正隆 (1904)-群益金鼎-宜蘭券商分點個股進出

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
29.00
漲跌
▲0.20
漲幅
+0.69%
成交量
750張
產業
上市造紙類股
649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

正隆 (1904)籌碼相關－群益金鼎-宜蘭券商分點個股進出

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-宜蘭券商分點個股進出
群益金鼎-宜蘭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
2024/06/17	0	29.00	0	0.00	29.00	0	886	0.00%
2024/06/11	0	28.85	0	0.00	28.80	0	890	0.00%
2024/05/29	0	28.90	0	0.00	28.75	0	915	0.00%
2024/05/24	0	28.80	0	0.00	28.65	0	902	0.00%
2024/05/15	0	0.00	2	28.80	28.85	-2	886	-0.23%
2024/05/14	0	29.00	0	0.00	28.90	0	886	0.00%
2024/05/03	0	0.00	5	29.30	29.10	-5	897	-0.56%
2024/04/30	5	29.22	0	0.00	29.20	5	892	0.56%
2024/04/16	1	28.40	0	0.00	28.35	1	821	0.12%
2024/04/15	0.1	29.10	0	0.00	29.00	0.1	789	0.01%
2024/04/09	0	0.00	0	29.20	29.20	0	769	0.00%
2024/04/03	0	29.00	0	0.00	28.85	0	783	0.00%
2024/04/01	0	0.00	1	29.00	29.10	-1	718	-0.14%
2024/03/27	0	0.00	2	29.20	29.25	-2	700	-0.29%
2024/03/21	0	29.10	0.1	29.14	29.25	-0.1	735	-0.02%
2024/03/19	0	0.00	1	29.00	28.95	-1	756	-0.13%
2024/03/18	0	28.95	0	0.00	28.85	0	754	0.00%
2024/03/15	0.4	28.99	0	29.00	28.75	0.3	765	0.05%
2024/03/12	0.1	28.90	0	0.00	28.80	0.1	752	0.01%
2024/03/08	1.5	28.61	0	0.00	28.55	1.5	750	0.19%
2024/03/06	0	0.00	4	28.90	28.85	-4	761	-0.53%
2024/02/05	0	0.00	5	28.85	28.75	-5	817	-0.61%
2024/01/29	0	0.00	0.1	29.05	29.05	-0.1	814	-0.01%
2024/01/23	0	0.00	1	28.75	28.80	-1	824	-0.12%
2024/01/17	0.1	28.75	0	0.00	28.85	0.1	830	0.01%
2024/01/16	0	0.00	3	28.95	28.95	-3	820	-0.37%
2024/01/15	1	29.35	0	0.00	29.25	1	814	0.12%
2024/01/11	0	0.00	2	29.15	29.25	-2	843	-0.24%
2024/01/09	0	0.00	10	29.35	29.25	-10	932	-1.07%
2024/01/05	0	0.00	1	29.35	29.40	-1	1,031	-0.10%
2023/12/28	0	0.00	1	29.90	29.90	-1	1,049	-0.10%
2023/12/22	0	0.00	0	29.80	29.80	0	1,140	0.00%
2023/12/19	2	29.70	0	0.00	29.70	2	1,173	0.17%
2023/12/18	5	30.60	0	0.00	30.25	5	1,193	0.42%
2023/12/15	0	0.00	1	30.15	30.10	-1	1,167	-0.09%
2023/12/13	1	29.15	1	29.40	29.30	0	1,165	0.00%
2023/11/28	0	0.00	1	30.00	29.60	-1	1,294	-0.08%
2023/11/22	1	29.35	0	0.00	29.45	1	1,468	0.07%
2023/11/20	0	0.00	1	29.75	29.55	-1	1,497	-0.07%
2023/11/15	0	0.00	1	29.50	29.70	-1	1,549	-0.06%
2023/11/03	0	0.00	2	28.58	28.60	-2	1,894	-0.11%
2023/10/31	1	28.50	0	0.00	28.30	1	2,182	0.05%
2023/10/27	0	0.00	1	28.55	28.55	-1	2,433	-0.04%
2023/10/19	0	0.00	1	28.35	28.40	-1	3,462	-0.03%
2023/10/18	0	0.00	5	28.35	29.10	-5	3,477	-0.14%
2023/10/16	1	28.65	3	29.12	28.65	-2	3,463	-0.06%
2023/10/13	2	29.03	0	0.00	28.50	2	3,441	0.06%
2023/09/22	2	28.20	0	0.00	28.30	2	4,009	0.05%
2023/09/15	1	28.25	0	0.00	28.20	1	4,950	0.02%
2023/09/13	0	0.00	0	28.50	28.45	0	4,960	0.00%
2023/09/11	0	0.00	2	27.80	28.00	-2	5,018	-0.04%
2023/09/01	3	28.60	0	0.00	28.55	3	5,273	0.06%
2023/08/28	1	27.30	0	0.00	27.50	1	5,850	0.02%
2023/08/24	1	27.90	7	27.94	27.85	-6	5,797	-0.10%
2023/08/23	1	27.90	0	0.00	28.10	1	5,797	0.02%
2023/08/18	1	28.30	0	0.00	28.35	1	5,850	0.02%
2023/08/16	0.2	28.65	1	28.80	28.90	-0.8	5,938	-0.01%
2023/08/15	3	29.10	3	29.20	29.10	0	5,950	0.00%
2023/08/14	1.1	29.20	0	0.00	29.00	1.1	6,008	0.02%
2023/08/11	2	30.00	3	30.05	30.00	-1	6,008	-0.02%
2023/08/10	3	30.85	0	0.00	30.45	3	5,968	0.05%
2023/08/09	2	32.20	1	32.30	32.45	1	5,861	0.02%
2023/08/08	7.1	33.24	5	32.70	32.70	2.1	5,843	0.04%
2023/08/07	0.1	33.40	1	33.50	33.45	-1	5,843	-0.02%
2023/08/04	2	34.35	4	34.43	34.40	-2	5,757	-0.03%
2023/08/02	5	35.11	3	34.62	34.00	2	5,938	0.03%
2023/07/31	7	34.54	2	34.85	34.55	5	5,939	0.08%
2023/07/28	7	34.55	25	35.28	34.10	-18	6,126	-0.29%
2023/07/27	28.1	35.08	9	34.68	35.00	19.1	5,983	0.32%
2023/07/26	3	33.42	4	33.29	33.15	-1	5,634	-0.02%
2023/07/19	2	32.40	12	32.29	31.90	-10	6,847	-0.15%
2023/07/18	1	32.45	0	0.00	32.05	1	7,263	0.01%
2023/07/10	2	32.78	0	0.00	32.80	2	7,266	0.03%
2023/07/06	1	34.00	0	0.00	34.00	1	7,151	0.01%
2023/07/05	2	34.33	1	34.10	34.05	1	7,034	0.01%
2023/07/04	2	33.85	3	33.87	33.80	-1	6,972	-0.01%
2023/07/03	3	34.42	0	0.00	34.20	3	6,895	0.04%
2023/06/30	1	33.65	0	0.00	34.05	1	6,789	0.01%
2023/06/29	2	34.35	3	34.20	34.25	-1	6,717	-0.01%
2023/06/28	3	33.17	1	33.60	33.15	2	6,563	0.03%
2023/06/27	2	33.80	14	33.87	33.80	-12	6,491	-0.18%
2023/06/26	33	34.34	34	34.94	34.75	-1	6,287	-0.02%
2023/06/21	7.1	33.11	0	0.00	33.30	7.1	5,768	0.12%
2023/06/19	1	32.45	1	32.50	32.55	0	5,652	0.00%
2023/06/16	1	32.30	0	0.00	32.35	1	5,636	0.02%
2023/06/14	0	0.00	1	32.61	32.55	-1	5,558	-0.02%
2023/06/13	0	32.80	0	0.00	32.90	0	5,535	0.00%
2023/06/12	0.1	33.10	0	0.00	33.20	0.1	5,483	0.00%
2023/06/09	0	33.50	0	0.00	33.80	0	5,424	0.00%
2023/06/07	2	33.85	1	33.70	33.80	1	5,307	0.02%
2023/06/06	0.3	33.80	0	0.00	33.55	0.3	5,261	0.00%
2023/06/05	0	0.00	0	33.85	33.75	0	5,124	0.00%
2023/06/02	10	34.25	10	33.10	33.25	0	5,014	0.00%
2023/06/01	6	33.53	7	33.78	33.50	-1	4,830	-0.02%
2023/05/31	0	0.00	1	32.00	31.75	-1	4,534	-0.02%
2023/05/29	0	0.00	1	32.00	31.95	-1	4,522	-0.02%
2023/05/24	1	32.45	0	0.00	32.45	1	4,428	0.02%
2023/05/23	1.1	32.38	0	0.00	32.60	1.1	4,365	0.03%
2023/05/22	0	0.00	1	31.65	31.75	-1	4,229	-0.02%
2023/05/18	0	0.00	0	31.93	31.85	0	4,149	0.00%
2023/05/12	0	0.00	1	32.00	32.05	-1	4,013	-0.02%
2023/05/11	0	0.00	1	32.00	31.75	-1	4,001	-0.02%
2023/05/10	1	32.30	0	0.00	32.40	1	3,948	0.03%
2023/05/09	9	33.86	12	34.08	33.20	-3	3,911	-0.08%
2023/05/08	0	0.00	1	33.35	33.50	-1	3,665	-0.03%
2023/05/05	6.1	33.84	7	33.50	33.10	-0.9	3,594	-0.03%
2023/05/04	0	0.00	0.4	33.25	33.65	-0.4	3,437	-0.01%
2023/05/03	1	32.35	0	32.05	32.10	1	3,116	0.03%
2023/04/26	2.4	31.91	0	0.00	32.00	2.4	2,767	0.09%
2023/04/25	16	32.04	11	32.28	32.35	5	2,461	0.20%
2023/04/24	11	31.61	6.2	32.10	32.50	4.8	2,003	0.24%
2023/04/21	11	31.55	8	31.51	30.40	3	1,446	0.21%
2023/04/20	1	30.70	4.2	29.53	29.45	-3.2	1,034	-0.31%
2023/04/18	1	28.70	0	0.00	28.75	1	845	0.12%
2023/04/13	1	28.75	0	0.00	28.75	1	854	0.12%
2023/04/07	0	28.48	0	0.00	28.75	0	801	0.00%
2023/04/06	0	28.44	0	0.00	28.60	0	789	0.00%
2023/03/28	0	28.30	0	0.00	28.30	0	779	0.00%
2023/03/23	5	28.00	0	0.00	28.00	5	797	0.63%
2023/03/21	0	27.87	0	0.00	27.80	0	794	0.00%
2023/03/20	0	27.50	0	0.00	27.45	0	791	0.00%
2023/03/16	0.2	27.80	0	0.00	27.60	0.2	751	0.03%
2023/03/15	0	0.00	1	28.50	28.40	-1	733	-0.14%
2023/03/10	0	0.00	1	28.70	28.85	-1	753	-0.13%
2023/03/08	0.2	29.10	0	0.00	29.10	0.2	776	0.03%
2023/03/03	0	28.80	0	0.00	28.75	0	762	0.00%
2023/03/02	0	28.85	0	0.00	28.75	0	764	0.00%
2023/03/01	0	28.90	0	0.00	28.70	0	774	0.00%
2023/02/23	0	0.00	1	28.65	28.60	-1	778	-0.13%
2023/02/14	1	28.60	0	0.00	28.65	1	845	0.12%
2023/02/10	0	28.80	0	28.80	28.80	0	837	0.00%
2023/02/09	0	28.90	0	0.00	29.00	0	836	0.00%
2023/01/05	1	27.70	0	0.00	27.65	1	702	0.14%
2022/12/28	0	0.00	2	27.20	27.20	-2	703	-0.28%
2022/12/16	0.1	27.45	0	0.00	27.30	0.1	729	0.01%
2022/12/15	2	27.60	0	0.00	27.50	2	710	0.28%
2022/12/07	0	0.00	1	27.80	27.85	-1	729	-0.14%
2022/12/05	0	0.00	4	27.90	27.90	-4	732	-0.55%
2022/11/30	0	0.00	0.5	27.50	27.15	-0.5	719	-0.07%
2022/11/28	1	27.10	0	0.00	27.20	1	717	0.14%
2022/11/15	0.1	27.35	0	0.00	27.35	0.1	828	0.01%
2022/11/14	4	26.95	0	0.00	27.15	4	826	0.48%
2022/11/04	0	0.00	0	26.45	26.45	0	843	0.00%
2022/09/13	0	0.00	20	27.65	27.70	-20	1,418	-1.41%
2022/09/08	2	26.90	0	0.00	27.00	2	1,456	0.14%
2022/09/07	0	0.00	1	26.75	26.75	-1	1,486	-0.07%
2022/09/05	2.3	27.35	0	0.00	27.25	2.3	1,519	0.15%
2022/09/02	0.5	27.80	0	0.00	27.70	0.5	1,526	0.03%
2022/09/01	20	27.85	0	0.00	27.90	20	1,531	1.31%
2022/08/30	0	0.00	1	27.85	27.95	-1	1,543	-0.06%
2022/08/26	0.1	28.30	0	0.00	28.30	0.1	1,549	0.01%
2022/08/24	1	28.25	0	0.00	28.15	1	1,566	0.06%
2022/08/15	0.2	27.95	0	0.00	28.15	0.2	1,686	0.01%
2022/08/04	0	0.00	2	26.55	26.65	-2	1,938	-0.10%
2022/07/28	0	0.00	4	26.90	26.90	-4	2,066	-0.19%
2022/07/25	0	26.90	0	0.00	26.70	0	2,228	0.00%
2022/07/21	2	26.25	0	0.00	26.45	2	2,235	0.09%
2022/07/18	0	25.50	0	0.00	25.80	0	2,234	0.00%
2022/07/12	0	0.00	5	25.45	25.45	-5	2,224	-0.22%
2022/07/04	1	25.25	0	0.00	25.35	1	2,161	0.05%
2022/07/01	15	25.45	0	0.00	25.20	15	2,163	0.69%
2022/06/28	3	27.23	1	27.10	27.15	2	2,088	0.10%
2022/06/20	3	30.15	0	0.00	29.90	3	1,925	0.16%
2022/06/06	1	29.90	0	0.00	30.00	1	1,854	0.05%
2022/06/02	2	30.00	0	0.00	30.00	2	1,886	0.11%
2022/06/01	0	0.00	3	30.00	30.00	-3	1,905	-0.16%
2022/05/30	0	0.00	5	30.00	30.05	-5	1,865	-0.27%
2022/05/27	3	29.50	0	0.00	29.55	3	1,831	0.16%
2022/05/26	1	29.70	0	0.00	29.65	1	1,795	0.06%
2022/05/24	0	30.20	0	30.10	29.95	0	1,731	0.00%
2022/05/23	0	0.00	1	30.00	30.10	-1	1,712	-0.06%
2022/05/19	1	29.65	0	0.00	29.60	1	1,700	0.06%
2022/05/18	2	30.10	0	0.00	30.40	2	1,637	0.12%
2022/05/12	4.1	30.52	9	30.70	30.40	-5	1,621	-0.31%
2022/05/11	3.1	32.19	0	0.00	31.85	3.1	1,591	0.19%
2022/05/03	4	34.21	0	0.00	33.70	4	1,594	0.25%
2022/04/29	0.1	33.70	0	0.00	33.45	0.1	1,469	0.01%
2022/04/28	0	0.00	3	33.40	33.50	-3	1,476	-0.20%
2022/04/26	1	34.15	0	0.00	34.10	1	1,452	0.07%
2022/04/25	1	34.30	4	34.55	34.25	-3	1,466	-0.20%
2022/04/21	4	34.70	0	0.00	34.65	4	1,488	0.27%
2022/04/14	0	0.00	0	34.70	34.65	0	1,636	0.00%
2022/04/08	0	0.00	0	34.75	34.50	0	1,793	0.00%
2022/04/06	0.1	34.90	0	0.00	34.90	0.1	1,813	0.01%
2022/03/23	0	35.15	0	0.00	35.10	0	2,177	0.00%
2022/03/17	0	34.90	0	0.00	34.70	0	2,371	0.00%
2022/03/16	0	34.60	0	0.00	34.35	0	2,376	0.00%
2022/03/08	0.1	33.80	0	0.00	33.70	0.1	2,421	0.00%
2022/03/04	0	0.00	1	34.90	34.90	-1	2,409	-0.04%
2022/03/01	0	0.00	0.1	34.70	34.85	-0.1	2,696	0.00%
2022/02/21	0	36.15	0	0.00	36.20	0	2,895	0.00%
2022/02/17	3	35.70	0	0.00	35.90	3	2,964	0.10%
2022/02/16	3	36.00	0	0.00	36.00	3	2,975	0.10%
2022/02/14	0	0.00	2	36.45	36.50	-2	2,998	-0.07%
2022/02/11	0	0.00	1	36.25	36.35	-1	3,056	-0.03%
2022/02/10	0	0.00	3	36.32	36.25	-3	3,084	-0.10%
2022/02/09	0.2	35.90	0	0.00	35.85	0.2	3,082	0.01%
2022/02/08	0	35.20	0	0.00	35.60	0	3,060	0.00%
2022/01/25	0	34.25	6	34.13	34.10	-6	3,117	-0.19%
2022/01/21	0	34.75	0	0.00	34.55	0	3,216	0.00%
2022/01/20	0	0.00	0	35.00	35.05	0	3,215	0.00%
2022/01/13	0	35.90	5	35.95	35.85	-5	3,297	-0.15%
2022/01/11	1	35.35	0	0.00	35.40	1	3,273	0.03%
2022/01/10	1	35.55	5	35.40	35.65	-4	3,310	-0.12%
2022/01/06	0	0.00	3	35.20	35.00	-3	3,322	-0.09%
2022/01/05	2.1	34.78	0	0.00	34.65	2.1	3,317	0.06%
2022/01/04	1	35.00	0	0.00	35.05	1	3,280	0.03%
2022/01/03	1	35.00	0	0.00	35.05	1	3,268	0.03%
2021/12/29	0	35.50	0	0.00	35.50	0	3,355	0.00%
2021/12/28	2	35.00	0	0.00	35.20	2	3,391	0.06%
2021/12/27	5	36.30	0	0.00	35.60	5	3,425	0.15%
2021/12/24	6	35.89	5	35.93	35.90	1	3,417	0.03%
2021/12/23	0	0.00	2	35.10	35.05	-2	3,392	-0.06%
2021/12/21	1	33.85	10	34.00	34.10	-9	4,172	-0.22%
2021/12/15	10	33.90	0	0.00	33.95	10	4,956	0.20%
2021/12/14	5	34.51	5	34.18	34.00	0	4,980	0.00%
2021/12/13	0.1	33.85	0	0.00	33.60	0.1	4,850	0.00%
2021/12/07	5	33.60	0	0.00	33.80	5	4,883	0.10%
2021/12/03	0	0.00	2	33.90	33.85	-2	4,886	-0.04%
2021/11/25	5	35.90	0	0.00	35.70	5	4,805	0.10%
2021/11/23	0	0.00	4	35.05	34.85	-4	4,774	-0.08%
2021/11/19	0.1	35.55	0	0.00	35.50	0.1	4,784	0.00%
2021/11/18	6	36.04	6	35.98	36.05	0	4,768	0.00%
2021/11/17	0	0.00	13	35.48	35.40	-13	4,669	-0.28%
2021/11/16	1	34.85	0	0.00	35.40	1	4,659	0.02%
2021/11/10	2	34.78	0	0.00	34.75	2	4,828	0.04%
2021/11/09	5	34.75	5	34.75	35.00	0	4,749	0.00%
2021/11/08	0.1	34.90	1	34.80	35.15	-0.9	4,727	-0.02%
2021/11/03	0	0.00	2	34.40	34.65	-2	4,720	-0.04%
2021/11/02	6	34.47	0	0.00	34.30	6	4,727	0.13%
2021/11/01	10	34.53	5	34.30	34.20	5	4,711	0.11%
2021/10/28	1	33.10	2	33.15	33.20	-1	4,726	-0.02%
2021/10/27	1	33.15	0	0.00	33.05	1	4,763	0.02%
2021/10/26	5	33.35	0	0.00	33.35	5	4,746	0.11%
2021/10/22	5	33.80	5	33.60	33.60	0	4,771	0.00%
2021/10/19	0	34.50	0	0.00	34.30	0	4,939	0.00%
2021/10/18	0	0.00	5	34.70	34.40	-5	5,010	-0.10%
2021/10/15	1	33.85	0	0.00	33.90	1	5,076	0.02%
2021/10/14	5	33.95	2	33.60	33.95	3	5,072	0.06%
2021/10/13	0	0.00	1	33.30	33.10	-1	5,046	-0.02%
2021/10/05	5	33.00	7	33.74	33.90	-2	5,163	-0.04%
2021/10/04	2	33.85	2	34.00	33.75	0	5,229	0.00%
2021/10/01	0	0.00	7	34.51	34.40	-7	5,334	-0.13%
2021/09/29	3	36.05	0	0.00	35.70	3	5,656	0.05%
2021/09/28	13	37.46	2	38.20	37.20	11	5,623	0.20%
2021/09/27	6.1	35.97	19	36.46	37.50	-12.9	5,127	-0.25%
2021/09/24	13	35.10	0	0.00	34.10	13	5,231	0.25%
2021/09/22	4	33.90	0	0.00	33.80	4	5,512	0.07%
2021/09/17	5	34.61	0	0.00	34.30	5	5,554	0.09%
2021/09/16	1	34.90	0	0.00	34.90	1	5,568	0.02%
2021/09/15	1	35.25	0	0.00	35.15	1	5,599	0.02%
2021/09/14	0	35.75	0	0.00	35.70	0	5,717	0.00%
2021/09/10	3	35.40	0	0.00	35.20	3	6,292	0.05%
2021/09/08	0	35.45	0	0.00	35.10	0	6,382	0.00%
2021/09/07	0	0.00	0.4	35.65	35.60	-0.4	6,401	-0.01%
2021/09/03	0	0.00	2	36.05	35.90	-2	6,703	-0.03%
2021/09/02	0	0.00	1	36.10	36.10	-1	6,818	-0.01%
2021/08/26	1	36.60	1	36.65	36.65	0	9,338	0.00%
2021/08/23	3	36.42	0	0.00	36.65	3	9,552	0.03%
2021/08/20	0	0.00	2	35.90	36.05	-2	9,568	-0.02%
2021/08/19	0	0.00	2	36.80	35.80	-2	9,595	-0.02%
2021/08/18	0	0.00	1	36.00	36.75	-1	9,597	-0.01%
2021/08/17	2	37.88	0	0.00	36.85	2	9,597	0.02%
2021/08/16	1.1	40.45	0	0.00	39.65	1.1	9,655	0.01%
2021/08/12	2	41.15	0	0.00	41.15	2	9,653	0.02%
2021/08/11	10	41.60	0	0.00	41.15	10	9,717	0.10%
2021/08/10	0	0.00	1	42.10	41.85	-1	9,801	-0.01%
2021/08/09	0	0.00	13	42.28	42.40	-13	9,916	-0.13%
2021/08/05	1	41.55	0	0.00	42.05	1	10,134	0.01%
2021/08/04	0	0.00	2	41.93	42.20	-2	10,387	-0.02%
2021/08/03	1	41.50	0	0.00	41.80	1	10,891	0.01%
2021/08/02	1	41.30	3	42.15	42.00	-2	11,135	-0.02%
2021/07/30	0	0.00	2	42.35	42.15	-2	11,123	-0.02%
2021/07/29	1	42.00	2	42.20	42.20	-1	11,148	-0.01%
2021/07/28	8	41.45	3	41.53	41.70	5	11,200	0.04%
2021/07/27	0	0.00	4	41.84	41.75	-4	11,276	-0.04%
2021/07/26	11	41.85	0	0.00	41.35	11	11,320	0.10%
2021/07/23	2	42.50	7	43.18	43.80	-5	11,234	-0.04%
2021/07/22	4	41.86	2	41.95	42.10	2	11,252	0.02%
2021/07/21	2	42.88	0	0.00	42.65	2	11,280	0.02%
2021/07/19	0	0.00	1	44.50	44.60	-1	11,489	-0.01%
2021/07/16	1	44.70	0	0.00	44.75	1	11,723	0.01%
2021/07/14	2	43.58	0	0.00	44.35	2	12,012	0.02%
2021/07/13	2	44.80	0	0.00	44.20	2	12,155	0.02%
2021/07/12	2	44.95	13	45.05	44.95	-11	12,200	-0.09%
2021/07/09	2	46.40	0	46.25	45.95	2	12,244	0.02%
2021/07/08	6	47.13	0	0.00	46.80	6	12,352	0.05%
2021/07/07	10	48.37	4	48.78	48.00	6	12,719	0.05%
2021/07/06	10	48.68	6	49.22	48.05	4	12,729	0.03%
2021/07/05	4	47.83	1	48.10	48.35	3	12,634	0.02%
2021/07/02	1	48.00	1	49.15	48.25	0	12,625	0.00%
2021/07/01	6	49.24	36	49.81	47.70	-30	12,600	-0.24%
2021/06/30	2	47.33	38	47.27	48.50	-36	12,196	-0.30%
2021/06/29	6	45.48	0	0.00	45.60	6	11,816	0.05%
2021/06/28	0	0.00	11	45.99	46.00	-11	11,840	-0.09%
2021/06/23	2	44.70	2	46.15	44.80	0	12,046	0.00%
2021/06/22	13	46.38	13	47.09	45.25	0	12,006	0.00%
2021/06/21	1	45.80	7	45.59	45.80	-6	11,681	-0.05%
2021/06/17	2	44.50	1	44.80	44.05	1	11,500	0.01%
2021/06/16	0	0.00	10	43.83	43.85	-10	11,569	-0.09%
2021/06/15	6	43.78	0	0.00	44.00	6	11,547	0.05%
2021/06/11	2	46.70	10	45.14	44.50	-8	11,486	-0.07%
2021/06/09	16	45.53	5	46.00	45.10	11	11,135	0.10%
2021/06/08	5	47.30	4	47.08	46.90	1	11,004	0.01%
2021/06/07	31	48.67	22	48.45	49.00	9	10,711	0.08%
2021/06/04	22	46.25	2	48.23	45.65	20	9,730	0.21%
2021/06/03	30	47.95	26	46.69	46.40	4	9,410	0.04%
2021/06/02	2	43.55	4	43.08	44.75	-2	8,596	-0.02%
2021/05/28	2	41.20	0	0.00	41.20	2	8,435	0.02%
2021/05/27	1	41.20	0	0.00	40.90	1	8,495	0.01%
2021/05/26	3	41.37	6	41.53	41.60	-3	8,506	-0.04%
2021/05/24	2	41.70	3	41.98	42.35	-1	8,454	-0.01%
2021/05/20	5	39.94	0	0.00	39.95	5	8,382	0.06%
2021/05/19	0	0.00	2	40.50	40.35	-2	8,352	-0.02%
2021/05/18	0	0.00	2	38.45	40.00	-2	8,294	-0.02%
2021/05/17	3	37.20	2	36.60	37.50	1	8,225	0.01%
2021/05/14	5	39.24	5	39.21	39.30	0	8,098	0.00%
2021/05/13	0	0.00	3	38.03	40.55	-3	7,981	-0.04%
2021/05/12	4	43.79	1	40.60	40.80	3	7,825	0.04%
2021/05/11	49	46.93	65	46.52	44.85	-16	7,543	-0.21%
2021/05/10	39	45.93	20	45.53	46.30	19	7,010	0.27%
2021/05/07	1	42.70	0	0.00	43.20	1	6,735	0.01%
2021/05/06	0	0.00	2	42.55	42.90	-2	6,739	-0.03%
2021/05/04	1	42.70	0	0.00	42.35	1	6,679	0.01%
2021/05/03	2	43.50	0	0.00	44.45	2	6,594	0.03%
2021/04/29	0	0.00	6	44.50	44.60	-6	6,583	-0.09%
2021/04/28	1	45.35	17	45.11	44.90	-16	6,554	-0.24%
2021/04/27	1	45.45	0	0.00	45.80	1	6,573	0.02%
2021/04/26	0	0.00	8	45.40	45.20	-8	6,491	-0.12%
2021/04/23	0	0.00	8	43.46	44.10	-8	6,353	-0.13%
2021/04/22	8	43.91	0	0.00	42.65	8	6,216	0.13%
2021/04/21	5	44.25	10	44.08	43.90	-5	6,020	-0.08%
2021/04/20	5	42.95	0	0.00	42.90	5	5,845	0.09%
2021/04/19	17	42.08	8	42.36	43.00	9	5,793	0.16%
2021/04/16	1	40.65	3	41.35	41.55	-2	5,623	-0.04%
2021/04/15	3	40.87	0	0.00	40.80	3	5,565	0.05%
2021/04/14	5	40.54	6	41.69	40.75	-1	5,534	-0.02%
2021/04/13	20	42.77	5	43.46	41.80	15	5,423	0.28%
2021/04/12	0	0.00	3	39.43	40.45	-3	4,935	-0.06%
2021/04/09	1	37.30	2	38.50	37.00	-1	4,665	-0.02%
2021/04/08	2.1	38.00	0	0.00	38.00	2.1	4,657	0.04%
2021/04/07	4	37.73	9	37.13	37.00	-5	4,750	-0.11%
2021/04/06	15	36.44	6.3	36.67	37.40	8.7	5,023	0.17%
2021/04/01	0	0.00	13	34.76	35.40	-13	5,095	-0.26%
2021/03/31	2	34.88	0	0.00	34.90	2	4,996	0.04%
2021/03/30	1	34.85	0	0.00	35.00	1	4,935	0.02%
2021/03/29	0	0.00	10	34.10	34.05	-10	4,784	-0.21%
2021/03/26	17	33.66	5	33.40	33.60	12	4,838	0.25%
2021/03/25	5	33.60	5	33.65	33.35	0	4,869	0.00%
2021/03/24	0	32.90	3	33.02	33.00	-3	4,804	-0.06%
2021/03/22	1	32.60	0	0.00	33.00	1	5,030	0.02%
2021/03/19	11	32.88	13	32.98	32.65	-2	5,060	-0.04%
2021/03/18	0	0.00	2	32.25	32.05	-2	4,953	-0.04%
2021/03/17	2	32.28	5	32.15	32.15	-3	4,948	-0.06%
2021/03/16	5	32.30	2	32.40	32.35	3	5,012	0.06%
2021/03/15	0	0.00	10	32.15	32.15	-10	5,051	-0.20%
2021/03/12	1	32.10	0	0.00	32.30	1	5,083	0.02%
2021/03/09	10	32.30	0	0.00	32.40	10	5,155	0.19%
2021/03/04	4	31.80	1	31.80	31.95	3	5,211	0.06%
2021/03/03	0	0.00	4	31.65	31.85	-4	5,198	-0.08%
2021/03/02	12	31.95	7	31.95	31.20	5	5,189	0.10%
2021/02/26	0	0.00	6	31.63	31.35	-6	5,152	-0.12%
2021/02/25	0	31.50	0	0.00	31.45	0	5,134	0.00%
2021/02/24	1	31.50	0	0.00	31.50	1	5,173	0.02%
2021/02/22	0	0.00	1	31.15	31.10	-1	5,150	-0.02%
2021/02/19	1	30.50	0	0.00	30.90	1	5,168	0.02%
2021/02/17	0	0.00	6	30.02	30.20	-6	5,365	-0.11%
2021/02/05	2	29.23	0	0.00	29.35	2	5,789	0.03%
2021/02/04	6	29.20	3	29.25	29.30	3	5,813	0.05%
2021/02/02	8	28.92	0	0.00	29.30	8	5,993	0.13%
2021/01/27	1	29.85	0	0.00	29.80	1	6,145	0.02%
2021/01/26	14	30.01	0	0.00	29.90	14	6,185	0.23%
2021/01/25	2	29.80	0	0.00	30.15	2	6,210	0.03%
2021/01/22	2	29.40	0	0.00	29.60	2	6,234	0.03%
2021/01/15	0	0.00	2	31.70	31.40	-2	6,564	-0.03%
2021/01/06	0	0.00	40	33.20	33.20	-40	6,891	-0.58%
2020/12/30	0	0.00	7	34.24	34.15	-7	7,118	-0.10%
2020/12/29	53	34.17	30	33.61	33.55	23	7,018	0.33%
2020/12/28	4	33.40	3	33.45	33.45	1	6,617	0.02%
2020/12/22	20	32.45	0	0.00	32.10	20	6,864	0.29%
2020/12/16	5	31.72	0	0.00	31.75	5	7,030	0.07%
2020/12/15	0	0.00	4	31.25	31.25	-4	7,052	-0.06%
2020/12/14	1	30.40	1	30.35	30.85	0	7,238	0.00%
2020/12/11	10	30.75	0	0.00	30.60	10	7,585	0.13%
2020/12/10	0	0.00	1	30.95	30.85	-1	7,732	-0.01%
2020/12/09	1	30.80	0	0.00	30.90	1	7,836	0.01%
2020/12/07	0	0.00	1	31.10	30.80	-1	8,044	-0.01%
2020/12/04	2	31.45	3	31.30	31.40	-1	8,135	-0.01%
2020/12/03	1	31.45	0	0.00	31.55	1	8,318	0.01%
2020/12/02	1	31.65	0	0.00	31.65	1	8,383	0.01%
2020/12/01	0	0.00	2	31.90	31.95	-2	8,434	-0.02%
2020/11/30	1	32.30	1	32.50	31.80	0	8,550	0.00%
2020/11/27	1	31.85	0.2	31.90	32.00	0.8	8,664	0.01%
2020/11/26	0	0.00	4	32.00	31.95	-4	8,892	-0.04%
2020/11/23	1	31.75	0	0.00	31.80	1	9,522	0.01%
2020/11/20	1	32.05	0	0.00	32.00	1	9,527	0.01%
2020/11/17	3	32.02	5	32.65	32.00	-2	9,652	-0.02%
2020/11/16	2	32.60	0	32.65	32.65	2	9,663	0.02%
2020/11/13	20	33.18	23	33.92	32.60	-3	9,815	-0.03%
2020/11/12	1	32.60	1	32.60	32.60	0	9,419	0.00%
2020/11/11	0	0.00	9	32.83	33.10	-9	9,481	-0.09%
2020/11/10	1	32.70	1	32.40	32.45	0	9,584	0.00%
2020/11/06	3	32.60	1	32.60	32.70	2	9,894	0.02%
2020/11/02	2	33.40	0	0.00	33.15	2	10,118	0.02%
2020/10/30	5	34.41	3	33.90	33.95	2	10,102	0.02%
2020/10/28	0	0.00	1	35.40	34.75	-1	10,041	-0.01%
2020/10/27	6	34.82	3	34.63	35.35	3	9,929	0.03%
2020/10/23	3	33.83	0	0.00	33.75	3	9,552	0.03%
2020/10/22	4	34.10	9	34.13	33.85	-5	9,557	-0.05%
2020/10/20	0	0.00	31	33.54	33.60	-31	9,399	-0.33%
2020/10/19	7	32.68	0	0.00	32.50	7	9,368	0.07%
2020/10/16	0	0.00	1	33.55	32.80	-1	9,357	-0.01%
2020/10/15	0	0.00	1	33.35	33.20	-1	9,340	-0.01%
2020/10/14	47	33.47	42	33.14	33.20	5	9,348	0.05%
2020/10/13	12	34.06	3	34.32	34.50	9	9,174	0.10%
2020/10/12	26	33.06	7	32.94	33.50	19	8,973	0.21%
2020/10/08	2	32.05	0	0.00	31.75	2	8,852	0.02%
2020/10/05	1	31.90	2	32.00	32.10	-1	8,814	-0.01%
2020/09/30	3	31.75	0	0.00	31.55	3	8,814	0.03%
2020/09/29	0	0.00	4	31.83	32.55	-4	8,758	-0.05%
2020/09/28	4	31.30	1	31.30	31.80	3	8,634	0.03%
2020/09/24	0	0.00	5	31.65	30.45	-5	8,511	-0.06%
2020/09/21	1	33.30	0	0.00	33.10	1	8,144	0.01%
2020/09/18	0	0.00	3.9	32.78	32.90	-3.9	8,049	-0.05%
2020/09/17	1	30.60	1	30.80	31.75	0	7,804	0.00%
2020/09/16	2	29.90	4	29.95	31.55	-2	7,580	-0.03%
2020/09/15	2	30.00	0	0.00	30.00	2	7,301	0.03%
2020/09/11	5	28.90	0	0.00	28.50	5	7,118	0.07%
2020/09/10	0	0.00	1	30.10	29.00	-1	7,058	-0.01%
2020/09/09	0	0.00	15	29.42	29.65	-15	6,999	-0.21%
2020/09/08	15	29.15	2	28.90	29.15	13	6,915	0.19%
2020/09/07	0	0.00	10	28.18	27.90	-10	6,728	-0.15%
2020/09/04	4	27.88	5	28.10	27.80	-1	6,666	-0.02%
2020/09/03	19	28.62	22	28.63	28.70	-3	6,678	-0.04%
2020/09/02	20	28.45	0	0.00	28.45	20	6,571	0.30%
2020/09/01	6	29.61	0	0.00	29.50	6	6,390	0.09%
2020/08/31	2	30.00	8	29.91	30.30	-6	6,145	-0.10%
2020/08/28	1	26.55	1	27.25	27.55	0	5,720	0.00%
2020/08/26	0	0.00	15	27.55	27.10	-15	5,487	-0.27%
2020/08/25	18	27.36	3	27.90	27.30	15	5,429	0.28%
2020/08/19	9	27.34	12	27.63	28.00	-3	5,215	-0.06%
2020/08/14	0	0.00	1	26.30	26.35	-1	5,275	-0.02%
2020/08/13	5	26.01	8	25.89	25.55	-3	5,249	-0.06%
2020/08/12	8	25.72	7	26.04	25.40	1	5,257	0.02%
2020/08/11	0	0.00	11	25.07	25.15	-11	5,099	-0.22%
2020/08/07	0	0.00	11	24.00	24.15	-11	4,961	-0.22%
2020/08/05	10	23.35	0	0.00	23.40	10	5,157	0.19%
2020/08/03	10	23.05	0	0.00	23.20	10	5,110	0.20%
2020/07/23	0	0.00	10	23.85	23.80	-10	5,049	-0.20%
2020/07/14	1	23.60	1	23.50	23.25	0	4,784	0.00%
2020/07/07	0	0.00	7	23.01	22.95	-7	4,674	-0.15%
2020/07/06	0	0.00	1.6	23.03	23.00	-1.6	4,713	-0.03%
2020/07/03	1	23.80	1	23.95	23.95	0	4,653	0.00%
2020/07/01	0	0.00	5	23.70	23.65	-5	4,583	-0.11%
2020/06/30	0.3	23.35	0	0.00	23.30	0.3	4,558	0.01%
2020/06/24	6	23.54	0	0.00	23.50	6	4,588	0.13%
2020/06/23	0	0.00	5	23.95	23.55	-5	4,655	-0.11%
2020/06/22	15	23.70	0	0.00	23.70	15	4,710	0.32%
2020/06/19	1	23.95	0	0.00	23.65	1	4,700	0.02%
2020/06/18	0	0.00	2	24.00	24.00	-2	4,723	-0.04%
2020/06/17	0	0.00	1	24.00	23.75	-1	4,736	-0.02%
2020/06/15	5	23.25	8	23.04	22.90	-3	4,918	-0.06%
2020/06/12	3	22.50	0	0.00	22.70	3	4,931	0.06%
2020/06/10	10	22.76	0	0.00	22.75	10	5,048	0.20%
2020/06/09	0	0.00	0	23.70	23.70	0	5,193	0.00%
2020/06/08	0	0.00	2	23.90	23.95	-2	5,294	-0.04%
2020/06/05	2	23.75	0	0.00	23.75	2	5,394	0.04%
2020/06/03	0	0.00	5	23.95	23.95	-5	5,668	-0.09%
2020/06/02	5	23.81	0	0.00	23.80	5	5,700	0.09%
2020/06/01	2	23.85	0	0.00	23.95	2	5,810	0.03%
2020/05/28	0	0.00	6	23.98	23.85	-6	6,106	-0.10%
2020/05/27	0	0.00	1	23.95	23.90	-1	6,201	-0.02%
2020/05/26	7	23.72	5	23.95	23.90	2	6,571	0.03%
2020/05/25	0	0.00	1	23.50	23.45	-1	7,089	-0.01%
2020/05/22	0	0.00	4.4	24.21	24.05	-4.4	7,214	-0.06%
2020/05/21	0	0.00	3	24.10	24.30	-3	7,427	-0.04%
2020/05/20	2	23.85	9	24.00	23.55	-7	7,367	-0.10%
2020/05/19	1	23.10	110	23.19	23.60	-109	7,336	-1.49%	大賣/鉅額交易
2020/05/18	1	23.00	2	23.15	23.10	-1	7,175	-0.01%
2020/05/14	5	21.60	0	0.00	21.50	5	6,955	0.07%
2020/05/13	0	0.00	10	22.05	21.90	-10	6,894	-0.15%
2020/05/12	0	0.00	72	22.56	22.40	-72	6,806	-1.06%
2020/05/05	0	0.00	1	20.95	20.95	-1	6,789	-0.01%
2020/05/04	10	20.95	0	0.00	20.80	10	6,791	0.15%
2020/04/30	1	21.10	0	0.00	21.20	1	6,772	0.01%
2020/04/29	1	21.15	2	21.15	21.05	-1	6,759	-0.01%
2020/04/24	0	0.00	10	20.50	20.40	-10	6,752	-0.15%
2020/04/23	6	20.46	0	0.00	20.60	6	6,759	0.09%
2020/04/22	0	20.35	20	20.26	20.30	-20	6,754	-0.30%
2020/04/21	0	0.00	10	20.60	20.35	-10	6,773	-0.15%
2020/04/20	2	21.05	0	0.00	21.00	2	6,744	0.03%
2020/04/14	10	20.70	5	20.70	20.85	5	6,657	0.08%
2020/04/13	0	0.00	5	20.60	20.60	-5	6,647	-0.08%
2020/04/10	0	0.00	2	21.10	20.75	-2	6,633	-0.03%
2020/04/09	31	21.08	2	20.93	21.10	29	6,605	0.44%
2020/04/08	2	20.85	0	0.00	20.85	2	6,563	0.03%
2020/04/07	1	20.50	0	0.00	20.30	1	6,514	0.02%
2020/03/31	2.4	20.50	0	0.00	20.55	2.4	6,481	0.04%
2020/03/26	0	0.00	1	20.70	20.75	-1	6,303	-0.02%
2020/03/25	0	0.00	6	20.28	20.35	-6	6,194	-0.10%
2020/03/23	2	18.83	1	19.05	19.05	1	6,000	0.02%
2020/03/20	1	18.50	0	0.00	18.35	1	5,913	0.02%
2020/03/19	0	0.00	1	17.60	17.55	-1	5,777	-0.02%
2020/03/18	1	20.00	0	0.00	19.45	1	5,544	0.02%
2020/03/16	0	0.00	20	21.40	21.00	-20	5,330	-0.38%
2020/03/13	42	20.73	15	20.84	21.30	27	5,237	0.52%
2020/03/12	0	0.00	15	21.97	22.50	-15	4,960	-0.30%
2020/03/11	56	22.93	9	23.10	23.00	47	4,821	0.97%
2020/03/10	6	22.18	5	22.40	22.70	1	4,707	0.02%
2020/03/09	1	22.55	0	0.00	22.10	1	4,538	0.02%
2020/03/06	1	23.60	0	0.00	23.20	1	4,361	0.02%
2020/03/05	3	23.35	2	23.45	23.50	1	4,286	0.02%
2020/03/04	2	24.50	20	24.43	23.75	-18	4,154	-0.43%
2020/03/03	28	24.14	18	24.33	24.20	10	4,018	0.25%
2020/03/02	10	23.08	8	23.20	23.35	2	3,790	0.05%
2020/02/27	6	23.99	2	25.13	23.65	4	3,649	0.11%
2020/02/26	12	23.57	23.4	23.93	23.65	-11.4	3,278	-0.35%
2020/02/24	0	0.00	5	22.29	23.00	-5	2,438	-0.21%
2020/02/21	0	0.00	2	21.40	21.65	-2	2,096	-0.10%
2020/02/20	2	21.15	1	21.10	21.00	1	1,950	0.05%
2020/02/18	0.4	20.50	4	20.45	20.50	-3.6	1,884	-0.19%
2020/02/17	2	20.38	0	0.00	20.50	2	1,955	0.10%
2020/02/12	2	20.18	17	20.15	20.15	-15	1,886	-0.80%
2020/02/11	11	20.05	1	20.05	20.05	10	1,862	0.54%
2020/02/10	1	20.55	1	20.50	20.25	0	1,832	0.00%
2020/02/07	0	0.00	11	20.42	20.80	-11	1,732	-0.63%
2020/02/05	0	0.00	8	19.70	19.65	-8	1,561	-0.51%
2020/01/31	5	19.70	0	0.00	19.70	5	1,511	0.33%
2020/01/30	20	19.95	0	0.00	19.55	20	1,495	1.34%
2020/01/20	0	0.00	10	20.40	20.45	-10	1,464	-0.68%
2020/01/17	0	0.00	5	20.25	20.20	-5	1,426	-0.35%
2020/01/16	0	0.00	1	20.10	20.20	-1	1,404	-0.07%
2020/01/15	1	19.95	15	19.96	20.00	-14	1,378	-1.02%
2020/01/10	5	19.75	19	19.68	19.75	-14	1,356	-1.03%
2020/01/08	0	0.00	15	19.25	19.20	-15	1,306	-1.15%
2020/01/07	15	19.30	10	19.25	19.35	5	1,304	0.38%
2020/01/06	2	19.25	0	0.00	19.20	2	1,326	0.15%
2020/01/03	0	0.00	5	19.35	19.40	-5	1,345	-0.37%
2020/01/02	15	19.32	2	19.35	19.45	13	1,339	0.97%
2019/12/30	1	19.10	0	0.00	19.20	1	1,288	0.08%
2019/12/26	2	19.15	0	0.00	19.15	2	1,248	0.16%
2019/12/18	2	18.95	0	0.00	18.95	2	1,200	0.17%
2019/12/03	0	0.00	0	18.75	18.75	0	1,166	0.00%
2019/11/18	0	0.00	1	18.80	18.80	-1	1,052	-0.10%
2019/11/15	2	19.05	0	0.00	18.85	2	1,048	0.19%
2019/11/14	0	0.00	2	18.75	18.80	-2	997	-0.20%
2019/11/13	0	0.00	12	18.25	18.30	-12	925	-1.30%
2019/11/11	0	0.00	6	18.20	18.20	-6	940	-0.64%
2019/11/07	1	18.20	0	0.00	18.25	1	934	0.11%
2019/11/06	1	18.25	0	0.00	18.20	1	940	0.11%
2019/11/05	0	0.00	1	18.30	18.35	-1	936	-0.11%
2019/10/31	0	0.00	4	18.15	18.15	-4	982	-0.41%
2019/10/30	1	18.10	0	18.20	18.20	1	1,007	0.10%
2019/10/29	0	18.10	0	0.00	18.10	0	1,014	0.00%
2019/10/23	0	0.00	1	18.10	18.00	-1	1,033	-0.10%
2019/10/21	1	17.95	0	0.00	17.95	1	1,057	0.09%
2019/10/14	0	0.00	3	18.15	18.30	-3	1,030	-0.29%
2019/10/04	0	0.00	2	17.95	17.85	-2	1,116	-0.18%
2019/10/03	0	0.00	1	17.80	18.00	-1	1,157	-0.09%
2019/09/26	5	18.05	0	0.00	18.05	5	1,227	0.41%
2019/09/25	1	18.20	0	0.00	18.05	1	1,266	0.08%
2019/09/24	1	18.15	0	0.00	18.10	1	1,283	0.08%
2019/09/17	4	18.10	0	0.00	18.15	4	1,377	0.29%
2019/09/16	1	18.35	0	0.00	18.35	1	1,427	0.07%
2019/09/10	0	0.00	1.1	18.25	18.25	-1.1	1,516	-0.07%
2019/09/09	1	18.30	1	18.30	18.30	0	1,527	0.00%
2019/09/06	1	17.85	0	0.00	17.85	1	1,503	0.07%
2019/09/05	2	17.85	0	0.00	17.85	2	1,510	0.13%
2019/08/27	6	17.40	1	17.50	17.40	5	1,527	0.33%
2019/08/23	0	0.00	3	17.70	17.65	-3	1,534	-0.20%
2019/08/22	3	17.78	0	0.00	17.80	3	1,545	0.19%
2019/08/20	2	17.75	0	0.00	17.65	2	1,556	0.13%
2019/08/08	2	17.95	2	18.15	18.35	0	1,564	0.00%
2019/08/05	0	0.00	13	18.30	18.10	-13	1,574	-0.83%
2019/08/02	0	0.00	3	18.40	18.45	-3	1,580	-0.19%
2019/07/30	0	0.00	10	18.85	18.85	-10	1,607	-0.62%
2019/07/22	2	19.25	0	0.00	19.10	2	1,642	0.12%
2019/07/18	4	19.14	0	0.00	19.10	4	1,675	0.24%
2019/07/17	0	0.00	4	19.20	19.15	-4	1,685	-0.24%
2019/07/16	12	19.16	0	0.00	19.15	12	1,683	0.71%
2019/07/12	1	19.65	0	0.00	19.70	1	1,678	0.06%
2019/07/11	0	0.00	5	19.60	19.65	-5	1,703	-0.29%
2019/07/09	1	20.40	0	0.00	20.50	1	1,665	0.06%
2019/07/04	0	0.00	5	20.55	20.50	-5	1,857	-0.27%
2019/07/02	0	0.00	30	20.48	20.45	-30	1,956	-1.53%
2019/07/01	3	20.25	0	0.00	20.25	3	1,951	0.15%
2019/06/28	10	20.40	0	0.00	20.20	10	1,943	0.51%
2019/06/24	0	0.00	10	20.75	20.75	-10	1,970	-0.51%
2019/06/21	19	20.62	0	0.00	20.75	19	1,965	0.97%
2019/06/20	0	0.00	2	20.35	20.50	-2	1,945	-0.10%
2019/06/19	0.6	20.10	0	0.00	20.20	0.6	1,950	0.03%
2019/06/17	0	0.00	5	19.80	19.90	-5	1,948	-0.26%
2019/06/11	0	0.00	5	19.50	19.55	-5	1,970	-0.25%
2019/06/04	0	0.00	10	19.50	19.40	-10	2,009	-0.50%
2019/05/31	0	0.00	10	19.45	19.40	-10	2,038	-0.49%
2019/05/30	0	0.00	40	19.35	19.40	-40	2,044	-1.96%
2019/05/28	81	19.36	0	0.00	19.30	81	2,030	3.99%
2019/05/22	10	19.40	0	0.00	19.40	10	2,078	0.48%
2019/05/21	10	19.30	0	0.00	19.30	10	2,100	0.48%
2019/05/20	5	19.25	5	19.35	19.35	0	2,120	0.00%
2019/05/16	0	0.00	5	19.20	19.30	-5	2,223	-0.22%
2019/05/10	5	19.50	0	0.00	19.35	5	2,323	0.22%
2019/05/09	5	19.85	0	0.00	19.50	5	2,332	0.21%
2019/05/08	0	0.00	6	19.60	19.80	-6	2,303	-0.26%
2019/05/07	1	19.70	0	0.00	19.70	1	2,301	0.04%
2019/05/06	6	19.65	0	0.00	19.70	6	2,294	0.26%
2019/04/29	0	0.00	10	19.75	19.80	-10	2,247	-0.44%
2019/04/25	0	0.00	5	20.10	20.10	-5	2,251	-0.22%
2019/04/23	5	19.75	0	0.00	19.80	5	2,221	0.23%
2019/04/19	2	19.90	1	19.90	19.90	1	2,210	0.05%
2019/04/18	22	19.88	0	0.00	19.85	22	2,209	1.00%
2019/04/17	10	20.35	0	0.00	20.40	10	2,166	0.46%
2019/04/15	0	0.00	1	20.85	20.60	-1	2,141	-0.05%
2019/04/12	10	20.62	45	20.67	20.55	-35	2,121	-1.65%
2019/04/11	13	21.00	0	0.00	21.00	13	2,074	0.63%
2019/04/10	78	21.30	3	21.32	21.35	75	2,041	3.67%
2019/04/09	8	20.90	0	0.00	20.80	8	1,892	0.42%
2019/04/08	5	20.88	5	21.00	21.20	0	1,847	0.00%
2019/04/02	62	20.60	0	0.00	20.55	62	1,760	3.52%
2019/04/01	0	0.00	1	20.65	20.50	-1	1,755	-0.06%
2019/03/28	0	20.30	0	0.00	20.20	0	1,771	0.00%
2019/03/25	0	0.00	1	20.80	20.55	-1	1,788	-0.06%
2019/03/22	0	0.00	3	20.75	20.90	-3	1,782	-0.17%
2019/03/12	1	20.45	0	0.00	20.25	1	1,722	0.06%
2019/03/07	0	0.00	3	20.20	20.20	-3	1,804	-0.17%
2019/03/06	1	20.25	0	0.00	20.40	1	1,814	0.06%
2019/03/04	1	20.15	0	0.00	20.25	1	1,799	0.06%
2019/02/27	6	20.20	0	0.00	20.20	6	1,835	0.33%
2019/02/26	15	20.32	0	0.00	20.30	15	1,846	0.81%
2019/02/25	1	20.40	0	0.00	20.35	1	1,851	0.05%
2019/02/22	5	20.05	0	0.00	20.20	5	1,858	0.27%
2019/02/20	5	20.25	1	20.35	20.25	4	1,883	0.21%
2019/02/19	0	0.00	5	20.33	20.45	-5	1,881	-0.27%
2019/02/15	10	19.93	2	19.90	20.15	8	1,862	0.43%
2019/02/14	5	19.75	0	0.00	19.70	5	1,821	0.27%
2019/02/13	5	19.40	0	0.00	19.45	5	1,814	0.28%
2019/02/12	5	19.50	0	0.00	19.45	5	1,834	0.27%
2019/02/11	5	19.35	0	0.00	19.30	5	1,832	0.27%
2019/01/30	0	0.00	2	19.55	19.45	-2	1,906	-0.10%
2019/01/24	3	19.05	0	0.00	19.05	3	2,046	0.15%
2019/01/22	0	0.00	5	19.05	19.10	-5	2,252	-0.22%
2019/01/16	1	18.95	1.2	18.91	18.85	-0.2	2,513	-0.01%
2019/01/15	2	18.95	0	0.00	18.95	2	2,532	0.08%
2019/01/09	2	18.75	0	0.00	18.85	2	2,738	0.07%
2018/12/25	0	0.00	6	19.00	19.00	-6	3,366	-0.18%
2018/12/21	2	18.90	0	0.00	18.85	2	3,644	0.05%
2018/11/09	0	0.00	1	21.55	21.20	-1	8,196	-0.01%
2018/11/08	1	21.40	0	0.00	21.35	1	8,340	0.01%
2018/11/07	0	0.00	1	21.30	21.35	-1	8,346	-0.01%
2018/10/31	1	19.35	0	0.00	19.75	1	8,368	0.01%
2018/10/26	0	0.00	4	20.05	20.10	-4	8,136	-0.05%
2018/10/22	1	20.60	0	0.00	20.80	1	7,967	0.01%
2018/10/19	1	20.60	0	0.00	20.60	1	7,942	0.01%
2018/10/16	2	21.80	15	21.90	21.65	-13	7,726	-0.17%
2018/10/15	23	22.00	1	21.80	22.00	22	7,678	0.29%
2018/10/12	5	21.65	1	20.25	21.60	4	7,583	0.05%
2018/10/09	1	23.30	0	0.00	23.35	1	7,356	0.01%
2018/10/04	0	0.00	13	23.25	24.10	-13	7,126	-0.18%
2018/10/03	0	0.00	5	23.90	23.75	-5	7,062	-0.07%
2018/10/01	1	24.30	0	0.00	24.40	1	7,001	0.01%
2018/09/28	3	24.33	0	0.00	24.60	3	6,963	0.04%
2018/09/27	6	25.25	22	25.16	25.30	-16	6,795	-0.24%
2018/09/26	27	24.52	12	24.56	24.80	15	6,650	0.23%
2018/09/20	15	24.42	3	24.00	23.80	12	6,333	0.19%
2018/09/18	10	24.76	6	24.83	24.65	4	6,141	0.07%
2018/09/17	2	24.53	3	24.82	24.60	-1	6,009	-0.02%
2018/09/14	7	24.71	2	23.85	25.00	5	5,859	0.09%
2018/09/13	4	23.66	4	23.53	23.75	0	5,568	0.00%
2018/09/12	3	23.48	9	23.31	23.30	-6	5,400	-0.11%
2018/09/11	6	22.33	5	22.35	22.75	1	5,158	0.02%
2018/09/10	0	0.00	22	21.55	22.40	-22	5,014	-0.44%
2018/09/07	36	21.93	21	22.31	21.80	15	4,829	0.31%
2018/09/05	0	0.00	4	21.55	21.50	-4	4,448	-0.09%
2018/09/04	0	0.00	2	21.35	21.35	-2	4,411	-0.05%
2018/08/31	4	21.20	0	0.00	21.45	4	4,320	0.09%
2018/08/30	6	21.58	20	21.81	21.45	-14	4,271	-0.33%
2018/08/29	21	21.90	6	21.75	21.95	15	4,235	0.35%
2018/08/27	1	22.10	2	21.40	21.50	-1	4,155	-0.02%
2018/08/24	19	21.79	11	21.58	21.75	8	4,019	0.20%
2018/08/23	15	21.49	19	21.48	21.65	-4	3,728	-0.11%
2018/08/22	11	20.69	54	20.47	20.65	-43	3,364	-1.28%
2018/08/21	30	19.68	22	19.64	19.80	8	3,080	0.26%
2018/08/20	0	0.00	1	19.00	19.10	-1	2,905	-0.03%
2018/08/17	2	18.80	0	0.00	19.05	2	2,850	0.07%
2018/08/16	1	19.35	3	18.82	18.80	-2	2,680	-0.07%
2018/08/15	0	0.00	6	18.35	18.55	-6	2,430	-0.25%
2018/08/13	0	0.00	16	17.90	18.00	-16	2,271	-0.70%
2018/08/10	50	17.83	37	18.09	17.85	13	2,203	0.59%
2018/08/09	0	0.00	10	17.39	17.30	-10	2,187	-0.46%
2018/08/08	1	17.30	0	0.00	17.35	1	2,194	0.05%
2018/08/01	0	0.00	1	17.15	17.20	-1	2,544	-0.04%
2018/07/30	1	17.25	10	17.20	17.10	-9	2,655	-0.34%
2018/07/26	0	0.00	0	16.85	16.85	0	2,659	0.00%
2018/07/13	0	0.00	20	16.75	16.80	-20	2,854	-0.70%
2018/07/04	0	0.00	10	17.15	17.05	-10	2,986	-0.33%
2018/07/03	8	17.10	0	0.00	16.95	8	2,992	0.27%
2018/06/28	0	0.00	2	16.90	16.80	-2	2,984	-0.07%
2018/06/27	0	0.00	20	17.03	17.05	-20	2,979	-0.67%
2018/06/22	10	16.95	0	0.00	16.85	10	2,957	0.34%
2018/06/21	10	17.15	20	17.15	17.10	-10	2,950	-0.34%
2018/06/14	10	17.35	0	0.00	17.35	10	2,904	0.34%
2018/06/12	0	0.00	20	17.93	17.95	-20	2,846	-0.70%
2018/06/11	10	17.90	0	0.00	18.00	10	2,838	0.35%
2018/06/08	5	17.95	0	0.00	17.90	5	2,802	0.18%
2018/06/06	1	18.10	1	17.95	18.05	0	2,823	0.00%
2018/06/05	1	18.40	1	18.20	18.15	0	2,803	0.00%
2018/06/01	0	0.00	20	18.00	17.95	-20	2,590	-0.77%
2018/05/29	0	0.00	10	17.90	17.80	-10	2,582	-0.39%
2018/05/25	0	0.00	33	17.55	17.60	-33	2,740	-1.20%
2018/05/18	6.1	17.90	0	0.00	18.00	6.1	3,034	0.20%
2018/05/17	0	0.00	21	17.97	18.00	-21	3,002	-0.70%
2018/05/15	0	0.00	1	17.70	17.55	-1	2,874	-0.03%
2018/05/14	10	17.45	0	0.00	17.55	10	2,901	0.34%
2018/05/11	15	17.80	68	17.85	17.65	-53	2,876	-1.84%
2018/05/10	0	0.00	10	17.45	17.45	-10	2,713	-0.37%
2018/05/08	0	0.00	19	17.40	17.40	-19	2,661	-0.71%
2018/05/07	1	17.15	0	0.00	17.15	1	2,574	0.04%
2018/04/30	0	16.90	0	0.00	16.85	0	2,460	0.00%
2018/04/26	3	16.25	0	0.00	16.25	3	2,489	0.12%
2018/04/24	10	16.35	0	0.00	16.40	10	2,673	0.37%
2018/04/20	6	16.45	0	16.50	16.50	6	3,024	0.20%
2018/04/19	0	0.00	0	16.40	16.45	0	3,040	0.00%
2018/04/13	0	0.00	12	16.80	16.80	-12	3,167	-0.38%
2018/04/12	0	0.00	6	16.82	16.85	-6	3,198	-0.19%
2018/04/10	0	0.00	15	16.70	16.70	-15	3,115	-0.48%
2018/04/09	15	16.25	0	0.00	16.30	15	3,063	0.49%
2018/04/02	0	16.40	0	0.00	16.30	0	3,095	0.00%
2018/03/31	2	16.30	3	16.30	16.20	-1	3,122	-0.03%
2018/03/30	0	0.00	2	16.35	16.35	-2	3,226	-0.06%
2018/03/23	2	16.05	0	0.00	16.10	2	3,309	0.06%
2018/03/19	10	16.80	0	0.00	16.65	10	3,340	0.30%
2018/03/12	0	0.00	6	17.15	16.95	-6	3,411	-0.18%
2018/03/08	0	0.00	3	16.80	16.75	-3	3,591	-0.08%
2018/03/06	28	16.63	0	0.00	16.60	28	3,631	0.77%
2018/03/05	0	0.00	3	17.03	16.80	-3	3,624	-0.08%
2018/03/02	0	0.00	10	17.21	17.15	-10	3,587	-0.28%
2018/02/27	10	16.90	4	16.93	16.90	6	3,498	0.17%
2018/02/26	10	17.41	32	17.52	17.30	-22	3,399	-0.65%
2018/02/23	2	16.15	13	16.02	16.30	-11	3,079	-0.36%
2018/02/22	0	0.00	2	15.60	15.60	-2	3,074	-0.07%
2018/02/12	10	15.25	0	0.00	15.25	10	3,154	0.32%
2018/02/08	0	0.00	60	15.47	15.55	-60	3,174	-1.89%
2018/02/07	40	15.50	0	0.00	15.50	40	3,195	1.25%
2018/02/06	10	15.55	0	0.00	15.40	10	3,239	0.31%
2018/02/05	22	16.27	0	0.00	16.20	22	3,191	0.69%
2018/02/02	40	16.20	40	16.29	16.15	0	3,192	0.00%
2018/01/31	10	15.85	0	0.00	15.90	10	3,223	0.31%
2018/01/30	7	16.19	40	16.20	16.10	-33	3,285	-1.00%
2018/01/29	5	16.30	0	0.00	16.30	5	3,281	0.15%
2018/01/25	2	16.35	0	0.00	16.35	2	3,338	0.06%
2018/01/24	0	0.00	1	16.35	16.40	-1	3,334	-0.03%
2018/01/22	30	16.50	0	0.00	16.40	30	3,323	0.90%
2018/01/18	0	0.00	15	17.20	16.80	-15	3,254	-0.46%
2018/01/17	47	17.15	63	17.49	17.20	-16	3,139	-0.51%
2018/01/16	20	16.45	0	0.00	16.55	20	2,838	0.70%
2018/01/15	20	16.50	0	0.00	16.55	20	2,906	0.69%
2018/01/12	10	16.35	2	16.55	16.55	8	2,973	0.27%
2018/01/10	14	16.39	2	16.40	16.30	12	3,009	0.40%
2018/01/09	3	16.58	4	16.63	16.55	-1	3,045	-0.03%
2018/01/08	0	0.00	6	16.70	16.35	-6	3,060	-0.20%
2018/01/05	0	0.00	5	16.35	16.60	-5	3,075	-0.16%