正隆 (1904)-群益金鼎-忠孝券商分點個股進出

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
24.85
漲跌
▲0.50
漲幅
+2.05%
成交量
3,666張
產業
上市造紙類股
654人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正隆 (1904)籌碼相關－群益金鼎-忠孝券商分點個股進出

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

群益金鼎-忠孝券商分點個股進出
群益金鼎-忠孝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
2024/09/26	1	24.50	0	0.00	24.35	1	1,212	0.08%
2024/09/16	0	24.25	0	0.00	24.20	0	1,187	0.00%
2024/08/09	0	25.40	0	0.00	25.05	0	1,028	0.00%
2024/08/06	0	24.25	0	0.00	24.15	0	1,005	0.00%
2024/08/02	0	0.00	0	26.15	26.00	0	941	0.00%
2024/07/23	0	0.00	1.9	27.05	27.10	-1.9	903	-0.21%
2024/07/05	0	0.00	1	28.85	28.85	-1	810	-0.12%
2024/05/21	0	28.95	0	0.00	28.85	0	886	0.00%
2024/05/06	0	0.00	0.5	29.20	29.20	-0.5	897	-0.05%
2024/05/03	0	29.20	0	0.00	29.10	0	897	0.00%
2024/04/17	0	0.00	1	28.45	28.40	-1	821	-0.12%
2024/04/16	0	0.00	2	28.38	28.35	-2	821	-0.24%
2024/04/15	0	0.00	3	29.03	29.00	-3	789	-0.38%
2024/04/12	0	0.00	17	29.00	28.95	-17	787	-2.16%
2024/04/09	1	29.25	0	0.00	29.20	1	769	0.13%
2024/04/03	3	28.85	0	0.00	28.85	3	783	0.38%
2024/04/02	4	28.90	0	29.00	28.80	4	773	0.52%
2024/04/01	0	29.10	0	0.00	29.10	0	718	0.00%
2024/03/19	0	28.90	1	28.90	28.95	-1	756	-0.14%
2024/03/18	0	0.00	0.1	28.85	28.85	-0.1	754	-0.02%
2024/03/14	0	0.00	0	28.90	28.85	0	762	0.00%
2024/03/12	0	0.00	1	28.90	28.80	-1	752	-0.13%
2024/03/11	0	28.65	0	0.00	28.55	0	750	0.00%
2024/03/04	0	0.00	6	29.50	29.05	-6	760	-0.79%
2024/01/18	0	0.00	0.5	28.90	28.70	-0.5	825	-0.06%
2024/01/16	0	29.10	0	0.00	28.95	0	820	0.00%
2024/01/03	0.1	29.30	0	0.00	29.25	0.1	1,064	0.00%
2023/12/26	0.9	29.60	0	0.00	29.70	0.9	1,080	0.08%
2023/12/25	0	29.65	0	0.00	29.50	0	1,130	0.00%
2023/12/22	0	29.95	0	0.00	29.80	0	1,140	0.00%
2023/12/21	0	0.00	1	30.25	29.95	-1	1,152	-0.09%
2023/12/20	10.6	30.13	0	0.00	30.00	10.6	1,168	0.91%
2023/12/18	0	0.00	10	30.50	30.25	-10	1,193	-0.84%
2023/12/15	0	0.00	25	29.90	30.10	-25	1,167	-2.14%
2023/12/12	0	29.85	0	0.00	29.55	0	1,186	0.00%
2023/12/05	1	30.15	1	30.10	29.95	0	1,256	0.00%
2023/11/21	0.1	29.80	0	0.00	29.85	0.1	1,471	0.01%
2023/11/17	0	0.00	1	29.85	29.80	-1	1,530	-0.07%
2023/11/16	1	29.70	0	0.00	29.55	1	1,543	0.06%
2023/11/15	0	0.00	2	29.35	29.70	-2	1,549	-0.13%
2023/11/08	0	28.85	0	0.00	28.85	0	1,671	0.00%
2023/11/07	0	0.00	1	28.80	28.90	-1	1,731	-0.06%
2023/10/27	0	0.00	0.1	28.60	28.55	-0.1	2,433	0.00%
2023/10/25	0	0.00	1	28.95	28.65	-1	2,870	-0.03%
2023/10/23	1	28.70	0	0.00	28.70	1	3,337	0.03%
2023/09/27	0	0.00	1	28.45	28.50	-1	3,785	-0.03%
2023/09/26	0	28.50	0	0.00	28.30	0	3,857	0.00%
2023/09/25	1	28.30	1	28.60	28.60	0	3,952	0.00%
2023/09/20	0	0.00	1	28.30	28.40	-1	4,184	-0.02%
2023/09/11	0.1	27.90	0	0.00	28.00	0.1	5,018	0.00%
2023/09/04	1.1	28.68	2	28.65	28.70	-0.9	5,251	-0.02%
2023/08/31	10	28.54	1	28.70	28.55	9	5,389	0.17%
2023/08/30	1	27.85	1	27.95	28.00	0	5,419	0.00%
2023/08/29	1	27.60	1	27.85	27.85	0	5,593	0.00%
2023/08/28	0.3	27.67	0	0.00	27.50	0.3	5,850	0.01%
2023/08/25	0	0.00	1	27.85	27.95	-1	5,804	-0.02%
2023/08/24	0.1	28.20	0	0.00	27.85	0.1	5,797	0.00%
2023/08/21	1	28.25	0	0.00	28.45	1	5,812	0.02%
2023/08/18	0.1	28.60	0	0.00	28.35	0.1	5,850	0.00%
2023/08/17	0.1	28.90	0	0.00	28.80	0.1	5,935	0.00%
2023/08/16	0.1	28.90	0	0.00	28.90	0.1	5,938	0.00%
2023/08/15	0.2	29.25	0	0.00	29.10	0.2	5,950	0.00%
2023/08/10	0	31.25	0	0.00	30.45	0	5,968	0.00%
2023/08/09	0.1	32.35	0	0.00	32.45	0.1	5,861	0.00%
2023/08/08	1	32.75	1	32.70	32.70	0	5,843	0.00%
2023/08/07	3	34.90	2	33.30	33.45	1	5,843	0.02%
2023/08/04	2	34.55	0	0.00	34.40	2	5,757	0.03%
2023/08/02	0.1	34.20	3	34.63	34.00	-2.9	5,938	-0.05%
2023/08/01	2	33.80	0	0.00	33.90	2	5,847	0.03%
2023/07/31	0.1	34.35	6	34.53	34.55	-5.9	5,939	-0.10%
2023/07/28	11	34.42	9	35.46	34.10	2	6,126	0.03%
2023/07/27	2	34.93	1	35.15	35.00	1	5,983	0.02%
2023/07/26	0	0.00	6	33.40	33.15	-6	5,634	-0.11%
2023/07/24	6	33.00	2	32.98	32.75	4	5,693	0.07%
2023/07/21	1	32.80	0	0.00	32.25	1	5,906	0.02%
2023/07/20	3	32.47	6	32.58	32.80	-3	6,338	-0.05%
2023/07/19	4	32.14	1	32.10	31.90	3	6,847	0.04%
2023/07/17	6	32.40	16	32.61	32.75	-10	7,430	-0.13%
2023/07/14	1	32.25	0	0.00	32.40	1	7,402	0.01%
2023/07/13	10.2	32.30	0	0.00	31.90	10.2	7,373	0.14%
2023/07/06	0	0.00	1	34.60	34.00	-1	7,151	-0.01%
2023/07/03	1	34.20	0	0.00	34.20	1	6,895	0.01%
2023/06/30	5	33.86	3	33.92	34.05	2	6,789	0.03%
2023/06/29	5	34.03	5	34.13	34.25	0	6,717	0.00%
2023/06/28	4	33.57	4.1	33.42	33.15	-0.1	6,563	0.00%
2023/06/27	4	33.84	8.9	33.95	33.80	-4.9	6,491	-0.08%
2023/06/26	13	34.53	16	34.37	34.75	-3	6,287	-0.05%
2023/06/21	6	33.10	36	33.16	33.30	-30	5,768	-0.52%
2023/06/15	1	32.10	2	32.20	32.30	-1	5,582	-0.02%
2023/06/14	0.5	32.55	0	0.00	32.55	0.5	5,558	0.01%
2023/06/13	4	32.61	2	32.75	32.90	2	5,535	0.04%
2023/06/12	1	33.80	0	0.00	33.20	1	5,483	0.02%
2023/06/09	1	33.50	3	33.70	33.80	-2	5,424	-0.04%
2023/06/08	2	33.45	1	33.25	33.25	1	5,374	0.02%
2023/06/07	0	0.00	1	33.75	33.80	-1	5,307	-0.02%
2023/06/06	3	34.10	1	33.90	33.55	2	5,261	0.04%
2023/06/05	2	33.60	1	33.60	33.75	1	5,124	0.02%
2023/06/02	10	33.23	14	33.78	33.25	-4	5,014	-0.08%
2023/06/01	0	0.00	4	33.38	33.50	-4	4,830	-0.08%
2023/05/30	1	31.90	0	0.00	31.75	1	4,521	0.02%
2023/05/29	2	31.93	0	0.00	31.95	2	4,522	0.04%
2023/05/26	0	0.00	1	31.60	31.60	-1	4,497	-0.02%
2023/05/25	0	32.20	0	0.00	32.20	0	4,449	0.00%
2023/05/23	7	32.60	0	0.00	32.60	7	4,365	0.16%
2023/05/19	0.2	31.35	0	0.00	31.35	0.2	4,193	0.00%
2023/05/18	1	32.20	1	31.75	31.85	0	4,149	0.00%
2023/05/10	2	32.85	2	32.40	32.40	0	3,948	0.00%
2023/05/09	11	33.90	7	33.86	33.20	4	3,911	0.10%
2023/05/08	0	0.00	1	33.40	33.50	-1	3,665	-0.03%
2023/05/05	6	33.53	5	33.80	33.10	1	3,594	0.03%
2023/05/04	13	32.98	23	32.96	33.65	-10	3,437	-0.29%
2023/05/03	4	32.13	7	32.23	32.10	-3	3,116	-0.10%
2023/05/02	11	32.17	2	32.05	32.00	9	2,986	0.30%
2023/04/27	2.1	31.42	46	31.27	31.35	-43.9	2,866	-1.53%
2023/04/26	19	31.96	10	32.16	32.00	9	2,767	0.33%
2023/04/25	11	31.78	11.2	33.18	32.35	-0.2	2,461	-0.01%
2023/04/24	49	31.93	12	32.10	32.50	37	2,003	1.85%
2023/04/21	4	31.34	3	31.00	30.40	1	1,446	0.07%
2023/04/20	2	30.50	12	29.42	29.45	-10	1,034	-0.97%
2023/04/13	0	28.75	0	0.00	28.75	0	854	0.00%
2023/04/10	1	28.80	0	0.00	28.45	1	832	0.12%
2023/04/07	0	0.00	0	28.40	28.75	0	801	0.00%
2023/04/06	0	28.60	0	0.00	28.60	0	789	0.00%
2023/03/29	0	28.40	0	0.00	28.25	0	776	0.00%
2023/03/28	0	28.30	0	0.00	28.30	0	779	0.00%
2023/03/20	4	27.35	0	0.00	27.45	4	791	0.51%
2023/03/17	2	27.65	0	0.00	27.15	2	786	0.25%
2023/03/16	0	27.74	0	0.00	27.60	0	751	0.00%
2023/03/13	0	28.75	0	0.00	28.80	0	755	0.00%
2023/03/07	0	29.20	0	0.00	29.00	0	773	0.00%
2023/03/01	0	28.85	0	0.00	28.70	0	774	0.00%
2023/02/22	0	28.55	0	0.00	28.60	0	794	0.00%
2023/02/21	0	0.00	1	28.70	28.70	-1	800	-0.12%
2023/02/09	0	0.00	2	29.18	29.00	-2	836	-0.24%
2023/02/07	0	0.00	5	29.01	29.10	-5	808	-0.62%
2023/01/09	0	0.00	1	27.95	27.95	-1	693	-0.14%
2022/12/28	1	27.20	0	0.00	27.20	1	703	0.14%
2022/12/16	0	27.40	0	0.00	27.30	0	729	0.00%
2022/12/14	0	0.00	0.2	27.80	27.65	-0.2	710	-0.02%
2022/12/09	0	27.70	0	0.00	27.60	0	725	0.00%
2022/12/08	0	27.60	0	0.00	27.70	0	725	0.00%
2022/12/07	0	0.00	3	27.87	27.85	-3	729	-0.41%
2022/12/06	0	27.70	0	0.00	27.45	0	734	0.00%
2022/12/05	0	0.00	2	27.83	27.90	-2	732	-0.27%
2022/12/02	0	0.00	3	27.40	27.50	-3	721	-0.42%
2022/11/28	0	27.20	0	0.00	27.20	0	717	0.00%
2022/11/15	1	27.05	0	0.00	27.35	1	828	0.12%
2022/11/11	1	27.15	0	0.00	27.00	1	814	0.12%
2022/11/07	0	0.00	1	26.60	26.95	-1	833	-0.12%
2022/11/01	0	0.00	1	26.50	26.40	-1	852	-0.12%
2022/10/27	1	26.10	0	0.00	26.10	1	842	0.12%
2022/10/24	1	25.70	0	0.00	25.70	1	849	0.12%
2022/10/21	0	0.00	0	26.00	25.65	0	851	0.00%
2022/10/19	1	25.90	0	0.00	25.80	1	860	0.12%
2022/08/29	0	0.00	1	27.80	27.85	-1	1,551	-0.06%
2022/08/23	10	28.15	0	0.00	28.20	10	1,591	0.63%
2022/08/22	18	29.43	2	29.20	28.70	16	1,614	0.99%
2022/08/15	0	0.00	1	27.95	28.15	-1	1,686	-0.06%
2022/08/04	0.1	26.60	0	0.00	26.65	0.1	1,938	0.01%
2022/08/02	0	26.95	0	0.00	26.95	0	2,014	0.00%
2022/07/29	0	0.00	0.1	27.30	27.10	-0.1	2,062	0.00%
2022/07/28	1	27.10	0	0.00	26.90	1	2,066	0.05%
2022/07/19	0	0.00	2	26.30	26.35	-2	2,237	-0.09%
2022/07/15	2	25.50	0	0.00	25.45	2	2,229	0.09%
2022/07/14	0	25.65	0	0.00	25.90	0	2,230	0.00%
2022/07/08	0.2	25.96	0	0.00	25.75	0.2	2,211	0.01%
2022/07/05	0	26.02	0	0.00	25.95	0	2,181	0.00%
2022/06/29	0	26.80	0	0.00	26.55	0	2,118	0.00%
2022/06/27	0	0.00	1	29.90	29.95	-1	2,026	-0.05%
2022/06/16	0	30.45	1	30.20	30.00	-1	1,884	-0.05%
2022/06/15	1	29.60	0	0.00	30.05	1	1,870	0.05%
2022/06/14	1	29.40	0	0.00	29.60	1	1,862	0.05%
2022/06/08	0.1	30.18	0	0.00	30.05	0.1	1,848	0.01%
2022/06/07	0.1	30.05	0	0.00	29.95	0.1	1,851	0.01%
2022/06/02	0	30.15	0	0.00	30.00	0	1,886	0.00%
2022/06/01	0	30.15	0	0.00	30.00	0	1,905	0.00%
2022/05/31	0	30.15	1	30.05	30.00	-1	1,889	-0.05%
2022/05/30	0	0.00	1	30.00	30.05	-1	1,865	-0.05%
2022/05/27	1	29.50	0	0.00	29.55	1	1,831	0.05%
2022/05/25	0.1	29.68	0	0.00	29.40	0.1	1,775	0.01%
2022/05/24	0.1	30.05	0	0.00	29.95	0.1	1,731	0.00%
2022/05/20	0	29.95	1	30.00	29.95	-1	1,721	-0.06%
2022/05/19	2	29.30	0	0.00	29.60	2	1,700	0.12%
2022/05/18	4	30.35	0	0.00	30.40	4	1,637	0.24%
2022/05/16	1.1	30.55	1	30.65	30.15	0.1	1,613	0.01%
2022/05/13	1	30.85	1	30.75	30.85	0	1,594	0.00%
2022/05/11	0	0.00	2	31.85	31.85	-2	1,591	-0.13%
2022/05/09	0	0.00	1	32.55	32.75	-1	1,608	-0.06%
2022/05/04	2	33.85	2	33.55	33.65	0	1,622	0.00%
2022/05/03	2	34.55	2	34.80	33.70	0	1,594	0.00%
2022/04/27	0	33.55	0	0.00	33.40	0	1,473	0.00%
2022/04/26	0	34.50	0	0.00	34.10	0	1,452	0.00%
2022/04/22	0	0.00	1	34.85	34.95	-1	1,466	-0.07%
2022/04/11	0	34.54	0	0.00	34.10	0	1,781	0.00%
2022/04/08	0	34.60	0.1	34.70	34.50	-0.1	1,793	0.00%
2022/04/07	1	34.60	0	0.00	34.60	1	1,808	0.06%
2022/04/06	1	34.75	4	34.65	34.90	-3	1,813	-0.17%
2022/03/31	1	34.70	0	0.00	35.00	1	1,948	0.05%
2022/03/28	1	34.40	0	0.00	34.40	1	2,183	0.05%
2022/03/24	0.1	35.05	0	0.00	34.85	0.1	2,163	0.00%
2022/03/23	0	35.25	0	0.00	35.10	0	2,177	0.00%
2022/03/17	0	0.00	20	34.81	34.70	-20	2,371	-0.84%
2022/03/16	0	34.30	1	34.60	34.35	-1	2,376	-0.04%
2022/03/15	10	34.25	0	0.00	33.95	10	2,372	0.42%
2022/03/11	10.1	34.25	1	34.40	34.25	9.1	2,402	0.38%
2022/03/09	1	33.70	0	0.00	33.95	1	2,412	0.04%
2022/03/07	0	0.00	1	34.00	34.35	-1	2,401	-0.04%
2022/03/04	0	0.00	20	34.90	34.90	-20	2,409	-0.83%
2022/03/02	10	34.70	0	0.00	35.00	10	2,632	0.38%
2022/02/25	10	34.65	2	34.65	34.40	8	2,711	0.30%
2022/02/24	2	34.63	0	0.00	34.60	2	2,724	0.07%
2022/02/23	0	35.75	0	0.00	35.60	0	2,717	0.00%
2022/02/11	0	0.00	2	36.20	36.35	-2	3,056	-0.07%
2022/02/10	4	36.05	2	36.30	36.25	2	3,084	0.06%
2022/02/09	1	35.60	0	0.00	35.85	1	3,082	0.03%
2022/02/08	0	35.10	0	0.00	35.60	0	3,060	0.00%
2022/02/07	0	0.00	1	34.35	34.90	-1	3,067	-0.03%
2022/01/26	0	0.00	5	34.30	34.05	-5	3,071	-0.16%
2022/01/11	1	35.40	0	0.00	35.40	1	3,273	0.03%
2022/01/10	0	0.00	2	35.55	35.65	-2	3,310	-0.06%
2022/01/03	0	0.00	1	35.05	35.05	-1	3,268	-0.03%
2021/12/29	0	0.00	1	35.50	35.50	-1	3,355	-0.03%
2021/12/28	1	35.10	0	0.00	35.20	1	3,391	0.03%
2021/12/27	2	36.23	1	36.20	35.60	1	3,425	0.03%
2021/12/24	0	0.00	1	35.60	35.90	-1	3,417	-0.03%
2021/12/23	0	0.00	25	34.66	35.05	-25	3,392	-0.74%
2021/12/22	1	34.40	6	34.37	34.35	-5	3,483	-0.14%
2021/12/20	1	33.70	0	0.00	33.70	1	4,690	0.02%
2021/12/17	1	34.05	2	34.05	33.90	-1	4,907	-0.02%
2021/12/15	2	33.90	0	0.00	33.95	2	4,956	0.04%
2021/12/14	30	34.25	0	0.00	34.00	30	4,980	0.60%
2021/12/13	1	33.65	0	0.00	33.60	1	4,850	0.02%
2021/12/10	1	33.90	0	0.00	33.90	1	4,864	0.02%
2021/12/09	0	0.00	1	34.10	34.00	-1	4,854	-0.02%
2021/12/08	0	0.00	1	34.00	33.95	-1	4,861	-0.02%
2021/12/07	2	33.65	0	0.00	33.80	2	4,883	0.04%
2021/12/02	16	33.83	0	0.00	33.80	16	4,893	0.33%
2021/12/01	0	0.00	1	34.20	34.05	-1	4,897	-0.02%
2021/11/30	0	0.00	0.1	33.95	34.00	-0.1	4,899	0.00%
2021/11/29	2	33.58	0	0.00	34.10	2	4,919	0.04%
2021/11/26	5	35.10	3	34.90	34.50	2	4,875	0.04%
2021/11/24	0	0.00	1	35.10	35.50	-1	4,774	-0.02%
2021/11/23	1	35.00	0	0.00	34.85	1	4,774	0.02%
2021/11/19	1	36.50	0	0.00	35.50	1	4,784	0.02%
2021/11/17	1	35.45	0	0.00	35.40	1	4,669	0.02%
2021/11/16	1	35.40	1	35.30	35.40	0	4,659	0.00%
2021/11/10	1	34.95	0	0.00	34.75	1	4,828	0.02%
2021/11/08	0	0.00	4	34.90	35.15	-4	4,727	-0.08%
2021/11/04	1	34.80	0	0.00	34.35	1	4,717	0.02%
2021/11/02	3	34.65	2	34.48	34.30	1	4,727	0.02%
2021/11/01	1	34.25	0	0.00	34.20	1	4,711	0.02%
2021/10/29	0	0.00	2	33.95	34.00	-2	4,713	-0.04%
2021/10/27	1	33.30	0.4	33.30	33.05	0.6	4,763	0.01%
2021/10/26	1	33.45	0	0.00	33.35	1	4,746	0.02%
2021/10/25	0	0.00	1	33.75	33.60	-1	4,738	-0.02%
2021/10/22	1	33.55	0	0.00	33.60	1	4,771	0.02%
2021/10/21	0	0.00	2	34.35	34.10	-2	4,770	-0.04%
2021/10/20	1	34.00	3	34.27	33.95	-2	4,901	-0.04%
2021/10/19	1	34.35	0	0.00	34.30	1	4,939	0.02%
2021/10/18	2	34.20	5	34.56	34.40	-3	5,010	-0.06%
2021/10/15	2	33.90	0	0.00	33.90	2	5,076	0.04%
2021/10/13	4	33.18	9	33.44	33.10	-5	5,046	-0.10%
2021/10/12	0	0.00	1	33.20	33.30	-1	5,039	-0.02%
2021/10/08	6	33.61	0	0.00	33.55	6	5,047	0.12%
2021/10/07	3	33.85	1	34.00	34.00	2	5,101	0.04%
2021/10/06	1	33.40	0	0.00	33.20	1	5,136	0.02%
2021/10/05	2	33.90	1	33.90	33.90	1	5,163	0.02%
2021/10/01	1	35.30	0.2	34.60	34.40	0.8	5,334	0.01%
2021/09/30	0	0.00	1	35.60	35.65	-1	5,582	-0.02%
2021/09/29	3	35.83	1	35.90	35.70	2	5,656	0.04%
2021/09/28	2	38.10	16	38.58	37.20	-14	5,623	-0.25%
2021/09/27	19	36.73	6	36.57	37.50	13	5,127	0.25%
2021/09/24	5	35.15	1	36.10	34.10	4	5,231	0.08%
2021/09/17	8	34.60	5	34.70	34.30	3	5,554	0.05%
2021/09/16	1	34.85	0	0.00	34.90	1	5,568	0.02%
2021/09/15	1	35.20	2	35.30	35.15	-1	5,599	-0.02%
2021/09/13	0	0.00	2	35.63	35.75	-2	6,089	-0.03%
2021/09/10	2	35.28	0	0.00	35.20	2	6,292	0.03%
2021/09/09	0	0.00	1	35.70	35.70	-1	6,319	-0.02%
2021/09/08	1	35.40	0	0.00	35.10	1	6,382	0.02%
2021/09/02	4	36.00	0	0.00	36.10	4	6,818	0.06%
2021/09/01	1	36.00	0	0.00	36.05	1	6,932	0.01%
2021/08/24	0.1	36.10	0	0.00	36.00	0.1	9,557	0.00%
2021/08/20	0	0.00	1	36.20	36.05	-1	9,568	-0.01%
2021/08/17	2	37.35	1	38.00	36.85	1	9,597	0.01%
2021/08/16	0	0.00	6	39.90	39.65	-6	9,655	-0.06%
2021/08/13	0	0.00	4	41.05	40.90	-4	9,619	-0.04%
2021/08/12	1	41.40	2	41.75	41.15	-1	9,653	-0.01%
2021/08/11	1	41.50	0	0.00	41.15	1	9,717	0.01%
2021/08/10	0	0.00	2	41.85	41.85	-2	9,801	-0.02%
2021/08/09	7	41.90	1	42.35	42.40	6	9,916	0.06%
2021/08/06	0	0.00	1	42.20	42.05	-1	10,006	-0.01%
2021/08/04	1	41.90	0	0.00	42.20	1	10,387	0.01%
2021/07/26	3	42.07	0	0.00	41.35	3	11,320	0.03%
2021/07/23	0	0.00	1.1	43.89	43.80	-1.1	11,234	-0.01%
2021/07/20	3	43.85	10	43.40	43.40	-7	11,329	-0.06%
2021/07/16	1	44.50	0	0.00	44.75	1	11,723	0.01%
2021/07/15	10	45.10	0	0.00	45.10	10	11,904	0.08%
2021/07/14	1	43.70	1	44.30	44.35	0	12,012	0.00%
2021/07/13	0	0.00	1	45.20	44.20	-1	12,155	-0.01%
2021/07/09	1	46.20	1.5	46.15	45.95	-0.5	12,244	0.00%
2021/07/08	4	46.66	1.5	47.00	46.80	2.5	12,352	0.02%
2021/07/07	61	49.08	68	49.09	48.00	-7	12,719	-0.06%
2021/07/06	2	47.98	3	48.05	48.05	-1	12,729	-0.01%
2021/07/05	5	47.71	2	48.25	48.35	3	12,634	0.02%
2021/07/02	5	48.80	4	48.59	48.25	1	12,625	0.01%
2021/07/01	55	49.29	53	49.43	47.70	2	12,600	0.02%
2021/06/30	10	47.43	13.5	47.56	48.50	-3.5	12,196	-0.03%
2021/06/29	5	45.68	1	45.90	45.60	4	11,816	0.03%
2021/06/28	3	45.02	5	45.93	46.00	-2	11,840	-0.02%
2021/06/25	4	45.21	2	45.33	44.90	2	11,931	0.02%
2021/06/24	2	44.85	0.7	45.10	45.40	1.3	12,036	0.01%
2021/06/23	0	0.00	3	45.32	44.80	-3	12,046	-0.02%
2021/06/22	44	46.86	37	47.03	45.25	7	12,006	0.06%
2021/06/21	3	45.63	3	45.22	45.80	0	11,681	0.00%
2021/06/18	1	43.95	2	43.90	44.30	-1	11,495	-0.01%
2021/06/16	1	44.00	1	43.75	43.85	0	11,569	0.00%
2021/06/15	1	44.00	1	44.05	44.00	0	11,547	0.00%
2021/06/11	16.1	46.13	17	45.22	44.50	-0.9	11,486	-0.01%
2021/06/09	4	45.83	2	46.00	45.10	2	11,135	0.02%
2021/06/08	35	47.45	29	48.65	46.90	6	11,004	0.05%
2021/06/07	34	47.84	132	47.76	49.00	-98	10,711	-0.91%	大賣/
2021/06/04	4	47.89	1	45.60	45.65	3	9,730	0.03%
2021/06/03	53	46.74	61.2	46.92	46.40	-8.2	9,410	-0.09%
2021/06/02	0.2	44.70	10.6	42.97	44.75	-10.4	8,596	-0.12%
2021/06/01	1	41.25	8	41.26	41.70	-7	8,410	-0.08%
2021/05/31	1	41.60	0	0.00	41.30	1	8,428	0.01%
2021/05/28	1	41.35	1	41.55	41.20	0	8,435	0.00%
2021/05/27	9	41.53	0.1	41.60	40.90	8.9	8,495	0.10%
2021/05/25	1	42.20	0	0.00	41.70	1	8,495	0.01%
2021/05/24	0	0.00	7	41.23	42.35	-7	8,454	-0.08%
2021/05/20	0	0.00	3	39.90	39.95	-3	8,382	-0.04%
2021/05/19	3	40.28	4	39.84	40.35	-1	8,352	-0.01%
2021/05/18	3	38.43	0	0.00	40.00	3	8,294	0.04%
2021/05/17	2	38.05	2	37.58	37.50	0	8,225	0.00%
2021/05/14	0	0.00	4	41.50	39.30	-4	8,098	-0.05%
2021/05/13	5	40.41	1	40.60	40.55	4	7,981	0.05%
2021/05/12	6	41.42	5	40.40	40.80	1	7,825	0.01%
2021/05/11	7	46.59	8	46.60	44.85	-1	7,543	-0.01%
2021/05/10	15	45.07	13	45.06	46.30	2	7,010	0.03%
2021/05/07	4	43.40	0	0.00	43.20	4	6,735	0.06%
2021/05/06	0	0.00	5	44.15	42.90	-5	6,739	-0.07%
2021/05/05	2	43.78	12	43.26	42.80	-10	6,710	-0.15%
2021/05/04	2	42.50	0	0.00	42.35	2	6,679	0.03%
2021/04/28	4	45.03	1	45.00	44.90	3	6,554	0.05%
2021/04/27	1	44.55	1	44.60	45.80	0	6,573	0.00%
2021/04/26	6	45.36	3	45.02	45.20	3	6,491	0.05%
2021/04/23	0	0.00	1	43.35	44.10	-1	6,353	-0.02%
2021/04/22	9	43.96	4	43.78	42.65	5	6,216	0.08%
2021/04/21	1	43.60	0	0.00	43.90	1	6,020	0.02%
2021/04/20	0	0.00	3	43.00	42.90	-3	5,845	-0.05%
2021/04/19	9	42.44	16.1	42.35	43.00	-7.1	5,793	-0.12%
2021/04/16	6	40.63	47	41.14	41.55	-41	5,623	-0.73%
2021/04/15	5	41.40	3	41.33	40.80	2	5,565	0.04%
2021/04/14	1	40.50	6	40.53	40.75	-5	5,534	-0.09%
2021/04/13	54	42.21	17	42.34	41.80	37	5,423	0.68%
2021/04/12	3	40.28	6	40.28	40.45	-3	4,935	-0.06%
2021/04/09	1	37.00	0	0.00	37.00	1	4,665	0.02%
2021/04/08	0	0.00	1	37.85	38.00	-1	4,657	-0.02%
2021/04/07	0	0.00	5	36.90	37.00	-5	4,750	-0.11%
2021/04/06	0	0.00	4	37.08	37.40	-4	5,023	-0.08%
2021/04/01	2.1	35.19	11	35.13	35.40	-8.9	5,095	-0.17%
2021/03/31	6	35.11	6	34.80	34.90	0	4,996	0.00%
2021/03/30	5	34.65	3	34.75	35.00	2	4,935	0.04%
2021/03/29	4	34.24	3	34.63	34.05	1	4,784	0.02%
2021/03/26	0	0.00	1	33.70	33.60	-1	4,838	-0.02%
2021/03/25	0	0.00	1	33.55	33.35	-1	4,869	-0.02%
2021/03/24	1	32.95	0	0.00	33.00	1	4,804	0.02%
2021/03/23	0	0.00	5	32.77	32.70	-5	4,820	-0.10%
2021/03/22	2	32.60	0	0.00	33.00	2	5,030	0.04%
2021/03/19	4	32.54	2	33.28	32.65	2	5,060	0.04%
2021/03/15	0	0.00	2	32.18	32.15	-2	5,051	-0.04%
2021/03/12	2	32.48	0	0.00	32.30	2	5,083	0.04%
2021/03/11	0	0.00	1	32.50	32.40	-1	5,137	-0.02%
2021/03/10	0	32.25	0	0.00	32.30	0	5,138	0.00%
2021/03/09	1	32.40	0	0.00	32.40	1	5,155	0.02%
2021/03/05	5	31.90	1	31.80	31.80	4	5,165	0.08%
2021/03/04	1	32.00	0	0.00	31.95	1	5,211	0.02%
2021/03/02	0	0.00	1	32.25	31.20	-1	5,189	-0.02%
2021/02/23	1	31.70	1	31.55	31.65	0	5,162	0.00%
2021/02/17	0	0.00	2	30.38	30.20	-2	5,365	-0.04%
2021/02/05	0	0.00	17	29.34	29.35	-17	5,789	-0.29%
2021/02/01	0	0.00	1	28.90	28.90	-1	6,029	-0.02%
2021/01/29	0	0.00	19	29.06	28.70	-19	6,066	-0.31%
2021/01/28	2	29.18	0	0.00	29.20	2	6,138	0.03%
2021/01/20	11	29.74	1	30.15	29.85	10	6,286	0.16%
2021/01/19	1	31.00	0	0.00	30.85	1	6,495	0.02%
2021/01/15	1	31.60	0	0.00	31.40	1	6,564	0.02%
2021/01/14	0	0.00	0.2	32.20	32.05	-0.2	6,677	0.00%
2021/01/13	0	0.00	2	32.30	32.30	-2	6,713	-0.03%
2021/01/11	0	0.00	3.3	33.15	33.00	-3.3	6,760	-0.05%
2021/01/08	1	33.35	0	0.00	33.30	1	6,787	0.01%
2021/01/07	0	0.00	2.1	33.96	33.55	-2.1	6,802	-0.03%
2021/01/06	0	0.00	2	33.45	33.20	-2	6,891	-0.03%
2021/01/05	0	0.00	1	33.75	33.75	-1	7,035	-0.01%
2021/01/04	0	0.00	3	34.30	34.20	-3	7,184	-0.04%
2020/12/31	1	34.00	2	34.10	34.00	-1	7,154	-0.01%
2020/12/30	60	34.09	3	34.08	34.15	57	7,118	0.80%
2020/12/29	76	33.89	5.9	34.34	33.55	70.1	7,018	1.00%
2020/12/28	58.2	33.39	10	33.07	33.45	48.2	6,617	0.73%
2020/12/23	1	32.00	1	32.00	32.00	0	6,696	0.00%
2020/12/22	2	32.80	1	32.45	32.10	1	6,864	0.01%
2020/12/21	0	0.00	2	31.90	31.95	-2	6,824	-0.03%
2020/12/16	5	31.73	16	31.51	31.75	-11	7,030	-0.16%
2020/12/15	1	31.60	9	31.29	31.25	-8	7,052	-0.11%
2020/12/14	1	30.80	0	0.00	30.85	1	7,238	0.01%
2020/12/10	1	30.80	0	0.00	30.85	1	7,732	0.01%
2020/12/09	0	0.00	10	30.85	30.90	-10	7,836	-0.13%
2020/12/08	2	31.25	0	0.00	31.20	2	7,910	0.03%
2020/12/07	2	30.80	0	0.00	30.80	2	8,044	0.02%
2020/11/30	4	32.20	0	0.00	31.80	4	8,550	0.05%
2020/11/26	1	32.00	1	31.95	31.95	0	8,892	0.00%
2020/11/25	1	32.00	0	0.00	31.75	1	9,325	0.01%
2020/11/24	3	32.00	5	32.00	31.90	-2	9,455	-0.02%
2020/11/23	2	31.75	0	0.00	31.80	2	9,522	0.02%
2020/11/20	4	32.00	0	0.00	32.00	4	9,527	0.04%
2020/11/18	1	31.85	45	31.78	31.95	-44	9,607	-0.46%
2020/11/17	2	32.33	20	32.55	32.00	-18	9,652	-0.19%
2020/11/16	0	0.00	2	32.55	32.65	-2	9,663	-0.02%
2020/11/12	0	0.00	1	33.10	32.60	-1	9,419	-0.01%
2020/11/11	0	0.00	6	32.95	33.10	-6	9,481	-0.06%
2020/11/10	1	32.45	1	32.45	32.45	0	9,584	0.00%
2020/11/06	7	32.64	0	0.00	32.70	7	9,894	0.07%
2020/11/05	2	32.98	0	0.00	32.60	2	10,067	0.02%
2020/11/03	0	0.00	3	33.32	33.15	-3	10,121	-0.03%
2020/11/02	5	33.42	1	34.35	33.15	4	10,118	0.04%
2020/10/30	6	34.21	2	33.95	33.95	4	10,102	0.04%
2020/10/29	14	34.15	0	0.00	34.30	14	10,056	0.14%
2020/10/28	0	0.00	9	35.95	34.75	-9	10,041	-0.09%
2020/10/27	1	35.35	17	34.93	35.35	-16	9,929	-0.16%
2020/10/26	0	0.00	1.1	33.37	33.55	-1.1	9,628	-0.01%
2020/10/23	0	0.00	1	33.90	33.75	-1	9,552	-0.01%
2020/10/22	5	34.05	24	34.08	33.85	-19	9,557	-0.20%
2020/10/21	24	33.75	0	0.00	33.75	24	9,440	0.25%
2020/10/20	1	33.55	6	33.46	33.60	-5	9,399	-0.05%
2020/10/19	2	32.80	0	0.00	32.50	2	9,368	0.02%
2020/10/16	3	33.35	0	0.00	32.80	3	9,357	0.03%
2020/10/15	0	0.00	2	33.50	33.20	-2	9,340	-0.02%
2020/10/14	15	33.42	12	33.25	33.20	3	9,348	0.03%
2020/10/13	12	33.92	18	34.30	34.50	-6	9,174	-0.07%
2020/10/08	0	0.00	6	31.83	31.75	-6	8,852	-0.07%
2020/10/07	0	0.00	2	32.58	32.25	-2	8,838	-0.02%
2020/10/06	2	32.55	0	0.00	32.50	2	8,827	0.02%
2020/09/30	3	31.95	2	31.75	31.55	1	8,814	0.01%
2020/09/29	4	32.05	11	32.19	32.55	-7	8,758	-0.08%
2020/09/25	0	0.00	4	31.28	31.60	-4	8,596	-0.05%
2020/09/24	2	30.45	156	30.59	30.45	-154	8,511	-1.81%	大賣/鉅額交易
2020/09/23	3	31.23	5	31.51	31.15	-2	8,369	-0.02%
2020/09/21	2	32.80	8	33.09	33.10	-6	8,144	-0.07%
2020/09/18	2	32.63	2.1	32.87	32.90	-0.1	8,049	0.00%
2020/09/17	3	30.92	3	31.70	31.75	0	7,804	0.00%
2020/09/16	1	30.50	2.1	30.62	31.55	-1.1	7,580	-0.01%
2020/09/15	154	29.35	20	29.89	30.00	134	7,301	1.84%	大買/鉅額交易
2020/09/14	14	29.42	1	29.00	29.00	13	7,211	0.18%
2020/09/11	5	28.20	3	28.37	28.50	2	7,118	0.03%
2020/09/10	9	29.55	6	29.43	29.00	3	7,058	0.04%
2020/09/09	1	28.65	2	29.95	29.65	-1	6,999	-0.01%
2020/09/08	0	0.00	22	28.88	29.15	-22	6,915	-0.32%
2020/09/07	18	27.89	5	28.37	27.90	13	6,728	0.19%
2020/09/04	5	27.90	3	27.85	27.80	2	6,666	0.03%
2020/09/02	6	28.61	0	0.00	28.45	6	6,571	0.09%
2020/09/01	3	29.50	0	0.00	29.50	3	6,390	0.05%
2020/08/31	2	29.70	11	27.86	30.30	-9	6,145	-0.15%
2020/08/28	8	27.20	9	27.20	27.55	-1	5,720	-0.02%
2020/08/27	10	26.80	17	26.66	26.30	-7	5,580	-0.13%
2020/08/26	0	0.00	10	27.20	27.10	-10	5,487	-0.18%
2020/08/25	2	27.70	10	27.45	27.30	-8	5,429	-0.15%
2020/08/24	2	27.05	2	27.20	27.00	0	5,386	0.00%
2020/08/21	7	27.41	5	27.25	27.30	2	5,399	0.04%
2020/08/20	44	27.17	2	26.25	27.50	42	5,342	0.79%
2020/08/19	12	27.58	1	27.20	28.00	11	5,215	0.21%
2020/08/17	17	26.02	15	26.40	26.50	2	5,168	0.04%
2020/08/14	3	26.13	3	26.20	26.35	0	5,275	0.00%
2020/08/13	0.1	25.50	5	25.85	25.55	-4.9	5,249	-0.09%
2020/08/12	7	25.51	1	25.85	25.40	6	5,257	0.11%
2020/08/11	0	0.00	1.2	24.62	25.15	-1.2	5,099	-0.02%
2020/08/07	0	0.00	2	24.03	24.15	-2	4,961	-0.04%
2020/08/06	1	23.40	0	0.00	23.55	1	4,927	0.02%
2020/08/05	9	23.32	0	0.00	23.40	9	5,157	0.17%
2020/07/29	1	23.30	0	0.00	23.15	1	5,083	0.02%
2020/07/28	0	0.00	9	23.16	23.10	-9	5,093	-0.18%
2020/07/23	0	0.00	1	24.05	23.80	-1	5,049	-0.02%
2020/07/22	0	0.00	4	23.75	23.85	-4	4,996	-0.08%
2020/07/13	1	23.60	0	0.00	23.70	1	4,766	0.02%
2020/07/10	0	0.00	1	23.40	23.35	-1	4,775	-0.02%
2020/07/07	0	0.00	0.8	22.90	22.95	-0.8	4,674	-0.02%
2020/07/01	1	23.70	0	0.00	23.65	1	4,583	0.02%
2020/06/30	0	0.00	0.4	23.35	23.30	-0.4	4,558	-0.01%
2020/06/22	0	0.00	1	23.85	23.70	-1	4,710	-0.02%
2020/06/19	1	24.05	0	0.00	23.65	1	4,700	0.02%
2020/06/18	1	24.20	0	0.00	24.00	1	4,723	0.02%
2020/06/16	0	0.00	1	23.45	23.85	-1	4,805	-0.02%
2020/06/15	0	0.00	1	23.10	22.90	-1	4,918	-0.02%
2020/06/12	1	22.15	3	22.60	22.70	-2	4,931	-0.04%
2020/06/10	2	22.78	0	0.00	22.75	2	5,048	0.04%
2020/06/09	5	23.90	0	0.00	23.70	5	5,193	0.10%
2020/06/08	0	0.00	1	23.90	23.95	-1	5,294	-0.02%
2020/06/04	1	23.65	0	0.00	23.60	1	5,545	0.02%
2020/06/03	0	0.00	2	23.95	23.95	-2	5,668	-0.04%
2020/06/02	0	0.00	12	23.85	23.80	-12	5,700	-0.21%
2020/06/01	4	23.90	0	0.00	23.95	4	5,810	0.07%
2020/05/29	4	24.20	6	24.24	23.60	-2	5,939	-0.03%
2020/05/28	5	24.22	0	0.00	23.85	5	6,106	0.08%
2020/05/27	0	0.00	3	24.00	23.90	-3	6,201	-0.05%
2020/05/25	0	0.00	1	23.55	23.45	-1	7,089	-0.01%
2020/05/22	0	0.00	8	24.41	24.05	-8	7,214	-0.11%
2020/05/21	3	24.05	6	24.15	24.30	-3	7,427	-0.04%
2020/05/20	6	23.70	5	23.80	23.55	1	7,367	0.01%
2020/05/19	0	0.00	0	23.50	23.60	0	7,336	0.00%
2020/05/18	0	0.00	5	23.00	23.10	-5	7,175	-0.07%
2020/05/15	0	0.00	10	22.00	22.20	-10	7,007	-0.14%
2020/05/14	5	21.80	0	0.00	21.50	5	6,955	0.07%
2020/05/12	0	0.00	12	22.47	22.40	-12	6,806	-0.18%
2020/05/11	0	21.10	0	0.00	21.10	0	6,543	0.00%
2020/05/08	0	0.00	0.1	21.10	21.05	-0.1	6,555	0.00%
2020/04/28	10	20.95	1	21.05	21.00	9	6,732	0.13%
2020/04/27	0	0.00	1	20.70	20.70	-1	6,745	-0.01%
2020/04/23	2	20.25	2	20.50	20.60	0	6,759	0.00%
2020/04/21	1	20.40	0	0.00	20.35	1	6,773	0.01%
2020/04/17	0	0.00	1	21.30	21.00	-1	6,723	-0.01%
2020/04/15	0	0.00	2	21.10	21.45	-2	6,723	-0.03%
2020/04/14	0.1	20.90	5	20.80	20.85	-4.9	6,657	-0.07%
2020/04/13	2	20.75	0	0.00	20.60	2	6,647	0.03%
2020/04/10	1	20.75	133	20.75	20.75	-132	6,633	-1.99%	大賣/鉅額交易
2020/04/09	10	21.10	1	20.95	21.10	9	6,605	0.14%
2020/04/01	2	20.45	0	0.00	20.50	2	6,454	0.03%
2020/03/26	1	20.20	1	20.60	20.75	0	6,303	0.00%
2020/03/25	0	0.00	4	20.21	20.35	-4	6,194	-0.06%
2020/03/24	6	19.32	2	19.45	19.45	4	6,102	0.07%
2020/03/23	0	0.00	1	18.70	19.05	-1	6,000	-0.02%
2020/03/20	6	18.23	6	18.40	18.35	0	5,913	0.00%
2020/03/19	7	18.09	5	17.58	17.55	2	5,777	0.03%
2020/03/18	5	19.86	0	0.00	19.45	5	5,544	0.09%
2020/03/17	3	20.52	1	20.60	20.35	2	5,438	0.04%
2020/03/16	2	21.35	0	0.00	21.00	2	5,330	0.04%
2020/03/13	7	21.21	0	0.00	21.30	7	5,237	0.13%
2020/03/12	9	22.32	0	0.00	22.50	9	4,960	0.18%
2020/03/11	1	23.00	0	0.00	23.00	1	4,821	0.02%
2020/03/10	8	22.43	0	0.00	22.70	8	4,707	0.17%
2020/03/05	1	23.20	0	0.00	23.50	1	4,286	0.02%
2020/03/04	4	24.58	4	24.34	23.75	0	4,154	0.00%
2020/03/03	7	24.39	7	24.48	24.20	0	4,018	0.00%
2020/03/02	0	0.00	5	23.20	23.35	-5	3,790	-0.13%
2020/02/27	7	24.66	4	24.63	23.65	3	3,649	0.08%
2020/02/26	43	23.89	24	23.85	23.65	19	3,278	0.58%
2020/02/25	9	23.01	10	23.03	22.60	-1	2,676	-0.04%
2020/02/24	107	22.99	0	0.00	23.00	107	2,438	4.39%	大買/鉅額交易
2020/02/21	0	0.00	2	21.60	21.65	-2	2,096	-0.10%
2020/02/03	0	0.00	4	19.28	19.55	-4	1,540	-0.26%
2020/01/20	0	0.00	2	20.40	20.45	-2	1,464	-0.14%
2020/01/16	0	0.00	5	20.10	20.20	-5	1,404	-0.36%
2020/01/07	0	0.00	1	19.30	19.35	-1	1,304	-0.08%
2020/01/06	1	19.20	0	0.00	19.20	1	1,326	0.08%
2020/01/03	0	0.00	10	19.50	19.40	-10	1,345	-0.74%
2019/12/26	10	19.15	0	0.00	19.15	10	1,248	0.80%
2019/12/13	1	18.90	0	0.00	19.00	1	1,151	0.09%
2019/11/26	1	19.05	0	0.00	18.90	1	1,111	0.09%
2019/11/25	0	0.00	3	19.20	19.20	-3	1,088	-0.28%
2019/11/15	3	18.80	0	0.00	18.85	3	1,048	0.29%
2019/11/12	1	18.20	0	0.00	18.25	1	934	0.11%
2019/10/22	0	0.00	0.1	18.05	18.00	-0.1	1,038	-0.01%
2019/10/18	6	18.30	0	0.00	17.80	6	1,040	0.58%
2019/10/09	1	18.15	1	18.20	17.65	0	1,052	0.00%
2019/10/08	0	0.00	1	18.15	18.05	-1	1,038	-0.10%
2019/09/25	2	18.10	0	0.00	18.05	2	1,266	0.16%
2019/09/17	0.2	18.30	0	0.00	18.15	0.2	1,377	0.01%
2019/09/12	0	0.00	2.4	18.30	18.30	-2.4	1,471	-0.16%
2019/09/11	1	18.20	0.4	18.20	18.10	0.6	1,508	0.04%
2019/09/09	0	0.00	1	18.30	18.30	-1	1,527	-0.07%
2019/09/02	0	0.00	0.4	17.80	17.75	-0.4	1,528	-0.03%
2019/08/30	0	0.00	2	17.50	17.55	-2	1,526	-0.13%
2019/08/28	0	0.00	4	17.40	17.35	-4	1,526	-0.26%
2019/08/14	2	18.08	0	0.00	18.00	2	1,546	0.13%
2019/08/13	1	18.15	2	18.25	18.15	-1	1,554	-0.06%
2019/08/08	0	0.00	1	18.15	18.35	-1	1,564	-0.06%
2019/08/06	10	17.50	0	0.00	18.05	10	1,586	0.63%
2019/07/31	2	18.85	5	18.80	18.80	-3	1,600	-0.19%
2019/07/30	5	18.90	0	0.00	18.85	5	1,607	0.31%
2019/07/24	2	19.05	0	0.00	19.05	2	1,641	0.12%
2019/07/22	2	19.15	0	0.00	19.10	2	1,642	0.12%
2019/07/15	1	19.15	0	0.00	19.20	1	1,662	0.06%
2019/07/11	0	0.00	1	19.70	19.65	-1	1,703	-0.06%
2019/07/10	1	20.55	0	0.00	20.60	1	1,691	0.06%
2019/07/09	1	20.45	0	0.00	20.50	1	1,665	0.06%
2019/07/05	2	20.58	0	0.00	20.60	2	1,707	0.12%
2019/06/26	5	20.40	0	0.00	20.35	5	1,979	0.25%
2019/06/21	5	20.65	0	0.00	20.75	5	1,965	0.25%
2019/06/20	0	0.00	11	20.50	20.50	-11	1,945	-0.57%
2019/06/18	5	19.85	0	0.00	19.90	5	1,940	0.26%
2019/06/17	5	19.95	0	0.00	19.90	5	1,948	0.26%
2019/06/06	0	0.00	2	19.50	19.40	-2	1,984	-0.10%
2019/05/28	0	0.00	2	19.45	19.30	-2	2,030	-0.10%
2019/05/16	0	0.00	2	19.40	19.30	-2	2,223	-0.09%
2019/05/14	2	19.00	0	0.00	19.30	2	2,268	0.09%
2019/05/13	10	19.30	0	0.00	19.20	10	2,303	0.43%
2019/05/10	5	19.30	2	19.40	19.35	3	2,323	0.13%
2019/05/08	1	19.70	0	0.00	19.80	1	2,303	0.04%
2019/05/07	2	19.70	0	0.00	19.70	2	2,301	0.09%
2019/05/02	0	0.00	2	19.95	20.00	-2	2,265	-0.09%
2019/04/29	2	19.80	0	0.00	19.80	2	2,247	0.09%
2019/04/25	10	20.15	0	0.00	20.10	10	2,251	0.44%
2019/04/24	1	20.00	2	20.05	19.90	-1	2,248	-0.04%
2019/04/23	2	19.80	0	0.00	19.80	2	2,221	0.09%
2019/04/19	2	20.05	0	0.00	19.90	2	2,210	0.09%
2019/04/17	2	20.25	0	0.00	20.40	2	2,166	0.09%
2019/04/09	5	20.83	0	0.00	20.80	5	1,892	0.26%
2019/04/01	1	20.50	0	0.00	20.50	1	1,755	0.06%
2019/03/29	1	20.35	0	0.00	20.50	1	1,744	0.06%
2019/03/26	2	20.58	0	0.00	20.55	2	1,776	0.11%
2019/03/25	6	20.58	0	0.00	20.55	6	1,788	0.34%
2019/03/22	6	20.78	2	20.75	20.90	4	1,782	0.22%
2019/03/21	0	0.00	1	20.60	20.65	-1	1,736	-0.06%
2019/03/20	1	20.35	2	20.40	20.40	-1	1,708	-0.06%
2019/03/19	1	20.25	0	0.00	20.30	1	1,701	0.06%
2019/03/15	0.1	20.30	0	0.00	20.25	0.1	1,702	0.01%
2019/03/14	0	0.00	3	20.15	20.10	-3	1,701	-0.18%
2019/03/11	10	20.05	0	0.00	20.30	10	1,735	0.58%
2019/02/26	0	0.00	10	20.40	20.30	-10	1,846	-0.54%
2019/02/25	10	20.40	1	20.40	20.35	9	1,851	0.49%
2019/02/22	5	20.10	0	0.00	20.20	5	1,858	0.27%
2019/02/20	4	20.30	0	0.00	20.25	4	1,883	0.21%
2019/02/12	0	0.00	1	19.30	19.45	-1	1,834	-0.05%
2019/01/30	1	19.40	0	0.00	19.45	1	1,906	0.05%
2019/01/22	10	19.10	0	0.00	19.10	10	2,252	0.44%
2019/01/09	3	18.90	0	0.00	18.85	3	2,738	0.11%
2019/01/07	3	18.90	0	0.00	18.85	3	2,831	0.11%
2018/12/26	2	18.95	2	18.75	18.60	0	3,334	0.00%
2018/12/24	0	0.00	1	19.10	19.20	-1	3,420	-0.03%
2018/12/19	0	0.00	2	19.80	19.65	-2	3,831	-0.05%
2018/12/17	1	20.05	0	0.00	19.95	1	4,005	0.02%
2018/12/13	0	0.00	3	20.25	20.40	-3	4,190	-0.07%
2018/12/06	0	20.65	0	0.00	20.65	0	5,184	0.00%
2018/12/03	1	21.65	7	21.65	21.65	-6	5,889	-0.10%
2018/11/30	2	21.10	0	0.00	21.75	2	5,919	0.03%
2018/11/27	0	0.00	2	21.30	21.25	-2	6,035	-0.03%
2018/11/26	2	21.25	0	0.00	21.35	2	6,105	0.03%
2018/11/19	0	0.00	1	21.60	21.60	-1	6,896	-0.01%
2018/11/15	7	21.26	0	0.00	21.20	7	7,571	0.09%
2018/11/14	5	21.35	0	0.00	21.35	5	7,741	0.06%
2018/11/09	10	21.20	0	0.00	21.20	10	8,196	0.12%
2018/11/07	0	0.00	1	21.25	21.35	-1	8,346	-0.01%
2018/10/31	4	19.40	0	0.00	19.75	4	8,368	0.05%
2018/10/30	0	0.00	3	19.70	19.75	-3	8,273	-0.04%
2018/10/26	0	0.00	1	19.80	20.10	-1	8,136	-0.01%
2018/10/25	1	19.55	1	19.60	20.05	0	8,059	0.00%
2018/10/23	0	0.00	3	20.45	20.45	-3	7,986	-0.04%
2018/10/19	1	20.55	0	0.00	20.60	1	7,942	0.01%
2018/10/17	1	21.15	0	0.00	21.00	1	7,802	0.01%
2018/10/11	6	21.05	0	0.00	21.05	6	7,437	0.08%
2018/10/05	1	23.20	0	0.00	23.00	1	7,242	0.01%
2018/10/04	0	0.00	3.1	23.51	24.10	-3.1	7,126	-0.04%
2018/10/02	0	0.00	4	23.90	23.95	-4	7,033	-0.06%
2018/09/28	1	24.40	0	0.00	24.60	1	6,963	0.01%
2018/09/27	1	25.35	27.7	25.12	25.30	-26.7	6,795	-0.39%
2018/09/26	1	24.35	3	24.40	24.80	-2	6,650	-0.03%
2018/09/25	0	0.00	6	24.00	23.55	-6	6,526	-0.09%
2018/09/20	1	24.40	1	23.80	23.80	0	6,333	0.00%
2018/09/19	0	0.00	0.1	24.55	24.65	-0.1	6,195	0.00%
2018/09/18	6	24.51	0	0.00	24.65	6	6,141	0.10%
2018/09/17	1	24.40	10	24.80	24.60	-9	6,009	-0.15%
2018/09/14	5	24.70	5	24.57	25.00	0	5,859	0.00%
2018/09/13	0	0.00	1	23.80	23.75	-1	5,568	-0.02%
2018/09/12	11	23.30	1.1	23.38	23.30	9.9	5,400	0.18%
2018/09/11	1	22.75	0	0.00	22.75	1	5,158	0.02%
2018/09/10	1	21.45	1	22.10	22.40	0	5,014	0.00%
2018/09/07	0	0.00	5	22.27	21.80	-5	4,829	-0.10%
2018/09/06	0	0.00	2	21.65	21.75	-2	4,504	-0.04%
2018/09/04	0	0.00	1	21.40	21.35	-1	4,411	-0.02%
2018/08/30	4	21.48	0	0.00	21.45	4	4,271	0.09%
2018/08/29	0	0.00	12	21.87	21.95	-12	4,235	-0.28%
2018/08/28	0	0.00	15	21.57	21.35	-15	4,138	-0.36%
2018/08/27	5	21.95	3	21.73	21.50	2	4,155	0.05%
2018/08/24	5	21.40	12	22.09	21.75	-7	4,019	-0.17%
2018/08/23	18	21.38	41	21.32	21.65	-23	3,728	-0.62%
2018/08/22	2	20.75	1	20.50	20.65	1	3,364	0.03%
2018/08/21	1	19.65	3	19.40	19.80	-2	3,080	-0.06%
2018/08/16	5	19.21	6	19.00	18.80	-1	2,680	-0.04%
2018/08/15	0	0.00	16	18.51	18.55	-16	2,430	-0.66%
2018/08/14	2	18.00	0	0.00	18.10	2	2,268	0.09%
2018/08/13	1	18.00	1	18.20	18.00	0	2,271	0.00%
2018/08/10	0	0.00	2	17.75	17.85	-2	2,203	-0.09%
2018/07/30	0	0.00	3	17.27	17.10	-3	2,655	-0.11%
2018/07/24	0	0.00	2	16.65	16.75	-2	2,773	-0.07%
2018/07/17	2	16.60	4	16.68	16.70	-2	2,847	-0.07%
2018/07/16	2	16.70	0	0.00	16.75	2	2,854	0.07%
2018/07/13	2	16.80	0	0.00	16.80	2	2,854	0.07%
2018/07/12	0	0.00	1	16.75	16.75	-1	2,866	-0.03%
2018/07/10	0	0.00	5	17.25	17.15	-5	2,842	-0.18%
2018/07/03	10	17.20	0	0.00	16.95	10	2,992	0.33%
2018/06/29	1	17.00	0	0.00	17.15	1	2,974	0.03%
2018/06/26	0	0.00	2	16.70	16.65	-2	2,964	-0.07%
2018/06/22	0	0.00	2	16.95	16.85	-2	2,957	-0.07%
2018/06/19	10	17.15	0	0.00	17.15	10	2,958	0.34%
2018/06/15	0	0.00	3	17.55	17.50	-3	2,911	-0.10%
2018/06/14	5	17.38	1	17.70	17.35	4	2,904	0.14%
2018/06/11	0	0.00	2	18.10	18.00	-2	2,838	-0.07%
2018/06/08	3	17.87	1	17.90	17.90	2	2,802	0.07%
2018/06/07	7	18.02	0	0.00	18.05	7	2,815	0.25%
2018/06/06	4	17.99	0	0.00	18.05	4	2,823	0.14%
2018/06/05	13	18.47	1	18.15	18.15	12	2,803	0.43%
2018/06/04	2	18.08	3	18.32	18.50	-1	2,726	-0.04%
2018/06/01	0	0.00	8	17.98	17.95	-8	2,590	-0.31%
2018/05/30	0	0.00	2	17.50	17.65	-2	2,589	-0.08%
2018/05/25	5	17.50	0	0.00	17.60	5	2,740	0.18%
2018/05/21	8	17.81	0	0.00	17.65	8	3,079	0.26%
2018/05/17	0	0.00	20	17.86	18.00	-20	3,002	-0.67%
2018/05/16	20	17.65	11	17.67	17.70	9	2,879	0.31%
2018/05/15	2	17.60	0	0.00	17.55	2	2,874	0.07%
2018/05/11	0	0.00	2	17.85	17.65	-2	2,876	-0.07%
2018/05/08	0	0.00	13	17.20	17.40	-13	2,661	-0.49%
2018/05/04	13	17.15	0	0.00	17.10	13	2,552	0.51%
2018/04/27	0	0.00	0.2	16.65	16.65	-0.2	2,456	-0.01%
2018/04/26	0	0.00	1	16.30	16.25	-1	2,489	-0.04%
2018/04/23	2	16.55	0	0.00	16.50	2	3,017	0.07%
2018/04/16	8	16.60	0	0.00	16.60	8	3,125	0.26%
2018/04/02	0	16.40	0	0.00	16.30	0	3,095	0.00%
2018/03/27	0	0.00	2	16.25	16.15	-2	3,246	-0.06%
2018/03/19	0.1	16.75	0	0.00	16.65	0.1	3,340	0.00%
2018/03/16	0	0.00	2	16.80	16.80	-2	3,365	-0.06%
2018/03/14	1	16.90	0	0.00	16.95	1	3,388	0.03%
2018/03/12	1	17.00	0	0.00	16.95	1	3,411	0.03%
2018/03/07	0	0.00	5	16.80	16.70	-5	3,615	-0.14%
2018/03/02	5	17.20	0	0.00	17.15	5	3,587	0.14%
2018/03/01	1	17.10	13	17.13	17.10	-12	3,570	-0.34%
2018/02/26	6	17.35	0.2	17.30	17.30	5.8	3,399	0.17%
2018/02/05	0	0.00	0.5	16.25	16.20	-0.5	3,191	-0.01%
2018/01/18	0	0.00	0.3	16.80	16.80	-0.3	3,254	-0.01%
2018/01/17	7	17.40	11	17.46	17.20	-4	3,139	-0.13%
2018/01/12	0	0.00	5	16.25	16.55	-5	2,973	-0.17%
2018/01/10	0	0.00	1	16.30	16.30	-1	3,009	-0.03%
2018/01/09	1	16.60	0	0.00	16.55	1	3,045	0.03%