正隆 (1904)-永豐金-板橋券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
28.80
漲跌
▼0.05
漲幅
-0.17%
成交量
870張
產業
上市造紙類股
649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－永豐金-板橋券商分點個股進出

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

永豐金-板橋券商分點個股進出
永豐金-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/10/13	2	28.83	0	0.00	28.50	2	3,441	0.06%
2023/10/06	0.1	28.68	0	0.00	28.75	0.1	3,496	0.00%
2023/10/04	0.1	28.40	0	0.00	28.40	0.1	3,529	0.00%
2023/10/03	0	0.00	1	28.60	28.55	-1	3,573	-0.03%
2023/10/02	0	0.00	3	28.35	28.40	-3	3,636	-0.08%
2023/09/26	0	28.55	0	0.00	28.30	0	3,857	0.00%
2023/09/21	1.1	28.07	1	28.20	28.10	0.1	4,143	0.00%
2023/09/20	0	0.00	1	28.40	28.40	-1	4,184	-0.02%
2023/09/19	0	0.00	2	28.45	28.40	-2	4,374	-0.05%
2023/09/18	0	0.00	0.3	28.40	28.45	-0.3	4,875	-0.01%
2023/09/15	1	28.20	1	28.20	28.20	0	4,950	0.00%
2023/09/14	1.2	28.42	0	0.00	28.40	1.2	4,951	0.02%
2023/09/12	0.1	28.20	0	0.00	28.25	0.1	4,996	0.00%
2023/09/11	2.1	27.88	0	0.00	28.00	2.1	5,018	0.04%
2023/09/07	1.3	28.16	0	0.00	28.15	1.3	5,102	0.03%
2023/09/06	0.2	28.35	0	0.00	28.15	0.2	5,151	0.00%
2023/09/05	0.2	28.65	0	0.00	28.50	0.2	5,189	0.00%
2023/09/01	1.2	28.43	0	0.00	28.55	1.2	5,273	0.02%
2023/08/31	1.1	28.53	0	0.00	28.55	1.1	5,389	0.02%
2023/08/30	1	28.00	0	0.00	28.00	1	5,419	0.02%
2023/08/29	2	27.40	2	27.65	27.85	0	5,593	0.00%
2023/08/28	1.1	27.48	0	0.00	27.50	1.1	5,850	0.02%
2023/08/24	3	28.00	2	27.85	27.85	1	5,797	0.02%
2023/08/23	3.1	28.10	0	0.00	28.10	3.1	5,797	0.05%
2023/08/22	2	28.20	0	0.00	28.05	2	5,809	0.03%
2023/08/21	1	28.45	0	0.00	28.45	1	5,812	0.02%
2023/08/18	0	28.80	0	0.00	28.35	0	5,850	0.00%
2023/08/17	0	28.63	0	0.00	28.80	0	5,935	0.00%
2023/08/16	0.2	29.03	0	0.00	28.90	0.2	5,938	0.00%
2023/08/15	0.1	29.25	0	0.00	29.10	0.1	5,950	0.00%
2023/08/14	1.1	29.07	2	29.05	29.00	-0.9	6,008	-0.01%
2023/08/11	3.3	29.88	0	0.00	30.00	3.3	6,008	0.05%
2023/08/10	12.7	30.97	0	0.00	30.45	12.7	5,968	0.21%
2023/08/09	1	32.20	0	0.00	32.45	1	5,861	0.02%
2023/08/08	3.1	32.94	33	32.79	32.70	-29.9	5,843	-0.51%
2023/08/07	3.1	33.76	11	33.31	33.45	-7.9	5,843	-0.14%
2023/08/04	10	34.47	2	34.45	34.40	8	5,757	0.14%
2023/08/02	0	34.65	3	34.53	34.00	-3	5,938	-0.05%
2023/08/01	0	34.00	3	33.85	33.90	-3	5,847	-0.05%
2023/07/31	1	34.95	4	34.75	34.55	-3	5,939	-0.05%
2023/07/28	3.1	34.82	1	34.15	34.10	2.1	6,126	0.03%
2023/07/27	30.5	34.97	56.1	35.29	35.00	-25.6	5,983	-0.43%
2023/07/26	0	0.00	1	33.25	33.15	-1	5,634	-0.02%
2023/07/25	0	32.70	0.1	32.70	32.70	-0.1	5,643	0.00%
2023/07/24	0	0.00	2	32.88	32.75	-2	5,693	-0.04%
2023/07/21	3	32.35	0	0.00	32.25	3	5,906	0.05%
2023/07/20	1	32.65	6	32.78	32.80	-5	6,338	-0.08%
2023/07/18	2	32.28	5	32.35	32.05	-3	7,263	-0.04%
2023/07/17	1	32.85	0	0.00	32.75	1	7,430	0.01%
2023/07/14	4	32.45	0	0.00	32.40	4	7,402	0.05%
2023/07/13	11.1	32.24	1	32.55	31.90	10.1	7,373	0.14%
2023/07/12	2.2	32.64	7	32.56	32.55	-4.8	7,311	-0.07%
2023/07/11	0.1	32.90	0	0.00	32.80	0.1	7,286	0.00%
2023/07/10	0.1	32.75	0	0.00	32.80	0.1	7,266	0.00%
2023/07/07	4	33.16	0	0.00	33.30	4	7,228	0.06%
2023/07/06	7	34.43	3	34.27	34.00	4	7,151	0.06%
2023/07/05	0.1	34.25	0	0.00	34.05	0.1	7,034	0.00%
2023/07/03	31	34.46	7	34.45	34.20	24	6,895	0.35%
2023/06/30	3	34.00	4	33.80	34.05	-1	6,789	-0.01%
2023/06/29	1.1	34.27	7	34.30	34.25	-5.9	6,717	-0.09%
2023/06/28	4	33.37	5	33.60	33.15	-1	6,563	-0.01%
2023/06/27	8	33.89	17	34.08	33.80	-9	6,491	-0.14%
2023/06/26	41	34.98	51.2	34.80	34.75	-10.2	6,287	-0.16%
2023/06/21	11	33.18	3	33.12	33.30	8	5,768	0.14%
2023/06/20	3.1	32.60	0	0.00	32.60	3.1	5,679	0.05%
2023/06/19	1	32.55	0	0.00	32.55	1	5,652	0.02%
2023/06/16	9	32.35	5	32.30	32.35	4	5,636	0.07%
2023/06/15	0	32.30	0	0.00	32.30	0	5,582	0.00%
2023/06/14	0	0.00	5	32.79	32.55	-5	5,558	-0.09%
2023/06/13	0.1	32.95	0.1	32.61	32.90	0	5,535	0.00%
2023/06/12	0	33.25	5	32.90	33.20	-5	5,483	-0.09%
2023/06/08	0.1	33.20	0	0.00	33.25	0.1	5,374	0.00%
2023/06/07	0	0.00	1	33.80	33.80	-1	5,307	-0.02%
2023/06/05	0	0.00	5	34.05	33.75	-5	5,124	-0.10%
2023/06/02	5	33.38	0	0.00	33.25	5	5,014	0.10%
2023/06/01	0	33.70	14.3	33.49	33.50	-14.3	4,830	-0.30%
2023/05/31	3	31.80	0	0.00	31.75	3	4,534	0.07%
2023/05/26	0.2	31.60	0	0.00	31.60	0.2	4,497	0.00%
2023/05/25	1	32.15	1	32.15	32.20	0	4,449	0.00%
2023/05/24	3	32.65	16	32.64	32.45	-13	4,428	-0.29%
2023/05/23	8	32.54	4	32.59	32.60	4	4,365	0.09%
2023/05/22	6	31.09	2	31.05	31.75	4	4,229	0.09%
2023/05/18	0	0.00	0	31.90	31.85	0	4,149	0.00%
2023/05/16	2	31.45	0	0.00	31.70	2	4,032	0.05%
2023/05/15	1	31.50	20	31.40	31.45	-19	4,024	-0.47%
2023/05/12	15	31.82	13	31.85	32.05	2	4,013	0.05%
2023/05/11	15	31.82	13	31.85	31.75	2	4,001	0.05%
2023/05/10	3	32.55	6.3	32.73	32.40	-3.3	3,948	-0.08%
2023/05/09	109	33.95	99	33.59	33.20	10	3,911	0.26%	大買/
2023/05/08	3	33.37	8.1	33.38	33.50	-5.1	3,665	-0.14%
2023/05/05	1.2	32.97	12	33.89	33.10	-10.8	3,594	-0.30%
2023/05/04	47	33.43	7	33.51	33.65	40	3,437	1.16%
2023/05/02	0	0.00	10.3	31.44	32.00	-10.3	2,986	-0.34%
2023/04/28	1	31.25	10	31.38	31.30	-9	2,919	-0.31%
2023/04/27	1	31.55	36	31.46	31.35	-35	2,866	-1.22%
2023/04/26	35	32.59	38	32.34	32.00	-3	2,767	-0.11%
2023/04/25	39	32.19	83	32.60	32.35	-44	2,461	-1.79%
2023/04/24	81	32.14	26	32.37	32.50	55	2,003	2.75%
2023/04/21	118.2	31.40	113.1	31.29	30.40	5.1	1,446	0.35%	大買/大賣/
2023/04/20	41	29.97	4.1	29.71	29.45	36.9	1,034	3.57%
2023/04/14	0	28.80	0	0.00	28.85	0	860	0.00%
2023/04/13	2	28.75	2.1	28.85	28.75	-0.1	854	-0.01%
2023/04/12	0	0.00	1	29.00	28.80	-1	846	-0.12%
2023/04/10	2	28.80	0	0.00	28.45	2	832	0.24%
2023/04/07	0	28.45	1	28.60	28.75	-1	801	-0.12%
2023/04/06	1	28.45	0	0.00	28.60	1	789	0.13%
2023/03/31	0	28.25	0	0.00	28.25	0	778	0.00%
2023/03/30	0.2	28.27	0	0.00	28.10	0.2	777	0.02%
2023/03/29	0	28.41	0	0.00	28.25	0	776	0.00%
2023/03/28	0	28.40	0	28.35	28.30	0	779	0.00%
2023/03/27	0	0.00	1	28.05	28.20	-1	780	-0.13%
2023/03/24	3	27.98	0	0.00	28.00	3	798	0.38%
2023/03/23	0	28.05	0	0.00	28.00	0	797	0.00%
2023/03/22	2	27.88	0	0.00	27.85	2	796	0.25%
2023/03/21	0	27.83	0	0.00	27.80	0	794	0.00%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.00%
2023/03/17	1	27.40	0	0.00	27.15	1	786	0.13%
2023/03/16	0.2	28.00	19	28.10	27.60	-18.8	751	-2.51%
2023/03/15	0.1	28.70	0	28.70	28.40	0.1	733	0.01%
2023/03/14	0	28.85	0	0.00	28.75	0	730	0.00%
2023/03/13	0	0.00	37	28.78	28.80	-37	755	-4.90%
2023/03/10	1.2	28.81	0	0.00	28.85	1.2	753	0.16%
2023/03/09	1	29.00	0	0.00	29.05	1	766	0.13%
2023/03/08	0	29.15	0	0.00	29.10	0	776	0.00%
2023/03/06	0	28.90	0	0.00	28.80	0	767	0.00%
2023/03/03	2	28.73	72	28.72	28.75	-70	762	-9.18%
2023/03/02	0	28.84	0	0.00	28.75	0	764	0.00%
2023/03/01	0.1	28.73	0	0.00	28.70	0.1	774	0.02%
2023/02/24	0	28.75	0	0.00	28.85	0	772	0.00%
2023/02/22	0.1	28.55	0	0.00	28.60	0.1	794	0.01%
2023/02/20	0.1	28.60	0	0.00	28.65	0.1	811	0.01%
2023/02/17	0	28.80	0	0.00	28.60	0	821	0.00%
2023/02/15	0.1	28.70	0	0.00	28.45	0.1	842	0.01%
2023/02/10	0.1	28.90	0	0.00	28.80	0.1	837	0.01%
2023/02/07	0	0.00	1	28.85	29.10	-1	808	-0.12%
2023/02/03	0.2	28.80	0	0.00	29.05	0.2	782	0.02%
2023/02/02	0	29.00	0.6	29.00	29.00	-0.6	773	-0.08%
2023/02/01	1.4	29.07	0	0.00	28.85	1.4	763	0.18%
2023/01/31	97	29.10	0	0.00	29.10	97	757	12.80%
2023/01/30	30	28.70	0	0.00	28.85	30	744	4.03%
2023/01/16	0.1	28.30	0	0.00	28.20	0.1	722	0.01%
2023/01/11	0	0.00	3	28.40	28.30	-3	725	-0.41%
2023/01/10	0	0.00	2	28.20	28.40	-2	724	-0.28%
2023/01/05	0	27.75	0	0.00	27.65	0	702	0.00%
2023/01/04	1	27.55	0	0.00	27.60	1	692	0.14%
2022/12/26	0	0.00	2	27.15	27.20	-2	704	-0.28%
2022/12/23	1	27.20	0	0.00	27.15	1	713	0.14%
2022/12/20	1	27.20	0	0.00	27.35	1	724	0.14%
2022/12/16	1	27.50	0	0.00	27.30	1	729	0.14%
2022/12/06	0	27.60	0	0.00	27.45	0	734	0.00%
2022/12/01	0	0.00	2	27.45	27.50	-2	726	-0.28%
2022/11/22	3	27.13	1	27.15	27.15	2	734	0.27%
2022/11/21	0	0.00	1	27.40	27.25	-1	735	-0.14%
2022/11/16	1	27.20	0	0.00	26.80	1	732	0.14%
2022/11/11	0	0.00	3	27.05	27.00	-3	814	-0.37%
2022/11/10	1	26.70	0	0.00	27.00	1	808	0.12%
2022/11/09	0	27.13	0	0.00	27.15	0	813	0.00%
2022/11/07	0	0.00	4	26.90	26.95	-4	833	-0.48%
2022/11/03	0	0.00	0	26.35	26.15	0	855	0.00%
2022/11/01	0	26.38	0	0.00	26.40	0	852	0.00%
2022/10/27	0	0.00	1	25.85	26.10	-1	842	-0.12%
2022/10/21	0	25.90	0	0.00	25.65	0	851	0.00%
2022/10/19	0	26.10	0	0.00	25.80	0	860	0.00%
2022/10/14	1	25.80	2	26.00	26.00	-1	904	-0.11%
2022/10/13	0.6	25.68	0	0.00	25.25	0.6	910	0.07%
2022/10/11	0	0.00	1	26.05	25.90	-1	932	-0.11%
2022/10/05	1	26.70	0	0.00	26.75	1	957	0.10%
2022/10/04	0	26.75	0	0.00	26.70	0	973	0.00%
2022/09/30	0	26.55	0	0.00	26.60	0	1,005	0.00%
2022/09/26	1	26.80	3	26.50	26.45	-2	1,059	-0.19%
2022/09/16	1	27.45	0	0.00	27.35	1	1,338	0.07%
2022/09/14	0	0.00	10	27.25	27.60	-10	1,374	-0.73%
2022/09/13	0	0.00	10	27.61	27.70	-10	1,418	-0.71%
2022/09/08	0	27.10	0	0.00	27.00	0	1,456	0.00%
2022/09/07	0	0.00	33	27.01	26.75	-33	1,486	-2.22%
2022/09/05	1	27.55	0	0.00	27.25	1	1,519	0.07%
2022/09/02	0	27.83	0	0.00	27.70	0	1,526	0.00%
2022/09/01	0	0.00	50	27.99	27.90	-50	1,531	-3.27%
2022/08/29	2.1	27.76	0	0.00	27.85	2.1	1,551	0.14%
2022/08/24	1	28.25	0	0.00	28.15	1	1,566	0.06%
2022/08/23	2	28.10	0	0.00	28.20	2	1,591	0.13%
2022/08/22	9.1	28.98	0	0.00	28.70	9.1	1,614	0.56%
2022/08/19	1	28.45	0	0.00	28.50	1	1,561	0.06%
2022/08/17	0	28.28	1	28.10	28.20	-1	1,663	-0.06%
2022/08/16	2	28.25	0	0.00	28.15	2	1,683	0.12%
2022/08/15	51	28.15	0	0.00	28.15	51	1,686	3.02%
2022/08/12	50.1	27.65	0	0.00	27.60	50.1	1,707	2.93%
2022/08/11	0	0.00	4	27.55	27.55	-4	1,767	-0.23%
2022/08/10	1	27.05	7	27.27	27.35	-6	1,812	-0.33%
2022/08/08	0	27.00	0	0.00	27.00	0	1,852	0.00%
2022/08/05	0	0.00	0.1	27.50	26.90	-0.1	1,874	-0.01%
2022/08/01	9	27.10	0	0.00	27.10	9	2,045	0.44%
2022/07/29	0.2	27.10	0	0.00	27.10	0.2	2,062	0.01%
2022/07/28	0	27.10	0	0.00	26.90	0	2,066	0.00%
2022/07/27	1	27.15	0	0.00	27.10	1	2,103	0.05%
2022/07/26	0	27.10	0	0.00	27.10	0	2,232	0.00%
2022/07/22	1.7	26.55	0.1	26.90	26.85	1.6	2,230	0.07%
2022/07/21	0.1	26.53	0	0.00	26.45	0.1	2,235	0.00%
2022/07/18	1	25.40	0	0.00	25.80	1	2,234	0.04%
2022/07/15	0.1	25.65	0	0.00	25.45	0.1	2,229	0.00%
2022/07/14	0.1	25.70	0	0.00	25.90	0.1	2,230	0.00%
2022/07/06	1.1	25.57	0	0.00	25.70	1.1	2,192	0.05%
2022/07/05	0.1	26.05	0	0.00	25.95	0.1	2,181	0.00%
2022/07/04	1.1	25.21	0	0.00	25.35	1.1	2,161	0.05%
2022/07/01	8.1	25.32	0	0.00	25.20	8.1	2,163	0.37%
2022/06/30	0	25.80	0	0.00	26.05	0	2,149	0.00%
2022/06/29	0.2	26.65	2	26.83	26.55	-1.8	2,118	-0.08%
2022/06/28	4.3	27.21	0	0.00	27.15	4.3	2,088	0.21%
2022/06/22	0	29.80	4	29.55	29.55	-4	1,991	-0.20%
2022/06/20	0	0.00	1	30.20	29.90	-1	1,925	-0.05%
2022/06/16	0.1	30.45	0	0.00	30.00	0.1	1,884	0.01%
2022/06/15	2	30.00	0	0.00	30.05	2	1,870	0.11%
2022/06/14	0	0.00	1	29.40	29.60	-1	1,862	-0.05%
2022/06/13	0.2	29.68	0	0.00	29.55	0.2	1,862	0.01%
2022/06/10	1	30.15	0	0.00	30.15	1	1,860	0.05%
2022/06/09	1	30.15	1	30.30	30.20	0	1,857	0.00%
2022/06/08	0	30.10	1	30.05	30.05	-1	1,848	-0.05%
2022/06/07	0.1	30.05	0.5	30.00	29.95	-0.5	1,851	-0.03%
2022/06/06	0	30.05	0	0.00	30.00	0	1,854	0.00%
2022/06/02	2	30.05	0	0.00	30.00	2	1,886	0.11%
2022/06/01	0.1	30.05	0.5	30.00	30.00	-0.4	1,905	-0.02%
2022/05/30	4	29.85	1	29.80	30.05	3	1,865	0.16%
2022/05/27	3	29.55	0	0.00	29.55	3	1,831	0.16%
2022/05/26	2	29.35	4	29.70	29.65	-2	1,795	-0.11%
2022/05/25	4	29.35	0	0.00	29.40	4	1,775	0.23%
2022/05/24	0	0.00	20	29.95	29.95	-20	1,731	-1.15%
2022/05/23	1	30.10	0	0.00	30.10	1	1,712	0.06%
2022/05/20	2	29.63	0	0.00	29.95	2	1,721	0.12%
2022/05/19	1.6	29.56	0	0.00	29.60	1.6	1,700	0.10%
2022/05/18	0.1	30.60	0	0.00	30.40	0.1	1,637	0.01%
2022/05/16	2.1	30.81	0	0.00	30.15	2.1	1,613	0.13%
2022/05/13	1	30.50	0	0.00	30.85	1	1,594	0.06%
2022/05/12	3	30.82	0	0.00	30.40	3	1,621	0.18%
2022/05/11	1	31.80	0	0.00	31.85	1	1,591	0.06%
2022/05/10	1	32.40	0	0.00	32.50	1	1,614	0.06%
2022/05/09	0.1	32.60	0	0.00	32.75	0.1	1,608	0.01%
2022/05/06	2	33.18	0	0.00	33.20	2	1,603	0.13%
2022/05/03	21	34.23	1	34.10	33.70	20	1,594	1.25%
2022/04/29	1	33.60	0	0.00	33.45	1	1,469	0.07%
2022/04/28	0.1	33.55	0	0.00	33.50	0.1	1,476	0.01%
2022/04/27	1.1	33.50	1	33.80	33.40	0.1	1,473	0.01%
2022/04/21	0	0.00	1	34.75	34.65	-1	1,488	-0.07%
2022/04/20	0	0.00	288	34.59	34.45	-288	1,545	-18.64%	大賣/鉅額交易
2022/04/15	0	0.00	2	34.60	34.65	-2	1,599	-0.13%
2022/04/13	0	34.35	0	0.00	34.40	0	1,681	0.00%
2022/04/11	1	34.10	0	0.00	34.10	1	1,781	0.06%
2022/04/08	2	34.55	0	0.00	34.50	2	1,793	0.11%
2022/04/07	0	34.78	2	34.75	34.60	-2	1,808	-0.11%
2022/04/06	1	34.80	0	0.00	34.90	1	1,813	0.06%
2022/04/01	1.1	34.61	0	0.00	34.60	1.1	1,846	0.06%
2022/03/31	68.1	34.88	0	0.00	35.00	68.1	1,948	3.49%
2022/03/30	0	34.60	0	0.00	34.70	0	2,111	0.00%
2022/03/28	1	34.50	0	0.00	34.40	1	2,183	0.05%
2022/03/25	119	34.67	0	0.00	34.50	119	2,155	5.52%	大買/鉅額交易
2022/03/24	0	35.00	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	2	34.95	0	0.00	35.10	2	2,204	0.09%
2022/03/18	101	34.90	0	0.00	34.50	101	2,377	4.25%	大買/鉅額交易
2022/03/17	1	34.65	0	0.00	34.70	1	2,371	0.04%
2022/03/16	0	34.58	0	0.00	34.35	0	2,376	0.00%
2022/03/09	1	33.85	0	0.00	33.95	1	2,412	0.04%
2022/03/08	3	33.67	0	0.00	33.70	3	2,421	0.12%
2022/03/07	0	34.85	0	0.00	34.35	0	2,401	0.00%
2022/03/04	0	35.15	0	0.00	34.90	0	2,409	0.00%
2022/03/02	0	35.00	0	0.00	35.00	0	2,632	0.00%
2022/02/25	2	34.53	0	0.00	34.40	2	2,711	0.07%
2022/02/24	3	34.60	1	34.60	34.60	2	2,724	0.07%
2022/02/23	0	0.00	1	35.50	35.60	-1	2,717	-0.04%
2022/02/22	1	35.40	0	0.00	35.40	1	2,787	0.04%
2022/02/21	1	36.25	1	36.25	36.20	0	2,895	0.00%
2022/02/16	0	0.00	3	36.02	36.00	-3	2,975	-0.10%
2022/02/15	0	0.00	1	36.50	36.05	-1	2,979	-0.03%
2022/02/14	0	0.00	3	36.52	36.50	-3	2,998	-0.10%
2022/02/10	0	0.00	10	36.00	36.25	-10	3,084	-0.32%
2022/01/24	2	34.25	1	34.15	34.35	1	3,167	0.03%
2022/01/21	1	34.65	0	0.00	34.55	1	3,216	0.03%
2022/01/20	0	34.85	0	0.00	35.05	0	3,215	0.00%
2022/01/18	5	35.17	0	0.00	34.80	5	3,277	0.15%
2022/01/17	1	35.15	1	35.20	35.30	0	3,277	0.00%
2022/01/14	10	35.55	0	0.00	35.40	10	3,305	0.30%
2022/01/11	0	35.50	0	35.50	35.40	0	3,273	0.00%
2021/12/30	0	0.00	1	35.25	35.30	-1	3,292	-0.03%
2021/12/29	1	35.60	1	35.50	35.50	0	3,355	0.00%
2021/12/28	4	35.25	0	0.00	35.20	4	3,391	0.12%
2021/12/27	0	0.00	4	36.48	35.60	-4	3,425	-0.12%
2021/12/24	2	35.95	3.1	35.71	35.90	-1.1	3,417	-0.03%
2021/12/23	0.7	35.05	4	34.90	35.05	-3.3	3,392	-0.10%
2021/12/22	0	0.00	3	34.35	34.35	-3	3,483	-0.09%
2021/12/20	0	0.00	2	34.10	33.70	-2	4,690	-0.04%
2021/12/17	3	33.88	0	0.00	33.90	3	4,907	0.06%
2021/12/16	3	33.85	0	0.00	33.70	3	4,925	0.06%
2021/12/14	6	34.43	40	34.23	34.00	-34	4,980	-0.68%
2021/12/10	3	33.90	0	0.00	33.90	3	4,864	0.06%
2021/12/08	0	0.00	2	33.95	33.95	-2	4,861	-0.04%
2021/12/07	0.1	33.75	0	0.00	33.80	0.1	4,883	0.00%
2021/12/03	30	33.83	0	0.00	33.85	30	4,886	0.61%
2021/12/02	0.1	33.90	0	0.00	33.80	0.1	4,893	0.00%
2021/12/01	0.2	34.03	0	0.00	34.05	0.2	4,897	0.00%
2021/11/30	1	34.05	8	34.03	34.00	-7	4,899	-0.14%
2021/11/29	5	33.53	1	33.95	34.10	4	4,919	0.08%
2021/11/24	0	0.00	1	34.95	35.50	-1	4,774	-0.02%
2021/11/23	0	0.00	0.4	34.95	34.85	-0.4	4,774	-0.01%
2021/11/18	2.1	35.91	107	36.07	36.05	-104.9	4,768	-2.20%	大賣/鉅額交易
2021/11/17	1	35.50	8	35.30	35.40	-7	4,669	-0.15%
2021/11/16	10	35.40	1	35.35	35.40	9	4,659	0.19%
2021/11/15	0.1	34.60	1	34.90	35.00	-0.9	4,663	-0.02%
2021/11/12	0	0.00	4	34.48	34.50	-4	4,711	-0.08%
2021/11/11	2	34.50	0	0.00	34.50	2	4,748	0.04%
2021/11/10	5	35.05	4	35.25	34.75	1	4,828	0.02%
2021/11/09	2	34.90	0	0.00	35.00	2	4,749	0.04%
2021/11/08	0	0.00	8	34.98	35.15	-8	4,727	-0.17%
2021/11/04	18	34.59	0	0.00	34.35	18	4,717	0.38%
2021/11/03	3	34.55	1	34.35	34.65	2	4,720	0.04%
2021/11/02	91	34.55	2	34.53	34.30	89	4,727	1.88%
2021/11/01	11	34.25	0	0.00	34.20	11	4,711	0.23%
2021/10/27	6	33.08	0	0.00	33.05	6	4,763	0.13%
2021/10/26	9	33.34	0	0.00	33.35	9	4,746	0.19%
2021/10/25	5	33.65	0	0.00	33.60	5	4,738	0.11%
2021/10/22	1	33.60	0	0.00	33.60	1	4,771	0.02%
2021/10/18	5	34.69	0	0.00	34.40	5	5,010	0.10%
2021/10/15	0.1	34.00	0	0.00	33.90	0.1	5,076	0.00%
2021/10/13	3	33.65	3	33.25	33.10	0	5,046	0.00%
2021/10/12	1	33.35	0	0.00	33.30	1	5,039	0.02%
2021/10/08	1	33.55	0	0.00	33.55	1	5,047	0.02%
2021/10/07	1	33.55	0.1	34.10	34.00	0.9	5,101	0.02%
2021/10/05	1	33.90	1	33.90	33.90	0	5,163	0.00%
2021/10/04	3.1	33.90	0	0.00	33.75	3.1	5,229	0.06%
2021/10/01	8	35.05	0	0.00	34.40	8	5,334	0.15%
2021/09/30	35	36.02	27	35.73	35.65	8	5,582	0.14%
2021/09/29	3	35.77	0	0.00	35.70	3	5,656	0.05%
2021/09/28	22	38.07	11	37.51	37.20	11	5,623	0.20%
2021/09/27	28	35.82	9	36.13	37.50	19	5,127	0.37%
2021/09/24	7.8	34.54	1	34.20	34.10	6.8	5,231	0.13%
2021/09/23	2	33.85	0	0.00	34.10	2	5,482	0.04%
2021/09/22	1.2	33.94	0	0.00	33.80	1.2	5,512	0.02%
2021/09/17	0	0.00	15	34.72	34.30	-15	5,554	-0.27%
2021/09/16	1	34.85	0	0.00	34.90	1	5,568	0.02%
2021/09/15	4	35.18	0	0.00	35.15	4	5,599	0.07%
2021/09/14	6	35.63	0	0.00	35.70	6	5,717	0.10%
2021/09/13	0	0.00	5	35.75	35.75	-5	6,089	-0.08%
2021/09/09	0	0.00	0.4	35.60	35.70	-0.4	6,319	-0.01%
2021/09/06	0	0.00	1	35.60	35.50	-1	6,471	-0.02%
2021/09/03	0	0.00	1.2	36.21	35.90	-1.2	6,703	-0.02%
2021/09/02	0	0.00	3	36.13	36.10	-3	6,818	-0.04%
2021/09/01	10	36.25	20	36.38	36.05	-10	6,932	-0.14%
2021/08/31	3	35.90	0	0.00	36.00	3	7,220	0.04%
2021/08/30	6.2	36.39	1	36.45	36.45	5.2	8,170	0.06%
2021/08/27	0	37.30	0	0.00	37.15	0	8,507	0.00%
2021/08/26	2	36.50	0	0.00	36.65	2	9,338	0.02%
2021/08/25	10	36.40	0	0.00	36.45	10	9,548	0.10%
2021/08/24	10	36.05	0	0.00	36.00	10	9,557	0.10%
2021/08/23	0	0.00	2	36.43	36.65	-2	9,552	-0.02%
2021/08/20	1	35.90	6	36.00	36.05	-5	9,568	-0.05%
2021/08/19	3	36.28	0	0.00	35.80	3	9,595	0.03%
2021/08/18	2	36.25	0	0.00	36.75	2	9,597	0.02%
2021/08/17	0	38.20	1	37.00	36.85	-1	9,597	-0.01%
2021/08/16	1	39.55	0	0.00	39.65	1	9,655	0.01%
2021/08/13	0	0.00	1	41.00	40.90	-1	9,619	-0.01%
2021/08/12	5	41.16	0	0.00	41.15	5	9,653	0.05%
2021/08/11	10	41.85	0	0.00	41.15	10	9,717	0.10%
2021/08/04	2	41.95	0	0.00	42.20	2	10,387	0.02%
2021/08/02	1	41.20	0	0.00	42.00	1	11,135	0.01%
2021/07/26	9	41.78	2	41.48	41.35	7	11,320	0.06%
2021/07/23	6	43.01	2	43.33	43.80	4	11,234	0.04%
2021/07/22	5	42.74	0	0.00	42.10	5	11,252	0.04%
2021/07/21	2	43.08	0	0.00	42.65	2	11,280	0.02%
2021/07/20	8	43.67	0	0.00	43.40	8	11,329	0.07%
2021/07/19	0	0.00	2.1	44.49	44.60	-2.1	11,489	-0.02%
2021/07/14	7	44.18	1	43.85	44.35	6	12,012	0.05%
2021/07/13	3	44.57	4	44.20	44.20	-1	12,155	-0.01%
2021/07/12	13	45.13	2	46.00	44.95	11	12,200	0.09%
2021/07/09	9	46.03	1	45.95	45.95	8	12,244	0.07%
2021/07/08	37	46.65	22	47.61	46.80	15	12,352	0.12%
2021/07/07	3	48.63	3	49.63	48.00	0	12,719	0.00%
2021/07/06	18	48.58	6	48.24	48.05	12	12,729	0.09%
2021/07/05	4	48.11	24	47.76	48.35	-20	12,634	-0.16%
2021/07/02	15	49.27	15	48.57	48.25	0	12,625	0.00%
2021/07/01	37	49.51	109.1	49.39	47.70	-72.1	12,600	-0.57%	大賣/
2021/06/30	94	48.04	7	47.55	48.50	87	12,196	0.71%
2021/06/29	9	45.60	0	0.00	45.60	9	11,816	0.08%
2021/06/28	0	0.00	4	45.75	46.00	-4	11,840	-0.03%
2021/06/25	1	45.20	0	0.00	44.90	1	11,931	0.01%
2021/06/24	0	0.00	2	45.28	45.40	-2	12,036	-0.02%
2021/06/23	3	45.22	8.1	45.32	44.80	-5.1	12,046	-0.04%
2021/06/22	48.1	46.45	42	46.59	45.25	6.1	12,006	0.05%
2021/06/21	5	45.40	2.4	44.28	45.80	2.6	11,681	0.02%
2021/06/18	0	0.00	3	43.80	44.30	-3	11,495	-0.03%
2021/06/17	0.4	44.64	0	44.97	44.05	0.4	11,500	0.00%
2021/06/15	0	0.00	4	43.60	44.00	-4	11,547	-0.03%
2021/06/11	24	44.84	24	45.63	44.50	0	11,486	0.00%
2021/06/09	1	45.90	0	45.70	45.10	1	11,135	0.01%
2021/06/08	22	47.96	11	47.21	46.90	11	11,004	0.10%
2021/06/07	17	48.14	41.1	47.99	49.00	-24.1	10,711	-0.22%
2021/06/04	19	45.98	12	46.72	45.65	7	9,730	0.07%
2021/06/03	93.1	47.10	89	46.82	46.40	4.1	9,410	0.04%
2021/06/02	15	44.60	3	44.20	44.75	12	8,596	0.14%
2021/06/01	0	0.00	2	41.75	41.70	-2	8,410	-0.02%
2021/05/31	0	0.00	2	41.90	41.30	-2	8,428	-0.02%
2021/05/28	0	0.00	3	41.20	41.20	-3	8,435	-0.04%
2021/05/27	4	41.05	0	0.00	40.90	4	8,495	0.05%
2021/05/26	1	40.65	1	41.20	41.60	0	8,506	0.00%
2021/05/25	4	42.46	0	0.00	41.70	4	8,495	0.05%
2021/05/24	0	0.00	12	42.71	42.35	-12	8,454	-0.14%
2021/05/20	2	39.48	0	0.00	39.95	2	8,382	0.02%
2021/05/19	12	39.83	12	40.06	40.35	0	8,352	0.00%
2021/05/18	0	0.00	4	40.25	40.00	-4	8,294	-0.05%
2021/05/17	2	38.05	2	38.50	37.50	0	8,225	0.00%
2021/05/14	21	39.71	1	40.10	39.30	20	8,098	0.25%
2021/05/13	5	40.38	6	40.72	40.55	-1	7,981	-0.01%
2021/05/12	9	43.38	17	42.19	40.80	-8	7,825	-0.10%
2021/05/11	47	48.95	66	46.81	44.85	-19	7,543	-0.25%
2021/05/10	11	44.85	16	45.66	46.30	-5	7,010	-0.07%
2021/05/05	0	0.00	1	43.70	42.80	-1	6,710	-0.01%
2021/05/04	2	42.35	24	41.41	42.35	-22	6,679	-0.33%
2021/05/03	0	0.00	10.6	44.92	44.45	-10.6	6,594	-0.16%
2021/04/29	13	44.30	0	0.00	44.60	13	6,583	0.20%
2021/04/28	23	45.06	0	45.05	44.90	23	6,554	0.35%
2021/04/27	4	44.85	13.4	45.35	45.80	-9.4	6,573	-0.14%
2021/04/26	12	44.98	0	0.00	45.20	12	6,491	0.18%
2021/04/23	1	42.65	8	43.54	44.10	-7	6,353	-0.11%
2021/04/22	3	43.60	9	43.94	42.65	-6	6,216	-0.10%
2021/04/21	13	43.88	16	43.30	43.90	-3	6,020	-0.05%
2021/04/20	1	42.65	2	42.45	42.90	-1	5,845	-0.02%
2021/04/19	27	42.49	31.1	42.84	43.00	-4.1	5,793	-0.07%
2021/04/16	5	40.60	1	40.65	41.55	4	5,623	0.07%
2021/04/15	4	40.94	16	41.22	40.80	-12	5,565	-0.22%
2021/04/14	7	40.43	4	40.58	40.75	3	5,534	0.05%
2021/04/13	39	42.51	14	41.91	41.80	25	5,423	0.46%
2021/04/12	36	40.25	37	40.18	40.45	-1	4,935	-0.02%
2021/04/09	6	36.92	3	36.95	37.00	3	4,665	0.06%
2021/04/08	7	37.66	4.1	37.68	38.00	2.9	4,657	0.06%
2021/04/07	1	36.85	6	37.04	37.00	-5	4,750	-0.11%
2021/04/06	11	37.25	2	37.15	37.40	9	5,023	0.18%
2021/04/01	0	35.17	2.1	34.57	35.40	-2.1	5,095	-0.04%
2021/03/31	1.1	34.87	1	35.20	34.90	0.1	4,996	0.00%
2021/03/30	2.1	34.76	5.1	34.77	35.00	-3	4,935	-0.06%
2021/03/29	0	0.00	7	34.50	34.05	-7	4,784	-0.15%
2021/03/26	9	33.53	0	0.00	33.60	9	4,838	0.19%
2021/03/25	5.1	33.30	1	33.45	33.35	4.2	4,869	0.09%
2021/03/23	0	0.00	2	32.70	32.70	-2	4,820	-0.04%
2021/03/22	3	32.55	0	0.00	33.00	3	5,030	0.06%
2021/03/19	16	32.70	10	32.60	32.65	6	5,060	0.12%
2021/03/18	1	32.20	8	32.20	32.05	-7	4,953	-0.14%
2021/03/16	0	0.00	10	32.15	32.35	-10	5,012	-0.20%
2021/03/15	0	32.33	2	32.15	32.15	-2	5,051	-0.04%
2021/03/12	15	32.40	5	32.25	32.30	10	5,083	0.20%
2021/03/11	10	32.55	15	32.50	32.40	-5	5,137	-0.10%
2021/03/10	0	0.00	10	32.00	32.30	-10	5,138	-0.19%
2021/03/09	5	32.35	0	0.00	32.40	5	5,155	0.10%
2021/03/08	10	32.10	0	0.00	32.10	10	5,171	0.19%
2021/03/05	0.1	31.90	0	0.00	31.80	0.1	5,165	0.00%
2021/02/26	0	31.40	0	0.00	31.35	0	5,152	0.00%
2021/02/24	0	31.50	1	31.30	31.50	-1	5,173	-0.02%
2021/02/23	10	31.70	0	0.00	31.65	10	5,162	0.19%
2021/02/19	1	30.50	0	0.00	30.90	1	5,168	0.02%
2021/02/17	1	30.25	0	0.00	30.20	1	5,365	0.02%
2021/02/01	0	0.00	15	28.67	28.90	-15	6,029	-0.25%
2021/01/25	0	0.00	10	29.97	30.15	-10	6,210	-0.16%
2021/01/22	1	29.50	0	0.00	29.60	1	6,234	0.02%
2021/01/21	0	0.00	3	30.15	29.90	-3	6,209	-0.05%
2021/01/19	1	31.00	0	0.00	30.85	1	6,495	0.02%
2021/01/18	0	0.00	5	30.75	31.10	-5	6,550	-0.08%
2021/01/12	0	0.00	10	32.20	32.25	-10	6,781	-0.15%
2021/01/06	0	0.00	1	33.50	33.20	-1	6,891	-0.01%
2021/01/05	0	0.00	1	33.70	33.75	-1	7,035	-0.01%
2021/01/04	0	0.00	1	34.05	34.20	-1	7,184	-0.01%
2020/12/30	0	0.00	22	34.14	34.15	-22	7,118	-0.31%
2020/12/29	37	34.08	12	33.75	33.55	25	7,018	0.36%
2020/12/28	0	0.00	1	33.35	33.45	-1	6,617	-0.02%
2020/12/22	4	32.35	10	32.20	32.10	-6	6,864	-0.09%
2020/12/21	0	0.00	2	31.90	31.95	-2	6,824	-0.03%
2020/12/18	2	31.45	0	0.00	31.35	2	6,858	0.03%
2020/12/17	2	31.55	4	31.40	31.35	-2	6,965	-0.03%
2020/12/16	2	31.50	2	31.55	31.75	0	7,030	0.00%
2020/12/15	0	0.00	1	31.30	31.25	-1	7,052	-0.01%
2020/12/09	4	30.85	0	0.00	30.90	4	7,836	0.05%
2020/12/04	0	0.00	7	31.28	31.40	-7	8,135	-0.09%
2020/12/03	0	0.00	2	31.60	31.55	-2	8,318	-0.02%
2020/12/01	0	31.95	0	0.00	31.95	0	8,434	0.00%
2020/11/25	0	31.75	0	0.00	31.75	0	9,325	0.00%
2020/11/24	0	0.00	1	31.95	31.90	-1	9,455	-0.01%
2020/11/23	0.1	31.90	0	0.00	31.80	0.1	9,522	0.00%
2020/11/20	20	32.03	0	0.00	32.00	20	9,527	0.21%
2020/11/19	0	0.00	5.2	31.70	31.70	-5.2	9,608	-0.05%
2020/11/17	0.1	32.00	0	0.00	32.00	0.1	9,652	0.00%
2020/11/13	6	33.37	2	34.50	32.60	4	9,815	0.04%
2020/11/11	2	32.70	0	0.00	33.10	2	9,481	0.02%
2020/11/10	0.1	32.60	3	32.40	32.45	-2.9	9,584	-0.03%
2020/11/09	3	33.10	1	33.15	33.25	2	9,613	0.02%
2020/11/04	2	33.08	0	0.00	33.25	2	10,031	0.02%
2020/11/02	4	33.34	2	33.25	33.15	2	10,118	0.02%
2020/10/28	4	34.98	1	35.45	34.75	3	10,041	0.03%
2020/10/27	0	0.00	29	35.29	35.35	-29	9,929	-0.29%
2020/10/26	10	33.65	0	0.00	33.55	10	9,628	0.10%
2020/10/22	1	33.85	2	34.25	33.85	-1	9,557	-0.01%
2020/10/21	1	33.45	0	0.00	33.75	1	9,440	0.01%
2020/10/20	0	0.00	2	32.65	33.60	-2	9,399	-0.02%
2020/10/15	1	33.20	0	0.00	33.20	1	9,340	0.01%
2020/10/14	4	33.20	0	0.00	33.20	4	9,348	0.04%
2020/10/13	1	34.70	1	34.80	34.50	0	9,174	0.00%
2020/10/12	0	0.00	1	33.25	33.50	-1	8,973	-0.01%
2020/10/08	0	0.00	0.6	31.80	31.75	-0.6	8,852	-0.01%
2020/10/07	0	0.00	0.2	32.25	32.25	-0.2	8,838	0.00%
2020/10/05	0	0.00	2	32.00	32.10	-2	8,814	-0.02%
2020/09/29	2	32.55	5	32.30	32.55	-3	8,758	-0.03%
2020/09/28	5	31.30	0	0.00	31.80	5	8,634	0.06%
2020/09/25	1	31.70	4	31.84	31.60	-3	8,596	-0.03%
2020/09/24	2	31.28	4	30.65	30.45	-2	8,511	-0.02%
2020/09/21	1	32.95	3	33.22	33.10	-2	8,144	-0.02%
2020/09/18	0	0.00	6	32.78	32.90	-6	8,049	-0.07%
2020/09/17	4	30.80	5	31.41	31.75	-1	7,804	-0.01%
2020/09/16	1	31.55	5	31.42	31.55	-4	7,580	-0.05%
2020/09/15	2	29.70	14	29.84	30.00	-12	7,301	-0.16%
2020/09/14	2	29.55	0	0.00	29.00	2	7,211	0.03%
2020/09/11	2	28.50	3	28.45	28.50	-1	7,118	-0.01%
2020/09/10	5	29.04	1	30.00	29.00	4	7,058	0.06%
2020/09/07	1	27.65	1	28.30	27.90	0	6,728	0.00%
2020/09/04	2	27.83	0	0.00	27.80	2	6,666	0.03%
2020/09/03	0	0.00	2	28.05	28.70	-2	6,678	-0.03%
2020/09/01	6	29.80	6	30.04	29.50	0	6,390	0.00%
2020/08/31	0	0.00	101	28.11	30.30	-101	6,145	-1.64%	大賣/鉅額交易
2020/08/28	80	27.55	0	0.00	27.55	80	5,720	1.40%
2020/08/27	1	26.45	0	0.00	26.30	1	5,580	0.02%
2020/08/26	11	27.59	0	0.00	27.10	11	5,487	0.20%
2020/08/25	1	27.35	10	27.90	27.30	-9	5,429	-0.17%
2020/08/24	0	0.00	5	27.05	27.00	-5	5,386	-0.09%
2020/08/21	18	27.45	1	27.30	27.30	17	5,399	0.31%
2020/08/20	4	27.19	2	27.00	27.50	2	5,342	0.04%
2020/08/19	0	0.00	3	27.67	28.00	-3	5,215	-0.06%
2020/08/18	2	26.50	0	0.00	26.45	2	5,110	0.04%
2020/08/14	2	26.38	2	26.15	26.35	0	5,275	0.00%
2020/08/13	1	25.45	3	25.97	25.55	-2	5,249	-0.04%
2020/08/12	9	25.52	1	25.15	25.40	8	5,257	0.15%
2020/08/11	0	0.00	1	24.95	25.15	-1	5,099	-0.02%
2020/08/10	1	23.85	0	0.00	23.90	1	4,954	0.02%
2020/08/03	0	0.00	1	23.20	23.20	-1	5,110	-0.02%
2020/07/23	0	0.00	4	23.88	23.80	-4	5,049	-0.08%
2020/07/20	2	23.95	0	0.00	23.95	2	4,914	0.04%
2020/07/16	41	23.95	41	23.65	23.85	0	4,858	0.00%
2020/07/15	30	24.04	30	23.75	23.80	0	4,837	0.00%
2020/07/13	2	23.75	0	0.00	23.70	2	4,766	0.04%
2020/07/09	0	0.00	1	23.15	23.05	-1	4,699	-0.02%
2020/07/08	0	0.00	0.2	23.15	23.20	-0.2	4,670	0.00%
2020/07/07	1	23.00	5	23.00	22.95	-4	4,674	-0.09%
2020/07/06	1	22.75	3	23.00	23.00	-2	4,713	-0.04%
2020/07/03	0	0.00	2	23.80	23.95	-2	4,653	-0.04%
2020/07/02	2	23.90	2	23.75	23.85	0	4,572	0.00%
2020/06/29	3	23.15	0	0.00	23.15	3	4,584	0.07%
2020/06/19	0	0.00	3	23.95	23.65	-3	4,700	-0.06%
2020/06/18	0	0.00	4	24.03	24.00	-4	4,723	-0.08%
2020/06/17	0	0.00	40	23.80	23.75	-40	4,736	-0.84%
2020/06/16	44	23.88	0	0.00	23.85	44	4,805	0.92%
2020/06/15	2	23.30	0	0.00	22.90	2	4,918	0.04%
2020/06/11	5	22.60	2	22.68	22.50	3	4,997	0.06%
2020/06/10	0	0.00	10	22.70	22.75	-10	5,048	-0.20%
2020/06/09	3	23.65	0	0.00	23.70	3	5,193	0.06%
2020/06/08	15	23.86	2	23.90	23.95	13	5,294	0.25%
2020/06/05	5	23.75	0	0.00	23.75	5	5,394	0.09%
2020/06/04	0	0.00	5	23.65	23.60	-5	5,545	-0.09%
2020/05/29	2	24.00	0	0.00	23.60	2	5,939	0.03%
2020/05/28	2	24.35	2	24.15	23.85	0	6,106	0.00%
2020/05/25	0	0.00	6	24.00	23.45	-6	7,089	-0.08%
2020/05/22	1	24.20	6	24.17	24.05	-5	7,214	-0.07%
2020/05/21	0	0.00	7	23.98	24.30	-7	7,427	-0.09%
2020/05/20	2	23.98	2	23.80	23.55	0	7,367	0.00%
2020/05/19	6	23.32	2	23.40	23.60	4	7,336	0.05%
2020/05/18	0	0.00	3	22.55	23.10	-3	7,175	-0.04%
2020/05/15	8	22.26	0	22.20	22.20	8	7,007	0.11%
2020/05/13	3	21.95	6	21.99	21.90	-3	6,894	-0.04%
2020/05/12	14	22.11	5	22.55	22.40	9	6,806	0.13%
2020/05/11	3	21.10	0	0.00	21.10	3	6,543	0.05%
2020/05/08	0	0.00	1	21.05	21.05	-1	6,555	-0.02%
2020/05/06	2	21.10	0	0.00	20.90	2	6,792	0.03%
2020/04/30	1	21.15	0	0.00	21.20	1	6,772	0.01%
2020/04/28	5	21.00	6	20.96	21.00	-1	6,732	-0.01%
2020/04/27	0	0.00	7	20.62	20.70	-7	6,745	-0.10%
2020/04/23	0	0.00	2	20.38	20.60	-2	6,759	-0.03%
2020/04/22	2	20.10	0	0.00	20.30	2	6,754	0.03%
2020/04/21	3	20.47	2	20.40	20.35	1	6,773	0.01%
2020/04/16	0	0.00	2	21.25	21.15	-2	6,759	-0.03%
2020/04/15	2	21.05	0	0.00	21.45	2	6,723	0.03%
2020/04/14	2	20.70	1	20.70	20.85	1	6,657	0.02%
2020/04/10	0	20.95	0	0.00	20.75	0	6,633	0.00%
2020/04/09	4	21.05	1	20.85	21.10	3	6,605	0.05%
2020/04/08	0	0.00	2	20.85	20.85	-2	6,563	-0.03%
2020/04/07	0	20.95	0	0.00	20.30	0	6,514	0.00%
2020/04/06	3	20.20	1	20.25	20.40	2	6,489	0.03%
2020/03/31	0	20.65	0	0.00	20.55	0	6,481	0.00%
2020/03/27	1	20.40	0	0.00	20.10	1	6,396	0.02%
2020/03/25	0	20.40	0	0.00	20.35	0	6,194	0.00%
2020/03/24	1	19.25	0	0.00	19.45	1	6,102	0.02%
2020/03/23	2	18.95	2	19.10	19.05	0	6,000	0.00%
2020/03/20	0	0.00	0.2	18.70	18.35	-0.2	5,913	0.00%
2020/03/19	0	0.00	5	18.30	17.55	-5	5,777	-0.09%
2020/03/18	2	20.00	2	20.00	19.45	0	5,544	0.00%
2020/03/12	0	22.50	0	0.00	22.50	0	4,960	0.00%
2020/03/11	0	0.00	70	22.88	23.00	-70	4,821	-1.45%
2020/03/10	0	0.00	3	22.55	22.70	-3	4,707	-0.06%
2020/03/09	2	22.20	3	22.42	22.10	-1	4,538	-0.02%
2020/03/06	20	23.20	0	0.00	23.20	20	4,361	0.46%
2020/03/05	50	23.46	3	23.37	23.50	47	4,286	1.10%
2020/03/04	2	24.10	0	0.00	23.75	2	4,154	0.05%
2020/03/03	1	24.45	20	23.80	24.20	-19	4,018	-0.47%
2020/03/02	25	23.62	2	23.15	23.35	23	3,790	0.61%
2020/02/27	26	24.99	26	24.35	23.65	0	3,649	0.00%
2020/02/26	33	23.89	50	24.17	23.65	-17	3,278	-0.52%
2020/02/25	18	23.06	0	0.00	22.60	18	2,676	0.67%
2020/02/24	5	22.70	1	22.95	23.00	4	2,438	0.16%
2020/02/20	0	0.00	5	21.10	21.00	-5	1,950	-0.26%
2020/02/19	0	0.00	5	20.60	20.60	-5	1,856	-0.27%
2020/02/14	0	0.00	0	20.25	20.30	0	1,909	0.00%
2020/02/13	2	20.15	2	20.20	20.10	0	1,892	0.00%
2020/02/12	0	20.15	0	0.00	20.15	0	1,886	0.00%
2020/02/10	0	0.00	34	20.41	20.25	-34	1,832	-1.85%
2020/02/07	50	20.43	26	20.66	20.80	24	1,732	1.39%
2020/02/05	2	19.70	0.3	19.70	19.65	1.7	1,561	0.11%
2020/02/04	0	19.70	9.2	19.65	19.65	-9.2	1,548	-0.60%
2020/02/03	3	19.55	0	0.00	19.55	3	1,540	0.19%
2020/01/30	0	0.00	0	19.55	19.55	0	1,495	0.00%
2020/01/20	0	0.00	1	20.45	20.45	-1	1,464	-0.07%
2020/01/15	0	0.00	10	19.90	20.00	-10	1,378	-0.73%
2020/01/13	0	0.00	1	19.70	19.75	-1	1,343	-0.07%
2020/01/03	0	0.00	2.1	19.40	19.40	-2.1	1,345	-0.16%
2019/12/30	0	0.00	0.6	19.20	19.20	-0.6	1,288	-0.04%
2019/12/05	1	18.60	0	0.00	18.60	1	1,186	0.08%
2019/11/29	1	18.80	10.2	18.90	18.80	-9.2	1,152	-0.80%
2019/11/27	1	18.90	7.1	18.97	19.05	-6.1	1,131	-0.54%
2019/11/22	0	0.00	1	18.80	18.80	-1	1,052	-0.10%
2019/11/11	0	0.00	1	18.25	18.20	-1	940	-0.11%
2019/11/06	0	18.25	0	0.00	18.20	0	940	0.00%
2019/10/28	0	0.00	6	18.25	18.15	-6	1,018	-0.59%
2019/10/22	0	0.00	1	18.00	18.00	-1	1,038	-0.10%
2019/10/21	1	17.90	2	17.95	17.95	-1	1,057	-0.09%
2019/10/18	3	17.80	0	0.00	17.80	3	1,040	0.29%
2019/10/07	10	17.90	0	0.00	17.90	10	1,060	0.94%
2019/10/01	1	18.00	0	0.00	18.00	1	1,189	0.08%
2019/09/25	1	18.05	0	0.00	18.05	1	1,266	0.08%
2019/09/23	1	18.20	0	0.00	18.20	1	1,297	0.08%
2019/09/10	1	18.40	1	18.25	18.25	0	1,516	0.00%
2019/09/09	1	18.25	0	0.00	18.30	1	1,527	0.07%
2019/08/15	1	17.80	0	0.00	17.80	1	1,545	0.06%
2019/08/05	0	18.25	0	0.00	18.10	0	1,574	0.00%
2019/07/31	0	0.00	15	18.80	18.80	-15	1,600	-0.94%
2019/07/24	5	19.00	0	0.00	19.05	5	1,641	0.30%
2019/07/18	0	19.15	0	0.00	19.10	0	1,675	0.00%
2019/07/11	1	19.65	4	19.70	19.65	-3	1,703	-0.18%
2019/07/08	0	0.00	1	20.70	20.55	-1	1,682	-0.06%
2019/07/01	6	20.23	0	0.00	20.25	6	1,951	0.31%
2019/06/28	15	20.20	0	0.00	20.20	15	1,943	0.77%
2019/06/17	0.7	19.90	0	0.00	19.90	0.7	1,948	0.03%
2019/06/14	0.1	19.65	11	19.60	19.65	-11	1,941	-0.56%
2019/06/13	1	19.45	0	0.00	19.45	1	1,941	0.05%
2019/06/10	15	19.50	0	0.00	19.55	15	1,983	0.76%
2019/06/03	0	19.45	0	0.00	19.35	0	2,016	0.00%
2019/05/29	0	19.40	0	0.00	19.30	0	2,034	0.00%
2019/05/23	0	0.00	1	19.25	19.25	-1	2,056	-0.05%
2019/05/22	1	19.45	0	0.00	19.40	1	2,078	0.05%
2019/05/21	0	0.00	1	19.25	19.30	-1	2,100	-0.05%
2019/05/20	1	19.25	0	0.00	19.35	1	2,120	0.05%
2019/05/09	5	19.70	2	19.75	19.50	3	2,332	0.13%
2019/05/08	6	19.82	0	0.00	19.80	6	2,303	0.26%
2019/04/26	0.6	19.95	0	0.00	19.85	0.6	2,246	0.03%
2019/04/24	0.4	19.95	0	0.00	19.90	0.4	2,248	0.02%
2019/04/22	0	19.95	0	0.00	19.95	0	2,212	0.00%
2019/04/16	0.8	20.45	0	0.00	20.45	0.8	2,147	0.04%
2019/04/15	1	20.75	0	0.00	20.60	1	2,141	0.05%
2019/04/10	4	21.20	0	0.00	21.35	4	2,041	0.20%
2019/04/08	0	0.00	6	20.99	21.20	-6	1,847	-0.32%
2019/04/03	0	0.00	0.2	20.90	20.60	-0.2	1,793	-0.01%
2019/03/28	0	20.30	0	0.00	20.20	0	1,771	0.00%
2019/03/22	1	20.75	0	0.00	20.90	1	1,782	0.06%
2019/03/21	0	20.65	0	0.00	20.65	0	1,736	0.00%
2019/03/07	0	0.00	1	20.25	20.20	-1	1,804	-0.06%
2019/03/04	0	0.00	0.5	20.20	20.25	-0.5	1,799	-0.03%
2019/02/26	3	20.30	0	0.00	20.30	3	1,846	0.16%
2019/02/22	0	20.15	0	0.00	20.20	0	1,858	0.00%
2019/02/18	0.7	20.35	2	20.40	20.40	-1.3	1,883	-0.07%
2019/01/28	2	19.15	1	19.25	19.30	1	1,939	0.05%
2019/01/24	0	19.10	0	0.00	19.05	0	2,046	0.00%
2019/01/04	0	0.00	5	18.80	18.80	-5	2,963	-0.17%
2019/01/02	2	18.80	0	0.00	18.80	2	3,068	0.07%
2018/12/27	0	0.00	5	18.95	19.00	-5	3,264	-0.15%
2018/12/26	5	18.60	0	0.00	18.60	5	3,334	0.15%
2018/12/25	0	0.00	5	18.95	19.00	-5	3,366	-0.15%
2018/12/24	0	0.00	5	19.15	19.20	-5	3,420	-0.15%
2018/12/22	5	18.75	0	0.00	18.90	5	3,474	0.14%
2018/12/21	5	19.05	1	19.00	18.85	4	3,644	0.11%
2018/12/18	5	19.70	0	0.00	19.65	5	3,907	0.13%
2018/12/10	0	0.00	1	20.20	20.20	-1	4,774	-0.02%
2018/12/07	8	20.66	0	0.00	20.60	8	4,930	0.16%
2018/12/04	0	0.00	2	21.45	21.40	-2	5,528	-0.04%
2018/12/03	1	21.65	0	0.00	21.65	1	5,889	0.02%
2018/11/30	2	21.10	0	0.00	21.75	2	5,919	0.03%
2018/11/27	0	0.00	3	21.25	21.25	-3	6,035	-0.05%
2018/11/26	5	21.30	2	21.30	21.35	3	6,105	0.05%
2018/11/19	1	21.65	0	0.00	21.60	1	6,896	0.01%
2018/11/07	0	0.00	3	20.93	21.35	-3	8,346	-0.04%
2018/11/06	3	20.40	4	20.15	20.40	-1	8,371	-0.01%
2018/11/05	6	20.05	0	0.00	20.00	6	8,482	0.07%
2018/10/30	0	0.00	1	19.45	19.75	-1	8,273	-0.01%
2018/10/29	0	0.00	0	20.15	20.15	0	8,177	0.00%
2018/10/26	0	0.00	3	20.27	20.10	-3	8,136	-0.04%
2018/10/25	0	0.00	1	20.00	20.05	-1	8,059	-0.01%
2018/10/24	0	0.00	0	20.45	20.45	0	7,970	0.00%
2018/10/23	0	0.00	1	20.40	20.45	-1	7,986	-0.01%
2018/10/19	1	20.40	0	0.00	20.60	1	7,942	0.01%
2018/10/18	5	20.87	5	20.90	20.55	0	7,876	0.00%
2018/10/17	0	21.05	0	0.00	21.00	0	7,802	0.00%
2018/10/15	1	21.85	0	0.00	22.00	1	7,678	0.01%
2018/10/03	0	0.00	1	23.90	23.75	-1	7,062	-0.01%
2018/10/02	0	0.00	4	23.96	23.95	-4	7,033	-0.06%
2018/09/28	2	24.50	6	25.40	24.60	-4	6,963	-0.06%
2018/09/27	3	25.37	54	25.18	25.30	-51	6,795	-0.75%
2018/09/26	1	24.45	5	24.33	24.80	-4	6,650	-0.06%
2018/09/25	8	23.86	4	24.10	23.55	4	6,526	0.06%
2018/09/20	4	23.95	0	0.00	23.80	4	6,333	0.06%
2018/09/19	6	24.73	35	24.74	24.65	-29	6,195	-0.47%
2018/09/18	0.6	24.60	21	24.48	24.65	-20.4	6,141	-0.33%
2018/09/17	1	24.50	13.2	24.50	24.60	-12.2	6,009	-0.20%
2018/09/14	15	24.44	4	24.30	25.00	11	5,859	0.19%
2018/09/13	0	0.00	6	23.82	23.75	-6	5,568	-0.11%
2018/09/12	7	23.12	6	23.33	23.30	1	5,400	0.02%
2018/09/11	3	22.60	4	22.35	22.75	-1	5,158	-0.02%
2018/09/10	6	21.33	3	21.87	22.40	3	5,014	0.06%
2018/09/07	0	0.00	1	22.35	21.80	-1	4,829	-0.02%
2018/09/06	0	0.00	15	21.62	21.75	-15	4,504	-0.33%
2018/09/05	4	21.54	2	21.45	21.50	2	4,448	0.04%
2018/09/04	8	21.29	6	21.35	21.35	2	4,411	0.05%
2018/09/03	0	0.00	1	21.40	21.15	-1	4,391	-0.02%
2018/08/31	3	21.20	2	21.25	21.45	1	4,320	0.02%
2018/08/29	0	0.00	7	21.61	21.95	-7	4,235	-0.17%
2018/08/28	5	21.35	0	0.00	21.35	5	4,138	0.12%
2018/08/27	100	21.85	21	21.80	21.50	79	4,155	1.90%
2018/08/24	0	0.00	10	21.57	21.75	-10	4,019	-0.25%
2018/08/23	1	21.65	10	21.53	21.65	-9	3,728	-0.24%
2018/08/22	2	20.73	6	20.57	20.65	-4	3,364	-0.12%
2018/08/21	0	0.00	10	19.65	19.80	-10	3,080	-0.32%
2018/08/17	0	0.00	2	19.00	19.05	-2	2,850	-0.07%
2018/08/16	6	19.05	0	0.00	18.80	6	2,680	0.22%
2018/08/15	21	18.60	6	18.28	18.55	15	2,430	0.62%
2018/08/08	0	0.00	8	17.40	17.35	-8	2,194	-0.36%
2018/08/06	0.9	17.15	0	0.00	17.20	0.9	2,273	0.04%
2018/07/31	10	17.20	0	0.00	17.25	10	2,649	0.38%
2018/07/30	0	0.00	12	17.25	17.10	-12	2,655	-0.45%
2018/07/27	0	0.00	1	16.80	16.85	-1	2,614	-0.04%
2018/07/26	0	0.00	1	16.80	16.85	-1	2,659	-0.04%
2018/07/06	0	0.00	1	16.95	16.95	-1	2,870	-0.03%
2018/07/02	0	0.00	6	17.12	17.20	-6	2,982	-0.20%
2018/06/21	1	17.10	1	17.00	17.10	0	2,950	0.00%
2018/06/20	0	17.05	0	0.00	17.05	0	2,965	0.00%
2018/06/15	0	0.00	5	17.50	17.50	-5	2,911	-0.17%
2018/06/14	11	17.60	0	0.00	17.35	11	2,904	0.38%
2018/06/08	0	0.00	2	17.90	17.90	-2	2,802	-0.07%
2018/06/07	10	17.95	2	17.95	18.05	8	2,815	0.28%
2018/06/06	0	0.00	2	17.90	18.05	-2	2,823	-0.07%
2018/06/05	8	18.33	0	0.00	18.15	8	2,803	0.29%
2018/06/04	3	18.12	4	18.45	18.50	-1	2,726	-0.04%
2018/05/28	0	0.00	1	17.70	17.70	-1	2,638	-0.04%
2018/05/24	7	17.50	0	0.00	17.45	7	3,051	0.23%
2018/05/21	9	17.75	1	17.65	17.65	8	3,079	0.26%
2018/05/18	0	0.00	1	17.95	18.00	-1	3,034	-0.03%
2018/05/16	0	0.00	1	17.65	17.70	-1	2,879	-0.03%
2018/05/11	1	17.80	8	17.79	17.65	-7	2,876	-0.24%
2018/05/09	2	17.50	0	0.00	17.30	2	2,671	0.07%
2018/05/08	12	17.34	32	17.37	17.40	-20	2,661	-0.75%
2018/05/07	3	17.10	0	0.00	17.15	3	2,574	0.12%
2018/05/04	0	0.00	2	17.13	17.10	-2	2,552	-0.08%
2018/05/03	1	16.95	20	17.00	17.15	-19	2,539	-0.75%
2018/05/02	1	17.05	1	17.10	17.10	0	2,516	0.00%
2018/04/27	0	0.00	2	16.53	16.65	-2	2,456	-0.08%
2018/04/25	12	16.30	0	0.00	16.30	12	2,537	0.47%
2018/04/18	10	16.40	0	0.00	16.45	10	3,093	0.32%
2018/04/12	0	0.00	12	16.80	16.85	-12	3,198	-0.38%
2018/04/10	10	16.70	0	0.00	16.70	10	3,115	0.32%
2018/04/02	0	16.40	32	16.25	16.30	-32	3,095	-1.03%
2018/03/31	6	16.20	6	16.35	16.20	0	3,122	0.00%
2018/03/30	0	0.00	4	16.30	16.35	-4	3,226	-0.12%
2018/03/29	9	16.27	0	0.00	16.25	9	3,231	0.28%
2018/03/22	10	16.35	0	0.00	16.35	10	3,297	0.30%
2018/03/20	6	16.55	0	0.00	16.55	6	3,331	0.18%
2018/03/14	0	17.05	0	0.00	16.95	0	3,388	0.00%
2018/03/12	0	0.00	7	16.99	16.95	-7	3,411	-0.21%
2018/03/09	0	0.00	10	16.86	16.70	-10	3,495	-0.29%
2018/03/08	0	0.00	8	16.80	16.75	-8	3,591	-0.22%
2018/03/07	0	0.00	16	16.77	16.70	-16	3,615	-0.44%
2018/03/06	8	16.74	0	0.00	16.60	8	3,631	0.22%
2018/03/05	8	17.09	0	0.00	16.80	8	3,624	0.22%
2018/03/02	10	17.13	0	0.00	17.15	10	3,587	0.28%
2018/03/01	5	17.12	0	0.00	17.10	5	3,570	0.14%
2018/02/27	11	17.00	20	16.95	16.90	-9	3,498	-0.26%
2018/02/26	17.2	17.36	64	17.39	17.30	-46.8	3,399	-1.38%
2018/02/23	0	0.00	6	16.30	16.30	-6	3,079	-0.19%
2018/02/06	6	15.30	0	0.00	15.40	6	3,239	0.19%
2018/02/05	0	0.00	3	16.08	16.20	-3	3,191	-0.09%
2018/02/02	2	16.30	0	0.00	16.15	2	3,192	0.06%
2018/02/01	0	0.00	8	15.95	15.90	-8	3,192	-0.25%
2018/01/31	2	16.00	14	15.90	15.90	-12	3,223	-0.37%
2018/01/30	11	16.11	0	0.00	16.10	11	3,285	0.33%
2018/01/29	5	16.33	0	0.00	16.30	5	3,281	0.15%
2018/01/26	15	16.39	0	0.00	16.35	15	3,316	0.45%
2018/01/25	30	16.37	0	0.00	16.35	30	3,338	0.90%
2018/01/23	6	16.40	0	0.00	16.35	6	3,337	0.18%
2018/01/18	5	16.80	1	17.00	16.80	4	3,254	0.12%
2018/01/17	27	17.35	10	17.70	17.20	17	3,139	0.54%
2018/01/16	10	16.45	0	0.00	16.55	10	2,838	0.35%
2018/01/15	0	0.00	6	16.50	16.55	-6	2,906	-0.21%
2018/01/09	0	0.00	6	16.62	16.55	-6	3,045	-0.20%