正隆 (1904)-華南永昌-岡山券商分點個股進出

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
19.50
漲跌
▼0.05
漲幅
-0.26%
成交量
1,360張
產業
上市造紙類股
653人加入追蹤

立即追蹤
本地時間:13:35(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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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
2024/12/17	0	19.65	0	0.00	19.50	0	1,395	0.00%
2024/12/16	1.1	19.90	0	0.00	19.55	1.1	1,397	0.08%
2024/12/13	1	19.95	0	0.00	20.00	1	1,394	0.07%
2024/12/12	3	20.38	1	20.45	20.30	2	1,366	0.15%
2024/12/11	2.5	20.54	0	0.00	20.45	2.5	1,362	0.18%
2024/12/09	1.2	21.41	0	0.00	21.00	1.2	1,334	0.09%
2024/12/05	1	21.60	0	0.00	21.45	1	1,308	0.08%
2024/12/04	0	21.80	0	0.00	21.75	0	1,300	0.00%
2024/12/02	0	21.75	0	0.00	21.70	0	1,348	0.00%
2024/11/29	0.8	21.86	0	0.00	21.70	0.8	1,338	0.06%
2024/11/28	0.2	21.98	0	0.00	21.95	0.2	1,336	0.01%
2024/11/27	0.1	22.25	0	0.00	22.05	0.1	1,333	0.01%
2024/11/25	0.3	22.40	0	0.00	22.40	0.3	1,328	0.02%
2024/11/22	1	22.10	0	0.00	22.20	1	1,333	0.08%
2024/11/21	0	0.00	0	22.35	22.20	0	1,330	0.00%
2024/11/19	1	22.25	0	0.00	22.40	1	1,340	0.07%
2024/11/18	0.2	22.20	0	0.00	22.20	0.2	1,346	0.01%
2024/11/14	3	21.97	0	0.00	22.05	3	1,373	0.22%
2024/11/13	2	22.13	0	0.00	22.20	2	1,355	0.15%
2024/11/12	1	22.95	0	0.00	22.85	1	1,303	0.08%
2024/11/11	1.3	23.47	0	0.00	23.45	1.3	1,274	0.10%
2024/11/08	2	24.10	0	0.00	24.00	2	1,249	0.16%
2024/11/05	1	23.90	0	0.00	23.90	1	1,267	0.08%
2024/10/29	1	23.85	0	0.00	23.85	1	1,345	0.07%
2024/10/22	4.7	24.22	0	0.00	24.30	4.7	1,355	0.35%
2024/10/17	0	24.20	0	0.00	24.15	0	1,421	0.00%
2024/10/16	1	24.05	0	0.00	24.10	1	1,423	0.07%
2024/10/14	0.1	23.95	0	0.00	24.35	0.1	1,397	0.00%
2024/10/11	0	24.02	0	0.00	23.95	0	1,390	0.00%
2024/10/09	0.4	23.85	0	0.00	23.70	0.4	1,366	0.03%
2024/10/07	0.3	24.38	1	24.30	24.35	-0.8	1,340	-0.06%
2024/09/27	0	24.80	0	0.00	24.85	0	1,255	0.00%
2024/09/26	0.1	24.55	0	0.00	24.35	0.1	1,212	0.00%
2024/09/23	0	24.50	0	0.00	24.25	0	1,196	0.00%
2024/09/20	2	24.08	0	0.00	24.45	2	1,199	0.17%
2024/09/18	0.8	24.21	0	0.00	24.10	0.8	1,185	0.07%
2024/09/06	13	24.10	0	0.00	24.30	13	1,118	1.16%
2024/09/05	0.1	24.35	0	0.00	24.35	0.1	1,107	0.01%
2024/09/04	0.4	24.56	0	0.00	24.10	0.4	1,093	0.04%
2024/08/28	0	0.00	0	25.90	25.70	0	1,033	0.00%
2024/08/27	1	25.80	0	0.00	25.90	1	1,040	0.10%
2024/08/13	0	0.00	2.1	25.80	25.80	-2.1	1,020	-0.20%
2024/08/05	2.7	24.10	0	0.00	23.75	2.7	982	0.27%
2024/08/02	0.1	26.20	0	26.25	26.00	0.1	941	0.01%
2024/08/01	0	0.00	1	26.50	26.60	-1	926	-0.11%
2024/07/31	1	26.40	0	0.00	26.30	1	915	0.11%
2024/07/30	1.4	26.35	0	0.00	26.50	1.4	913	0.15%
2024/07/26	0.5	26.66	0	0.00	26.60	0.5	901	0.06%
2024/07/22	0.3	26.88	0.1	26.85	26.75	0.2	895	0.02%
2024/07/19	0.2	27.60	0	0.00	27.55	0.2	864	0.02%
2024/07/18	2.8	27.78	0	0.00	28.10	2.8	848	0.32%
2024/07/16	12	28.00	0	0.00	28.00	12	847	1.42%
2024/07/11	1.1	28.35	0	0.00	28.30	1.1	834	0.13%
2024/07/05	0.1	28.86	1	28.90	28.85	-0.9	810	-0.11%
2024/06/28	0	0.00	0	28.55	28.55	0	876	0.00%
2024/06/21	1	29.05	2	29.15	29.10	-1	896	-0.11%
2024/06/20	0	29.05	0	0.00	29.10	0	885	0.00%
2024/06/19	0	0.00	20	29.05	29.00	-20	879	-2.27%
2024/06/17	0.1	28.80	0	0.00	29.00	0.1	886	0.01%
2024/06/13	0.3	28.83	0	28.85	28.70	0.3	887	0.03%
2024/06/12	0	0.00	0.1	28.85	28.85	-0.1	888	-0.01%
2024/06/04	0	0.00	0	29.00	28.85	0	902	0.00%
2024/06/03	0	29.10	0	0.00	28.95	0	904	0.00%
2024/05/30	0	28.80	0.3	28.75	28.80	-0.3	895	-0.03%
2024/05/27	1	28.65	5	28.70	28.70	-4	904	-0.44%
2024/05/24	0.2	28.75	0	0.00	28.65	0.2	902	0.02%
2024/05/23	0	0.00	0	28.95	28.80	0	894	0.00%
2024/05/21	0	28.95	0	0.00	28.85	0	886	0.00%
2024/05/15	0	29.00	0	0.00	28.85	0	886	0.00%
2024/05/10	0	0.00	0	29.05	29.05	0	890	0.00%
2024/05/09	0	0.00	0	29.00	28.95	0	893	0.00%
2024/05/03	0	0.00	1	29.20	29.10	-1	897	-0.11%
2024/04/29	0	0.00	1	29.25	29.40	-1	890	-0.11%
2024/04/24	0.4	29.00	1	29.15	28.85	-0.7	863	-0.08%
2024/04/22	0	0.00	2	29.20	29.10	-2	868	-0.23%
2024/04/18	0	28.70	0	0.00	28.60	0	825	0.00%
2024/04/17	1.2	28.46	0	28.50	28.40	1.2	821	0.15%
2024/04/16	0	28.45	0	0.00	28.35	0	821	0.00%
2024/04/15	0.1	29.00	0	29.10	29.00	0.1	789	0.01%
2024/04/12	0	0.00	1	29.00	28.95	-1	787	-0.13%
2024/04/10	0	0.00	0	29.35	29.30	0	780	0.00%
2024/04/09	0	29.00	10	29.15	29.20	-10	769	-1.30%
2024/04/08	0	28.95	0	0.00	29.05	0	789	0.00%
2024/04/03	0	28.95	1.2	28.97	28.85	-1.2	783	-0.15%
2024/04/01	0	29.05	0	0.00	29.10	0	718	0.00%
2024/03/28	1.1	29.21	0	0.00	29.30	1.1	705	0.16%
2024/03/27	0	29.17	0	0.00	29.25	0	700	0.00%
2024/03/26	1.1	29.01	2	29.00	29.00	-0.9	691	-0.13%
2024/03/25	3	29.07	5	29.05	29.10	-2	693	-0.29%
2024/03/22	0	0.00	1	29.15	29.10	-1	695	-0.14%
2024/03/21	0.2	29.15	0	0.00	29.25	0.2	735	0.02%
2024/03/20	11	28.90	1	28.90	28.95	10	752	1.33%
2024/03/18	0.1	28.95	0	0.00	28.85	0.1	754	0.01%
2024/03/15	0	28.94	0	28.95	28.75	0	765	0.00%
2024/03/14	20.1	28.75	5	28.85	28.85	15.1	762	1.98%
2024/03/13	0	28.80	0	0.00	28.85	0	762	0.00%
2024/03/11	1	28.40	0	0.00	28.55	1	750	0.13%
2024/03/06	0	0.00	0	28.95	28.85	0	761	0.00%
2024/03/05	1	28.90	0	0.00	28.85	1	763	0.13%
2024/03/04	2	29.20	1	29.60	29.05	1	760	0.13%
2024/02/23	0.1	29.20	0	0.00	28.95	0.1	765	0.01%
2024/02/22	0	29.25	0	0.00	29.15	0	768	0.00%
2024/02/21	0	29.25	0	0.00	29.20	0	770	0.00%
2024/02/20	0	29.40	45	29.25	29.10	-45	777	-5.79%
2024/02/15	0.3	28.75	0	0.00	28.80	0.3	821	0.04%
2024/02/05	10	28.85	0	0.00	28.75	10	817	1.22%
2024/02/01	0	29.03	0	0.00	28.90	0	817	0.00%
2024/01/30	0	28.95	0	0.00	28.85	0	811	0.00%
2024/01/25	0	29.02	0	0.00	28.95	0	819	0.00%
2024/01/24	0	29.25	0	0.00	29.10	0	824	0.00%
2024/01/22	0	28.82	0	0.00	28.75	0	824	0.00%
2024/01/17	0	0.00	7	28.70	28.85	-7	830	-0.84%
2024/01/16	0	29.00	0	29.05	28.95	0	820	0.00%
2024/01/15	0.2	29.28	0	0.00	29.25	0.2	814	0.02%
2024/01/10	1	29.15	0	0.00	29.10	1	922	0.11%
2024/01/09	1	29.45	0	0.00	29.25	1	932	0.11%
2024/01/02	2	29.30	0	0.00	29.35	2	1,076	0.19%
2023/12/29	0	0.00	10	29.70	29.75	-10	1,043	-0.96%
2023/12/28	0	0.00	1.2	29.90	29.90	-1.2	1,049	-0.12%
2023/12/21	0	0.00	5	30.00	29.95	-5	1,152	-0.43%
2023/12/20	0	29.95	0	0.00	30.00	0	1,168	0.00%
2023/12/18	9	30.39	14	30.21	30.25	-5	1,193	-0.42%
2023/12/15	0	0.00	2	30.13	30.10	-2	1,167	-0.17%
2023/12/14	0	0.00	1	29.90	29.80	-1	1,160	-0.09%
2023/12/13	1	29.35	0.7	29.45	29.30	0.3	1,165	0.03%
2023/12/12	0.5	29.65	0.3	29.61	29.55	0.2	1,186	0.02%
2023/12/07	0	0.00	1	30.05	29.95	-1	1,228	-0.08%
2023/12/06	0.1	30.00	0	0.00	30.05	0.1	1,251	0.01%
2023/12/05	1	30.10	0.1	30.20	29.95	0.9	1,256	0.07%
2023/12/04	10	29.98	11	29.97	30.10	-1	1,259	-0.08%
2023/12/01	1	29.60	0	0.00	29.80	1	1,246	0.08%
2023/11/28	0	0.00	1.1	29.77	29.60	-1.1	1,294	-0.09%
2023/11/24	0	29.65	0	0.00	29.60	0	1,374	0.00%
2023/11/22	0	29.60	0	0.00	29.45	0	1,468	0.00%
2023/11/15	0	0.00	1	29.20	29.70	-1	1,549	-0.06%
2023/11/07	0	0.00	50	28.76	28.90	-50	1,731	-2.89%
2023/11/06	0.1	28.80	1	28.70	28.80	-1	1,859	-0.05%
2023/11/03	0	0.00	1	28.65	28.60	-1	1,894	-0.05%
2023/10/31	1	28.55	0	0.00	28.30	1	2,182	0.05%
2023/10/27	0.1	28.60	0	0.00	28.55	0.1	2,433	0.00%
2023/10/26	0.1	28.65	0	0.00	28.55	0.1	2,586	0.00%
2023/10/20	0.1	28.60	0	0.00	28.60	0.1	3,380	0.00%
2023/10/19	1	28.40	0	0.00	28.40	1	3,462	0.03%
2023/10/12	0	0.00	30	28.25	28.40	-30	3,439	-0.87%
2023/10/11	0	28.43	0	0.00	28.35	0	3,460	0.00%
2023/10/06	0	0.00	0	28.70	28.75	0	3,496	0.00%
2023/10/04	0.1	28.35	0	0.00	28.40	0.1	3,529	0.00%
2023/10/02	0	0.00	2	28.40	28.40	-2	3,636	-0.05%
2023/09/27	0	28.40	0	0.00	28.50	0	3,785	0.00%
2023/09/26	0	0.00	0	28.40	28.30	0	3,857	0.00%
2023/09/25	0	28.60	0	0.00	28.60	0	3,952	0.00%
2023/09/22	0	0.00	2	28.20	28.30	-2	4,009	-0.05%
2023/09/21	0.2	28.20	0	0.00	28.10	0.2	4,143	0.00%
2023/09/19	0	0.00	0.1	28.40	28.40	-0.1	4,374	0.00%
2023/09/15	1	28.20	0	0.00	28.20	1	4,950	0.02%
2023/09/13	50	28.40	1	28.30	28.45	49	4,960	0.99%
2023/09/12	1	28.15	0	0.00	28.25	1	4,996	0.02%
2023/09/11	0.1	28.00	0	0.00	28.00	0.1	5,018	0.00%
2023/09/08	2	28.05	0	0.00	28.05	2	5,045	0.04%
2023/09/07	0	0.00	2	28.05	28.15	-2	5,102	-0.04%
2023/09/06	0	0.00	8	28.30	28.15	-8	5,151	-0.16%
2023/09/05	30	28.50	0.1	28.85	28.50	29.9	5,189	0.58%
2023/09/04	0.2	28.73	4.4	28.52	28.70	-4.2	5,251	-0.08%
2023/09/01	0	0.00	0	28.60	28.55	0	5,273	0.00%
2023/08/31	9	28.33	12	28.63	28.55	-3	5,389	-0.06%
2023/08/30	12	27.95	0	0.00	28.00	12	5,419	0.22%
2023/08/29	0	0.00	0	27.70	27.85	0	5,593	0.00%
2023/08/28	5.1	27.45	1.4	27.57	27.50	3.7	5,850	0.06%
2023/08/25	0.1	27.95	0	0.00	27.95	0.1	5,804	0.00%
2023/08/24	0.2	28.05	0.3	28.00	27.85	-0.1	5,797	0.00%
2023/08/23	1	27.85	0	0.00	28.10	1	5,797	0.02%
2023/08/22	1.2	28.34	0.5	28.35	28.05	0.7	5,809	0.01%
2023/08/21	4	28.35	0	0.00	28.45	4	5,812	0.07%
2023/08/18	1	28.31	3	28.40	28.35	-2	5,850	-0.03%
2023/08/17	0.4	28.95	1	28.75	28.80	-0.6	5,935	-0.01%
2023/08/16	1	28.90	0	0.00	28.90	1	5,938	0.02%
2023/08/14	5.1	29.05	2	29.10	29.00	3.1	6,008	0.05%
2023/08/11	0	30.00	0	0.00	30.00	0	6,008	0.00%
2023/08/10	9.2	31.11	0	0.00	30.45	9.2	5,968	0.15%
2023/08/09	2	32.25	0	0.00	32.45	2	5,861	0.03%
2023/08/08	9.1	32.80	2	33.45	32.70	7.1	5,843	0.12%
2023/08/07	18	34.33	6	33.50	33.45	12	5,843	0.21%
2023/08/04	0.5	34.40	0	34.60	34.40	0.5	5,757	0.01%
2023/08/02	0.1	34.60	4	34.66	34.00	-4	5,938	-0.07%
2023/08/01	0	0.00	1	34.05	33.90	-1	5,847	-0.02%
2023/07/31	3	34.58	0	34.10	34.55	3	5,939	0.05%
2023/07/28	15.5	34.74	3	34.23	34.10	12.5	6,126	0.20%
2023/07/27	45.1	35.15	62	34.96	35.00	-16.9	5,983	-0.28%
2023/07/26	1.1	33.01	1	33.20	33.15	0	5,634	0.00%
2023/07/25	0.1	32.80	0	33.00	32.70	0	5,643	0.00%
2023/07/24	1.1	33.00	3	33.08	32.75	-2	5,693	-0.03%
2023/07/21	2	32.45	0	32.63	32.25	2	5,906	0.03%
2023/07/20	1.1	32.58	0	0.00	32.80	1.1	6,338	0.02%
2023/07/19	0.1	32.35	10	32.12	31.90	-9.9	6,847	-0.15%
2023/07/18	0	32.45	0	0.00	32.05	0	7,263	0.00%
2023/07/14	0	0.00	1	32.55	32.40	-1	7,402	-0.01%
2023/07/13	1	32.05	0	32.60	31.90	1	7,373	0.01%
2023/07/12	2	32.68	0	0.00	32.55	2	7,311	0.03%
2023/07/11	2.1	32.90	1	32.80	32.80	1.1	7,286	0.01%
2023/07/10	2	32.55	0	0.00	32.80	2	7,266	0.03%
2023/07/07	2.1	33.25	5	33.30	33.30	-2.9	7,228	-0.04%
2023/07/06	1.1	34.31	3	34.68	34.00	-2	7,151	-0.03%
2023/07/05	2	34.20	1	34.05	34.05	1	7,034	0.01%
2023/07/04	0	0.00	2	33.80	33.80	-2	6,972	-0.03%
2023/07/03	1.1	34.21	1	34.00	34.20	0.1	6,895	0.00%
2023/06/30	1	34.05	0	0.00	34.05	1	6,789	0.01%
2023/06/29	5	33.75	10	34.28	34.25	-5	6,717	-0.07%
2023/06/28	0	0.00	3	33.30	33.15	-3	6,563	-0.05%
2023/06/27	4	33.73	31	33.81	33.80	-27	6,491	-0.42%
2023/06/26	24	34.81	36.2	34.50	34.75	-12.2	6,287	-0.19%
2023/06/21	20	32.94	3	33.15	33.30	17	5,768	0.29%
2023/06/20	0.1	32.70	0	0.00	32.60	0.1	5,679	0.00%
2023/06/15	2	32.15	4.1	32.23	32.30	-2.1	5,582	-0.04%
2023/06/13	1	32.55	0	0.00	32.90	1	5,535	0.02%
2023/06/12	1	33.50	1	33.90	33.20	0	5,483	0.00%
2023/06/09	0	33.60	2	33.65	33.80	-2	5,424	-0.04%
2023/06/08	3	33.28	4	33.26	33.25	-1	5,374	-0.02%
2023/06/07	4	33.71	3	33.63	33.80	1	5,307	0.02%
2023/06/06	8	33.89	9	34.19	33.55	-1	5,261	-0.02%
2023/06/05	8	33.79	6.1	33.94	33.75	1.9	5,124	0.04%
2023/06/02	11.1	33.60	9	33.95	33.25	2.1	5,014	0.04%
2023/06/01	9	33.73	11	33.75	33.50	-2	4,830	-0.04%
2023/05/31	0	31.94	0	0.00	31.75	0	4,534	0.00%
2023/05/30	0	0.00	4	31.89	31.75	-4	4,521	-0.09%
2023/05/29	5	32.01	4	32.16	31.95	1	4,522	0.02%
2023/05/26	2	31.75	3.2	31.62	31.60	-1.2	4,497	-0.03%
2023/05/24	4	32.66	1	32.45	32.45	3	4,428	0.07%
2023/05/23	12	32.63	9	32.37	32.60	3	4,365	0.07%
2023/05/22	2	31.65	2	31.63	31.75	0	4,229	0.00%
2023/05/19	2	31.38	3.4	31.61	31.35	-1.4	4,193	-0.03%
2023/05/18	0	0.00	2	32.10	31.85	-2	4,149	-0.05%
2023/05/17	1	31.95	0	0.00	31.80	1	4,074	0.02%
2023/05/16	0.1	31.55	1	31.60	31.70	-0.9	4,032	-0.02%
2023/05/15	1.5	31.61	0	0.00	31.45	1.5	4,024	0.04%
2023/05/12	2	32.55	13	31.82	32.05	-11	4,013	-0.27%
2023/05/11	2	32.55	13	31.82	31.75	-11	4,001	-0.28%
2023/05/10	3	32.53	0	0.00	32.40	3	3,948	0.08%
2023/05/09	26	33.65	36	33.50	33.20	-10	3,911	-0.26%
2023/05/08	1	33.30	10	33.55	33.50	-9	3,665	-0.25%
2023/05/05	45	33.56	25	33.44	33.10	20	3,594	0.56%
2023/05/04	13	33.22	31.3	33.26	33.65	-18.3	3,437	-0.53%
2023/05/03	81	32.55	73.3	32.11	32.10	7.7	3,116	0.25%
2023/05/02	16	31.89	15	31.83	32.00	1	2,986	0.03%
2023/04/28	1	31.40	7	31.41	31.30	-6	2,919	-0.21%
2023/04/27	24	31.26	5	31.47	31.35	19	2,866	0.66%
2023/04/26	22	32.22	13	32.17	32.00	9	2,767	0.33%
2023/04/25	51	33.28	53	32.17	32.35	-2	2,461	-0.08%
2023/04/24	24	31.72	27	32.07	32.50	-3	2,003	-0.15%
2023/04/21	36	31.34	22	30.92	30.40	14	1,446	0.97%
2023/04/20	0	0.00	5	29.80	29.45	-5	1,034	-0.48%
2023/04/19	3	28.48	0	0.00	28.40	3	843	0.36%
2023/04/18	3	28.80	1	29.00	28.75	2	845	0.24%
2023/04/17	0	0.00	1	28.90	28.95	-1	856	-0.12%
2023/04/12	0	28.55	0	0.00	28.80	0	846	0.00%
2023/04/10	1	28.50	0	0.00	28.45	1	832	0.12%
2023/04/07	0.5	28.60	0	0.00	28.75	0.5	801	0.06%
2023/04/06	3	28.45	0	28.50	28.60	3	789	0.38%
2023/03/27	0.1	28.35	0	0.00	28.20	0.1	780	0.01%
2023/03/24	0	28.20	0	0.00	28.00	0	798	0.00%
2023/03/23	1.1	28.05	0	0.00	28.00	1.1	797	0.13%
2023/03/22	0	28.05	0	0.00	27.85	0	796	0.00%
2023/03/21	0	27.85	0	0.00	27.80	0	794	0.00%
2023/03/17	1	27.15	0	0.00	27.15	1	786	0.13%
2023/03/16	0.3	27.87	0	0.00	27.60	0.3	751	0.03%
2023/03/15	1	28.50	0	0.00	28.40	1	733	0.14%
2023/03/14	0	28.90	0	0.00	28.75	0	730	0.00%
2023/03/13	0	28.81	0	0.00	28.80	0	755	0.00%
2023/03/10	0	29.00	6	28.78	28.85	-6	753	-0.80%
2023/03/09	0	29.15	0.7	29.15	29.05	-0.7	766	-0.10%
2023/03/07	2.5	28.96	0	0.00	29.00	2.5	773	0.32%
2023/03/06	0	28.85	0	0.00	28.80	0	767	0.00%
2023/03/03	0	28.85	0	0.00	28.75	0	762	0.00%
2023/03/02	0.1	28.75	0	0.00	28.75	0.1	764	0.01%
2023/02/24	0	28.80	0	0.00	28.85	0	772	0.00%
2023/02/23	1	28.65	3	28.60	28.60	-2	778	-0.26%
2023/02/22	0	28.70	0	0.00	28.60	0	794	0.00%
2023/02/21	0	28.90	3	28.70	28.70	-3	800	-0.37%
2023/02/20	0	28.65	0	0.00	28.65	0	811	0.00%
2023/02/16	1	28.45	0	0.00	28.55	1	834	0.12%
2023/02/15	0	28.75	1	28.45	28.45	-1	842	-0.12%
2023/02/14	0	0.00	1	28.55	28.65	-1	845	-0.12%
2023/02/13	0.5	28.52	3	28.45	28.55	-2.5	847	-0.29%
2023/02/10	0	28.80	0	0.00	28.80	0	837	0.00%
2023/02/08	0	29.00	0	0.00	29.05	0	821	0.00%
2023/02/07	0	28.85	1	29.00	29.10	-1	808	-0.12%
2023/02/06	0	28.70	0	0.00	28.60	0	785	0.00%
2023/02/03	0.1	28.80	1	28.75	29.05	-0.9	782	-0.11%
2023/02/02	0	0.00	20	28.95	29.00	-20	773	-2.59%
2023/02/01	0	29.00	0	0.00	28.85	0	763	0.01%
2023/01/30	0	0.00	0.4	28.70	28.85	-0.4	744	-0.06%
2023/01/17	1	28.50	0	0.00	28.50	1	730	0.14%
2023/01/13	0	0.00	5	28.30	28.25	-5	719	-0.69%
2023/01/12	0	0.00	12	28.26	28.35	-12	729	-1.64%
2023/01/10	0	0.00	1	28.25	28.40	-1	724	-0.14%
2023/01/09	0	0.00	1	27.70	27.95	-1	693	-0.14%
2022/12/20	0	0.00	0	27.20	27.35	0	724	0.00%
2022/12/08	0	0.00	2	27.55	27.70	-2	725	-0.28%
2022/12/05	0	0.00	2	27.88	27.90	-2	732	-0.27%
2022/12/01	5	27.45	0	0.00	27.50	5	726	0.69%
2022/11/30	2	27.40	0	0.00	27.15	2	719	0.28%
2022/11/29	0	0.00	0	27.25	27.35	0	717	0.00%
2022/11/24	0	0.00	2	27.35	27.40	-2	734	-0.27%
2022/11/22	0.7	27.20	0	0.00	27.15	0.7	734	0.10%
2022/11/21	0	0.00	4	27.15	27.25	-4	735	-0.54%
2022/11/16	0	0.00	1	27.15	26.80	-1	732	-0.14%
2022/11/15	0	0.00	1	27.30	27.35	-1	828	-0.12%
2022/11/14	0	27.05	0	0.00	27.15	0	826	0.00%
2022/11/11	0	27.00	0	27.00	27.00	0	814	0.00%
2022/11/09	0	0.00	0.3	27.10	27.15	-0.3	813	-0.03%
2022/11/08	0	0.00	0.5	27.05	27.00	-0.5	828	-0.06%
2022/11/07	0	0.00	0	26.62	26.95	0	833	0.00%
2022/10/31	1	26.00	0	0.00	26.20	1	840	0.12%
2022/10/19	1	25.95	0	0.00	25.80	1	860	0.12%
2022/10/18	0	26.10	0	0.00	26.05	0	868	0.00%
2022/10/14	1	25.95	0	0.00	26.00	1	904	0.11%
2022/10/13	1	25.65	0	0.00	25.25	1	910	0.11%
2022/10/03	0.1	26.55	0	0.00	26.45	0.1	983	0.01%
2022/09/30	0	0.00	0	26.70	26.60	0	1,005	0.00%
2022/09/29	1	26.50	0	0.00	26.30	1	1,012	0.10%
2022/09/28	0	26.20	0.1	26.35	26.15	0	1,029	0.00%
2022/09/26	1.6	26.55	0	0.00	26.45	1.6	1,059	0.15%
2022/09/22	0	0.00	1	27.00	26.90	-1	1,134	-0.09%
2022/09/20	0	0.00	0	27.35	27.25	0	1,249	0.00%
2022/09/14	1	27.55	1	27.70	27.60	0	1,374	0.00%
2022/09/12	1	27.30	0	0.00	27.25	1	1,433	0.07%
2022/09/08	0	0.00	0	26.90	27.00	0	1,456	0.00%
2022/09/06	1	27.20	0	0.00	27.10	1	1,506	0.07%
2022/09/02	0	27.83	0.3	27.85	27.70	-0.3	1,526	-0.02%
2022/09/01	2	27.90	0	0.00	27.90	2	1,531	0.13%
2022/08/26	2	28.25	1	28.20	28.30	1	1,549	0.06%
2022/08/23	1	28.15	0	0.00	28.20	1	1,591	0.06%
2022/08/22	3.2	29.13	1	28.80	28.70	2.2	1,614	0.14%
2022/08/18	0	28.20	0	0.00	28.20	0	1,592	0.00%
2022/08/16	0.3	28.35	5	28.25	28.15	-4.7	1,683	-0.28%
2022/08/15	0.1	27.85	0	0.00	28.15	0.1	1,686	0.01%
2022/08/12	0.1	27.70	2	27.50	27.60	-1.9	1,707	-0.11%
2022/08/10	1.3	27.35	2	27.10	27.35	-0.7	1,812	-0.04%
2022/08/08	0	26.90	0	0.00	27.00	0	1,852	0.00%
2022/08/04	0	0.00	1	26.50	26.65	-1	1,938	-0.05%
2022/07/29	0	27.00	0	0.00	27.10	0	2,062	0.00%
2022/07/28	1	27.00	0	0.00	26.90	1	2,066	0.05%
2022/07/27	0.4	27.14	0	0.00	27.10	0.4	2,103	0.02%
2022/07/25	7	26.80	0	0.00	26.70	7	2,228	0.31%
2022/07/22	2	26.80	3	26.73	26.85	-1	2,230	-0.04%
2022/07/20	2	26.50	1	26.50	26.35	1	2,232	0.04%
2022/07/14	2	25.60	0	0.00	25.90	2	2,230	0.09%
2022/07/13	4	25.75	1	25.70	25.80	3	2,232	0.13%
2022/07/12	0.5	25.60	0	0.00	25.45	0.5	2,224	0.02%
2022/07/11	0	25.75	0	0.00	25.90	0	2,211	0.00%
2022/07/08	0	25.75	0	0.00	25.75	0	2,211	0.00%
2022/07/07	0	0.00	1	25.80	25.90	-1	2,197	-0.05%
2022/07/04	1	25.45	0	0.00	25.35	1	2,161	0.05%
2022/07/01	0	25.80	0	0.00	25.20	0	2,163	0.00%
2022/06/30	0	0.00	1	25.65	26.05	-1	2,149	-0.05%
2022/06/29	1	26.85	0	0.00	26.55	1	2,118	0.05%
2022/06/28	3.3	27.17	0	0.00	27.15	3.3	2,088	0.16%
2022/06/27	1	29.95	8	29.95	29.95	-7	2,026	-0.35%
2022/06/24	1	29.80	0	0.00	29.75	1	1,968	0.05%
2022/06/21	0	30.15	0.8	29.95	29.95	-0.8	1,965	-0.04%
2022/06/20	0	30.35	0	0.00	29.90	0	1,925	0.00%
2022/06/16	0.1	30.40	2	30.00	30.00	-2	1,884	-0.10%
2022/06/15	0	0.00	21	29.96	30.05	-21	1,870	-1.12%
2022/06/14	1	29.35	0	29.55	29.60	1	1,862	0.05%
2022/06/09	1	30.25	0	0.00	30.20	1	1,857	0.05%
2022/06/07	10.1	29.90	0	0.00	29.95	10.1	1,851	0.54%
2022/06/06	3	30.00	0	0.00	30.00	3	1,854	0.16%
2022/06/02	4	30.03	0	0.00	30.00	4	1,886	0.21%
2022/06/01	0	0.00	5	30.00	30.00	-5	1,905	-0.26%
2022/05/31	1	30.00	1	29.90	30.00	0	1,889	0.00%
2022/05/30	5	30.10	0	0.00	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	29.60	0	0.00	29.65	1	1,795	0.06%
2022/05/25	5	29.45	0	0.00	29.40	5	1,775	0.28%
2022/05/23	1	30.05	0	0.00	30.10	1	1,712	0.06%
2022/05/20	0	30.05	1	29.95	29.95	-1	1,721	-0.06%
2022/05/19	5	29.58	0	0.00	29.60	5	1,700	0.29%
2022/05/18	0	0.00	0.2	30.50	30.40	-0.2	1,637	-0.01%
2022/05/17	1	30.20	0	0.00	30.20	1	1,611	0.06%
2022/05/16	3	30.25	0	0.00	30.15	3	1,613	0.19%
2022/05/12	1.1	30.71	0	0.00	30.40	1.1	1,621	0.07%
2022/05/11	0.1	32.20	2	31.80	31.85	-1.9	1,591	-0.12%
2022/05/10	1	32.35	0	0.00	32.50	1	1,614	0.06%
2022/05/09	1	32.70	0	0.00	32.75	1	1,608	0.06%
2022/05/04	7.1	33.72	0	0.00	33.65	7.1	1,622	0.43%
2022/05/03	6	34.72	4	34.55	33.70	2	1,594	0.13%
2022/04/28	2	33.35	0	0.00	33.50	2	1,476	0.14%
2022/04/27	2	33.40	0	0.00	33.40	2	1,473	0.14%
2022/04/22	2	34.85	1	35.05	34.95	1	1,466	0.07%
2022/04/20	0.1	34.45	0	0.00	34.45	0.1	1,545	0.01%
2022/04/19	0	0.00	1	34.55	34.50	-1	1,548	-0.06%
2022/04/18	0	0.00	7	34.26	34.40	-7	1,559	-0.45%
2022/04/15	0.1	34.65	0	0.00	34.65	0.1	1,599	0.00%
2022/04/14	0	34.65	0	0.00	34.65	0	1,636	0.00%
2022/04/13	0.1	34.23	0	0.00	34.40	0.1	1,681	0.01%
2022/04/12	1	33.90	2	34.00	34.15	-1	1,742	-0.06%
2022/04/11	1	34.20	0	0.00	34.10	1	1,781	0.06%
2022/04/08	3	34.52	0	0.00	34.50	3	1,793	0.17%
2022/04/07	1	34.75	0	0.00	34.60	1	1,808	0.06%
2022/04/06	0.3	34.90	0	0.00	34.90	0.3	1,813	0.02%
2022/04/01	4	34.54	0	0.00	34.60	4	1,846	0.22%
2022/03/31	1	34.95	0	0.00	35.00	1	1,948	0.05%
2022/03/29	0.1	34.55	0	0.00	34.45	0.1	2,173	0.00%
2022/03/28	0	34.25	0	0.00	34.40	0	2,183	0.00%
2022/03/25	1.1	34.65	0	0.00	34.50	1.1	2,155	0.05%
2022/03/24	0	35.05	0	0.00	34.85	0	2,163	0.00%
2022/03/23	0	35.20	0	0.00	35.10	0	2,177	0.00%
2022/03/22	0	0.00	5	35.02	35.10	-5	2,204	-0.23%
2022/03/21	0	0.00	2	35.05	35.10	-2	2,226	-0.09%
2022/03/18	2	34.80	0	0.00	34.50	2	2,377	0.08%
2022/03/17	0	34.77	0	0.00	34.70	0	2,371	0.00%
2022/03/15	4	34.21	3	34.00	33.95	1	2,372	0.04%
2022/03/11	2	34.50	0	0.00	34.25	2	2,402	0.08%
2022/03/10	0	34.55	36	34.37	34.35	-36	2,412	-1.49%
2022/03/08	0	34.00	2	33.73	33.70	-2	2,421	-0.08%
2022/03/07	2	34.05	1	34.10	34.35	1	2,401	0.04%
2022/03/04	1	35.00	0	0.00	34.90	1	2,409	0.04%
2022/03/03	2	35.03	60	35.05	35.10	-58	2,501	-2.32%
2022/03/01	1	34.85	0	0.00	34.85	1	2,696	0.04%
2022/02/25	3	34.60	0	0.00	34.40	3	2,711	0.11%
2022/02/24	0	35.10	2	34.65	34.60	-2	2,724	-0.07%
2022/02/23	39	35.56	0	0.00	35.60	39	2,717	1.43%
2022/02/21	0	36.15	0	0.00	36.20	0	2,895	0.00%
2022/02/18	2	35.75	5	35.75	35.70	-3	2,919	-0.10%
2022/02/17	0	36.05	60	35.91	35.90	-60	2,964	-2.02%
2022/02/16	26	35.90	0	0.00	36.00	26	2,975	0.87%
2022/02/15	3	36.13	0	0.00	36.05	3	2,979	0.10%
2022/02/14	0	0.00	3	36.45	36.50	-3	2,998	-0.10%
2022/02/11	6	36.28	3	36.30	36.35	3	3,056	0.10%
2022/02/10	4	36.25	0	0.00	36.25	4	3,084	0.13%
2022/02/09	0	35.90	5	35.63	35.85	-5	3,082	-0.16%
2022/02/08	2	35.60	2	35.25	35.60	0	3,060	0.00%
2022/02/07	3	34.50	0	0.00	34.90	3	3,067	0.10%
2022/01/25	0.1	34.20	0	0.00	34.10	0.1	3,117	0.00%
2022/01/21	1	34.60	0	0.00	34.55	1	3,216	0.03%
2022/01/20	2	34.85	5	34.80	35.05	-3	3,215	-0.09%
2022/01/19	1	34.65	0	0.00	34.60	1	3,249	0.03%
2022/01/18	1	34.90	0	0.00	34.80	1	3,277	0.03%
2022/01/17	30	35.35	0	0.00	35.30	30	3,277	0.92%
2022/01/14	0.2	35.50	0	0.00	35.40	0.2	3,305	0.01%
2022/01/13	0	0.00	50	35.95	35.85	-50	3,297	-1.52%
2022/01/12	0.4	35.40	3	35.45	35.50	-2.6	3,267	-0.08%
2022/01/10	0	0.00	20	35.00	35.65	-20	3,310	-0.60%
2022/01/06	0	0.00	0	35.00	35.00	0	3,322	0.00%
2022/01/05	1.1	34.61	0	0.00	34.65	1.1	3,317	0.03%
2022/01/04	1	34.80	0	0.00	35.05	1	3,280	0.03%
2022/01/03	1	35.05	0	0.00	35.05	1	3,268	0.03%
2021/12/30	2	35.45	0	0.00	35.30	2	3,292	0.06%
2021/12/29	2.4	35.37	0	0.00	35.50	2.4	3,355	0.07%
2021/12/28	9	35.22	1	35.20	35.20	8	3,391	0.24%
2021/12/27	5	35.70	2	36.20	35.60	3	3,425	0.09%
2021/12/24	1	35.80	11	35.62	35.90	-10	3,417	-0.29%
2021/12/23	5	34.95	5	34.99	35.05	0	3,392	0.00%
2021/12/22	1.1	34.39	0	0.00	34.35	1.1	3,483	0.03%
2021/12/21	0.3	34.00	0	0.00	34.10	0.3	4,172	0.01%
2021/12/20	1	34.05	1	34.00	33.70	0	4,690	0.00%
2021/12/17	1	34.00	0	0.00	33.90	1	4,907	0.02%
2021/12/16	0	33.92	10	33.85	33.70	-10	4,925	-0.20%
2021/12/15	10	34.10	32	33.93	33.95	-22	4,956	-0.44%
2021/12/14	12	34.47	5	34.38	34.00	7	4,980	0.14%
2021/12/13	0	33.80	0	0.00	33.60	0	4,850	0.00%
2021/12/10	3	33.88	10	34.10	33.90	-7	4,864	-0.14%
2021/12/09	0.1	34.10	0	0.00	34.00	0.1	4,854	0.00%
2021/12/08	2	33.90	0	0.00	33.95	2	4,861	0.04%
2021/12/07	11	33.66	0	0.00	33.80	11	4,883	0.23%
2021/12/06	0	33.85	0	0.00	33.70	0	4,864	0.00%
2021/12/03	0.1	34.00	0	0.00	33.85	0.1	4,886	0.00%
2021/12/02	1	34.05	0	0.00	33.80	1	4,893	0.02%
2021/12/01	0	34.05	0	0.00	34.05	0	4,897	0.00%
2021/11/30	60	34.10	3	34.12	34.00	57	4,899	1.16%
2021/11/29	20	33.60	37	33.40	34.10	-17	4,919	-0.35%
2021/11/26	1	34.20	10	34.98	34.50	-9	4,875	-0.18%
2021/11/25	10	35.50	10	35.85	35.70	0	4,805	0.00%
2021/11/24	1	35.30	0	0.00	35.50	1	4,774	0.02%
2021/11/23	2	35.08	1	35.15	34.85	1	4,774	0.02%
2021/11/22	46	35.28	0	0.00	35.35	46	4,777	0.96%
2021/11/19	0	0.00	11	36.25	35.50	-11	4,784	-0.23%
2021/11/18	0	0.00	6	36.12	36.05	-6	4,768	-0.13%
2021/11/17	10	35.80	1	35.40	35.40	9	4,669	0.19%
2021/11/16	0	0.00	10	35.20	35.40	-10	4,659	-0.21%
2021/11/15	10	34.70	1	34.80	35.00	9	4,663	0.19%
2021/11/12	2	34.40	10	34.45	34.50	-8	4,711	-0.17%
2021/11/11	0.1	34.60	11	34.72	34.50	-11	4,748	-0.23%
2021/11/10	20	35.07	20	35.15	34.75	0	4,828	0.00%
2021/11/09	2	35.00	0	0.00	35.00	2	4,749	0.04%
2021/11/08	13.1	35.12	0	0.00	35.15	13.1	4,727	0.28%
2021/11/05	0.2	34.40	0	0.00	34.55	0.2	4,701	0.00%
2021/11/04	0.3	34.61	2	34.45	34.35	-1.7	4,717	-0.04%
2021/11/02	4	34.35	3	34.58	34.30	1	4,727	0.02%
2021/11/01	0	0.00	2	34.23	34.20	-2	4,711	-0.04%
2021/10/29	3.1	33.60	2	33.50	34.00	1.1	4,713	0.02%
2021/10/28	0.2	33.30	0	0.00	33.20	0.2	4,726	0.00%
2021/10/27	2.1	33.11	0	0.00	33.05	2.1	4,763	0.04%
2021/10/25	0.1	33.70	0.2	33.60	33.60	-0.1	4,738	0.00%
2021/10/22	0	0.00	28	33.66	33.60	-28	4,771	-0.59%
2021/10/19	10	34.30	0	0.00	34.30	10	4,939	0.20%
2021/10/18	0	0.00	11	34.51	34.40	-11	5,010	-0.22%
2021/10/15	2	33.83	0	0.00	33.90	2	5,076	0.04%
2021/10/14	2	33.95	1	33.95	33.95	1	5,072	0.02%
2021/10/13	4	33.23	0	0.00	33.10	4	5,046	0.08%
2021/10/12	1	33.25	0	0.00	33.30	1	5,039	0.02%
2021/10/08	1	33.75	7	34.05	33.55	-6	5,047	-0.12%
2021/10/06	1	33.60	0	0.00	33.20	1	5,136	0.02%
2021/10/05	3	33.65	0	0.00	33.90	3	5,163	0.06%
2021/10/04	3	34.35	2	34.05	33.75	1	5,229	0.02%
2021/10/01	2	35.00	0	0.00	34.40	2	5,334	0.04%
2021/09/30	5.5	35.77	1	36.20	35.65	4.5	5,582	0.08%
2021/09/29	5	35.80	0	0.00	35.70	5	5,656	0.09%
2021/09/28	57	38.11	77	38.72	37.20	-20	5,623	-0.36%
2021/09/27	7	36.54	5	36.58	37.50	2	5,127	0.04%
2021/09/24	90	35.40	0	0.00	34.10	90	5,231	1.72%
2021/09/22	2	34.00	0	0.00	33.80	2	5,512	0.04%
2021/09/17	0	34.80	0	0.00	34.30	0	5,554	0.00%
2021/09/16	0.1	35.40	0	0.00	34.90	0.1	5,568	0.00%
2021/09/13	0	0.00	2	35.80	35.75	-2	6,089	-0.03%
2021/09/08	0	35.40	3	35.28	35.10	-3	6,382	-0.05%
2021/09/02	2	35.90	0	0.00	36.10	2	6,818	0.03%
2021/08/31	3	35.82	0	0.00	36.00	3	7,220	0.04%
2021/08/30	1	36.65	0	0.00	36.45	1	8,170	0.01%
2021/08/27	0	0.00	3	37.10	37.15	-3	8,507	-0.04%
2021/08/24	5	36.00	37	35.97	36.00	-32	9,557	-0.33%
2021/08/23	13	36.45	0	0.00	36.65	13	9,552	0.14%
2021/08/20	0	0.00	1	35.50	36.05	-1	9,568	-0.01%
2021/08/19	7	36.34	4	35.80	35.80	3	9,595	0.03%
2021/08/18	29	37.01	4	36.84	36.75	25	9,597	0.26%
2021/08/16	12	39.90	1	39.65	39.65	11	9,655	0.11%
2021/08/13	2	40.90	0	0.00	40.90	2	9,619	0.02%
2021/08/10	0	0.00	2	42.05	41.85	-2	9,801	-0.02%
2021/08/09	0	0.00	3	42.45	42.40	-3	9,916	-0.03%
2021/08/04	0	42.15	0	0.00	42.20	0	10,387	0.00%
2021/08/02	2	41.20	12	41.74	42.00	-10	11,135	-0.09%
2021/07/29	12	42.31	6	42.28	42.20	6	11,148	0.05%
2021/07/28	3	41.38	0	0.00	41.70	3	11,200	0.03%
2021/07/27	0	0.00	7	41.94	41.75	-7	11,276	-0.06%
2021/07/26	8	41.68	0	0.00	41.35	8	11,320	0.07%
2021/07/23	10	43.55	8.3	43.28	43.80	1.7	11,234	0.02%
2021/07/22	1	42.10	5	43.10	42.10	-4	11,252	-0.04%
2021/07/21	8.7	42.74	1	42.80	42.65	7.7	11,280	0.07%
2021/07/20	2	43.55	1	43.40	43.40	1	11,329	0.01%
2021/07/19	10	44.43	0	0.00	44.60	10	11,489	0.09%
2021/07/15	0.1	44.80	1	44.95	45.10	-1	11,904	-0.01%
2021/07/13	4	44.46	0	0.00	44.20	4	12,155	0.03%
2021/07/12	13	45.19	6	45.43	44.95	7	12,200	0.06%
2021/07/09	18	45.95	0	0.00	45.95	18	12,244	0.15%
2021/07/08	6	46.91	0	0.00	46.80	6	12,352	0.05%
2021/07/07	2	48.68	7	48.83	48.00	-5	12,719	-0.04%
2021/07/06	4	49.19	4	49.23	48.05	0	12,729	0.00%
2021/07/05	3	48.00	3	48.23	48.35	0	12,634	0.00%
2021/07/02	1	48.10	29	48.49	48.25	-28	12,625	-0.22%
2021/07/01	64	49.17	98	48.85	47.70	-34	12,600	-0.27%
2021/06/30	72	47.49	68	47.84	48.50	4	12,196	0.03%
2021/06/29	0	0.00	4	45.75	45.60	-4	11,816	-0.03%
2021/06/28	22.1	45.86	20	45.93	46.00	2.1	11,840	0.02%
2021/06/25	1	45.05	0	0.00	44.90	1	11,931	0.01%
2021/06/24	8	44.85	1	44.75	45.40	7	12,036	0.06%
2021/06/23	14	45.36	3	44.93	44.80	11	12,046	0.09%
2021/06/22	5	46.54	5	45.55	45.25	0	12,006	0.00%
2021/06/21	94	45.54	93	45.72	45.80	1	11,681	0.01%
2021/06/18	0	0.00	11	43.84	44.30	-11	11,495	-0.10%
2021/06/17	0	0.00	1	44.00	44.05	-1	11,500	-0.01%
2021/06/16	0	0.00	22	43.61	43.85	-22	11,569	-0.19%
2021/06/15	1	44.60	0	0.00	44.00	1	11,547	0.01%
2021/06/11	6	44.96	10	46.01	44.50	-4	11,486	-0.03%
2021/06/09	7	45.49	31.1	46.00	45.10	-24.1	11,135	-0.22%
2021/06/08	69	47.77	37	47.23	46.90	32	11,004	0.29%
2021/06/07	139	48.42	178	48.53	49.00	-39	10,711	-0.36%	大買/大賣/
2021/06/04	87	47.95	36	46.24	45.65	51	9,730	0.52%
2021/06/03	83	46.58	77	47.21	46.40	6	9,410	0.06%
2021/06/02	35	42.93	35	44.17	44.75	0	8,596	0.00%
2021/06/01	2	41.25	8	40.83	41.70	-6	8,410	-0.07%
2021/05/31	26	41.84	1	41.20	41.30	25	8,428	0.30%
2021/05/28	28	41.17	21	41.01	41.20	7	8,435	0.08%
2021/05/27	5	41.95	11	41.72	40.90	-6	8,495	-0.07%
2021/05/26	10	40.69	0	0.00	41.60	10	8,506	0.12%
2021/05/25	3	43.32	1	41.80	41.70	2	8,495	0.02%
2021/05/24	15	42.84	28	42.00	42.35	-13	8,454	-0.15%
2021/05/20	1	39.80	0	0.00	39.95	1	8,382	0.01%
2021/05/19	11	41.09	10	40.00	40.35	1	8,352	0.01%
2021/05/18	0	0.00	3	39.87	40.00	-3	8,294	-0.04%
2021/05/17	21	37.58	72	37.69	37.50	-51	8,225	-0.62%
2021/05/14	57	40.53	3	39.83	39.30	54	8,098	0.67%
2021/05/13	17	41.12	21	40.90	40.55	-4	7,981	-0.05%
2021/05/12	41	42.63	26	43.60	40.80	15	7,825	0.19%
2021/05/11	74	48.22	39	48.06	44.85	35	7,543	0.46%
2021/05/10	3	46.25	8	45.71	46.30	-5	7,010	-0.07%
2021/05/07	1	42.70	0	0.00	43.20	1	6,735	0.01%
2021/05/06	0	0.00	0.1	42.75	42.90	-0.1	6,739	0.00%
2021/05/05	0	0.00	5	43.00	42.80	-5	6,710	-0.07%
2021/05/04	6	41.33	2	41.88	42.35	4	6,679	0.06%
2021/05/03	0	0.00	14	44.36	44.45	-14	6,594	-0.21%
2021/04/29	6	44.30	2	44.15	44.60	4	6,583	0.06%
2021/04/28	10	45.61	0	45.20	44.90	10	6,554	0.15%
2021/04/27	1	45.45	10	44.93	45.80	-9	6,573	-0.14%
2021/04/26	3	45.18	6	45.09	45.20	-3	6,491	-0.05%
2021/04/23	5	43.22	14.5	43.80	44.10	-9.5	6,353	-0.15%
2021/04/22	1	44.20	8	43.58	42.65	-7	6,216	-0.11%
2021/04/21	8	44.12	22.8	44.00	43.90	-14.8	6,020	-0.25%
2021/04/20	9	42.44	45	43.07	42.90	-36	5,845	-0.62%
2021/04/19	11	42.68	32	42.51	43.00	-21	5,793	-0.36%
2021/04/16	10	41.30	3	41.17	41.55	7	5,623	0.12%
2021/04/15	16	41.00	10	40.85	40.80	6	5,565	0.11%
2021/04/14	16	41.21	73	40.44	40.75	-57	5,534	-1.03%
2021/04/13	26	42.56	9	42.42	41.80	17	5,423	0.31%
2021/04/12	4	39.61	63.4	39.32	40.45	-59.4	4,935	-1.20%
2021/04/09	31	37.06	11	37.89	37.00	20	4,665	0.43%
2021/04/08	13	37.28	12	37.74	38.00	1	4,657	0.02%
2021/04/07	76.4	37.51	3	37.42	37.00	73.4	4,750	1.55%
2021/04/06	16	36.13	61.3	36.71	37.40	-45.3	5,023	-0.90%
2021/04/01	16	35.40	25.1	35.37	35.40	-9.1	5,095	-0.18%
2021/03/31	12	34.83	67	34.88	34.90	-55	4,996	-1.10%
2021/03/30	6	34.74	6	34.76	35.00	0	4,935	0.00%
2021/03/29	39	34.40	52	34.30	34.05	-13	4,784	-0.27%
2021/03/26	0	0.00	16	33.69	33.60	-16	4,838	-0.33%
2021/03/25	0	33.41	0	0.00	33.35	0	4,869	0.00%
2021/03/24	20	32.91	0	0.00	33.00	20	4,804	0.42%
2021/03/23	0	33.00	36	32.78	32.70	-36	4,820	-0.75%
2021/03/22	0	0.00	2	32.70	33.00	-2	5,030	-0.04%
2021/03/19	37	32.73	0	0.00	32.65	37	5,060	0.73%
2021/03/18	0	0.00	1	32.30	32.05	-1	4,953	-0.02%
2021/03/17	2	32.20	0	0.00	32.15	2	4,948	0.04%
2021/03/15	0	0.00	1	32.25	32.15	-1	5,051	-0.02%
2021/03/12	101	32.32	0	0.00	32.30	101	5,083	1.99%	大買/鉅額交易
2021/03/05	0	0.00	5	32.25	31.80	-5	5,165	-0.10%
2021/03/04	1	32.00	10	32.10	31.95	-9	5,211	-0.17%
2021/03/03	0	0.00	2	31.60	31.85	-2	5,198	-0.04%
2021/03/02	4	32.23	2.1	31.35	31.20	1.9	5,189	0.04%
2021/02/26	2	31.75	11	31.53	31.35	-9	5,152	-0.17%
2021/02/25	0	0.00	0.1	31.70	31.45	-0.1	5,134	0.00%
2021/02/24	0	0.00	2.1	31.46	31.50	-2.1	5,173	-0.04%
2021/02/23	0	0.00	8	31.57	31.65	-8	5,162	-0.15%
2021/02/22	6	31.20	9	31.18	31.10	-3	5,150	-0.06%
2021/02/19	0	30.65	0	0.00	30.90	0	5,168	0.00%
2021/02/18	1	30.65	1	30.70	30.65	0	5,340	0.00%
2021/02/17	8	30.16	6	30.23	30.20	2	5,365	0.04%
2021/02/02	10	29.00	0	0.00	29.30	10	5,993	0.17%
2021/01/29	4	29.10	0	0.00	28.70	4	6,066	0.07%
2021/01/26	3	29.90	0	0.00	29.90	3	6,185	0.05%
2021/01/25	3	30.08	0	0.00	30.15	3	6,210	0.05%
2021/01/22	1	29.65	0	0.00	29.60	1	6,234	0.02%
2021/01/20	18	30.17	3	29.90	29.85	15	6,286	0.24%
2021/01/19	0	0.00	0.3	30.85	30.85	-0.3	6,495	0.00%
2021/01/18	1	30.60	1.1	31.23	31.10	-0.1	6,550	0.00%
2021/01/15	4	31.73	0	0.00	31.40	4	6,564	0.06%
2021/01/14	1	32.00	10	32.05	32.05	-9	6,677	-0.13%
2021/01/12	2	32.50	0	0.00	32.25	2	6,781	0.03%
2021/01/11	1	33.10	2	33.10	33.00	-1	6,760	-0.01%
2021/01/08	2	33.20	2	33.20	33.30	0	6,787	0.00%
2021/01/07	15	33.63	0.1	33.81	33.55	14.9	6,802	0.22%
2021/01/05	0	0.00	2	33.70	33.75	-2	7,035	-0.03%
2021/01/04	8	34.49	0	0.00	34.20	8	7,184	0.11%
2020/12/31	0	0.00	1	34.20	34.00	-1	7,154	-0.01%
2020/12/30	3	34.05	1	34.10	34.15	2	7,118	0.03%
2020/12/29	20	34.50	47	34.35	33.55	-27	7,018	-0.38%
2020/12/28	11	33.22	15.2	33.13	33.45	-4.2	6,617	-0.06%
2020/12/25	0	0.00	5	31.95	31.85	-5	6,421	-0.08%
2020/12/24	11	32.00	0	0.00	31.95	11	6,566	0.17%
2020/12/23	1	32.00	3	32.00	32.00	-2	6,696	-0.03%
2020/12/22	7	32.34	11	32.37	32.10	-4	6,864	-0.06%
2020/12/21	0	0.00	4	31.83	31.95	-4	6,824	-0.06%
2020/12/16	2	31.65	0	0.00	31.75	2	7,030	0.03%
2020/12/15	5	31.40	1	31.45	31.25	4	7,052	0.06%
2020/12/14	0	0.00	3	30.47	30.85	-3	7,238	-0.04%
2020/12/11	7	30.64	0	0.00	30.60	7	7,585	0.09%
2020/12/10	1	31.05	1	31.75	30.85	0	7,732	0.00%
2020/12/09	1	30.85	0	0.00	30.90	1	7,836	0.01%
2020/12/08	2	31.20	0	0.00	31.20	2	7,910	0.03%
2020/12/07	1	30.80	2	30.90	30.80	-1	8,044	-0.01%
2020/12/04	3	31.37	0.1	31.40	31.40	2.9	8,135	0.04%
2020/12/03	0.3	31.55	5	31.55	31.55	-4.7	8,318	-0.06%
2020/12/02	1	31.60	0	0.00	31.65	1	8,383	0.01%
2020/12/01	0	0.00	0.4	31.95	31.95	-0.4	8,434	0.00%
2020/11/30	0	0.00	2	32.35	31.80	-2	8,550	-0.02%
2020/11/27	0	0.00	1	32.10	32.00	-1	8,664	-0.01%
2020/11/23	1	31.70	0	0.00	31.80	1	9,522	0.01%
2020/11/20	12	32.04	20	32.05	32.00	-8	9,527	-0.08%
2020/11/19	20	31.85	0	0.00	31.70	20	9,608	0.21%
2020/11/18	5	31.84	26	31.72	31.95	-21	9,607	-0.22%
2020/11/17	13	32.11	3	31.98	32.00	10	9,652	0.10%
2020/11/16	8	32.59	3	32.62	32.65	5	9,663	0.05%
2020/11/13	20	33.34	15	34.18	32.60	5	9,815	0.05%
2020/11/12	1	32.85	0	0.00	32.60	1	9,419	0.01%
2020/11/11	0	0.00	3.3	33.11	33.10	-3.3	9,481	-0.03%
2020/11/10	2	32.75	0	0.00	32.45	2	9,584	0.02%
2020/11/09	1	32.95	1	33.30	33.25	0	9,613	0.00%
2020/11/06	1	32.70	19.9	32.60	32.70	-18.9	9,894	-0.19%
2020/11/05	3	32.63	3	32.60	32.60	0	10,067	0.00%
2020/11/04	6	33.21	3	33.05	33.25	3	10,031	0.03%
2020/11/03	2	33.20	20	33.30	33.15	-18	10,121	-0.18%
2020/11/02	4	33.29	2	33.33	33.15	2	10,118	0.02%
2020/10/30	1	34.20	0	0.00	33.95	1	10,102	0.01%
2020/10/29	1	34.25	0	0.00	34.30	1	10,056	0.01%
2020/10/28	116.8	35.81	111	34.41	34.75	5.8	10,041	0.06%	大買/大賣/
2020/10/27	2	35.33	18	35.31	35.35	-16	9,929	-0.16%
2020/10/26	1	33.70	0	0.00	33.55	1	9,628	0.01%
2020/10/23	1	33.75	2.1	33.84	33.75	-1.1	9,552	-0.01%
2020/10/22	21	33.61	9	34.14	33.85	12	9,557	0.13%
2020/10/21	1	33.50	0	0.00	33.75	1	9,440	0.01%
2020/10/20	0	0.00	11	33.36	33.60	-11	9,399	-0.12%
2020/10/19	6	32.63	3	32.67	32.50	3	9,368	0.03%
2020/10/16	1	32.80	0	0.00	32.80	1	9,357	0.01%
2020/10/15	6	33.37	2	33.45	33.20	4	9,340	0.04%
2020/10/14	25	33.46	12	33.33	33.20	13	9,348	0.14%
2020/10/13	7	33.89	10	34.25	34.50	-3	9,174	-0.03%
2020/10/12	3	33.22	10	33.11	33.50	-7	8,973	-0.08%
2020/10/08	1	32.10	2	32.40	31.75	-1	8,852	-0.01%
2020/10/07	1	32.40	3	32.63	32.25	-2	8,838	-0.02%
2020/10/06	2	32.23	6	32.46	32.50	-4	8,827	-0.05%
2020/10/05	4	31.95	0	0.00	32.10	4	8,814	0.05%
2020/09/30	0	0.00	1	31.75	31.55	-1	8,814	-0.01%
2020/09/29	1	31.70	3	32.33	32.55	-2	8,758	-0.02%
2020/09/28	14	31.50	10	31.75	31.80	4	8,634	0.05%
2020/09/25	2	31.03	9	31.47	31.60	-7	8,596	-0.08%
2020/09/24	4	30.90	10	30.75	30.45	-6	8,511	-0.07%
2020/09/23	4	31.61	5	31.22	31.15	-1	8,369	-0.01%
2020/09/22	5	31.93	11	31.95	31.90	-6	8,273	-0.07%
2020/09/21	10	32.93	2	33.10	33.10	8	8,144	0.10%
2020/09/18	4	32.76	12.1	32.52	32.90	-8.1	8,049	-0.10%
2020/09/17	16	31.26	18	31.62	31.75	-2	7,804	-0.03%
2020/09/16	7	31.31	34	30.66	31.55	-27	7,580	-0.36%
2020/09/15	0	0.00	4	29.88	30.00	-4	7,301	-0.05%
2020/09/14	2	29.25	2	29.13	29.00	0	7,211	0.00%
2020/09/11	1	28.70	4	28.65	28.50	-3	7,118	-0.04%
2020/09/10	1	29.10	0	0.00	29.00	1	7,058	0.01%
2020/09/09	1	29.70	41	29.51	29.65	-40	6,999	-0.57%
2020/09/08	3	29.05	6	29.00	29.15	-3	6,915	-0.04%
2020/09/07	32	27.67	31	28.44	27.90	1	6,728	0.01%
2020/09/04	14	27.86	15	27.85	27.80	-1	6,666	-0.02%
2020/09/03	72	28.50	31	28.68	28.70	41	6,678	0.61%
2020/09/02	3	28.77	10	28.98	28.45	-7	6,571	-0.11%
2020/09/01	8	29.83	14	29.84	29.50	-6	6,390	-0.09%
2020/08/31	18	29.22	61	29.83	30.30	-43	6,145	-0.70%
2020/08/28	0	0.00	11	27.47	27.55	-11	5,720	-0.19%
2020/08/27	6	26.78	2	26.45	26.30	4	5,580	0.07%
2020/08/26	3	27.30	4	27.26	27.10	-1	5,487	-0.02%
2020/08/25	2	27.33	6	27.91	27.30	-4	5,429	-0.07%
2020/08/24	3	27.00	1	27.30	27.00	2	5,386	0.04%
2020/08/21	3	27.32	0	0.00	27.30	3	5,399	0.06%
2020/08/20	17	27.02	1	27.10	27.50	16	5,342	0.30%
2020/08/19	2	27.40	14	27.69	28.00	-12	5,215	-0.23%
2020/08/18	4	26.50	3	26.57	26.45	1	5,110	0.02%
2020/08/17	0	0.00	1	26.35	26.50	-1	5,168	-0.02%
2020/08/14	10.5	26.29	15	26.12	26.35	-4.5	5,275	-0.09%
2020/08/13	1	25.50	0	25.50	25.55	1	5,249	0.02%
2020/08/12	2	25.85	106.1	25.91	25.40	-104.1	5,257	-1.98%	大賣/鉅額交易
2020/08/11	4	24.95	17	25.11	25.15	-13	5,099	-0.25%
2020/08/10	1	23.90	0	0.00	23.90	1	4,954	0.02%
2020/08/07	4	24.05	9	23.99	24.15	-5	4,961	-0.10%
2020/08/06	1	23.40	3	23.52	23.55	-2	4,927	-0.04%
2020/08/04	1	23.20	0	0.00	23.15	1	5,119	0.02%
2020/08/03	1	23.20	2	23.05	23.20	-1	5,110	-0.02%
2020/07/31	1	23.30	0	0.00	23.20	1	5,088	0.02%
2020/07/27	3	23.70	2	24.00	23.60	1	5,082	0.02%
2020/07/21	1	23.75	0	0.00	23.90	1	4,952	0.02%
2020/07/20	3	23.90	1	24.00	23.95	2	4,914	0.04%
2020/07/16	1	23.80	10	24.00	23.85	-9	4,858	-0.19%
2020/07/15	0	0.00	25	23.89	23.80	-25	4,837	-0.52%
2020/07/14	10	23.30	1	23.25	23.25	9	4,784	0.19%
2020/07/13	5	23.54	5	23.65	23.70	0	4,766	0.00%
2020/07/10	0	0.00	3	23.23	23.35	-3	4,775	-0.06%
2020/07/09	2	23.05	0	0.00	23.05	2	4,699	0.04%
2020/07/06	0	0.00	1	23.10	23.00	-1	4,713	-0.02%
2020/07/03	0	0.00	3	23.88	23.95	-3	4,653	-0.06%
2020/07/02	0	0.00	1	23.70	23.85	-1	4,572	-0.02%
2020/06/29	3	23.18	0	0.00	23.15	3	4,584	0.07%
2020/06/24	2	23.55	0	0.00	23.50	2	4,588	0.04%
2020/06/23	2	23.65	0	0.00	23.55	2	4,655	0.04%
2020/06/22	1	24.10	0	0.00	23.70	1	4,710	0.02%
2020/06/18	0.9	23.95	18	24.00	24.00	-17.1	4,723	-0.36%
2020/06/17	0	0.00	3	23.77	23.75	-3	4,736	-0.06%
2020/06/16	0	0.00	6	23.48	23.85	-6	4,805	-0.12%
2020/06/15	1	22.90	2	23.10	22.90	-1	4,918	-0.02%
2020/06/10	5	22.78	0	0.00	22.75	5	5,048	0.10%
2020/06/08	2	23.80	1	23.85	23.95	1	5,294	0.02%
2020/06/04	1	23.65	0	0.00	23.60	1	5,545	0.02%
2020/06/02	0	23.80	0	0.00	23.80	0	5,700	0.00%
2020/05/28	10	24.35	10	23.85	23.85	0	6,106	0.00%
2020/05/27	0	23.90	2	24.10	23.90	-2	6,201	-0.03%
2020/05/26	3	23.75	6	23.87	23.90	-3	6,571	-0.05%
2020/05/25	9	23.63	3	23.45	23.45	6	7,089	0.08%
2020/05/22	10	24.40	11	24.06	24.05	-1	7,214	-0.01%
2020/05/21	23	24.17	60	24.17	24.30	-37	7,427	-0.50%
2020/05/20	31	23.83	32	23.79	23.55	-1	7,367	-0.01%
2020/05/19	35	23.30	66	23.60	23.60	-31	7,336	-0.42%
2020/05/18	28	22.86	66	22.94	23.10	-38	7,175	-0.53%
2020/05/15	22	22.16	12	22.36	22.20	10	7,007	0.14%
2020/05/14	10	21.50	10	21.50	21.50	0	6,955	0.00%
2020/05/13	20	22.03	3	21.97	21.90	17	6,894	0.25%
2020/05/12	17	22.37	58	22.05	22.40	-41	6,806	-0.60%
2020/05/07	0	0.00	1	21.05	21.10	-1	6,650	-0.02%
2020/05/06	0	0.00	2	21.10	20.90	-2	6,792	-0.03%
2020/04/29	1	21.05	0	0.00	21.05	1	6,759	0.01%
2020/04/28	0	0.00	1	21.00	21.00	-1	6,732	-0.01%
2020/04/27	0	0.00	1	20.70	20.70	-1	6,745	-0.01%
2020/04/23	0	0.00	1	20.55	20.60	-1	6,759	-0.01%
2020/04/22	2	20.10	0	0.00	20.30	2	6,754	0.03%
2020/04/21	5	20.80	3	20.40	20.35	2	6,773	0.03%
2020/04/20	3	21.25	4	21.00	21.00	-1	6,744	-0.01%
2020/04/17	1	21.10	0	0.00	21.00	1	6,723	0.01%
2020/04/16	3	21.17	0	0.00	21.15	3	6,759	0.04%
2020/04/15	1	21.05	0	0.00	21.45	1	6,723	0.01%
2020/04/14	0	0.00	2	20.80	20.85	-2	6,657	-0.03%
2020/04/13	2	20.70	0	0.00	20.60	2	6,647	0.03%
2020/04/10	7	20.87	0	0.00	20.75	7	6,633	0.11%
2020/04/09	20	20.94	2	20.80	21.10	18	6,605	0.27%
2020/04/08	0	0.00	26	20.79	20.85	-26	6,563	-0.40%
2020/04/07	0	20.95	0	0.00	20.30	0	6,514	0.00%
2020/04/06	6	20.08	14	20.31	20.40	-8	6,489	-0.12%
2020/03/31	9	20.39	0	0.00	20.55	9	6,481	0.14%
2020/03/30	3	20.20	1	20.40	20.50	2	6,439	0.03%
2020/03/27	7	20.37	0	0.00	20.10	7	6,396	0.11%
2020/03/26	15	20.35	11	20.75	20.75	4	6,303	0.06%
2020/03/25	5	20.00	21	20.19	20.35	-16	6,194	-0.26%
2020/03/24	9	19.23	16	19.52	19.45	-7	6,102	-0.11%
2020/03/23	21	18.96	12	18.88	19.05	9	6,000	0.15%
2020/03/20	5	18.47	1	18.40	18.35	4	5,913	0.07%
2020/03/19	13	17.55	1	18.30	17.55	12	5,777	0.21%
2020/03/18	2	20.05	0	0.00	19.45	2	5,544	0.04%
2020/03/16	0	0.00	5	21.43	21.00	-5	5,330	-0.09%
2020/03/13	33	21.18	1	21.00	21.30	32	5,237	0.61%
2020/03/12	10	22.20	5	22.05	22.50	5	4,960	0.10%
2020/03/11	10	22.90	10	23.15	23.00	0	4,821	0.00%
2020/03/10	7	22.46	3	22.42	22.70	4	4,707	0.08%
2020/03/09	2	22.60	31	23.05	22.10	-29	4,538	-0.64%
2020/03/06	6	23.43	6	23.15	23.20	0	4,361	0.00%
2020/03/05	4	23.70	0	0.00	23.50	4	4,286	0.09%
2020/03/04	14	24.06	6	24.43	23.75	8	4,154	0.19%
2020/03/03	14	24.21	7	24.31	24.20	7	4,018	0.17%
2020/03/02	6	23.84	13	23.62	23.35	-7	3,790	-0.18%
2020/02/27	9	24.27	26.3	24.09	23.65	-17.3	3,649	-0.47%
2020/02/26	7	23.89	64	23.89	23.65	-57	3,278	-1.74%
2020/02/25	3	23.30	17	22.76	22.60	-14	2,676	-0.52%
2020/02/24	0	0.00	12	22.89	23.00	-12	2,438	-0.49%
2020/02/21	0	0.00	26	21.40	21.65	-26	2,096	-1.24%
2020/02/20	2	21.05	1	21.10	21.00	1	1,950	0.05%
2020/02/19	0	20.60	1	20.70	20.60	-1	1,856	-0.05%
2020/02/18	4	20.48	1	20.60	20.50	3	1,884	0.16%
2020/02/17	0	0.00	3	20.52	20.50	-3	1,955	-0.15%
2020/02/14	0	0.00	2	20.33	20.30	-2	1,909	-0.10%
2020/02/13	0	0.00	0.5	20.10	20.10	-0.5	1,892	-0.03%
2020/02/12	6	20.00	0	0.00	20.15	6	1,886	0.32%
2020/02/11	13	20.08	0	0.00	20.05	13	1,862	0.70%
2020/02/10	37	20.41	10	20.10	20.25	27	1,832	1.47%
2020/02/07	3	20.50	13	20.43	20.80	-10	1,732	-0.58%
2020/02/06	3	19.80	0	0.00	20.00	3	1,578	0.19%
2020/01/31	0	0.00	10	19.80	19.70	-10	1,511	-0.66%
2020/01/30	10	19.75	4	19.54	19.55	6	1,495	0.40%
2020/01/20	1	20.35	20	20.40	20.45	-19	1,464	-1.30%
2020/01/17	0	0.00	20	20.25	20.20	-20	1,426	-1.40%
2020/01/16	25	20.15	0	0.00	20.20	25	1,404	1.78%
2020/01/15	0	0.00	1	19.85	20.00	-1	1,378	-0.07%
2020/01/13	0	0.00	8	19.73	19.75	-8	1,343	-0.60%
2020/01/10	10	19.60	23	19.69	19.75	-13	1,356	-0.96%
2020/01/06	0	0.00	50	19.30	19.20	-50	1,326	-3.77%
2020/01/03	0	0.00	2	19.50	19.40	-2	1,345	-0.15%
2020/01/02	0	0.00	3	19.45	19.45	-3	1,339	-0.22%
2019/12/31	0	0.00	2	19.20	19.30	-2	1,305	-0.15%
2019/12/26	2	19.15	0	0.00	19.15	2	1,248	0.16%
2019/12/24	50	19.00	0	0.00	18.95	50	1,203	4.16%
2019/12/12	0	0.00	10	18.90	18.95	-10	1,150	-0.87%
2019/11/29	0	0.00	2	18.80	18.80	-2	1,152	-0.17%
2019/11/28	2	18.80	0	0.00	18.85	2	1,153	0.17%
2019/11/25	16	19.20	2	19.30	19.20	14	1,088	1.29%
2019/11/22	0	0.00	9	18.78	18.80	-9	1,052	-0.86%
2019/11/19	0	0.00	1	18.85	18.80	-1	1,053	-0.09%
2019/11/15	0	0.00	1	18.95	18.85	-1	1,048	-0.10%
2019/11/14	4	18.66	2	18.75	18.80	2	997	0.20%
2019/11/13	0	0.00	1	18.25	18.30	-1	925	-0.11%
2019/11/11	0	0.00	1	18.20	18.20	-1	940	-0.11%
2019/11/08	3	18.20	0	0.00	18.20	3	937	0.32%
2019/11/04	5	18.20	0	0.00	18.25	5	953	0.52%
2019/10/28	0	0.00	2	18.20	18.15	-2	1,018	-0.20%
2019/10/21	1	17.90	0	0.00	17.95	1	1,057	0.09%
2019/10/17	0	0.00	1	18.45	18.45	-1	1,013	-0.10%
2019/10/15	0	0.00	2	18.30	18.30	-2	1,008	-0.20%
2019/10/14	0	0.00	2	18.20	18.30	-2	1,030	-0.19%
2019/10/03	0	0.00	1	18.00	18.00	-1	1,157	-0.09%
2019/10/01	3	18.05	0	0.00	18.00	3	1,189	0.25%
2019/09/20	0	0.00	2	18.28	18.30	-2	1,305	-0.15%
2019/09/19	2	18.25	2	18.15	18.20	0	1,334	0.00%
2019/09/16	3	18.35	0	0.00	18.35	3	1,427	0.21%
2019/09/09	4	18.29	3	18.20	18.30	1	1,527	0.07%
2019/09/04	1	17.65	0	0.00	17.85	1	1,510	0.07%
2019/09/03	1	17.70	0	0.00	17.70	1	1,512	0.07%
2019/09/02	0	0.00	3	17.65	17.75	-3	1,528	-0.20%
2019/08/29	0	17.50	0	0.00	17.40	0	1,525	0.00%
2019/08/27	0.8	17.60	0	0.00	17.40	0.8	1,527	0.05%
2019/08/26	3	17.45	0	0.00	17.50	3	1,523	0.20%
2019/08/22	0	0.00	3	17.75	17.80	-3	1,545	-0.19%
2019/08/21	1	17.65	0	0.00	17.70	1	1,555	0.06%
2019/08/16	2	17.70	0	0.00	17.65	2	1,551	0.13%
2019/08/15	0	0.00	1	17.80	17.80	-1	1,545	-0.06%
2019/08/14	2	18.10	0	0.00	18.00	2	1,546	0.13%
2019/08/12	1	18.40	0	0.00	18.30	1	1,557	0.06%
2019/08/08	0	0.00	30	18.00	18.35	-30	1,564	-1.92%
2019/08/05	0	0.00	20	18.25	18.10	-20	1,574	-1.27%
2019/08/01	3	18.60	0	0.00	18.65	3	1,610	0.19%
2019/07/29	2	18.95	0	0.00	18.95	2	1,635	0.12%
2019/07/24	0	0.00	2	19.05	19.05	-2	1,641	-0.12%
2019/07/22	3	19.20	0	0.00	19.10	3	1,642	0.18%
2019/07/18	2	19.15	0	0.00	19.10	2	1,675	0.12%
2019/07/17	10	19.10	0	0.00	19.15	10	1,685	0.59%
2019/07/16	3	19.05	0	19.30	19.15	3	1,683	0.18%
2019/07/15	6	19.25	0	0.00	19.20	6	1,662	0.36%
2019/07/12	0	0.00	20	19.65	19.70	-20	1,678	-1.19%
2019/07/11	0	0.00	1	19.75	19.65	-1	1,703	-0.06%
2019/07/10	1	20.55	1	20.55	20.60	0	1,691	0.00%
2019/07/05	0	20.60	0	0.00	20.60	0	1,707	0.00%
2019/07/03	0	0.00	2	20.45	20.40	-2	1,897	-0.11%
2019/07/01	5	20.36	0	0.00	20.25	5	1,951	0.26%
2019/06/28	3	20.35	0	0.00	20.20	3	1,943	0.15%
2019/06/27	3	20.45	0	0.00	20.40	3	1,942	0.15%
2019/06/26	1	20.45	0	0.00	20.35	1	1,979	0.05%
2019/06/25	0	0.00	30	20.75	20.75	-30	1,973	-1.52%
2019/06/24	0	0.00	1	20.80	20.75	-1	1,970	-0.05%
2019/06/21	2	20.60	0	0.00	20.75	2	1,965	0.10%
2019/06/20	0	0.00	12	20.49	20.50	-12	1,945	-0.62%
2019/06/19	0	0.00	3	20.15	20.20	-3	1,950	-0.15%
2019/06/17	10	19.90	0	0.00	19.90	10	1,948	0.51%
2019/06/05	5	19.45	0	0.00	19.40	5	1,996	0.25%
2019/06/04	0	0.00	0	19.55	19.40	0	2,009	0.00%
2019/05/30	3	19.40	0	0.00	19.40	3	2,044	0.15%
2019/05/28	0	0.00	10	19.40	19.30	-10	2,030	-0.49%
2019/05/27	1	19.30	10	19.35	19.40	-9	2,028	-0.44%
2019/05/24	0	0.00	3	19.30	19.35	-3	2,043	-0.15%
2019/05/22	0	0.00	3	19.40	19.40	-3	2,078	-0.14%
2019/05/21	2	19.20	0	0.00	19.30	2	2,100	0.10%
2019/05/20	2	19.25	0	0.00	19.35	2	2,120	0.09%
2019/05/17	2	19.30	0	0.00	19.25	2	2,159	0.09%
2019/05/16	1	19.40	0	0.00	19.30	1	2,223	0.04%
2019/05/14	20	19.00	0	0.00	19.30	20	2,268	0.88%
2019/05/13	0	0.00	2	19.35	19.20	-2	2,303	-0.09%
2019/05/10	3	19.60	0	0.00	19.35	3	2,323	0.13%
2019/05/07	0	0.00	7	19.63	19.70	-7	2,301	-0.30%
2019/05/06	6	19.68	0	0.00	19.70	6	2,294	0.26%
2019/05/03	2	19.90	0	0.00	19.95	2	2,269	0.09%
2019/05/02	3	20.00	0	0.00	20.00	3	2,265	0.13%
2019/04/30	4	19.79	0	0.00	19.75	4	2,259	0.18%
2019/04/29	2	19.75	0	0.00	19.80	2	2,247	0.09%
2019/04/26	3	19.87	0	0.00	19.85	3	2,246	0.13%
2019/04/25	2	19.95	3	20.10	20.10	-1	2,251	-0.04%
2019/04/23	4	19.76	0	0.00	19.80	4	2,221	0.18%
2019/04/22	11	19.95	0	0.00	19.95	11	2,212	0.50%
2019/04/19	9	20.01	0	0.00	19.90	9	2,210	0.41%
2019/04/17	0.3	20.45	0	0.00	20.40	0.3	2,166	0.01%
2019/04/16	0	0.00	1	20.55	20.45	-1	2,147	-0.05%
2019/04/15	3.2	20.60	0	0.00	20.60	3.2	2,141	0.15%
2019/04/12	2	20.55	10	20.85	20.55	-8	2,121	-0.38%
2019/04/11	0	0.00	22	21.25	21.00	-22	2,074	-1.06%
2019/04/10	3	21.18	14	21.35	21.35	-11	2,041	-0.54%
2019/04/09	0	0.00	6	21.10	20.80	-6	1,892	-0.32%
2019/04/08	4	20.90	3	20.85	21.20	1	1,847	0.05%
2019/04/03	2	20.58	0	0.00	20.60	2	1,793	0.11%
2019/04/02	12	20.55	0	0.00	20.55	12	1,760	0.68%
2019/04/01	0	0.00	3.1	20.55	20.50	-3.1	1,755	-0.18%
2019/03/29	2	20.35	0	0.00	20.50	2	1,744	0.11%
2019/03/27	21	20.50	0	0.00	20.50	21	1,782	1.18%
2019/03/26	2	20.65	0	0.00	20.55	2	1,776	0.11%
2019/03/22	2	20.75	5	20.80	20.90	-3	1,782	-0.17%
2019/03/21	0	0.00	3	20.65	20.65	-3	1,736	-0.17%
2019/03/15	3	20.25	0	0.00	20.25	3	1,702	0.18%
2019/03/12	0	20.25	0	0.00	20.25	0	1,722	0.00%
2019/03/11	11	20.00	0	0.00	20.30	11	1,735	0.63%
2019/03/07	20	20.20	2	20.20	20.20	18	1,804	1.00%
2019/03/05	5	20.25	0	0.00	20.20	5	1,801	0.28%
2019/02/27	14	20.25	0	0.00	20.20	14	1,835	0.76%
2019/02/21	0	0.00	5	20.15	20.15	-5	1,874	-0.27%
2019/02/20	0	0.00	5	20.25	20.25	-5	1,883	-0.27%
2019/02/19	0	0.00	2	20.33	20.45	-2	1,881	-0.11%
2019/02/15	5	20.15	0	0.00	20.15	5	1,862	0.27%
2019/02/14	0	0.00	13	19.79	19.70	-13	1,821	-0.71%
2019/02/13	3	19.40	0	0.00	19.45	3	1,814	0.17%
2019/02/12	0	0.00	5	19.37	19.45	-5	1,834	-0.27%
2019/01/30	0	0.00	1	19.55	19.45	-1	1,906	-0.05%
2019/01/28	0	0.00	1	19.10	19.30	-1	1,939	-0.05%
2019/01/24	0	0.00	1	19.05	19.05	-1	2,046	-0.05%
2019/01/23	0	0.00	1	19.05	19.10	-1	2,148	-0.05%
2019/01/21	10	19.00	3	19.05	19.10	7	2,296	0.30%
2019/01/16	9	19.00	0	0.00	18.85	9	2,513	0.36%
2019/01/07	4.1	18.95	10	18.85	18.85	-5.9	2,831	-0.21%
2019/01/03	5	18.90	10	18.90	18.85	-5	3,042	-0.16%
2018/12/28	0.3	18.85	0	0.00	18.65	0.3	3,145	0.01%
2018/12/27	5	18.84	0	0.00	19.00	5	3,264	0.15%
2018/12/26	0	0.00	3	18.80	18.60	-3	3,334	-0.09%
2018/12/21	3	19.05	5	19.00	18.85	-2	3,644	-0.05%
2018/12/20	1	19.25	3	19.30	19.35	-2	3,723	-0.05%
2018/12/19	0	0.00	3	19.70	19.65	-3	3,831	-0.08%
2018/12/18	4	19.65	0	0.00	19.65	4	3,907	0.10%
2018/12/13	0	0.00	2	20.25	20.40	-2	4,190	-0.05%
2018/12/12	1	20.25	0	0.00	20.25	1	4,329	0.02%
2018/12/11	3	20.20	0	0.00	20.35	3	4,474	0.07%
2018/12/05	0	0.00	1	21.00	21.00	-1	5,355	-0.02%
2018/12/03	4	21.74	0	0.00	21.65	4	5,889	0.07%
2018/11/30	2	21.75	10	21.10	21.75	-8	5,919	-0.14%
2018/11/23	1	20.85	0	0.00	20.90	1	6,149	0.02%
2018/11/22	0	0.00	1	20.95	20.90	-1	6,316	-0.02%
2018/11/21	0	0.00	50	20.95	21.00	-50	6,442	-0.78%
2018/11/13	2	21.30	0	0.00	21.30	2	7,792	0.03%
2018/11/12	1	21.40	0	0.00	21.35	1	7,946	0.01%
2018/11/08	5	21.15	12	21.06	21.35	-7	8,340	-0.08%
2018/11/07	1	21.35	16.1	21.31	21.35	-15.1	8,346	-0.18%
2018/11/05	10	20.00	0	0.00	20.00	10	8,482	0.12%
2018/11/02	56	20.50	13	20.37	20.50	43	8,470	0.51%
2018/11/01	10	20.20	6	20.02	20.25	4	8,436	0.05%
2018/10/31	14	19.61	0	0.00	19.75	14	8,368	0.17%
2018/10/30	7	19.24	9	19.36	19.75	-2	8,273	-0.02%
2018/10/26	2	19.35	4	20.55	20.10	-2	8,136	-0.02%
2018/10/25	10	19.56	3	20.10	20.05	7	8,059	0.09%
2018/10/24	1	20.45	9	20.30	20.45	-8	7,970	-0.10%
2018/10/23	0	0.00	33.2	20.48	20.45	-33.2	7,986	-0.42%
2018/10/22	11	20.84	0	0.00	20.80	11	7,967	0.14%
2018/10/19	1	20.50	0	0.00	20.60	1	7,942	0.01%
2018/10/18	0	0.00	3	20.63	20.55	-3	7,876	-0.04%
2018/10/17	8	21.36	10	21.20	21.00	-2	7,802	-0.03%
2018/10/15	0	0.00	5	21.75	22.00	-5	7,678	-0.07%
2018/10/12	12	20.55	7	21.21	21.60	5	7,583	0.07%
2018/10/11	21	21.06	0	0.00	21.05	21	7,437	0.28%
2018/10/09	2	23.35	0	0.00	23.35	2	7,356	0.03%
2018/10/08	2	23.55	6	23.23	23.00	-4	7,322	-0.05%
2018/10/05	11.1	23.08	0	0.00	23.00	11.1	7,242	0.15%
2018/10/04	4	24.10	1	23.55	24.10	3	7,126	0.04%
2018/10/03	0	0.00	5	23.95	23.75	-5	7,062	-0.07%
2018/10/02	2	24.00	10	24.00	23.95	-8	7,033	-0.11%
2018/10/01	2	24.38	2	24.25	24.40	0	7,001	0.00%
2018/09/28	13	25.38	8	24.87	24.60	5	6,963	0.07%
2018/09/27	3	25.00	12	25.13	25.30	-9	6,795	-0.13%
2018/09/26	17	24.00	10	24.30	24.80	7	6,650	0.11%
2018/09/25	1	24.05	0	0.00	23.55	1	6,526	0.02%
2018/09/20	0	0.00	10	24.25	23.80	-10	6,333	-0.16%
2018/09/18	3	24.50	3	24.45	24.65	0	6,141	0.00%
2018/09/17	10	24.50	1	24.55	24.60	9	6,009	0.15%
2018/09/14	1	24.40	10	24.56	25.00	-9	5,859	-0.15%
2018/09/13	2	23.85	0	0.00	23.75	2	5,568	0.04%
2018/09/12	6	23.03	18.1	23.17	23.30	-12.1	5,400	-0.22%
2018/09/10	1	21.30	8.6	22.16	22.40	-7.6	5,014	-0.15%
2018/09/07	4	22.18	39	22.54	21.80	-35	4,829	-0.72%
2018/09/06	0	0.00	14	21.80	21.75	-14	4,504	-0.31%
2018/09/05	11	21.50	0	0.00	21.50	11	4,448	0.25%
2018/09/04	1	21.40	0	0.00	21.35	1	4,411	0.02%
2018/08/31	1	21.15	1	21.20	21.45	0	4,320	0.00%
2018/08/30	5	21.50	7	21.61	21.45	-2	4,271	-0.05%
2018/08/29	2	21.80	1	21.95	21.95	1	4,235	0.02%
2018/08/28	0	0.00	27	21.29	21.35	-27	4,138	-0.65%
2018/08/27	2	21.90	0	0.00	21.50	2	4,155	0.05%
2018/08/24	0	0.00	15.6	21.61	21.75	-15.6	4,019	-0.39%
2018/08/23	0	0.00	36.2	21.33	21.65	-36.2	3,728	-0.97%
2018/08/22	10	20.35	6	20.62	20.65	4	3,364	0.12%
2018/08/21	0	0.00	7	19.39	19.80	-7	3,080	-0.23%
2018/08/20	1	19.05	3	19.15	19.10	-2	2,905	-0.07%
2018/08/17	22	19.05	11	19.04	19.05	11	2,850	0.39%
2018/08/16	0	0.00	42	19.08	18.80	-42	2,680	-1.57%
2018/08/15	38	18.49	23	18.37	18.55	15	2,430	0.62%
2018/08/14	0	0.00	10	18.05	18.10	-10	2,268	-0.44%
2018/08/13	5	18.03	3	17.83	18.00	2	2,271	0.09%
2018/08/10	4	18.05	15	17.88	17.85	-11	2,203	-0.50%
2018/08/09	40	17.40	0	0.00	17.30	40	2,187	1.83%
2018/08/08	0	0.00	0.4	17.25	17.35	-0.4	2,194	-0.02%
2018/08/07	8	17.20	2	17.20	17.20	6	2,221	0.27%
2018/08/03	15	17.03	0	0.00	17.05	15	2,462	0.61%
2018/08/01	3	17.20	0	0.00	17.20	3	2,544	0.12%
2018/07/31	0	0.00	5	17.30	17.25	-5	2,649	-0.19%
2018/07/30	5	17.20	9	17.22	17.10	-4	2,655	-0.15%
2018/07/27	1	16.85	2	16.85	16.85	-1	2,614	-0.04%
2018/07/26	5	16.78	0	0.00	16.85	5	2,659	0.19%
2018/07/13	0	0.00	2	16.80	16.80	-2	2,854	-0.07%
2018/07/12	0	0.00	1	16.75	16.75	-1	2,866	-0.03%
2018/07/09	0	0.00	10	17.35	17.20	-10	2,828	-0.35%
2018/06/28	3	16.90	0	0.00	16.80	3	2,984	0.10%
2018/06/27	10	16.98	3	17.00	17.05	7	2,979	0.23%
2018/06/25	0	0.00	1	16.85	16.80	-1	2,951	-0.03%
2018/06/22	11	16.85	0	0.00	16.85	11	2,957	0.37%
2018/06/21	10	17.15	0	0.00	17.10	10	2,950	0.34%
2018/06/07	3	17.95	1	17.95	18.05	2	2,815	0.07%
2018/06/06	10	18.25	2	18.10	18.05	8	2,823	0.28%
2018/06/05	4	18.35	4	18.35	18.15	0	2,803	0.00%
2018/06/04	5	18.50	2	18.53	18.50	3	2,726	0.11%
2018/05/31	2	17.60	0	0.00	17.85	2	2,572	0.08%
2018/05/28	1	17.70	0	0.00	17.70	1	2,638	0.04%
2018/05/23	5	17.60	1	17.60	17.50	4	3,119	0.13%
2018/05/22	1	17.60	0	0.00	17.60	1	3,090	0.03%
2018/05/21	0	0.00	10	17.75	17.65	-10	3,079	-0.32%
2018/05/18	5	18.00	0	0.00	18.00	5	3,034	0.16%
2018/05/17	6	18.10	6	18.03	18.00	0	3,002	0.00%
2018/05/16	5	17.60	0	0.00	17.70	5	2,879	0.17%
2018/05/14	0	0.00	0	17.50	17.55	0	2,901	0.00%
2018/05/11	1	17.80	1	17.80	17.65	0	2,876	0.00%
2018/05/10	0	0.00	2	17.40	17.45	-2	2,713	-0.07%
2018/05/08	0	0.00	30	17.35	17.40	-30	2,661	-1.13%
2018/05/04	0	0.00	2	17.08	17.10	-2	2,552	-0.08%
2018/05/03	10	17.10	1	17.00	17.15	9	2,539	0.35%
2018/05/02	20	17.08	6	17.10	17.10	14	2,516	0.56%
2018/04/24	5	16.40	0	0.00	16.40	5	2,673	0.19%
2018/04/23	0	0.00	14	16.56	16.50	-14	3,017	-0.46%
2018/04/19	0	0.00	1	16.40	16.45	-1	3,040	-0.03%
2018/04/18	8	16.37	0	0.00	16.45	8	3,093	0.26%
2018/04/17	0	0.00	1	16.50	16.40	-1	3,101	-0.03%
2018/04/16	0	16.60	3	16.65	16.60	-3	3,125	-0.10%
2018/04/12	10	16.90	0	0.00	16.85	10	3,198	0.31%
2018/04/11	0	0.00	11	16.65	16.65	-11	3,158	-0.35%
2018/04/10	3	16.25	0	0.00	16.70	3	3,115	0.10%
2018/04/03	0	0.00	15	16.25	16.30	-15	3,068	-0.49%
2018/04/02	0	0.00	5	16.30	16.30	-5	3,095	-0.16%
2018/03/31	8	16.24	20.9	16.21	16.20	-12.9	3,122	-0.41%
2018/03/30	0	0.00	13	16.31	16.35	-13	3,226	-0.40%
2018/03/28	0	0.00	13	16.15	16.15	-13	3,235	-0.40%
2018/03/23	3	16.15	30	16.10	16.10	-27	3,309	-0.82%
2018/03/22	0	16.40	8	16.39	16.35	-8	3,297	-0.24%
2018/03/21	0	0.00	1	16.55	16.50	-1	3,313	-0.03%
2018/03/14	0	0.00	10	17.00	16.95	-10	3,388	-0.30%
2018/03/13	0	0.00	31	16.96	16.95	-31	3,410	-0.91%
2018/03/12	2	16.95	1	16.90	16.95	1	3,411	0.03%
2018/03/09	36	16.81	2	16.90	16.70	34	3,495	0.97%
2018/03/07	0	0.00	3	16.75	16.70	-3	3,615	-0.08%
2018/03/06	0	0.00	5	16.65	16.60	-5	3,631	-0.14%
2018/03/05	0	0.00	2	17.25	16.80	-2	3,624	-0.06%
2018/03/02	1	17.05	12	17.12	17.15	-11	3,587	-0.31%
2018/03/01	5	17.13	47	17.17	17.10	-42	3,570	-1.18%
2018/02/27	41	17.00	14	16.95	16.90	27	3,498	0.77%
2018/02/26	20	17.56	11	17.45	17.30	9	3,399	0.26%
2018/02/23	43	15.86	10	16.05	16.30	33	3,079	1.07%
2018/02/22	0	15.60	0	0.00	15.60	0	3,074	0.00%
2018/02/12	1	15.20	0	0.00	15.25	1	3,154	0.03%
2018/02/09	0	0.00	5	15.10	15.30	-5	3,152	-0.16%
2018/02/07	0	0.00	1	15.70	15.50	-1	3,195	-0.03%
2018/02/06	4	15.56	2	15.73	15.40	2	3,239	0.06%
2018/02/05	10	16.25	10	16.15	16.20	0	3,191	0.00%
2018/02/01	0	0.00	18	16.00	15.90	-18	3,192	-0.56%
2018/01/31	0	0.00	16	15.96	15.90	-16	3,223	-0.50%
2018/01/30	0	0.00	30	16.14	16.10	-30	3,285	-0.91%
2018/01/29	1	16.30	1	16.30	16.30	0	3,281	0.00%
2018/01/26	6	16.40	12	16.40	16.35	-6	3,316	-0.18%
2018/01/24	0	0.00	5	16.35	16.40	-5	3,334	-0.15%
2018/01/22	15	16.50	0	0.00	16.40	15	3,323	0.45%
2018/01/18	5.4	16.82	0	0.00	16.80	5.4	3,254	0.17%
2018/01/17	9	17.54	3	17.62	17.20	6	3,139	0.19%
2018/01/16	0	0.00	5	16.55	16.55	-5	2,838	-0.18%
2018/01/12	0	0.00	4	16.51	16.55	-4	2,973	-0.13%
2018/01/11	0	0.00	0	16.35	16.40	0	2,973	0.00%
2018/01/09	0	0.00	3	16.85	16.55	-3	3,045	-0.10%
2018/01/08	0	0.00	10	16.45	16.35	-10	3,060	-0.33%
2018/01/05	10	16.50	0	0.00	16.60	10	3,075	0.33%
2018/01/04	0	0.00	10	16.40	16.40	-10	3,089	-0.32%
2018/01/03	10	16.35	6	16.38	16.40	4	3,127	0.13%