正隆 (1904)-日盛-和美券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
28.85
漲跌
▲0.15
漲幅
+0.52%
成交量
771張
產業
上市造紙類股
648人加入追蹤

立即追蹤
本地時間:13:30

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

正隆 (1904)籌碼相關－日盛-和美券商分點個股進出

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

日盛-和美券商分點個股進出
日盛-和美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
2023/04/07	0	28.45	1	28.70	28.75	-1	801	-0.12%
2023/04/06	1	28.45	1	28.45	28.60	0	789	0.00%
2023/03/31	0	28.25	0	0.00	28.25	0	778	0.00%
2023/03/29	1	28.25	0	0.00	28.25	1	776	0.13%
2023/03/28	0	28.35	0	0.00	28.30	0	779	0.00%
2023/03/27	0	28.33	3	28.10	28.20	-3	780	-0.38%
2023/03/24	2	28.00	0	0.00	28.00	2	798	0.25%
2023/03/23	0	28.00	0	0.00	28.00	0	797	0.00%
2023/03/22	1	27.90	0.1	28.05	27.85	0.9	796	0.11%
2023/03/21	0	28.00	0	0.00	27.80	0	794	0.00%
2023/03/20	1	27.45	0	0.00	27.45	1	791	0.13%
2023/03/17	1	27.15	0	0.00	27.15	1	786	0.13%
2023/03/16	2.1	27.55	0	0.00	27.60	2.1	751	0.28%
2023/03/15	0	28.75	0	0.00	28.40	0	733	0.00%
2023/03/14	1	28.70	0	0.00	28.75	1	730	0.14%
2023/03/10	1	28.80	0	0.00	28.85	1	753	0.13%
2023/03/09	3	29.00	0	0.00	29.05	3	766	0.39%
2023/03/08	0	29.15	0	0.00	29.10	0	776	0.00%
2023/03/07	0	29.00	3	28.95	29.00	-3	773	-0.39%
2023/03/06	1.4	28.83	3	28.85	28.80	-1.6	767	-0.21%
2023/03/03	0	0.00	2	28.75	28.75	-2	762	-0.26%
2023/03/02	1	28.65	0	0.00	28.75	1	764	0.13%
2023/03/01	2	28.58	0	0.00	28.70	2	774	0.26%
2023/02/24	0	0.00	1	28.80	28.85	-1	772	-0.13%
2023/02/23	0	28.75	0	0.00	28.60	0	778	0.00%
2023/02/22	0	0.00	0	28.55	28.60	0	794	0.00%
2023/02/21	0	28.75	0	0.00	28.70	0	800	0.00%
2023/02/20	0	28.85	2	28.65	28.65	-2	811	-0.25%
2023/02/17	0	28.80	0	0.00	28.60	0	821	0.00%
2023/02/16	0	0.00	1	28.50	28.55	-1	834	-0.12%
2023/02/15	0	28.90	0	0.00	28.45	0	842	0.00%
2023/02/13	0	0.00	4	28.64	28.55	-4	847	-0.47%
2023/02/10	0	28.80	0	0.00	28.80	0	837	0.00%
2023/02/06	0	0.00	1	28.50	28.60	-1	785	-0.13%
2023/02/03	2	28.80	1	29.00	29.05	1	782	0.13%
2023/02/02	0.1	29.10	0	0.00	29.00	0.1	773	0.01%
2023/02/01	6	28.96	1	28.95	28.85	5	763	0.65%
2023/01/31	1	29.10	1.2	29.09	29.10	-0.2	757	-0.02%
2023/01/30	0	0.00	8	28.76	28.85	-8	744	-1.07%
2023/01/17	1	28.45	2	28.48	28.50	-1	730	-0.14%
2023/01/13	0	28.10	0	0.00	28.25	0	719	0.00%
2023/01/12	0	28.25	0	0.00	28.35	0	729	0.00%
2023/01/11	0	0.00	4	28.25	28.30	-4	725	-0.55%
2023/01/09	1	27.70	0	0.00	27.95	1	693	0.14%
2023/01/03	0	27.35	0	0.00	27.35	0	700	0.00%
2022/12/30	0	27.35	0	0.00	27.35	0	701	0.00%
2022/12/29	1	27.25	0	0.00	27.20	1	704	0.14%
2022/12/27	0	0.00	0	27.35	27.25	0	704	0.00%
2022/12/20	0	27.20	0	0.00	27.35	0	724	0.00%
2022/12/19	0	0.00	1	27.40	27.40	-1	731	-0.14%
2022/12/16	4	27.30	0	0.00	27.30	4	729	0.55%
2022/12/15	3	27.50	0	0.00	27.50	3	710	0.42%
2022/12/14	0	0.00	1	27.75	27.65	-1	710	-0.14%
2022/12/13	1	27.85	0	0.00	27.80	1	707	0.14%
2022/12/06	0.9	27.80	0	0.00	27.45	0.9	734	0.12%
2022/12/05	0	0.00	1	27.80	27.90	-1	732	-0.14%
2022/11/28	1	27.10	2	27.10	27.20	-1	717	-0.14%
2022/11/24	0	0.00	1	27.40	27.40	-1	734	-0.14%
2022/11/23	0	0.00	10	27.05	27.15	-10	732	-1.37%
2022/11/22	0	0.00	2	27.10	27.15	-2	734	-0.27%
2022/11/21	0	0.00	1	27.40	27.25	-1	735	-0.14%
2022/11/16	4	27.08	0	0.00	26.80	4	732	0.55%
2022/11/15	1	27.15	1	27.40	27.35	0	828	0.00%
2022/11/09	0	0.00	1	27.10	27.15	-1	813	-0.12%
2022/11/01	0	0.00	1	26.40	26.40	-1	852	-0.12%
2022/10/31	1	26.20	0	0.00	26.20	1	840	0.12%
2022/10/25	0	25.75	0	0.00	25.70	0	840	0.00%
2022/10/21	1.1	25.69	0	0.00	25.65	1.1	851	0.13%
2022/10/20	1.1	25.41	0	0.00	25.75	1.1	857	0.12%
2022/10/17	0.2	25.65	0	0.00	25.95	0.2	894	0.02%
2022/10/11	3	26.05	0	0.00	25.90	3	932	0.32%
2022/10/05	1	26.75	0	0.00	26.75	1	957	0.10%
2022/09/26	2	26.50	0	0.00	26.45	2	1,059	0.19%
2022/09/21	0.2	27.30	0	0.00	27.20	0.2	1,177	0.02%
2022/09/13	0	0.00	1.3	27.51	27.70	-1.3	1,418	-0.09%
2022/09/05	2	27.50	0	0.00	27.25	2	1,519	0.13%
2022/09/02	0.3	27.80	4	27.75	27.70	-3.7	1,526	-0.24%
2022/08/31	0	0.00	3	28.20	28.30	-3	1,541	-0.19%
2022/08/29	5	27.73	0	0.00	27.85	5	1,551	0.32%
2022/08/26	1	28.30	0	0.00	28.30	1	1,549	0.06%
2022/08/24	0	0.00	2	28.20	28.15	-2	1,566	-0.13%
2022/08/22	1	29.35	0	0.00	28.70	1	1,614	0.06%
2022/08/19	5	28.45	0	0.00	28.50	5	1,561	0.32%
2022/08/18	0	0.00	1	28.25	28.20	-1	1,592	-0.06%
2022/08/12	0.2	27.70	0	0.00	27.60	0.2	1,707	0.01%
2022/08/11	2.1	27.60	0	0.00	27.55	2.1	1,767	0.12%
2022/08/08	0.1	27.00	20	26.95	27.00	-19.9	1,852	-1.07%
2022/08/03	0.1	26.85	0	0.00	26.90	0.1	1,973	0.01%
2022/07/26	3	26.82	0	0.00	27.10	3	2,232	0.13%
2022/07/25	0	0.00	2	26.80	26.70	-2	2,228	-0.09%
2022/07/20	0	0.00	1	26.50	26.35	-1	2,232	-0.04%
2022/07/19	0	0.00	5	26.22	26.35	-5	2,237	-0.22%
2022/07/18	1	25.55	0	0.00	25.80	1	2,234	0.04%
2022/07/14	0.1	25.75	0	25.75	25.90	0.1	2,230	0.00%
2022/07/08	1	25.65	2	26.00	25.75	-1	2,211	-0.05%
2022/07/04	1	25.40	1	25.35	25.35	0	2,161	0.00%
2022/07/01	2	25.38	2	25.30	25.20	0	2,163	0.00%
2022/06/30	2	25.65	0	0.00	26.05	2	2,149	0.09%
2022/06/28	4.1	27.04	2	27.25	27.15	2.1	2,088	0.10%
2022/06/23	0	0.00	2	29.65	29.65	-2	1,984	-0.10%
2022/06/22	4.2	29.69	0	0.00	29.55	4.2	1,991	0.21%
2022/06/21	0	0.00	0	30.25	29.95	0	1,965	0.00%
2022/06/20	0	0.00	4	30.05	29.90	-4	1,925	-0.21%
2022/06/16	2	30.13	0	0.00	30.00	2	1,884	0.11%
2022/06/15	0.1	29.75	0	29.85	30.05	0	1,870	0.00%
2022/06/14	0	29.55	0	0.00	29.60	0	1,862	0.00%
2022/06/09	0	30.28	0	0.00	30.20	0	1,857	0.00%
2022/06/08	1	30.10	0	0.00	30.05	1	1,848	0.05%
2022/06/06	2	30.00	0	0.00	30.00	2	1,854	0.11%
2022/06/01	0	0.00	1	30.00	30.00	-1	1,905	-0.05%
2022/05/31	15	29.90	1	30.00	30.00	14	1,889	0.74%
2022/05/30	0	0.00	1	30.00	30.05	-1	1,865	-0.05%
2022/05/27	3	29.63	0	0.00	29.55	3	1,831	0.16%
2022/05/25	3.1	29.39	0	0.00	29.40	3.1	1,775	0.17%
2022/05/24	3	30.03	0	0.00	29.95	3	1,731	0.17%
2022/05/23	1	29.95	0	0.00	30.10	1	1,712	0.06%
2022/05/20	0.1	29.83	6	29.86	29.95	-5.9	1,721	-0.34%
2022/05/19	3	29.35	2	29.70	29.60	1	1,700	0.06%
2022/05/18	4	30.34	0	0.00	30.40	4	1,637	0.24%
2022/05/16	1	30.15	0	30.60	30.15	1	1,613	0.06%
2022/05/12	1.4	30.75	0	0.00	30.40	1.4	1,621	0.09%
2022/05/11	2	31.80	0	0.00	31.85	2	1,591	0.13%
2022/05/10	2	32.40	0	0.00	32.50	2	1,614	0.12%
2022/05/09	1.1	32.51	0	0.00	32.75	1.1	1,608	0.07%
2022/05/06	0	0.00	1	33.20	33.20	-1	1,603	-0.06%
2022/05/05	2	33.70	1	33.60	33.60	1	1,617	0.06%
2022/05/04	3.2	33.78	0	0.00	33.65	3.2	1,622	0.20%
2022/05/03	3	34.20	4	34.29	33.70	-1	1,594	-0.06%
2022/04/29	0	33.70	0	0.00	33.45	0	1,469	0.00%
2022/04/27	1	33.31	1	33.50	33.40	0	1,473	0.00%
2022/04/26	1.1	34.16	3	34.10	34.10	-2	1,452	-0.13%
2022/04/25	2	34.35	0	0.00	34.25	2	1,466	0.14%
2022/04/22	0	34.85	1	34.75	34.95	-1	1,466	-0.07%
2022/04/21	0	0.00	1	34.85	34.65	-1	1,488	-0.07%
2022/04/20	2	34.53	0	0.00	34.45	2	1,545	0.13%
2022/04/19	0	0.00	3	34.53	34.50	-3	1,548	-0.19%
2022/04/14	2	34.50	1	34.55	34.65	1	1,636	0.06%
2022/04/13	5.1	34.15	0	0.00	34.40	5.1	1,681	0.30%
2022/04/08	0	34.65	0	0.00	34.50	0	1,793	0.00%
2022/04/07	5.7	34.69	0	0.00	34.60	5.7	1,808	0.32%
2022/04/06	9	34.75	0	0.00	34.90	9	1,813	0.50%
2022/04/01	1	34.50	0	0.00	34.60	1	1,846	0.05%
2022/03/31	0	34.99	8	35.00	35.00	-8	1,948	-0.41%
2022/03/30	1	34.55	5	34.40	34.70	-4	2,111	-0.19%
2022/03/29	6	34.43	0	0.00	34.45	6	2,173	0.28%
2022/03/28	5	34.10	0	0.00	34.40	5	2,183	0.23%
2022/03/25	1	34.50	0	0.00	34.50	1	2,155	0.05%
2022/03/24	1.1	34.86	1	34.85	34.85	0.1	2,163	0.00%
2022/03/23	0	35.21	0	0.00	35.10	0	2,177	0.00%
2022/03/22	2	35.00	0	0.00	35.10	2	2,204	0.09%
2022/03/21	0	34.98	1	35.05	35.10	-1	2,226	-0.04%
2022/03/18	1	34.80	0	0.00	34.50	1	2,377	0.04%
2022/03/17	1	34.55	5	34.55	34.70	-4	2,371	-0.17%
2022/03/11	1	34.25	0	0.00	34.25	1	2,402	0.04%
2022/03/10	2	34.28	2	34.43	34.35	0	2,412	0.00%
2022/03/09	2	33.90	1	33.95	33.95	1	2,412	0.04%
2022/03/08	0.2	33.75	0	0.00	33.70	0.2	2,421	0.01%
2022/03/03	0	35.21	0	0.00	35.10	0	2,501	0.00%
2022/03/02	0	35.00	0	0.00	35.00	0	2,632	0.00%
2022/03/01	1	34.95	1	34.85	34.85	0	2,696	0.00%
2022/02/24	3	35.00	1	35.10	34.60	2	2,724	0.07%
2022/02/23	0	35.60	0	0.00	35.60	0	2,717	0.00%
2022/02/22	0	35.65	0	0.00	35.40	0	2,787	0.00%
2022/02/21	0	0.00	1	36.30	36.20	-1	2,895	-0.03%
2022/02/16	1	36.00	10	36.00	36.00	-9	2,975	-0.30%
2022/02/14	0	36.40	5	36.60	36.50	-5	2,998	-0.17%
2022/02/10	0	0.00	4	36.16	36.25	-4	3,084	-0.13%
2022/02/08	0.4	35.23	0	0.00	35.60	0.4	3,060	0.01%
2022/02/07	1	34.35	0	0.00	34.90	1	3,067	0.03%
2022/01/24	0	34.35	0	0.00	34.35	0	3,167	0.00%
2022/01/20	1	34.70	1	34.90	35.05	0	3,215	0.00%
2022/01/19	1	34.55	1	34.75	34.60	0	3,249	0.00%
2022/01/18	1	34.90	0	0.00	34.80	1	3,277	0.03%
2022/01/13	0	0.00	1	35.90	35.85	-1	3,297	-0.03%
2022/01/11	1	35.40	2	35.70	35.40	-1	3,273	-0.03%
2022/01/10	0	0.00	1	35.40	35.65	-1	3,310	-0.03%
2022/01/07	0	0.00	2	35.00	35.00	-2	3,318	-0.06%
2022/01/06	0	0.00	6	35.10	35.00	-6	3,322	-0.18%
2022/01/05	2	34.80	10	34.85	34.65	-8	3,317	-0.24%
2022/01/04	1	34.85	0	0.00	35.05	1	3,280	0.03%
2021/12/30	0	35.35	5	35.36	35.30	-5	3,292	-0.15%
2021/12/29	0	0.00	1	35.45	35.50	-1	3,355	-0.03%
2021/12/28	7	35.15	2	35.20	35.20	5	3,391	0.15%
2021/12/27	7	35.74	0	0.00	35.60	7	3,425	0.20%
2021/12/24	4	35.68	4	35.59	35.90	0	3,417	0.00%
2021/12/23	2	35.05	4	34.80	35.05	-2	3,392	-0.06%
2021/12/21	30	33.90	0	0.00	34.10	30	4,172	0.72%
2021/12/17	0	0.00	1	33.70	33.90	-1	4,907	-0.02%
2021/12/16	6	33.81	0	0.00	33.70	6	4,925	0.12%
2021/12/13	0	0.00	3	33.85	33.60	-3	4,850	-0.06%
2021/12/10	0.1	34.05	0	0.00	33.90	0.1	4,864	0.00%
2021/12/09	8	33.93	0	0.00	34.00	8	4,854	0.16%
2021/12/08	9	33.97	2	33.95	33.95	7	4,861	0.14%
2021/12/06	1	33.65	0	0.00	33.70	1	4,864	0.02%
2021/12/01	2	33.95	0	0.00	34.05	2	4,897	0.04%
2021/11/30	2	33.95	2	34.20	34.00	0	4,899	0.00%
2021/11/29	2.1	33.45	0	0.00	34.10	2.1	4,919	0.04%
2021/11/26	2	34.30	2	34.20	34.50	0	4,875	0.00%
2021/11/25	2	35.55	0	0.00	35.70	2	4,805	0.04%
2021/11/23	5	35.05	0	0.00	34.85	5	4,774	0.10%
2021/11/22	4	35.30	0	0.00	35.35	4	4,777	0.08%
2021/11/19	2	35.50	0	0.00	35.50	2	4,784	0.04%
2021/11/18	25	36.12	5	36.25	36.05	20	4,768	0.42%
2021/11/17	2	35.60	15	35.43	35.40	-13	4,669	-0.28%
2021/11/16	0	0.00	1	35.25	35.40	-1	4,659	-0.02%
2021/11/12	1	34.40	0	0.00	34.50	1	4,711	0.02%
2021/11/10	6	34.85	0	0.00	34.75	6	4,828	0.12%
2021/11/09	0	0.00	1	35.05	35.00	-1	4,749	-0.02%
2021/11/08	0	35.10	5	34.90	35.15	-5	4,727	-0.11%
2021/11/05	0	0.00	3	34.45	34.55	-3	4,701	-0.06%
2021/11/04	1	34.50	0	0.00	34.35	1	4,717	0.02%
2021/11/03	2	34.50	2	34.45	34.65	0	4,720	0.00%
2021/10/28	1	33.15	0	0.00	33.20	1	4,726	0.02%
2021/10/26	0	0.00	3	33.38	33.35	-3	4,746	-0.06%
2021/10/25	1	33.45	4	33.40	33.60	-3	4,738	-0.06%
2021/10/22	7	33.87	11	33.72	33.60	-4	4,771	-0.08%
2021/10/21	8	34.31	0	0.00	34.10	8	4,770	0.17%
2021/10/20	6	34.23	0.3	34.50	33.95	5.7	4,901	0.12%
2021/10/19	6	34.38	1	34.35	34.30	5	4,939	0.10%
2021/10/18	0	0.00	4	34.31	34.40	-4	5,010	-0.08%
2021/10/15	0	0.00	1	33.90	33.90	-1	5,076	-0.02%
2021/10/14	3	33.50	0	0.00	33.95	3	5,072	0.06%
2021/10/13	1	33.00	0	0.00	33.10	1	5,046	0.02%
2021/10/12	1	33.20	0	0.00	33.30	1	5,039	0.02%
2021/10/08	3	33.52	2	34.00	33.55	1	5,047	0.02%
2021/10/07	0	0.00	3	33.40	34.00	-3	5,101	-0.06%
2021/10/06	0	0.00	7	33.35	33.20	-7	5,136	-0.14%
2021/10/05	2	32.85	2	33.05	33.90	0	5,163	0.00%
2021/10/04	1.1	34.10	0	0.00	33.75	1.1	5,229	0.02%
2021/10/01	2.1	34.38	2	34.95	34.40	0.1	5,334	0.00%
2021/09/30	14	35.95	0	0.00	35.65	14	5,582	0.25%
2021/09/29	5	35.80	50	35.86	35.70	-45	5,656	-0.80%
2021/09/28	44.1	37.63	5	38.54	37.20	39.1	5,623	0.70%
2021/09/27	80	36.23	12	37.00	37.50	68	5,127	1.33%
2021/09/24	15	34.41	0	0.00	34.10	15	5,231	0.29%
2021/09/23	0	34.15	0	0.00	34.10	0	5,482	0.00%
2021/09/22	8	33.92	0	0.00	33.80	8	5,512	0.15%
2021/09/17	0	0.00	1	34.80	34.30	-1	5,554	-0.02%
2021/09/13	0	0.00	1	35.70	35.75	-1	6,089	-0.02%
2021/09/06	0	35.65	0	0.00	35.50	0	6,471	0.00%
2021/09/03	0.9	36.00	0	0.00	35.90	0.9	6,703	0.01%
2021/09/01	1	36.00	0	0.00	36.05	1	6,932	0.01%
2021/08/31	1	36.00	0	0.00	36.00	1	7,220	0.01%
2021/08/30	3	36.53	0	0.00	36.45	3	8,170	0.04%
2021/08/26	1	36.70	2	36.60	36.65	-1	9,338	-0.01%
2021/08/24	2.1	36.04	0	0.00	36.00	2.1	9,557	0.02%
2021/08/23	2	36.25	3	36.50	36.65	-1	9,552	-0.01%
2021/08/20	3	35.82	0	0.00	36.05	3	9,568	0.03%
2021/08/19	2	35.83	0	0.00	35.80	2	9,595	0.02%
2021/08/18	13	35.82	4	36.25	36.75	9	9,597	0.09%
2021/08/16	7	39.81	0	0.00	39.65	7	9,655	0.07%
2021/08/13	2	40.88	1	40.85	40.90	1	9,619	0.01%
2021/08/12	1	41.00	0	0.00	41.15	1	9,653	0.01%
2021/08/10	2	41.83	5	42.00	41.85	-3	9,801	-0.03%
2021/08/09	0	0.00	2	42.50	42.40	-2	9,916	-0.02%
2021/08/05	2	41.70	0	0.00	42.05	2	10,134	0.02%
2021/08/04	1	41.90	0	0.00	42.20	1	10,387	0.01%
2021/08/03	2	41.50	1	41.70	41.80	1	10,891	0.01%
2021/07/30	0	0.00	5	42.15	42.15	-5	11,123	-0.04%
2021/07/27	0	0.00	3	41.95	41.75	-3	11,276	-0.03%
2021/07/26	10	41.58	10	41.50	41.35	0	11,320	0.00%
2021/07/23	2	42.80	7	43.10	43.80	-5	11,234	-0.04%
2021/07/22	1	41.80	10	42.90	42.10	-9	11,252	-0.08%
2021/07/21	1	42.25	30	43.10	42.65	-29	11,280	-0.26%
2021/07/20	7	43.56	0	0.00	43.40	7	11,329	0.06%
2021/07/16	2	44.75	8	44.80	44.75	-6	11,723	-0.05%
2021/07/15	1	44.90	2	44.85	45.10	-1	11,904	-0.01%
2021/07/14	21	44.73	0	0.00	44.35	21	12,012	0.17%
2021/07/13	10	44.87	7	44.23	44.20	3	12,155	0.02%
2021/07/12	14	45.46	0	44.95	44.95	14	12,200	0.11%
2021/07/09	2	46.58	0	0.00	45.95	2	12,244	0.02%
2021/07/08	27	46.92	0	0.00	46.80	27	12,352	0.22%
2021/07/07	19	48.39	11	48.41	48.00	8	12,719	0.06%
2021/07/06	13	48.42	9	48.77	48.05	4	12,729	0.03%
2021/07/05	10	47.79	5	48.08	48.35	5	12,634	0.04%
2021/07/02	23	48.88	29	49.13	48.25	-6	12,625	-0.05%
2021/07/01	59	48.80	30	48.39	47.70	29	12,600	0.23%
2021/06/30	40	47.16	21	47.85	48.50	19	12,196	0.16%
2021/06/29	0	0.00	1	45.50	45.60	-1	11,816	-0.01%
2021/06/28	0	0.00	1	45.00	46.00	-1	11,840	-0.01%
2021/06/25	0	0.00	1	45.30	44.90	-1	11,931	-0.01%
2021/06/24	0	0.00	1	45.38	45.40	-1	12,036	-0.01%
2021/06/23	5	46.30	1	44.70	44.80	4	12,046	0.03%
2021/06/22	23	46.84	24	46.13	45.25	-1	12,006	-0.01%
2021/06/21	8	45.61	11	45.27	45.80	-3	11,681	-0.03%
2021/06/18	0	0.00	4	43.88	44.30	-4	11,495	-0.03%
2021/06/17	4	44.78	0	0.00	44.05	4	11,500	0.03%
2021/06/16	0	0.00	1	43.75	43.85	-1	11,569	-0.01%
2021/06/11	19	45.61	14	45.53	44.50	5	11,486	0.04%
2021/06/09	3	46.43	1	45.25	45.10	2	11,135	0.02%
2021/06/08	11	47.93	1	47.20	46.90	10	11,004	0.09%
2021/06/07	23	48.52	21.1	48.92	49.00	1.9	10,711	0.02%
2021/06/04	1	46.40	3	46.55	45.65	-2	9,730	-0.02%
2021/06/03	11	46.99	13	47.29	46.40	-2	9,410	-0.02%
2021/06/02	32	44.93	45	44.37	44.75	-13	8,596	-0.15%
2021/05/31	0	0.00	13	41.37	41.30	-13	8,428	-0.15%
2021/05/28	4	41.49	0	0.00	41.20	4	8,435	0.05%
2021/05/27	2	41.63	0	0.00	40.90	2	8,495	0.02%
2021/05/26	6	41.17	0	0.00	41.60	6	8,506	0.07%
2021/05/25	7	41.76	0	0.00	41.70	7	8,495	0.08%
2021/05/24	1	42.00	13	42.66	42.35	-12	8,454	-0.14%
2021/05/21	7	39.99	13	41.24	41.30	-6	8,413	-0.07%
2021/05/20	5	39.43	3	40.45	39.95	2	8,382	0.02%
2021/05/19	2	41.25	0	0.00	40.35	2	8,352	0.02%
2021/05/18	2	39.30	2	39.85	40.00	0	8,294	0.00%
2021/05/17	0	0.00	31.3	37.51	37.50	-31.3	8,225	-0.38%
2021/05/14	8	39.95	5	39.87	39.30	3	8,098	0.04%
2021/05/13	10	41.18	2	40.98	40.55	8	7,981	0.10%
2021/05/12	19	41.31	1	45.00	40.80	18	7,825	0.23%
2021/05/11	14	47.24	10	47.53	44.85	4	7,543	0.05%
2021/05/10	8	45.69	18	45.26	46.30	-10	7,010	-0.14%
2021/05/06	0	0.00	1	44.00	42.90	-1	6,739	-0.01%
2021/05/05	1	42.80	5	42.86	42.80	-4	6,710	-0.06%
2021/05/04	1	41.65	3	42.73	42.35	-2	6,679	-0.03%
2021/05/03	0	0.00	10	44.50	44.45	-10	6,594	-0.15%
2021/04/28	2	45.18	3	45.15	44.90	-1	6,554	-0.02%
2021/04/27	3	44.80	2	45.00	45.80	1	6,573	0.02%
2021/04/26	0	0.00	1	45.50	45.20	-1	6,491	-0.02%
2021/04/23	1	43.85	4	43.10	44.10	-3	6,353	-0.05%
2021/04/22	1	43.00	1	44.05	42.65	0	6,216	0.00%
2021/04/21	6	44.24	14	44.08	43.90	-8	6,020	-0.13%
2021/04/20	1	42.30	2	42.65	42.90	-1	5,845	-0.02%
2021/04/19	8	42.40	26	42.37	43.00	-18	5,793	-0.31%
2021/04/16	4	41.16	8	40.99	41.55	-4	5,623	-0.07%
2021/04/15	9.3	40.97	7	41.14	40.80	2.3	5,565	0.04%
2021/04/14	2	40.70	28	40.62	40.75	-26	5,534	-0.47%
2021/04/13	59	42.40	25	42.60	41.80	34	5,423	0.63%
2021/04/12	27	39.35	35	39.85	40.45	-8	4,935	-0.16%
2021/04/09	20	37.18	11	36.98	37.00	9	4,665	0.19%
2021/04/08	7.1	37.11	2	37.30	38.00	5.1	4,657	0.11%
2021/04/07	53	38.37	57.5	36.91	37.00	-4.5	4,750	-0.09%
2021/04/06	15	36.15	8	36.78	37.40	7	5,023	0.14%
2021/04/01	3	34.87	5	34.84	35.40	-2	5,095	-0.04%
2021/03/31	4	34.96	3	34.83	34.90	1	4,996	0.02%
2021/03/30	3	34.68	14	34.83	35.00	-11	4,935	-0.22%
2021/03/29	20	34.21	1	34.30	34.05	19	4,784	0.40%
2021/03/26	7	33.62	7	33.75	33.60	0	4,838	0.00%
2021/03/25	5	33.36	1	33.45	33.35	4	4,869	0.08%
2021/03/24	0	32.93	0	0.00	33.00	0	4,804	0.00%
2021/03/23	1	32.75	0	0.00	32.70	1	4,820	0.02%
2021/03/19	0	0.00	12	32.56	32.65	-12	5,060	-0.24%
2021/03/18	1	32.20	2	32.18	32.05	-1	4,953	-0.02%
2021/03/17	4	32.20	0	0.00	32.15	4	4,948	0.08%
2021/03/16	2	32.30	1	32.20	32.35	1	5,012	0.02%
2021/03/15	4	32.25	1	32.15	32.15	3	5,051	0.06%
2021/03/12	2	32.40	2	32.30	32.30	0	5,083	0.00%
2021/03/11	7	32.54	40	32.50	32.40	-33	5,137	-0.64%
2021/03/10	1	32.00	0	0.00	32.30	1	5,138	0.02%
2021/03/09	6	32.25	0	0.00	32.40	6	5,155	0.12%
2021/03/08	1	32.00	0.1	31.90	32.10	0.9	5,171	0.02%
2021/03/04	0	0.00	2	32.00	31.95	-2	5,211	-0.04%
2021/03/03	1	31.85	0	0.00	31.85	1	5,198	0.02%
2021/03/02	1	31.35	3	31.88	31.20	-2	5,189	-0.04%
2021/02/26	2	31.40	0	0.00	31.35	2	5,152	0.04%
2021/02/25	2	31.40	0	0.00	31.45	2	5,134	0.04%
2021/02/24	1	31.45	0	0.00	31.50	1	5,173	0.02%
2021/02/23	1	31.70	1	31.65	31.65	0	5,162	0.00%
2021/02/19	0	0.00	3	30.50	30.90	-3	5,168	-0.06%
2021/02/18	3	30.70	3	30.73	30.65	0	5,340	0.00%
2021/02/17	1	30.00	2	30.20	30.20	-1	5,365	-0.02%
2021/02/05	5	29.40	3	29.35	29.35	2	5,789	0.03%
2021/02/03	1	29.05	0	0.00	29.15	1	5,855	0.02%
2021/02/02	3	29.07	3	29.22	29.30	0	5,993	0.00%
2021/02/01	1	28.90	0	0.00	28.90	1	6,029	0.02%
2021/01/26	0	0.00	0	29.90	29.90	0	6,185	0.00%
2021/01/22	1	29.55	6	29.65	29.60	-5	6,234	-0.08%
2021/01/21	2	29.80	0	0.00	29.90	2	6,209	0.03%
2021/01/20	9	30.04	1	29.80	29.85	8	6,286	0.13%
2021/01/18	0	0.00	1	31.10	31.10	-1	6,550	-0.02%
2021/01/15	2	31.40	1	31.65	31.40	1	6,564	0.02%
2021/01/14	0	0.00	4	32.13	32.05	-4	6,677	-0.06%
2021/01/13	0	32.15	0	0.00	32.30	0	6,713	0.00%
2021/01/11	0	32.90	0	0.00	33.00	0	6,760	0.00%
2021/01/08	0	33.25	0	0.00	33.30	0	6,787	0.00%
2021/01/07	0.5	33.81	1	34.25	33.55	-0.5	6,802	-0.01%
2021/01/06	5	33.30	0	0.00	33.20	5	6,891	0.07%
2021/01/05	2	33.85	0	0.00	33.75	2	7,035	0.03%
2021/01/04	1	34.50	5.3	34.15	34.20	-4.3	7,184	-0.06%
2020/12/31	3	34.27	1	34.15	34.00	2	7,154	0.03%
2020/12/30	6.3	34.11	2	34.20	34.15	4.3	7,118	0.06%
2020/12/29	4	34.04	12	34.69	33.55	-8	7,018	-0.11%
2020/12/28	3	32.83	5	33.18	33.45	-2	6,617	-0.03%
2020/12/25	0	31.85	0	0.00	31.85	0	6,421	0.00%
2020/12/24	3	31.85	0	0.00	31.95	3	6,566	0.05%
2020/12/22	23	32.52	1	32.35	32.10	22	6,864	0.32%
2020/12/21	3	31.97	1	31.95	31.95	2	6,824	0.03%
2020/12/18	2	31.50	3	31.43	31.35	-1	6,858	-0.01%
2020/12/17	1	31.25	3	31.25	31.35	-2	6,965	-0.03%
2020/12/16	14	32.01	14	31.50	31.75	0	7,030	0.00%
2020/12/15	2	31.35	1.3	31.23	31.25	0.7	7,052	0.01%
2020/12/14	1	30.60	1	30.80	30.85	0	7,238	0.00%
2020/12/11	5	30.60	0	0.00	30.60	5	7,585	0.07%
2020/12/10	2	31.05	2	30.85	30.85	0	7,732	0.00%
2020/12/09	10	30.85	0	0.00	30.90	10	7,836	0.13%
2020/12/08	6	31.06	2	31.25	31.20	4	7,910	0.05%
2020/12/07	4	30.84	0	0.00	30.80	4	8,044	0.05%
2020/12/04	0	0.00	1	31.30	31.40	-1	8,135	-0.01%
2020/12/03	2	31.68	0	0.00	31.55	2	8,318	0.02%
2020/12/02	5	31.80	0	0.00	31.65	5	8,383	0.06%
2020/12/01	1	31.90	1	32.10	31.95	0	8,434	0.00%
2020/11/30	0	0.00	6	32.09	31.80	-6	8,550	-0.07%
2020/11/27	6	31.83	1	32.00	32.00	5	8,664	0.06%
2020/11/26	1	32.10	1	31.95	31.95	0	8,892	0.00%
2020/11/25	1	32.05	1	31.75	31.75	0	9,325	0.00%
2020/11/24	1	31.90	1	32.10	31.90	0	9,455	0.00%
2020/11/23	6	31.78	1	31.80	31.80	5	9,522	0.05%
2020/11/20	1	31.95	2	32.00	32.00	-1	9,527	-0.01%
2020/11/19	12	31.79	0	0.00	31.70	12	9,608	0.12%
2020/11/18	3	31.77	1	31.95	31.95	2	9,607	0.02%
2020/11/17	15	32.02	1	32.00	32.00	14	9,652	0.15%
2020/11/16	1	32.60	2	32.63	32.65	-1	9,663	-0.01%
2020/11/13	9	33.20	13	34.34	32.60	-4	9,815	-0.04%
2020/11/10	10	32.40	0	0.00	32.45	10	9,584	0.10%
2020/11/06	2	32.55	0	0.00	32.70	2	9,894	0.02%
2020/11/04	3	33.05	2	33.50	33.25	1	10,031	0.01%
2020/11/02	2	33.70	0	0.00	33.15	2	10,118	0.02%
2020/10/30	0	33.95	0	0.00	33.95	0	10,102	0.00%
2020/10/29	7	34.19	0	0.00	34.30	7	10,056	0.07%
2020/10/28	0	0.00	2	34.90	34.75	-2	10,041	-0.02%
2020/10/27	6	34.74	9	35.02	35.35	-3	9,929	-0.03%
2020/10/26	0	0.00	0.1	33.65	33.55	-0.1	9,628	0.00%
2020/10/23	2	33.80	4	33.93	33.75	-2	9,552	-0.02%
2020/10/22	3	34.25	2	34.15	33.85	1	9,557	0.01%
2020/10/21	5	34.00	5	33.75	33.75	0	9,440	0.00%
2020/10/20	1	33.30	3	33.47	33.60	-2	9,399	-0.02%
2020/10/19	4	32.48	0	0.00	32.50	4	9,368	0.04%
2020/10/16	1	33.40	0	0.00	32.80	1	9,357	0.01%
2020/10/15	1	33.20	0	0.00	33.20	1	9,340	0.01%
2020/10/13	12	34.19	17	34.26	34.50	-5	9,174	-0.05%
2020/10/12	10	33.00	7	32.94	33.50	3	8,973	0.03%
2020/10/08	0	0.00	2	31.95	31.75	-2	8,852	-0.02%
2020/10/06	0	0.00	1	32.25	32.50	-1	8,827	-0.01%
2020/09/30	10	31.70	0	0.00	31.55	10	8,814	0.11%
2020/09/29	10	31.40	32	32.27	32.55	-22	8,758	-0.25%
2020/09/28	5	31.87	1	31.40	31.80	4	8,634	0.05%
2020/09/25	1	31.20	12	31.79	31.60	-11	8,596	-0.13%
2020/09/24	10	30.46	4	30.60	30.45	6	8,511	0.07%
2020/09/23	22	31.59	10	32.30	31.15	12	8,369	0.14%
2020/09/22	10	32.00	10	32.45	31.90	0	8,273	0.00%
2020/09/21	14	32.83	1	33.20	33.10	13	8,144	0.16%
2020/09/18	1	32.70	4	32.33	32.90	-3	8,049	-0.04%
2020/09/17	11	31.40	21	31.42	31.75	-10	7,804	-0.13%
2020/09/16	2	30.28	24	31.00	31.55	-22	7,580	-0.29%
2020/09/15	0	0.00	1	30.00	30.00	-1	7,301	-0.01%
2020/09/14	4	29.65	4	29.38	29.00	0	7,211	0.00%
2020/09/11	1	28.00	1	29.25	28.50	0	7,118	0.00%
2020/09/10	2	29.70	2	29.00	29.00	0	7,058	0.00%
2020/09/09	6	29.83	12	29.85	29.65	-6	6,999	-0.09%
2020/09/08	0	0.00	13	29.04	29.15	-13	6,915	-0.19%
2020/09/07	2	28.70	1	28.10	27.90	1	6,728	0.01%
2020/09/04	5	27.80	0	0.00	27.80	5	6,666	0.08%
2020/09/03	1	28.90	2	28.15	28.70	-1	6,678	-0.01%
2020/09/02	3	28.73	0	0.00	28.45	3	6,571	0.05%
2020/09/01	18	30.00	10	30.30	29.50	8	6,390	0.13%
2020/08/31	4	29.24	7	29.71	30.30	-3	6,145	-0.05%
2020/08/28	1	27.75	9	27.18	27.55	-8	5,720	-0.14%
2020/08/27	7	26.33	2	26.60	26.30	5	5,580	0.09%
2020/08/25	0	27.25	1	27.40	27.30	-1	5,429	-0.02%
2020/08/24	1	27.15	0	0.00	27.00	1	5,386	0.02%
2020/08/21	0	0.00	1	27.35	27.30	-1	5,399	-0.02%
2020/08/20	2	27.15	12	27.11	27.50	-10	5,342	-0.19%
2020/08/19	10	27.95	12	27.22	28.00	-2	5,215	-0.04%
2020/08/17	2	26.20	0	0.00	26.50	2	5,168	0.04%
2020/08/12	12	25.96	17	25.43	25.40	-5	5,257	-0.10%
2020/08/11	11	24.86	14	25.01	25.15	-3	5,099	-0.06%
2020/08/10	0	23.90	0	0.00	23.90	0	4,954	0.00%
2020/08/07	3	24.03	2	23.85	24.15	1	4,961	0.02%
2020/08/06	0	23.50	1	23.55	23.55	-1	4,927	-0.02%
2020/08/05	0	23.30	0	0.00	23.40	0	5,157	0.00%
2020/08/03	1	23.05	0	0.00	23.20	1	5,110	0.02%
2020/07/30	0	23.15	0	0.00	23.25	0	5,088	0.00%
2020/07/28	3	23.08	4	23.40	23.10	-1	5,093	-0.02%
2020/07/27	0	0.00	1	24.10	23.60	-1	5,082	-0.02%
2020/07/24	1	23.60	5	23.62	23.60	-4	5,059	-0.08%
2020/07/20	0	0.00	2	23.90	23.95	-2	4,914	-0.04%
2020/07/15	0	0.00	3	23.77	23.80	-3	4,837	-0.06%
2020/07/13	0	23.55	0	0.00	23.70	0	4,766	0.00%
2020/07/10	0	23.35	10	23.45	23.35	-10	4,775	-0.21%
2020/07/07	10	22.95	5	23.05	22.95	5	4,674	0.11%
2020/07/06	3	23.03	5	23.10	23.00	-2	4,713	-0.04%
2020/07/03	5	23.80	5	23.95	23.95	0	4,653	0.00%
2020/07/02	2	23.60	1	23.90	23.85	1	4,572	0.02%
2020/07/01	9	23.61	3	23.70	23.65	6	4,583	0.13%
2020/06/29	1	23.25	0	0.00	23.15	1	4,584	0.02%
2020/06/24	0	23.50	0	0.00	23.50	0	4,588	0.00%
2020/06/23	1	23.55	10	23.85	23.55	-9	4,655	-0.19%
2020/06/22	0	23.60	0	0.00	23.70	0	4,710	0.00%
2020/06/19	0	23.65	2	24.15	23.65	-2	4,700	-0.04%
2020/06/18	0	23.95	2	24.00	24.00	-2	4,723	-0.04%
2020/06/17	2	23.85	4	24.10	23.75	-2	4,736	-0.04%
2020/06/16	0	23.75	1	23.45	23.85	-1	4,805	-0.02%
2020/06/15	0	22.85	2	23.15	22.90	-2	4,918	-0.04%
2020/06/12	1	22.40	0	0.00	22.70	1	4,931	0.02%
2020/06/11	10	22.70	3	22.60	22.50	7	4,997	0.14%
2020/06/10	20	22.80	0	0.00	22.75	20	5,048	0.40%
2020/06/09	2	23.70	0	0.00	23.70	2	5,193	0.04%
2020/06/08	0	23.95	11	23.88	23.95	-11	5,294	-0.21%
2020/06/04	1	23.65	2	23.75	23.60	-1	5,545	-0.02%
2020/06/03	2	23.85	0	0.00	23.95	2	5,668	0.04%
2020/05/29	0	0.00	20	23.95	23.60	-20	5,939	-0.34%
2020/05/28	0	0.00	1	24.30	23.85	-1	6,106	-0.02%
2020/05/27	20	23.95	0	0.00	23.90	20	6,201	0.32%
2020/05/26	2	23.70	0	23.85	23.90	2	6,571	0.03%
2020/05/25	1	23.45	3	23.50	23.45	-2	7,089	-0.03%
2020/05/22	11	24.28	0	0.00	24.05	11	7,214	0.15%
2020/05/21	0	0.00	10	24.28	24.30	-10	7,427	-0.13%
2020/05/20	2	23.87	4	23.63	23.55	-2	7,367	-0.03%
2020/05/19	1	23.30	2	23.90	23.60	-1	7,336	-0.01%
2020/05/18	12	22.73	15	22.84	23.10	-3	7,175	-0.04%
2020/05/15	8	21.95	13	22.03	22.20	-5	7,007	-0.07%
2020/05/14	8	21.73	0	0.00	21.50	8	6,955	0.12%
2020/05/13	5	22.10	1	22.50	21.90	4	6,894	0.06%
2020/05/12	2	22.63	18	22.12	22.40	-16	6,806	-0.24%
2020/05/11	0	21.10	2	21.10	21.10	-2	6,543	-0.03%
2020/05/08	2	21.10	0	0.00	21.05	2	6,555	0.03%
2020/05/06	1	21.10	0	0.00	20.90	1	6,792	0.01%
2020/05/04	4	20.88	0	0.00	20.80	4	6,791	0.06%
2020/04/30	0	0.00	1	21.10	21.20	-1	6,772	-0.01%
2020/04/29	0	0.00	1	21.15	21.05	-1	6,759	-0.01%
2020/04/28	1	20.75	1	21.05	21.00	0	6,732	0.00%
2020/04/24	0	20.50	0	0.00	20.40	0	6,752	0.00%
2020/04/23	0	0.00	1	20.35	20.60	-1	6,759	-0.01%
2020/04/22	2	20.00	0	0.00	20.30	2	6,754	0.03%
2020/04/21	7	20.77	1	20.55	20.35	6	6,773	0.09%
2020/04/20	2	20.83	0	0.00	21.00	2	6,744	0.03%
2020/04/17	2	21.05	0.3	21.00	21.00	1.7	6,723	0.03%
2020/04/16	3	21.13	0	0.00	21.15	3	6,759	0.04%
2020/04/15	0	0.00	2	21.15	21.45	-2	6,723	-0.03%
2020/04/13	1	20.60	0	0.00	20.60	1	6,647	0.02%
2020/04/10	3	20.78	0	0.00	20.75	3	6,633	0.05%
2020/04/09	0	21.30	0	0.00	21.10	0	6,605	0.00%
2020/04/08	1	20.45	2	20.78	20.85	-1	6,563	-0.02%
2020/04/07	1	20.55	0	0.00	20.30	1	6,514	0.02%
2020/04/06	0	0.00	41	20.21	20.40	-41	6,489	-0.63%
2020/04/01	0	20.70	0	0.00	20.50	0	6,454	0.00%
2020/03/31	1	20.55	0	0.00	20.55	1	6,481	0.02%
2020/03/30	1	20.15	0	0.00	20.50	1	6,439	0.02%
2020/03/26	7	20.69	6	20.18	20.75	1	6,303	0.02%
2020/03/25	0	0.00	3	20.27	20.35	-3	6,194	-0.05%
2020/03/24	1	19.20	1	19.45	19.45	0	6,102	0.00%
2020/03/23	44	18.93	7	18.93	19.05	37	6,000	0.62%
2020/03/20	1	18.10	5	18.29	18.35	-4	5,913	-0.07%
2020/03/19	10	17.88	3	17.55	17.55	7	5,777	0.12%
2020/03/18	3	19.88	2	19.95	19.45	1	5,544	0.02%
2020/03/17	3	20.50	15	20.51	20.35	-12	5,438	-0.22%
2020/03/16	11	21.26	7	21.13	21.00	4	5,330	0.08%
2020/03/13	3	20.80	3	21.25	21.30	0	5,237	0.00%
2020/03/12	19	22.27	8	22.50	22.50	11	4,960	0.22%
2020/03/11	0	0.00	1	22.85	23.00	-1	4,821	-0.02%
2020/03/10	4	22.70	18	22.27	22.70	-14	4,707	-0.30%
2020/03/09	2	22.20	2	22.60	22.10	0	4,538	0.00%
2020/03/06	0	0.00	7	23.35	23.20	-7	4,361	-0.16%
2020/03/05	0	0.00	15	23.35	23.50	-15	4,286	-0.35%
2020/03/04	4	24.31	4	24.01	23.75	0	4,154	0.00%
2020/03/03	0	24.10	2	24.48	24.20	-2	4,018	-0.05%
2020/03/02	0	0.00	1	23.35	23.35	-1	3,790	-0.03%
2020/02/27	48	24.62	25	24.11	23.65	23	3,649	0.63%
2020/02/26	3	24.10	10	23.70	23.65	-7	3,278	-0.21%
2020/02/25	6	22.93	7	23.16	22.60	-1	2,676	-0.04%
2020/02/24	2	22.20	8	22.76	23.00	-6	2,438	-0.25%
2020/02/21	0	0.00	7	21.47	21.65	-7	2,096	-0.33%
2020/02/20	8	21.10	0	0.00	21.00	8	1,950	0.41%
2020/02/17	1	20.50	0	0.00	20.50	1	1,955	0.05%
2020/02/14	0	20.25	0	0.00	20.30	0	1,909	0.00%
2020/02/13	0	20.10	0	0.00	20.10	0	1,892	0.00%
2020/02/12	0	0.00	30	20.10	20.15	-30	1,886	-1.59%
2020/02/11	0	20.05	2	20.10	20.05	-2	1,862	-0.11%
2020/02/10	2.2	20.32	0	0.00	20.25	2.2	1,832	0.12%
2020/02/07	0	0.00	44	20.56	20.80	-44	1,732	-2.54%
2020/02/06	33	19.95	0	0.00	20.00	33	1,578	2.09%
2020/01/30	0	19.55	3	19.90	19.55	-3	1,495	-0.20%
2020/01/20	4	20.45	0	0.00	20.45	4	1,464	0.27%
2020/01/16	1	20.15	1	20.10	20.20	0	1,404	0.00%
2020/01/15	1	20.05	3	19.95	20.00	-2	1,378	-0.15%
2020/01/14	0	0.00	11	19.85	19.75	-11	1,333	-0.82%
2020/01/13	4	19.80	0	0.00	19.75	4	1,343	0.30%
2020/01/10	0	0.00	11	19.79	19.75	-11	1,356	-0.81%
2020/01/08	0	0.00	1	19.30	19.20	-1	1,306	-0.08%
2020/01/07	0	19.30	1	19.25	19.35	-1	1,304	-0.08%
2020/01/03	0	0.00	4	19.53	19.40	-4	1,345	-0.30%
2020/01/02	1	19.35	1.5	19.35	19.45	-0.5	1,339	-0.04%
2019/12/31	1	19.20	0	0.00	19.30	1	1,305	0.08%
2019/12/30	3	19.20	0	0.00	19.20	3	1,288	0.23%
2019/12/26	5	19.03	4	19.16	19.15	1	1,248	0.08%
2019/12/25	0	0.00	1	18.85	18.95	-1	1,203	-0.08%
2019/12/05	1	18.60	0	0.00	18.60	1	1,186	0.08%
2019/11/29	1	18.90	0	0.00	18.80	1	1,152	0.09%
2019/11/28	4	18.98	0.3	18.85	18.85	3.7	1,153	0.32%
2019/11/27	0	0.00	7	19.00	19.05	-7	1,131	-0.62%
2019/11/25	0	0.00	3	19.23	19.20	-3	1,088	-0.28%
2019/11/18	0	0.00	2	18.95	18.80	-2	1,052	-0.19%
2019/11/15	12	18.84	10	19.20	18.85	2	1,048	0.19%
2019/11/14	10	18.70	0	0.00	18.80	10	997	1.00%
2019/11/11	0	0.00	1	18.25	18.20	-1	940	-0.11%
2019/11/01	0	18.15	0	0.00	18.10	0	968	0.00%
2019/10/31	1	18.15	0	0.00	18.15	1	982	0.10%
2019/10/30	0	18.20	0	0.00	18.20	0	1,007	0.00%
2019/10/28	3	18.30	0	0.00	18.15	3	1,018	0.29%
2019/10/25	0.7	18.10	0	0.00	18.05	0.7	1,008	0.07%
2019/10/16	0	18.30	0	0.00	18.35	0	1,012	0.00%
2019/10/14	0	0.00	1	18.10	18.30	-1	1,030	-0.10%
2019/10/09	1	18.25	0	0.00	17.65	1	1,052	0.10%
2019/10/08	0	0.00	1	18.10	18.05	-1	1,038	-0.10%
2019/10/03	0	0.00	2	17.75	18.00	-2	1,157	-0.17%
2019/09/24	3	18.20	0	0.00	18.10	3	1,283	0.23%
2019/09/23	3	18.22	0	0.00	18.20	3	1,297	0.23%
2019/09/18	0	0.00	1	18.25	18.20	-1	1,358	-0.07%
2019/09/17	1	18.15	0	0.00	18.15	1	1,377	0.07%
2019/09/16	1	18.40	1	18.30	18.35	0	1,427	0.00%
2019/09/11	0	0.00	1	18.20	18.10	-1	1,508	-0.07%
2019/09/09	1	17.90	4	18.30	18.30	-3	1,527	-0.20%
2019/09/04	0	0.00	13	17.75	17.85	-13	1,510	-0.86%
2019/09/03	2	17.73	0	0.00	17.70	2	1,512	0.13%
2019/08/26	13	17.50	0	0.00	17.50	13	1,523	0.85%
2019/08/23	1.1	17.72	0	0.00	17.65	1.1	1,534	0.07%
2019/08/21	1	17.65	0	0.00	17.70	1	1,555	0.06%
2019/08/20	0	17.90	0	0.00	17.65	0	1,556	0.00%
2019/08/19	6	18.09	0	0.00	17.75	6	1,553	0.39%
2019/08/12	1	18.30	0	0.00	18.30	1	1,557	0.06%
2019/08/06	0	0.00	11	17.65	18.05	-11	1,586	-0.69%
2019/07/30	10	18.90	0	0.00	18.85	10	1,607	0.62%
2019/07/25	0	0.00	0.9	19.00	19.00	-0.9	1,627	-0.06%
2019/07/24	0.1	19.05	5	19.05	19.05	-4.9	1,641	-0.30%
2019/07/22	1	19.15	0	0.00	19.10	1	1,642	0.06%
2019/07/19	0	0.00	15	19.15	19.10	-15	1,642	-0.91%
2019/07/17	1	19.10	0	0.00	19.15	1	1,685	0.06%
2019/07/16	11	19.15	0	0.00	19.15	11	1,683	0.65%
2019/07/15	1	19.25	0	0.00	19.20	1	1,662	0.06%
2019/07/11	0	0.00	3	19.63	19.65	-3	1,703	-0.18%
2019/07/08	0	0.00	11	20.55	20.55	-11	1,682	-0.65%
2019/07/04	5	20.40	0	0.00	20.50	5	1,857	0.27%
2019/07/03	2	20.40	0	0.00	20.40	2	1,897	0.11%
2019/07/01	6	20.21	0	0.00	20.25	6	1,951	0.31%
2019/06/28	1	20.25	0	0.00	20.20	1	1,943	0.05%
2019/06/26	1	20.40	1	20.45	20.35	0	1,979	0.00%
2019/06/24	0	20.70	1	20.65	20.75	-1	1,970	-0.05%
2019/06/21	0	0.00	11	20.64	20.75	-11	1,965	-0.56%
2019/06/20	1	20.50	6	20.38	20.50	-5	1,945	-0.26%
2019/06/19	1	20.10	0	0.00	20.20	1	1,950	0.05%
2019/06/17	2	19.92	0	0.00	19.90	2	1,948	0.10%
2019/06/14	0	0.00	20	19.60	19.65	-20	1,941	-1.03%
2019/06/06	0	0.00	1	19.55	19.40	-1	1,984	-0.05%
2019/06/04	1	19.45	0	0.00	19.40	1	2,009	0.05%
2019/05/31	1	19.35	0	0.00	19.40	1	2,038	0.05%
2019/05/24	1	19.35	0	0.00	19.35	1	2,043	0.05%
2019/05/23	0	0.00	4	19.30	19.25	-4	2,056	-0.19%
2019/05/21	0	19.80	0	0.00	19.30	0	2,100	0.00%
2019/05/20	0	19.50	1	19.30	19.35	-1	2,120	-0.05%
2019/05/16	0	19.65	0	0.00	19.30	0	2,223	0.00%
2019/05/15	2	19.35	0	0.00	19.25	2	2,257	0.09%
2019/05/14	0	0.00	10	19.15	19.30	-10	2,268	-0.44%
2019/05/13	0	0.00	7	19.30	19.20	-7	2,303	-0.30%
2019/05/10	7	19.45	0	0.00	19.35	7	2,323	0.30%
2019/05/08	0	19.90	0	0.00	19.80	0	2,303	0.00%
2019/05/07	0	19.70	0	0.00	19.70	0	2,301	0.00%
2019/05/06	0	19.95	7	19.87	19.70	-7	2,294	-0.30%
2019/05/03	0	19.95	0	0.00	19.95	0	2,269	0.00%
2019/05/02	0	0.00	5	19.95	20.00	-5	2,265	-0.22%
2019/04/26	4	19.85	0	0.00	19.85	4	2,246	0.18%
2019/04/25	0	20.15	0	0.00	20.10	0	2,251	0.00%
2019/04/24	0	19.95	0	0.00	19.90	0	2,248	0.00%
2019/04/18	7	20.14	0	0.00	19.85	7	2,209	0.32%
2019/04/17	15	20.30	10	20.28	20.40	5	2,166	0.23%
2019/04/15	20	20.60	0	0.00	20.60	20	2,141	0.93%
2019/04/11	0	21.10	0	0.00	21.00	0	2,074	0.00%
2019/04/10	12	21.17	1	21.25	21.35	11	2,041	0.54%
2019/04/08	0	21.25	0	0.00	21.20	0	1,847	0.00%
2019/04/03	1	20.60	0	0.00	20.60	1	1,793	0.06%
2019/04/02	0	21.00	0	0.00	20.55	0	1,760	0.00%
2019/04/01	0	20.50	5	20.65	20.50	-5	1,755	-0.28%
2019/03/29	0	0.00	19	20.49	20.50	-19	1,744	-1.09%
2019/03/28	49	20.25	1	20.25	20.20	48	1,771	2.71%
2019/03/25	1	20.60	2	20.60	20.55	-1	1,788	-0.06%
2019/03/22	6	20.83	2	20.80	20.90	4	1,782	0.22%
2019/03/21	0	0.00	11	20.52	20.65	-11	1,736	-0.63%
2019/03/20	0	0.00	1	20.40	20.40	-1	1,708	-0.06%
2019/03/19	0	20.30	0	0.00	20.30	0	1,701	0.00%
2019/03/13	1	20.25	20	20.30	20.30	-19	1,710	-1.11%
2019/03/12	15	20.33	10	20.50	20.25	5	1,722	0.29%
2019/03/11	2	20.10	0	0.00	20.30	2	1,735	0.12%
2019/03/08	20	20.10	0	0.00	20.15	20	1,767	1.13%
2019/03/05	5	20.25	0	0.00	20.20	5	1,801	0.28%
2019/02/27	5	20.24	0	0.00	20.20	5	1,835	0.27%
2019/02/21	3	20.17	3	20.25	20.15	0	1,874	0.00%
2019/02/20	5	20.30	0	0.00	20.25	5	1,883	0.27%
2019/02/19	1	20.25	0	0.00	20.45	1	1,881	0.05%
2019/02/18	3	20.35	1	20.40	20.40	2	1,883	0.11%
2019/02/15	0	0.00	27	20.01	20.15	-27	1,862	-1.45%
2019/02/14	8	19.63	1	19.60	19.70	7	1,821	0.38%
2019/02/13	0	19.45	0	0.00	19.45	0	1,814	0.00%
2019/02/12	0	19.45	0	0.00	19.45	0	1,834	0.00%
2019/01/29	0	0.00	2	19.25	19.40	-2	1,913	-0.10%
2019/01/17	10	18.95	0	0.00	18.95	10	2,478	0.40%
2019/01/15	0	0.00	4	18.95	18.95	-4	2,532	-0.16%
2019/01/04	0	18.80	0	0.00	18.80	0	2,963	0.00%
2019/01/03	0	0.00	3	18.90	18.85	-3	3,042	-0.10%
2019/01/02	2	18.70	2	18.80	18.80	0	3,068	0.00%
2018/12/28	4	18.90	0	0.00	18.65	4	3,145	0.13%
2018/12/26	5	19.00	0	0.00	18.60	5	3,334	0.15%
2018/12/25	1	18.95	0	0.00	19.00	1	3,366	0.03%
2018/12/21	4	18.90	0	0.00	18.85	4	3,644	0.11%
2018/12/20	1	19.35	0	0.00	19.35	1	3,723	0.03%
2018/12/18	0	0.00	1	19.75	19.65	-1	3,907	-0.03%
2018/12/11	2	20.20	0	0.00	20.35	2	4,474	0.04%
2018/12/10	1	20.25	0	0.00	20.20	1	4,774	0.02%
2018/12/07	0	20.55	0	0.00	20.60	0	4,930	0.00%
2018/12/06	1	20.85	0	0.00	20.65	1	5,184	0.02%
2018/12/04	0	0.00	10	21.40	21.40	-10	5,528	-0.18%
2018/12/03	11	21.79	23	21.70	21.65	-12	5,889	-0.20%
2018/11/30	1	21.10	0.1	21.65	21.75	0.9	5,919	0.02%
2018/11/29	1	21.30	0	0.00	21.20	1	5,918	0.02%
2018/11/28	5	21.13	0	0.00	21.25	5	5,963	0.08%
2018/11/23	0	20.70	0	0.00	20.90	0	6,149	0.00%
2018/11/22	0	0.00	105	21.05	20.90	-105	6,316	-1.66%	大賣/鉅額交易
2018/11/20	1	21.30	0	0.00	21.20	1	6,600	0.02%
2018/11/19	1	21.40	0	0.00	21.60	1	6,896	0.01%
2018/11/16	23	21.35	0	0.00	21.35	23	7,278	0.32%
2018/11/12	7	21.51	0	0.00	21.35	7	7,946	0.09%
2018/11/08	0	0.00	20	21.00	21.35	-20	8,340	-0.24%
2018/11/07	20	20.78	1	21.30	21.35	19	8,346	0.23%
2018/11/01	0	0.00	1	20.20	20.25	-1	8,436	-0.01%
2018/10/31	3	19.50	0	0.00	19.75	3	8,368	0.04%
2018/10/30	1	19.60	0	0.00	19.75	1	8,273	0.01%
2018/10/29	0	0.00	10	20.06	20.15	-10	8,177	-0.12%
2018/10/26	4	19.80	9	20.18	20.10	-5	8,136	-0.06%
2018/10/25	5	19.56	9	20.07	20.05	-4	8,059	-0.05%
2018/10/17	5	21.75	0	0.00	21.00	5	7,802	0.06%
2018/10/15	0	21.90	0	0.00	22.00	0	7,678	0.00%
2018/10/12	7	20.81	11	21.02	21.60	-4	7,583	-0.05%
2018/10/11	23.6	21.05	0	0.00	21.05	23.6	7,437	0.32%
2018/10/08	1	23.35	0	0.00	23.00	1	7,322	0.01%
2018/10/05	5	23.40	11	23.32	23.00	-6	7,242	-0.08%
2018/10/04	5	23.50	5	23.70	24.10	0	7,126	0.00%
2018/10/02	4	24.05	14	24.02	23.95	-10	7,033	-0.14%
2018/10/01	1	24.30	7	24.31	24.40	-6	7,001	-0.09%
2018/09/28	9	24.99	0	0.00	24.60	9	6,963	0.13%
2018/09/27	0	0.00	4	25.15	25.30	-4	6,795	-0.06%
2018/09/26	10	24.60	30	24.53	24.80	-20	6,650	-0.30%
2018/09/25	0	0.00	2	23.78	23.55	-2	6,526	-0.03%
2018/09/21	1	24.00	14	23.87	24.05	-13	6,454	-0.20%
2018/09/20	5	23.85	7	23.98	23.80	-2	6,333	-0.03%
2018/09/19	11	24.57	4	24.95	24.65	7	6,195	0.11%
2018/09/18	5	24.80	8	24.83	24.65	-3	6,141	-0.05%
2018/09/17	6	24.49	1	24.60	24.60	5	6,009	0.08%
2018/09/14	100	24.65	12	24.36	25.00	88	5,859	1.50%
2018/09/13	16	23.62	37	23.75	23.75	-21	5,568	-0.38%
2018/09/12	11	23.06	13	23.21	23.30	-2	5,400	-0.04%
2018/09/11	5	21.80	0	0.00	22.75	5	5,158	0.10%
2018/09/10	6	21.51	12	21.80	22.40	-6	5,014	-0.12%
2018/09/07	7	21.98	17.2	22.16	21.80	-10.2	4,829	-0.21%
2018/09/06	0	0.00	14	21.55	21.75	-14	4,504	-0.31%
2018/09/05	0	0.00	6	21.59	21.50	-6	4,448	-0.13%
2018/09/04	0	21.35	0	0.00	21.35	0	4,411	0.00%
2018/09/03	0	0.00	1	21.30	21.15	-1	4,391	-0.02%
2018/08/31	1	21.30	0	0.00	21.45	1	4,320	0.02%
2018/08/30	8	21.38	2	21.35	21.45	6	4,271	0.14%
2018/08/29	2	21.95	13	21.76	21.95	-11	4,235	-0.26%
2018/08/28	0	0.00	4.6	21.38	21.35	-4.6	4,138	-0.11%
2018/08/27	7	21.71	6	21.92	21.50	1	4,155	0.02%
2018/08/24	27	21.81	31	21.82	21.75	-4	4,019	-0.10%
2018/08/23	26	21.56	15	21.40	21.65	11	3,728	0.29%
2018/08/22	3	20.65	22	20.58	20.65	-19	3,364	-0.56%
2018/08/21	16	19.54	9	19.44	19.80	7	3,080	0.23%
2018/08/20	0	0.00	3	19.10	19.10	-3	2,905	-0.10%
2018/08/17	1	19.35	2.1	19.14	19.05	-1.1	2,850	-0.04%
2018/08/16	8	18.82	50	19.14	18.80	-42	2,680	-1.57%
2018/08/15	2	18.50	5	18.29	18.55	-3	2,430	-0.12%
2018/08/14	5	18.00	9	18.12	18.10	-4	2,268	-0.18%
2018/08/13	10	17.80	11	18.00	18.00	-1	2,271	-0.04%
2018/08/10	25	17.94	2	17.95	17.85	23	2,203	1.04%
2018/08/09	0	17.25	0	0.00	17.30	0	2,187	0.00%
2018/08/08	0	17.25	5	17.35	17.35	-5	2,194	-0.23%
2018/08/07	5	17.10	1	17.15	17.20	4	2,221	0.18%
2018/08/06	0	17.15	5	17.30	17.20	-5	2,273	-0.22%
2018/08/03	5	17.05	0	0.00	17.05	5	2,462	0.20%
2018/08/02	3	17.20	0	0.00	17.10	3	2,506	0.12%
2018/07/31	0	0.00	5	17.25	17.25	-5	2,649	-0.19%
2018/07/30	6	17.12	3	17.30	17.10	3	2,655	0.11%
2018/07/27	0	16.85	0	0.00	16.85	0	2,614	0.00%
2018/07/25	0	16.75	0	0.00	16.75	0	2,737	0.00%
2018/07/23	0	16.60	0	0.00	16.70	0	2,816	0.00%
2018/07/20	1	16.85	0	0.00	16.75	1	2,819	0.04%
2018/07/19	0	16.75	0	0.00	16.75	0	2,832	0.00%
2018/07/18	10	16.70	2	16.80	16.80	8	2,846	0.28%
2018/07/17	0	16.70	0	0.00	16.70	0	2,847	0.00%
2018/07/16	0	16.70	0	0.00	16.75	0	2,854	0.00%
2018/07/13	0	16.80	2	16.85	16.80	-2	2,854	-0.07%
2018/07/12	0	16.75	0	0.00	16.75	0	2,866	0.00%
2018/07/11	1	17.05	2	17.15	17.10	-1	2,856	-0.04%
2018/07/10	0	17.50	0	0.00	17.15	0	2,842	0.00%
2018/07/09	2	16.98	0	0.00	17.20	2	2,828	0.07%
2018/07/06	0	17.00	0	0.00	16.95	0	2,870	0.00%
2018/07/05	0	17.25	2	17.05	16.90	-2	2,907	-0.07%
2018/07/04	0	0.00	6	17.10	17.05	-6	2,986	-0.20%
2018/07/03	0	0.00	36	17.22	16.95	-36	2,992	-1.20%
2018/06/27	2	16.90	7	17.01	17.05	-5	2,979	-0.17%
2018/06/26	1	16.60	0	0.00	16.65	1	2,964	0.03%
2018/06/22	5	16.89	0	0.00	16.85	5	2,957	0.17%
2018/06/20	31	17.05	0	0.00	17.05	31	2,965	1.05%
2018/06/19	2	17.25	2	17.40	17.15	0	2,958	0.00%
2018/06/14	3	17.63	0	0.00	17.35	3	2,904	0.10%
2018/06/12	1	17.95	0	0.00	17.95	1	2,846	0.04%
2018/06/08	2	17.95	0	0.00	17.90	2	2,802	0.07%
2018/06/07	1	17.95	4	18.00	18.05	-3	2,815	-0.11%
2018/06/06	0.1	18.00	6	17.97	18.05	-5.9	2,823	-0.21%
2018/06/04	0	0.00	62	18.30	18.50	-62	2,726	-2.27%
2018/05/23	0	0.00	10	17.64	17.50	-10	3,119	-0.32%
2018/05/18	4	17.93	8	18.08	18.00	-4	3,034	-0.13%
2018/05/17	1	17.80	2	18.05	18.00	-1	3,002	-0.03%
2018/05/15	0	0.00	8	17.63	17.55	-8	2,874	-0.28%
2018/05/14	0	0.00	5	17.52	17.55	-5	2,901	-0.17%
2018/05/11	3	17.82	1	17.75	17.65	2	2,876	0.07%
2018/05/10	0	0.00	3	17.35	17.45	-3	2,713	-0.11%
2018/05/09	0	0.00	1	17.55	17.30	-1	2,671	-0.04%
2018/05/08	0	0.00	43	17.40	17.40	-43	2,661	-1.62%
2018/05/07	1	17.10	0	0.00	17.15	1	2,574	0.04%
2018/05/04	0	0.00	3	17.10	17.10	-3	2,552	-0.12%
2018/05/03	2	17.08	2	17.00	17.15	0	2,539	0.00%
2018/05/02	3	17.05	1	17.10	17.10	2	2,516	0.08%
2018/04/30	0	0.00	1	16.75	16.85	-1	2,460	-0.04%
2018/04/27	3	16.65	1	16.65	16.65	2	2,456	0.08%
2018/04/26	1	16.40	0	0.00	16.25	1	2,489	0.04%
2018/04/25	1	16.30	0	0.00	16.30	1	2,537	0.04%
2018/04/24	2	16.35	0	0.00	16.40	2	2,673	0.07%
2018/04/20	0	0.00	7	16.51	16.50	-7	3,024	-0.23%
2018/04/19	0	0.00	11	16.40	16.45	-11	3,040	-0.36%
2018/04/18	1	16.40	5	16.40	16.45	-4	3,093	-0.13%
2018/04/16	1	16.55	0	0.00	16.60	1	3,125	0.03%
2018/04/12	5	16.85	2	16.80	16.85	3	3,198	0.09%
2018/04/11	0	0.00	1	16.65	16.65	-1	3,158	-0.03%
2018/04/10	10	16.60	0	0.00	16.70	10	3,115	0.32%
2018/04/02	0	0.00	3	16.30	16.30	-3	3,095	-0.10%
2018/03/31	2	16.25	0	0.00	16.20	2	3,122	0.06%
2018/03/29	0	16.30	0	0.00	16.25	0	3,231	0.00%
2018/03/26	1	16.05	1	16.00	16.05	0	3,248	0.00%
2018/03/21	0	0.00	8	16.58	16.50	-8	3,313	-0.24%
2018/03/14	0	0.00	1	16.95	16.95	-1	3,388	-0.03%
2018/03/13	4	17.05	0	0.00	16.95	4	3,410	0.12%
2018/03/12	5	17.05	18	16.98	16.95	-13	3,411	-0.38%
2018/03/08	0	0.00	10	16.75	16.75	-10	3,591	-0.28%
2018/03/06	1	16.85	3	16.67	16.60	-2	3,631	-0.06%
2018/03/05	22	17.18	46	17.03	16.80	-24	3,624	-0.66%
2018/03/02	5	17.11	1	17.15	17.15	4	3,587	0.11%
2018/03/01	15	17.19	2	17.15	17.10	13	3,570	0.36%
2018/02/27	17	16.96	3	17.03	16.90	14	3,498	0.40%
2018/02/26	46	17.36	11	17.76	17.30	35	3,399	1.03%
2018/02/22	0	0.00	8	15.61	15.60	-8	3,074	-0.26%
2018/02/12	2	15.25	0	0.00	15.25	2	3,154	0.06%
2018/02/09	6	15.13	0	0.00	15.30	6	3,152	0.19%
2018/02/08	3	15.40	1	15.50	15.55	2	3,174	0.06%
2018/02/07	4	15.64	0	0.00	15.50	4	3,195	0.13%
2018/02/06	4	15.78	2	15.25	15.40	2	3,239	0.06%
2018/02/05	5	16.10	2	16.00	16.20	3	3,191	0.09%
2018/02/02	0	0.00	1	16.30	16.15	-1	3,192	-0.03%
2018/01/31	2	15.93	21	15.90	15.90	-19	3,223	-0.59%
2018/01/30	3	16.20	11	16.25	16.10	-8	3,285	-0.24%
2018/01/25	0	0.00	10	16.40	16.35	-10	3,338	-0.30%
2018/01/22	5	16.55	0	0.00	16.40	5	3,323	0.15%
2018/01/18	39	16.99	1	16.80	16.80	38	3,254	1.17%
2018/01/17	56	17.40	11	17.42	17.20	45	3,139	1.43%
2018/01/15	3	16.50	0	0.00	16.55	3	2,906	0.10%
2018/01/12	0	0.00	2	16.55	16.55	-2	2,973	-0.07%
2018/01/10	5	16.35	0	0.00	16.30	5	3,009	0.17%
2018/01/09	5	16.40	5	16.90	16.55	0	3,045	0.00%
2018/01/05	1	16.45	0	0.00	16.60	1	3,075	0.03%
2018/01/03	1	16.40	0	0.00	16.40	1	3,127	0.03%
2018/01/02	0	0.00	1	16.45	16.45	-1	3,156	-0.03%