2019/05/22	0	0.00	1	24.45	24.15	-1	5,200	-0.02%
2019/05/20	0	0.00	3	24.70	24.75	-3	5,249	-0.06%
2019/05/17	0	0.00	2	24.65	24.25	-2	5,221	-0.04%
2019/05/09	0	0.00	1	24.30	24.20	-1	4,995	-0.02%
2019/05/06	2	25.20	0	0.00	25.10	2	4,785	0.04%
2019/05/02	2	26.18	0	0.00	26.25	2	4,671	0.04%
2019/04/30	5	25.82	5	26.01	26.00	0	4,622	0.00%
2019/04/24	0	0.00	2	25.30	25.45	-2	4,551	-0.04%
2019/04/22	1	25.15	11	25.30	25.10	-10	4,548	-0.22%
2019/04/18	0	0.00	2	24.35	23.90	-2	4,501	-0.04%
2019/04/17	11	24.55	0	0.00	24.55	11	4,630	0.24%
2019/04/16	2	24.95	0	0.00	24.50	2	4,820	0.04%
2019/04/15	0	0.00	6	24.43	24.65	-6	4,989	-0.12%
2019/04/12	1	23.65	2	23.60	23.60	-1	4,914	-0.02%
2019/04/10	6	23.98	0	0.00	24.10	6	4,887	0.12%
2019/04/09	10	23.65	0	0.00	23.85	10	4,821	0.21%
2019/03/28	2	22.95	2	22.90	22.90	0	4,701	0.00%
2019/03/27	0	0.00	3	23.55	23.50	-3	4,650	-0.06%
2019/03/22	8	25.14	24	24.89	24.85	-16	4,557	-0.35%
2019/03/21	20	26.65	1	26.30	26.10	19	4,316	0.44%
2019/03/19	3	26.10	0	0.00	26.10	3	4,218	0.07%
2019/03/18	2	26.15	0	0.00	26.50	2	4,208	0.05%
2019/03/14	5	25.70	2	25.50	25.35	3	3,996	0.08%
2019/03/13	0	0.00	1	25.20	25.35	-1	3,949	-0.03%
2019/03/12	3	25.30	0	0.00	25.05	3	3,954	0.08%
2019/03/07	4	25.00	0	0.00	25.10	4	4,007	0.10%
2019/03/04	0	0.00	2	24.95	25.00	-2	3,847	-0.05%
2019/02/25	3	25.07	4	25.10	24.95	-1	3,835	-0.03%
2019/02/22	0	0.00	2	24.85	24.90	-2	3,808	-0.05%
2019/02/20	3	24.42	0	0.00	24.50	3	3,817	0.08%
2019/02/19	2	24.55	0	0.00	24.70	2	3,789	0.05%
2019/02/11	2	24.65	2	24.90	24.90	0	3,795	0.00%
2019/01/17	5	25.92	0	0.00	25.30	5	3,618	0.14%
2019/01/16	1	25.60	1	25.75	26.10	0	3,458	0.00%
2019/01/10	1	25.25	3	25.53	25.75	-2	3,087	-0.06%
2019/01/09	2	26.03	7	25.56	25.50	-5	3,015	-0.17%
2019/01/08	9	24.92	10	24.71	25.45	-1	2,864	-0.03%
2019/01/07	1	24.15	6	24.13	24.50	-5	2,643	-0.19%
2019/01/04	0	0.00	1	22.20	22.70	-1	2,411	-0.04%
2018/12/27	12	22.84	9	23.08	22.90	3	2,451	0.12%
2018/12/17	16	24.29	10	24.00	23.00	6	2,441	0.25%
2018/12/14	2	23.00	0	0.00	23.15	2	2,315	0.09%
2018/12/13	2	23.10	0	0.00	23.05	2	2,299	0.09%
2018/12/11	0	0.00	21	22.87	22.80	-21	2,201	-0.95%
2018/12/10	20	21.77	0	0.00	21.55	20	2,095	0.95%
2018/12/07	5	21.99	9	21.93	22.15	-4	2,086	-0.19%
2018/12/05	3	22.20	0	0.00	22.25	3	2,033	0.15%
2018/12/04	4	22.78	0	0.00	22.45	4	2,034	0.20%
2018/11/30	0	0.00	2	21.70	21.60	-2	1,946	-0.10%
2018/11/29	0	0.00	2	21.60	21.45	-2	1,929	-0.10%
2018/11/22	4	21.24	0	0.00	20.80	4	1,808	0.22%
2018/11/21	5	20.75	6	20.82	21.00	-1	1,804	-0.06%
2018/11/20	0	0.00	5	20.60	20.75	-5	1,819	-0.27%
2018/11/12	7	19.64	5	19.55	19.20	2	1,750	0.11%
2018/11/05	0	0.00	1	19.05	19.00	-1	2,079	-0.05%
2018/10/26	5	17.20	0	0.00	17.35	5	2,456	0.20%
2018/10/25	1	17.60	0	0.00	17.15	1	2,460	0.04%
2018/10/18	1	18.90	0	0.00	18.80	1	2,543	0.04%
2018/10/05	7	20.79	0	0.00	20.65	7	3,690	0.19%
2018/10/04	3	21.55	0	0.00	21.50	3	3,714	0.08%
2018/09/28	10	23.10	22	23.30	23.30	-12	3,882	-0.31%
2018/09/20	4	21.83	0	0.00	21.80	4	4,396	0.09%
2018/09/19	1	22.40	0	0.00	22.25	1	4,400	0.02%
2018/09/17	0	0.00	5	22.13	22.15	-5	4,438	-0.11%
2018/09/10	1	21.15	0	0.00	20.90	1	4,725	0.02%
2018/09/07	3	21.82	0	0.00	21.60	3	4,720	0.06%
2018/09/04	1	22.60	0	0.00	22.65	1	4,893	0.02%
2018/09/03	10	22.95	0	0.00	22.50	10	4,948	0.20%
2018/08/28	0	0.00	5	23.16	22.95	-5	5,366	-0.09%
2018/08/22	1	22.05	0	0.00	21.85	1	5,857	0.02%
2018/08/20	1	21.40	0	0.00	21.60	1	5,914	0.02%
2018/08/15	1	22.25	0	0.00	22.20	1	5,832	0.02%
2018/08/14	1	23.05	0	0.00	23.05	1	5,802	0.02%
2018/08/13	1	23.60	2	24.90	23.60	-1	5,750	-0.02%
2018/08/09	0	0.00	6	26.21	26.05	-6	5,778	-0.10%
2018/08/07	3	26.85	1	26.85	26.85	2	5,736	0.03%
2018/08/06	3	27.10	0	0.00	27.15	3	5,724	0.05%
2018/08/03	2	27.60	0	0.00	27.35	2	5,726	0.03%
2018/08/02	0	0.00	1	26.85	26.85	-1	5,497	-0.02%
2018/07/27	0	0.00	5	26.89	27.25	-5	5,423	-0.09%
2018/07/26	0	0.00	120	26.60	26.55	-120	5,382	-2.23%	大賣/鉅額交易
2018/07/25	0	0.00	1	26.60	26.60	-1	5,360	-0.02%
2018/07/23	1	26.60	62	26.63	26.55	-61	5,329	-1.14%
2018/07/19	1	27.55	50	27.45	27.45	-49	5,251	-0.93%
2018/07/18	11	28.48	8	28.29	27.90	3	5,190	0.06%
2018/07/17	4	27.78	0	0.00	27.50	4	4,869	0.08%
2018/07/16	2	27.93	5	27.98	28.00	-3	4,833	-0.06%
2018/07/13	238	28.71	64	28.37	28.45	174	4,685	3.71%	大買/鉅額交易
2018/07/12	5	27.70	1	27.80	27.80	4	4,325	0.09%
2018/07/11	3	27.78	7	27.84	27.50	-4	4,306	-0.09%
2018/07/10	6	27.90	0	0.00	27.90	6	4,296	0.14%
2018/07/09	1	27.05	2	27.40	27.20	-1	4,301	-0.02%
2018/07/06	3	26.88	4	27.14	27.05	-1	4,281	-0.02%
2018/07/05	1	27.50	0	0.00	27.00	1	4,321	0.02%
2018/07/04	22	27.97	19	28.00	27.90	3	4,324	0.07%
2018/07/03	2	27.15	0	0.00	27.15	2	4,011	0.05%
2018/07/02	5	27.20	5	26.95	26.85	0	4,016	0.00%
2018/06/29	0	0.00	5	27.60	27.25	-5	3,991	-0.13%
2018/06/22	10	27.70	10	27.15	27.15	0	4,015	0.00%
2018/06/19	5	27.40	5	27.25	27.20	0	4,013	0.00%
2018/06/08	0	0.00	5	27.90	27.70	-5	4,127	-0.12%
2018/06/07	6	27.77	5	27.60	27.65	1	4,144	0.02%
2018/06/06	10	27.35	10	27.20	27.35	0	4,114	0.00%
2018/06/05	6	27.23	10	27.70	27.00	-4	4,531	-0.09%
2018/06/04	8	28.15	7	28.19	28.05	1	4,582	0.02%
2018/06/01	5	27.35	0	0.00	27.35	5	4,392	0.11%
2018/05/31	11	26.70	1	26.50	26.50	10	4,412	0.23%
2018/05/17	0	0.00	2	25.40	26.10	-2	5,161	-0.04%
2018/05/15	1	24.15	0	0.00	24.25	1	5,119	0.02%
2018/05/07	0	0.00	2	23.90	24.00	-2	5,554	-0.04%
2018/04/27	2	23.75	0	0.00	23.70	2	6,376	0.03%
2018/04/23	4	24.95	0	0.00	24.80	4	7,302	0.05%
2018/04/20	2	25.28	1	25.25	25.20	1	7,393	0.01%
2018/04/19	6	25.55	0	0.00	25.50	6	7,480	0.08%
2018/04/17	0	0.00	2	25.80	25.80	-2	7,945	-0.03%
2018/04/16	2	27.05	0	0.00	26.60	2	8,233	0.02%
2018/04/11	0	0.00	20	27.00	26.70	-20	10,411	-0.19%
2018/04/10	0	0.00	1	26.55	26.55	-1	11,292	-0.01%
2018/04/09	11	25.95	0	0.00	25.25	11	11,603	0.09%
2018/04/03	6	26.05	0	0.00	25.85	6	11,754	0.05%
2018/04/02	6	26.72	0	0.00	26.65	6	11,738	0.05%
2018/03/23	0	0.00	2	26.40	26.75	-2	11,831	-0.02%
2018/03/22	0	0.00	2	27.70	27.35	-2	11,738	-0.02%
2018/03/21	5	27.69	3	27.52	27.85	2	11,692	0.02%
2018/03/20	2	27.25	0	0.00	27.15	2	11,863	0.02%
2018/03/19	0	0.00	2	27.90	27.90	-2	11,893	-0.02%
2018/03/12	2	28.55	2	28.50	28.35	0	11,841	0.00%
2018/03/09	39	29.98	35	29.47	29.20	4	11,816	0.03%
2018/03/08	2	28.98	1	28.85	28.75	1	11,452	0.01%
2018/03/05	1	28.55	2	28.80	28.45	-1	11,389	-0.01%
2018/03/02	1	28.40	2	28.15	28.15	-1	11,353	-0.01%
2018/03/01	2	28.00	2	27.60	27.95	0	11,737	0.00%
2018/02/27	5	27.93	17	28.27	27.80	-12	11,967	-0.10%
2018/02/23	0	0.00	1	27.30	27.45	-1	12,002	-0.01%
2018/02/22	1	27.15	1	27.10	27.25	0	11,994	0.00%
2018/02/21	3	26.67	3	26.70	27.50	0	11,995	0.00%
2018/02/12	2	25.60	0	0.00	25.45	2	11,913	0.02%
2018/02/09	1	23.95	3	24.38	25.00	-2	11,890	-0.02%
2018/02/06	7	25.63	1	25.50	25.10	6	12,043	0.05%
2018/02/05	2	27.00	1	27.00	27.40	1	12,214	0.01%
2018/02/01	1	28.50	1	28.35	27.95	0	12,226	0.00%
2018/01/31	14	27.96	10	28.10	28.10	4	12,282	0.03%
2018/01/29	4	28.23	2	28.30	28.40	2	12,159	0.02%
2018/01/26	6	27.73	7	27.68	27.70	-1	12,089	-0.01%
2018/01/25	8	29.02	5	28.31	28.10	3	11,968	0.03%
2018/01/24	8	29.16	1	28.65	29.30	7	11,793	0.06%
2018/01/23	1	29.20	0	0.00	29.05	1	11,701	0.01%
2018/01/19	4	30.55	7	30.49	30.70	-3	11,212	-0.03%
2018/01/17	0	0.00	1	29.60	29.45	-1	10,698	-0.01%
2018/01/16	4	29.94	1	29.85	29.50	3	10,612	0.03%
2018/01/12	6	30.25	4	30.18	30.05	2	10,468	0.02%
2018/01/11	30	29.15	30	29.53	29.55	0	10,156	0.00%
2018/01/10	1	29.50	2	29.20	29.10	-1	9,979	-0.01%
2018/01/09	5	29.85	0	0.00	30.20	5	9,679	0.05%
2018/01/08	1	31.60	8	31.25	30.60	-7	9,315	-0.08%
2018/01/05	22	30.70	10	31.11	31.20	12	8,612	0.14%
2018/01/04	1	26.55	47	27.48	28.95	-46	7,454	-0.62%
2018/01/03	21	26.63	1	26.55	26.35	20	6,544	0.31%
2018/01/02	2	25.70	0	0.00	25.95	2	6,204	0.03%