正隆 (1904)-群益金鼎-東湖券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
29.10
漲跌
▼0.20
漲幅
-0.68%
成交量
593張
產業
上市造紙類股▼0.36%
646人加入追蹤

立即追蹤
本地時間:14:30

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

正隆 (1904)籌碼相關－群益金鼎-東湖券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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
2024/04/30	4	29.20	0	0.00	29.20	4	892	0.45%
2024/04/29	2	29.35	0	0.00	29.40	2	890	0.22%
2024/04/25	1	29.15	0	0.00	29.00	1	871	0.11%
2024/04/24	1	29.00	0	0.00	28.85	1	863	0.12%
2024/04/15	0	29.10	0	0.00	29.00	0	789	0.00%
2024/04/10	0	29.35	0	0.00	29.30	0	780	0.00%
2024/04/09	0	29.00	0	0.00	29.20	0	769	0.00%
2024/04/08	0	0.00	8	28.80	29.05	-8	789	-1.01%
2024/04/02	0.1	29.00	1	29.00	28.80	-0.9	773	-0.12%
2024/03/28	0	29.27	0	0.00	29.30	0	705	0.00%
2024/03/26	0	29.10	0	0.00	29.00	0	691	0.00%
2024/03/22	0	29.20	0	0.00	29.10	0	695	0.00%
2024/03/19	0	29.05	0	0.00	28.95	0	756	0.00%
2024/03/15	0	28.98	0	0.00	28.75	0	765	0.00%
2024/03/14	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/12	0	28.90	0	0.00	28.80	0	752	0.00%
2024/03/11	0	28.59	0	0.00	28.55	0	750	0.00%
2024/03/08	0	28.55	0	0.00	28.55	0	750	0.00%
2024/03/06	0	28.95	0	0.00	28.85	0	761	0.00%
2024/02/29	0	29.00	0	0.00	29.00	0	756	0.00%
2024/02/27	1	29.00	0	0.00	28.85	1	755	0.13%
2024/02/26	0	29.15	0	0.00	29.00	0	757	0.00%
2024/02/22	0	29.25	1	29.25	29.15	-1	768	-0.13%
2024/02/05	1	28.75	0	0.00	28.75	1	817	0.12%
2024/01/16	1	28.95	0	0.00	28.95	1	820	0.12%
2023/12/20	1	30.15	0	0.00	30.00	1	1,168	0.09%
2023/12/18	2	30.30	0	0.00	30.25	2	1,193	0.17%
2023/12/15	0	30.10	0	0.00	30.10	0	1,167	0.00%
2023/12/13	0.1	29.45	0	0.00	29.30	0.1	1,165	0.01%
2023/11/16	0	0.00	0.2	29.80	29.55	-0.2	1,543	-0.01%
2023/11/15	0.2	29.48	16	29.44	29.70	-15.8	1,549	-1.02%
2023/11/14	0	0.00	6	28.90	29.00	-6	1,557	-0.39%
2023/11/08	0	0.00	10	28.85	28.85	-10	1,671	-0.60%
2023/10/25	1	28.75	0	0.00	28.65	1	2,870	0.03%
2023/10/16	0	0.00	5	29.25	28.65	-5	3,463	-0.14%
2023/10/13	1	28.50	0	0.00	28.50	1	3,441	0.03%
2023/10/12	1	28.30	0	0.00	28.40	1	3,439	0.03%
2023/10/05	0	28.55	0	0.00	28.45	0	3,507	0.00%
2023/10/02	1.3	28.40	0	0.00	28.40	1.3	3,636	0.04%
2023/09/28	1.2	28.61	0	0.00	28.65	1.2	3,764	0.03%
2023/09/19	1	28.20	0	0.00	28.40	1	4,374	0.02%
2023/09/13	1	28.30	0	0.00	28.45	1	4,960	0.02%
2023/09/12	0	0.00	1	28.10	28.25	-1	4,996	-0.02%
2023/09/11	0	0.00	0.4	28.10	28.00	-0.4	5,018	-0.01%
2023/09/08	0	0.00	0.6	28.20	28.05	-0.6	5,045	-0.01%
2023/09/04	0	0.00	1	28.45	28.70	-1	5,251	-0.02%
2023/08/31	15	28.59	0	0.00	28.55	15	5,389	0.28%
2023/08/28	0.1	27.70	6	27.60	27.50	-5.9	5,850	-0.10%
2023/08/25	0	0.00	1	27.85	27.95	-1	5,804	-0.02%
2023/08/21	0.1	28.55	0	0.00	28.45	0.1	5,812	0.00%
2023/08/18	0	0.00	1.3	28.41	28.35	-1.3	5,850	-0.02%
2023/08/10	0.1	31.80	0.5	31.25	30.45	-0.5	5,968	-0.01%
2023/08/09	10	32.20	0	0.00	32.45	10	5,861	0.17%
2023/08/08	0.4	32.89	0	0.00	32.70	0.4	5,843	0.01%
2023/08/07	2	33.93	1	33.40	33.45	1	5,843	0.02%
2023/08/04	30	34.40	0	0.00	34.40	30	5,757	0.52%
2023/08/02	10	34.60	0.3	34.53	34.00	9.7	5,938	0.16%
2023/08/01	3	33.92	1	33.95	33.90	2	5,847	0.03%
2023/07/31	2	34.75	22	34.93	34.55	-20	5,939	-0.34%
2023/07/28	13.1	34.91	4.2	34.48	34.10	8.9	6,126	0.15%
2023/07/27	4	34.81	12.2	34.36	35.00	-8.2	5,983	-0.14%
2023/07/26	2	33.20	0	0.00	33.15	2	5,634	0.04%
2023/07/25	0	32.85	0	0.00	32.70	0	5,643	0.00%
2023/07/24	0	32.85	0	0.00	32.75	0	5,693	0.00%
2023/07/20	0.1	32.65	0	0.00	32.80	0.1	6,338	0.00%
2023/07/19	0	0.00	5	32.30	31.90	-5	6,847	-0.07%
2023/07/18	0.4	32.40	0	0.00	32.05	0.4	7,263	0.01%
2023/07/14	3	32.20	2	32.43	32.40	1	7,402	0.01%
2023/07/13	6.1	32.54	6	31.95	31.90	0.1	7,373	0.00%
2023/07/12	3.1	32.70	3	32.60	32.55	0.1	7,311	0.00%
2023/07/11	3.1	32.95	1	32.80	32.80	2.1	7,286	0.03%
2023/07/10	0	0.00	20	33.10	32.80	-20	7,266	-0.28%
2023/07/07	3	33.43	6	32.83	33.30	-3	7,228	-0.04%
2023/07/06	7	34.31	0	0.00	34.00	7	7,151	0.10%
2023/07/05	21	34.23	0	0.00	34.05	21	7,034	0.30%
2023/07/04	2	33.98	0	0.00	33.80	2	6,972	0.03%
2023/07/03	0	0.00	8	34.41	34.20	-8	6,895	-0.12%
2023/06/30	0	33.85	1	33.90	34.05	-1	6,789	-0.01%
2023/06/29	1	33.60	5	34.01	34.25	-4	6,717	-0.06%
2023/06/28	3	33.27	0	0.00	33.15	3	6,563	0.05%
2023/06/27	3	33.82	3	34.05	33.80	0	6,491	0.00%
2023/06/26	8.7	34.25	9.8	34.69	34.75	-1.1	6,287	-0.02%
2023/06/19	0.1	32.55	0	0.00	32.55	0.1	5,652	0.00%
2023/06/16	0	0.00	21	32.35	32.35	-21	5,636	-0.37%
2023/06/15	0.1	32.25	0	0.00	32.30	0.1	5,582	0.00%
2023/06/14	0.1	32.60	0	0.00	32.55	0.1	5,558	0.00%
2023/06/13	1.2	32.83	6	32.79	32.90	-4.9	5,535	-0.09%
2023/06/12	0.1	33.01	0	0.00	33.20	0.1	5,483	0.00%
2023/06/09	2	33.70	0	0.00	33.80	2	5,424	0.04%
2023/06/08	0.1	33.55	0	0.00	33.25	0.1	5,374	0.00%
2023/06/07	1	33.70	0	0.00	33.80	1	5,307	0.02%
2023/06/06	0	33.80	0	0.00	33.55	0	5,261	0.00%
2023/06/05	1	33.85	2.2	33.75	33.75	-1.2	5,124	-0.02%
2023/06/02	3.1	33.50	5	33.79	33.25	-2	5,014	-0.04%
2023/06/01	46.2	33.45	1	34.20	33.50	45.2	4,830	0.94%
2023/05/31	1	31.95	0	0.00	31.75	1	4,534	0.02%
2023/05/26	2	31.50	3	31.50	31.60	-1	4,497	-0.02%
2023/05/25	0	32.40	0	0.00	32.20	0	4,449	0.00%
2023/05/23	7	32.49	3	32.70	32.60	4	4,365	0.09%
2023/05/18	11	32.18	1	31.75	31.85	10	4,149	0.24%
2023/05/17	0	0.00	0.2	31.90	31.80	-0.2	4,074	0.00%
2023/05/15	1	31.55	0	0.00	31.45	1	4,024	0.02%
2023/05/12	2	31.80	0.1	31.65	32.05	2	4,013	0.05%
2023/05/11	2	31.80	0.1	31.65	31.75	2	4,001	0.05%
2023/05/10	3.2	32.73	0	0.00	32.40	3.2	3,948	0.08%
2023/05/09	2	34.45	10	34.50	33.20	-8	3,911	-0.20%
2023/05/08	3	33.80	7	33.44	33.50	-4	3,665	-0.11%
2023/05/05	3	33.40	10.6	33.94	33.10	-7.6	3,594	-0.21%
2023/05/04	8	33.39	13	33.40	33.65	-5	3,437	-0.15%
2023/05/03	0.2	32.00	0	0.00	32.10	0.2	3,116	0.01%
2023/05/02	0	0.00	1	31.85	32.00	-1	2,986	-0.03%
2023/04/27	2	31.25	1.2	31.33	31.35	0.8	2,866	0.03%
2023/04/26	2	31.83	2	32.30	32.00	0	2,767	0.00%
2023/04/25	2	31.45	2	33.08	32.35	0	2,461	0.00%
2023/04/24	26	31.57	37	31.80	32.50	-11	2,003	-0.55%
2023/04/21	24.5	31.23	16	31.09	30.40	8.5	1,446	0.59%
2023/04/20	5	29.76	4	29.39	29.45	1	1,034	0.10%
2023/04/17	0	0.00	2	28.95	28.95	-2	856	-0.23%
2023/04/10	1	28.50	0	0.00	28.45	1	832	0.12%
2023/04/06	0	28.60	2	28.65	28.60	-2	789	-0.25%
2023/03/30	2.2	28.02	0	0.00	28.10	2.2	777	0.28%
2023/03/29	0	28.50	0	0.00	28.25	0	776	0.00%
2023/03/22	0	28.05	0	0.00	27.85	0	796	0.00%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.00%
2023/03/17	0	27.55	0	0.00	27.15	0	786	0.00%
2023/03/16	0	28.00	0	0.00	27.60	0	751	0.00%
2023/03/14	0	28.85	0	0.00	28.75	0	730	0.00%
2023/03/13	1	28.80	0	0.00	28.80	1	755	0.13%
2023/03/10	0	28.90	0	0.00	28.85	0	753	0.00%
2023/03/08	0	29.13	0	0.00	29.10	0	776	0.00%
2023/03/07	0	29.15	0	0.00	29.00	0	773	0.00%
2023/02/09	0	0.00	0.1	29.05	29.00	-0.1	836	-0.02%
2023/02/01	1	28.65	0	0.00	28.85	1	763	0.13%
2023/01/31	0	0.00	1	28.95	29.10	-1	757	-0.13%
2023/01/30	0	0.00	8	28.75	28.85	-8	744	-1.07%
2023/01/17	1	28.40	5	28.45	28.50	-4	730	-0.55%
2023/01/13	0	0.00	0.1	28.30	28.25	-0.1	719	-0.01%
2023/01/10	0	0.00	1	28.05	28.40	-1	724	-0.14%
2023/01/09	0	0.00	2	27.93	27.95	-2	693	-0.29%
2023/01/06	0	27.65	0	0.00	27.60	0	688	0.00%
2023/01/03	0	27.45	0	0.00	27.35	0	700	0.00%
2022/12/29	0	0.00	0.1	27.28	27.20	-0.1	704	-0.01%
2022/12/23	1	27.15	0	0.00	27.15	1	713	0.14%
2022/12/20	2	27.20	0	0.00	27.35	2	724	0.28%
2022/12/16	0	27.45	0	0.00	27.30	0	729	0.00%
2022/12/14	1	27.65	0	0.00	27.65	1	710	0.14%
2022/12/07	0	0.00	10	27.78	27.85	-10	729	-1.37%
2022/11/30	0.1	27.40	1	27.45	27.15	-0.9	719	-0.13%
2022/11/17	1	26.75	0	0.00	26.95	1	718	0.14%
2022/11/14	0.5	27.15	0	0.00	27.15	0.5	826	0.06%
2022/11/09	1	27.10	11	27.12	27.15	-10	813	-1.23%
2022/11/03	0.2	26.30	0	0.00	26.15	0.2	855	0.02%
2022/10/11	1	26.10	0	0.00	25.90	1	932	0.11%
2022/10/05	0	0.00	0.6	26.85	26.75	-0.6	957	-0.06%
2022/10/03	0	0.00	2	26.60	26.45	-2	983	-0.20%
2022/09/14	0.4	27.45	0	0.00	27.60	0.4	1,374	0.03%
2022/09/13	0	0.00	1	27.45	27.70	-1	1,418	-0.07%
2022/09/12	1	27.20	0	0.00	27.25	1	1,433	0.07%
2022/09/08	0	27.00	0	0.00	27.00	0	1,456	0.00%
2022/09/06	0	27.20	0	0.00	27.10	0	1,506	0.00%
2022/08/30	0	0.00	0	27.90	27.95	0	1,543	0.00%
2022/08/29	0.1	27.90	2.1	27.85	27.85	-2.1	1,551	-0.13%
2022/08/26	0	0.00	0	28.40	28.30	0	1,549	0.00%
2022/08/24	0	28.25	0	0.00	28.15	0	1,566	0.00%
2022/08/23	0	0.00	3	28.22	28.20	-3	1,591	-0.19%
2022/08/22	5	29.17	0	0.00	28.70	5	1,614	0.31%
2022/08/19	0.1	28.50	0	0.00	28.50	0.1	1,561	0.01%
2022/08/17	0	0.00	0.3	28.30	28.20	-0.3	1,663	-0.02%
2022/08/08	0	0.00	7	26.75	27.00	-7	1,852	-0.38%
2022/08/03	1	26.80	0	0.00	26.90	1	1,973	0.05%
2022/07/22	0	0.00	1	26.75	26.85	-1	2,230	-0.04%
2022/07/21	0	0.00	2	26.40	26.45	-2	2,235	-0.09%
2022/07/19	1	26.30	0	0.00	26.35	1	2,237	0.04%
2022/07/13	2	25.75	0	0.00	25.80	2	2,232	0.09%
2022/07/08	0.1	25.97	0	25.95	25.75	0.1	2,211	0.00%
2022/07/01	3	25.47	0	0.00	25.20	3	2,163	0.14%
2022/06/28	1	27.50	0	0.00	27.15	1	2,088	0.05%
2022/06/23	0	0.00	1	29.60	29.65	-1	1,984	-0.05%
2022/06/20	0.2	30.10	0	0.00	29.90	0.2	1,925	0.01%
2022/06/17	0.1	30.20	0	0.00	30.30	0.1	1,901	0.01%
2022/06/16	0.1	30.00	0	0.00	30.00	0.1	1,884	0.01%
2022/06/09	0	0.00	11	30.23	30.20	-11	1,857	-0.59%
2022/06/07	0	30.00	0	0.00	29.95	0	1,851	0.00%
2022/06/06	0.1	30.04	0	0.00	30.00	0.1	1,854	0.00%
2022/06/01	1	30.00	0	0.00	30.00	1	1,905	0.05%
2022/05/27	1	29.50	0	0.00	29.55	1	1,831	0.05%
2022/05/26	1	29.50	0	0.00	29.65	1	1,795	0.06%
2022/05/25	4	29.44	0	0.00	29.40	4	1,775	0.23%
2022/05/23	0	0.00	1	30.05	30.10	-1	1,712	-0.06%
2022/05/20	1	29.60	0	0.00	29.95	1	1,721	0.06%
2022/05/19	2.1	29.70	0	0.00	29.60	2.1	1,700	0.12%
2022/05/17	5	30.20	0	0.00	30.20	5	1,611	0.31%
2022/05/16	2	30.35	0	0.00	30.15	2	1,613	0.12%
2022/05/11	5	32.10	0	0.00	31.85	5	1,591	0.31%
2022/05/10	6	32.57	0	0.00	32.50	6	1,614	0.37%
2022/05/09	2	32.80	0	0.00	32.75	2	1,608	0.12%
2022/05/06	2	33.15	0	0.00	33.20	2	1,603	0.12%
2022/05/03	2	34.00	2	35.05	33.70	0	1,594	0.00%
2022/04/29	2	33.65	0	0.00	33.45	2	1,469	0.14%
2022/04/21	0	0.00	1.4	34.84	34.65	-1.4	1,488	-0.09%
2022/04/20	0	0.00	0.6	34.71	34.45	-0.6	1,545	-0.04%
2022/04/14	0	0.00	2	34.63	34.65	-2	1,636	-0.12%
2022/04/13	1	34.25	0	0.00	34.40	1	1,681	0.06%
2022/04/08	0	0.00	2	34.50	34.50	-2	1,793	-0.11%
2022/04/07	0	34.90	0	0.00	34.60	0	1,808	0.00%
2022/04/06	0	0.00	5	34.70	34.90	-5	1,813	-0.28%
2022/04/01	2	34.60	0	0.00	34.60	2	1,846	0.11%
2022/03/31	0	0.00	1	34.90	35.00	-1	1,948	-0.05%
2022/03/30	3	34.55	0	0.00	34.70	3	2,111	0.14%
2022/03/28	1	34.40	0	0.00	34.40	1	2,183	0.05%
2022/03/23	0	35.20	0	0.00	35.10	0	2,177	0.00%
2022/03/22	0	35.15	2	34.90	35.10	-2	2,204	-0.09%
2022/03/21	0	34.90	2	35.05	35.10	-2	2,226	-0.09%
2022/03/18	0.1	35.00	0	0.00	34.50	0.1	2,377	0.00%
2022/03/16	0	34.35	0.6	34.64	34.35	-0.6	2,376	-0.02%
2022/03/15	0	0.00	0.4	34.48	33.95	-0.4	2,372	-0.02%
2022/03/14	2	34.40	2	34.41	34.45	0	2,373	0.00%
2022/03/11	3	34.25	0	0.00	34.25	3	2,402	0.13%
2022/03/08	3	33.85	1	33.60	33.70	2	2,421	0.08%
2022/03/04	3	34.95	0	0.00	34.90	3	2,409	0.12%
2022/03/02	0	35.00	0	0.00	35.00	0	2,632	0.00%
2022/02/25	0	0.00	5	34.62	34.40	-5	2,711	-0.18%
2022/02/24	5	35.25	0	0.00	34.60	5	2,724	0.18%
2022/02/17	0	35.85	0	0.00	35.90	0	2,964	0.00%
2022/02/16	0	0.00	0.2	36.00	36.00	-0.2	2,975	-0.01%
2022/02/15	1	36.45	4	36.09	36.05	-3	2,979	-0.10%
2022/02/14	1	36.50	2	36.40	36.50	-1	2,998	-0.03%
2022/02/11	0	0.00	2	36.25	36.35	-2	3,056	-0.07%
2022/02/09	0	35.73	24.2	35.58	35.85	-24.2	3,082	-0.78%
2022/02/08	0	35.50	0	35.35	35.60	0	3,060	0.00%
2022/02/07	0	35.00	3	34.55	34.90	-3	3,067	-0.10%
2022/01/26	1	34.15	0	0.00	34.05	1	3,071	0.03%
2022/01/25	0	0.00	1	34.15	34.10	-1	3,117	-0.03%
2022/01/20	3.1	34.85	1	34.90	35.05	2.1	3,215	0.06%
2022/01/17	5	35.20	0.2	35.30	35.30	4.8	3,277	0.15%
2022/01/14	0	0.00	3	35.55	35.40	-3	3,305	-0.09%
2022/01/13	2	35.83	0.2	35.90	35.85	1.8	3,297	0.05%
2022/01/11	7	35.54	4.2	35.64	35.40	2.8	3,273	0.09%
2022/01/10	2	35.00	15	35.55	35.65	-13	3,310	-0.39%
2022/01/07	0	0.00	6	35.06	35.00	-6	3,318	-0.18%
2022/01/05	9	34.82	0	0.00	34.65	9	3,317	0.27%
2022/01/04	0	0.00	0.2	35.00	35.05	-0.2	3,280	-0.01%
2022/01/03	2	35.00	0	0.00	35.05	2	3,268	0.06%
2021/12/28	8	35.31	20	35.20	35.20	-12	3,391	-0.35%
2021/12/27	0	0.00	5	36.15	35.60	-5	3,425	-0.15%
2021/12/24	2	35.90	9	35.69	35.90	-7	3,417	-0.20%
2021/12/23	0	0.00	6	34.93	35.05	-6	3,392	-0.18%
2021/12/20	3	33.95	0	0.00	33.70	3	4,690	0.06%
2021/12/17	1	34.10	0	0.00	33.90	1	4,907	0.02%
2021/12/15	21	34.00	0	0.00	33.95	21	4,956	0.42%
2021/12/14	5	34.35	4.2	34.43	34.00	0.8	4,980	0.02%
2021/12/13	3	33.60	1	33.80	33.60	2	4,850	0.04%
2021/12/09	1	33.85	3	34.00	34.00	-2	4,854	-0.04%
2021/12/08	0	0.00	12	33.95	33.95	-12	4,861	-0.25%
2021/12/07	3.1	33.60	0	0.00	33.80	3.1	4,883	0.06%
2021/12/06	1	33.60	0	0.00	33.70	1	4,864	0.02%
2021/12/02	1.3	33.82	0	0.00	33.80	1.3	4,893	0.03%
2021/12/01	0	0.00	9	33.98	34.05	-9	4,897	-0.18%
2021/11/30	14	34.09	0	0.00	34.00	14	4,899	0.29%
2021/11/29	2	33.65	10	33.75	34.10	-8	4,919	-0.16%
2021/11/26	1	34.20	0	0.00	34.50	1	4,875	0.02%
2021/11/25	0	0.00	5	36.00	35.70	-5	4,805	-0.10%
2021/11/23	8	35.07	0	0.00	34.85	8	4,774	0.17%
2021/11/22	0	0.00	0.2	35.40	35.35	-0.2	4,777	0.00%
2021/11/19	2	35.90	12	35.67	35.50	-10	4,784	-0.21%
2021/11/18	7	36.30	14	36.40	36.05	-7	4,768	-0.15%
2021/11/17	4	35.35	0	0.00	35.40	4	4,669	0.09%
2021/11/15	2	34.50	0	0.00	35.00	2	4,663	0.04%
2021/11/04	5.1	34.79	2	34.30	34.35	3.1	4,717	0.07%
2021/11/02	0.2	34.40	0	0.00	34.30	0.2	4,727	0.00%
2021/10/29	4	33.48	4	34.00	34.00	0	4,713	0.00%
2021/10/26	0.1	33.40	5	33.35	33.35	-5	4,746	-0.10%
2021/10/18	0	0.00	1	34.65	34.40	-1	5,010	-0.02%
2021/10/14	0	0.00	1	33.85	33.95	-1	5,072	-0.02%
2021/10/13	0.1	33.30	0	0.00	33.10	0.1	5,046	0.00%
2021/10/12	0	0.00	2	33.30	33.30	-2	5,039	-0.04%
2021/10/07	0	0.00	1	33.85	34.00	-1	5,101	-0.02%
2021/10/06	2	33.50	0	0.00	33.20	2	5,136	0.04%
2021/10/04	10	33.90	0	0.00	33.75	10	5,229	0.19%
2021/10/01	5	35.05	1	34.55	34.40	4	5,334	0.07%
2021/09/29	7	35.94	0	0.00	35.70	7	5,656	0.12%
2021/09/28	25	37.00	1	38.50	37.20	24	5,623	0.43%
2021/09/27	15	36.50	10	36.46	37.50	5	5,127	0.10%
2021/09/24	6	34.48	0	0.00	34.10	6	5,231	0.11%
2021/09/17	5	34.50	0	0.00	34.30	5	5,554	0.09%
2021/09/16	5	35.10	0	0.00	34.90	5	5,568	0.09%
2021/09/10	0	35.40	0	0.00	35.20	0	6,292	0.00%
2021/08/27	0	0.00	5	36.90	37.15	-5	8,507	-0.06%
2021/08/18	5	36.00	0	0.00	36.75	5	9,597	0.05%
2021/08/16	0	0.00	1	39.80	39.65	-1	9,655	-0.01%
2021/08/13	10	40.88	0	0.00	40.90	10	9,619	0.10%
2021/08/11	5	41.20	0	0.00	41.15	5	9,717	0.05%
2021/08/02	1	41.65	0	0.00	42.00	1	11,135	0.01%
2021/07/26	6	41.88	3.1	41.36	41.35	2.9	11,320	0.03%
2021/07/22	3	41.93	2	42.00	42.10	1	11,252	0.01%
2021/07/21	0	0.00	4	42.46	42.65	-4	11,280	-0.04%
2021/07/20	0.1	44.00	0	0.00	43.40	0.1	11,329	0.00%
2021/07/19	1	44.30	1	44.75	44.60	0	11,489	0.00%
2021/07/16	0	0.00	0	44.60	44.75	0	11,723	0.00%
2021/07/12	1	45.55	0	0.00	44.95	1	12,200	0.01%
2021/07/09	3	45.93	0	0.00	45.95	3	12,244	0.02%
2021/07/08	1	46.70	10	46.60	46.80	-9	12,352	-0.07%
2021/07/07	4	48.68	0	0.00	48.00	4	12,719	0.03%
2021/07/05	10	48.20	0	0.00	48.35	10	12,634	0.08%
2021/07/02	24	48.75	10	48.05	48.25	14	12,625	0.11%
2021/07/01	4	49.00	7	49.42	47.70	-3	12,600	-0.02%
2021/06/30	13	47.51	27	47.28	48.50	-14	12,196	-0.11%
2021/06/28	0	0.00	2	44.55	46.00	-2	11,840	-0.02%
2021/06/24	2	45.10	0	0.00	45.40	2	12,036	0.02%
2021/06/22	6	46.19	9	47.51	45.25	-3	12,006	-0.02%
2021/06/21	1	44.00	2	44.00	45.80	-1	11,681	-0.01%
2021/06/17	7	44.54	5	44.80	44.05	2	11,500	0.02%
2021/06/15	1	44.70	2	43.83	44.00	-1	11,547	-0.01%
2021/06/11	20	45.60	22	44.64	44.50	-2	11,486	-0.02%
2021/06/09	9	45.92	10	45.65	45.10	-1	11,135	-0.01%
2021/06/07	35	48.22	22	48.68	49.00	13	10,711	0.12%
2021/06/04	11	46.62	11.7	46.60	45.65	-0.7	9,730	-0.01%
2021/06/03	34	46.64	39	47.12	46.40	-5	9,410	-0.05%
2021/06/02	4	45.15	2	44.83	44.75	2	8,596	0.02%
2021/06/01	2	40.90	0	0.00	41.70	2	8,410	0.02%
2021/05/31	10	41.70	0	0.00	41.30	10	8,428	0.12%
2021/05/27	6	41.25	2	40.90	40.90	4	8,495	0.05%
2021/05/24	2	42.83	4	41.50	42.35	-2	8,454	-0.02%
2021/05/19	2	40.70	1	41.00	40.35	1	8,352	0.01%
2021/05/18	4	39.50	2	39.45	40.00	2	8,294	0.02%
2021/05/17	3	38.17	2	38.50	37.50	1	8,225	0.01%
2021/05/14	4	39.35	15	41.20	39.30	-11	8,098	-0.14%
2021/05/13	22	41.13	21.2	41.06	40.55	0.8	7,981	0.01%
2021/05/12	18	42.72	29	40.94	40.80	-11	7,825	-0.14%
2021/05/11	34.2	48.34	16	48.71	44.85	18.2	7,543	0.24%
2021/05/10	24	44.88	33	45.28	46.30	-9	7,010	-0.13%
2021/05/04	0	0.00	2	42.65	42.35	-2	6,679	-0.03%
2021/05/03	0	0.00	1	44.05	44.45	-1	6,594	-0.02%
2021/04/29	0	0.00	1	44.00	44.60	-1	6,583	-0.02%
2021/04/28	4	45.53	0	0.00	44.90	4	6,554	0.06%
2021/04/27	9	44.57	7	44.97	45.80	2	6,573	0.03%
2021/04/26	0	0.00	39	45.05	45.20	-39	6,491	-0.60%
2021/04/23	1	43.95	20	43.97	44.10	-19	6,353	-0.30%
2021/04/22	35	44.27	8	44.15	42.65	27	6,216	0.43%
2021/04/21	4	43.75	1	43.65	43.90	3	6,020	0.05%
2021/04/20	1	42.80	15	42.40	42.90	-14	5,845	-0.24%
2021/04/19	0	0.00	2	43.10	43.00	-2	5,793	-0.03%
2021/04/15	16	41.41	0.1	40.70	40.80	15.9	5,565	0.28%
2021/04/14	4	40.74	5	40.15	40.75	-1	5,534	-0.02%
2021/04/13	30	42.52	2	43.00	41.80	28	5,423	0.52%
2021/04/12	0	0.00	10	40.04	40.45	-10	4,935	-0.20%
2021/04/09	2.1	37.13	0	37.20	37.00	2.1	4,665	0.04%
2021/04/08	0	0.00	1	37.95	38.00	-1	4,657	-0.02%
2021/04/07	0	37.17	0.4	37.10	37.00	-0.4	4,750	-0.01%
2021/04/06	8	36.90	8	37.11	37.40	0	5,023	0.00%
2021/03/31	0.4	34.95	0	0.00	34.90	0.4	4,996	0.01%
2021/03/30	0	0.00	2	34.75	35.00	-2	4,935	-0.04%
2021/03/29	3	34.47	1	34.35	34.05	2	4,784	0.04%
2021/03/26	0	0.00	4	33.56	33.60	-4	4,838	-0.08%
2021/03/25	0	0.00	2	33.60	33.35	-2	4,869	-0.04%
2021/03/24	0	0.00	5.1	33.00	33.00	-5.1	4,804	-0.11%
2021/03/17	1	32.15	3	32.15	32.15	-2	4,948	-0.04%
2021/03/16	3	32.20	3	32.15	32.35	0	5,012	0.00%
2021/03/15	0	32.45	0	0.00	32.15	0	5,051	0.00%
2021/03/12	1	32.30	0	0.00	32.30	1	5,083	0.02%
2021/03/09	0	0.00	2	32.30	32.40	-2	5,155	-0.04%
2021/03/04	0	32.00	2	32.05	31.95	-2	5,211	-0.04%
2021/03/02	0	32.00	0	0.00	31.20	0	5,189	0.00%
2021/02/26	1	31.45	0	0.00	31.35	1	5,152	0.02%
2021/02/25	5	31.44	0	0.00	31.45	5	5,134	0.10%
2021/02/24	1	31.35	0	0.00	31.50	1	5,173	0.02%
2021/02/23	0	0.00	1	31.65	31.65	-1	5,162	-0.02%
2021/02/04	0	0.00	1	29.35	29.30	-1	5,813	-0.02%
2021/02/03	1	29.30	0	0.00	29.15	1	5,855	0.02%
2021/01/28	0	29.30	0	0.00	29.20	0	6,138	0.00%
2021/01/26	2	29.95	0	0.00	29.90	2	6,185	0.03%
2021/01/20	0	0.00	3	29.70	29.85	-3	6,286	-0.05%
2021/01/19	4	31.10	0	0.00	30.85	4	6,495	0.06%
2021/01/14	0	0.00	5	32.10	32.05	-5	6,677	-0.07%
2021/01/12	0	0.00	2	32.50	32.25	-2	6,781	-0.03%
2021/01/11	1	32.85	0	0.00	33.00	1	6,760	0.01%
2021/01/08	1	33.25	1	33.70	33.30	0	6,787	0.00%
2021/01/07	0	0.00	1	34.10	33.55	-1	6,802	-0.01%
2021/01/06	2	33.63	0	0.00	33.20	2	6,891	0.03%
2020/12/31	0	0.00	4	34.14	34.00	-4	7,154	-0.06%
2020/12/30	1	34.15	3	34.17	34.15	-2	7,118	-0.03%
2020/12/29	6	34.20	14	34.47	33.55	-8	7,018	-0.11%
2020/12/28	1	33.40	7	33.40	33.45	-6	6,617	-0.09%
2020/12/22	3	32.32	2	32.68	32.10	1	6,864	0.01%
2020/12/17	3	31.40	0	0.00	31.35	3	6,965	0.04%
2020/12/16	1	31.60	3.5	31.72	31.75	-2.5	7,030	-0.04%
2020/12/11	3	30.83	0	0.00	30.60	3	7,585	0.04%
2020/12/10	2	31.35	0	0.00	30.85	2	7,732	0.03%
2020/12/08	2	31.30	0	0.00	31.20	2	7,910	0.03%
2020/12/07	2	30.95	4	31.11	30.80	-2	8,044	-0.02%
2020/12/04	2	31.30	0	0.00	31.40	2	8,135	0.02%
2020/12/03	1	31.55	0	0.00	31.55	1	8,318	0.01%
2020/11/19	1	31.85	0	0.00	31.70	1	9,608	0.01%
2020/11/18	1	31.80	0	0.00	31.95	1	9,607	0.01%
2020/11/17	2	31.90	1	32.10	32.00	1	9,652	0.01%
2020/11/16	2	32.65	0	0.00	32.65	2	9,663	0.02%
2020/11/13	8	33.28	14	34.32	32.60	-6	9,815	-0.06%
2020/11/12	0	0.00	1	32.60	32.60	-1	9,419	-0.01%
2020/11/04	14	33.20	2	33.25	33.25	12	10,031	0.12%
2020/11/03	1	33.10	3	33.40	33.15	-2	10,121	-0.02%
2020/11/02	1	33.20	0	0.00	33.15	1	10,118	0.01%
2020/10/28	5	35.13	2	35.15	34.75	3	10,041	0.03%
2020/10/27	2	35.30	19	35.06	35.35	-17	9,929	-0.17%
2020/10/26	2	33.68	0	0.00	33.55	2	9,628	0.02%
2020/10/22	0	0.00	7	34.22	33.85	-7	9,557	-0.07%
2020/10/20	0	0.00	1	33.65	33.60	-1	9,399	-0.01%
2020/10/16	2	33.25	0	0.00	32.80	2	9,357	0.02%
2020/10/15	0	0.00	1	33.30	33.20	-1	9,340	-0.01%
2020/10/14	16	33.64	5	33.74	33.20	11	9,348	0.12%
2020/10/13	20	33.88	12	33.88	34.50	8	9,174	0.09%
2020/10/12	2	33.30	7	33.16	33.50	-5	8,973	-0.06%
2020/10/08	8	32.04	7	31.75	31.75	1	8,852	0.01%
2020/10/07	0	0.00	10	32.50	32.25	-10	8,838	-0.11%
2020/10/06	0	0.00	2	32.43	32.50	-2	8,827	-0.02%
2020/10/05	0	0.00	12	31.74	32.10	-12	8,814	-0.14%
2020/09/30	11	31.76	0	0.00	31.55	11	8,814	0.12%
2020/09/29	1	32.55	22	32.50	32.55	-21	8,758	-0.24%
2020/09/28	23	31.59	1	31.40	31.80	22	8,634	0.25%
2020/09/25	1	32.00	1	31.30	31.60	0	8,596	0.00%
2020/09/23	6	31.70	14	31.30	31.15	-8	8,369	-0.10%
2020/09/22	2	32.85	2	32.23	31.90	0	8,273	0.00%
2020/09/21	1	33.00	1	33.10	33.10	0	8,144	0.00%
2020/09/18	5	32.65	10	32.87	32.90	-5	8,049	-0.06%
2020/09/17	18	31.30	4	31.11	31.75	14	7,804	0.18%
2020/09/16	2	31.40	4	31.18	31.55	-2	7,580	-0.03%
2020/09/15	3	29.15	5	29.41	30.00	-2	7,301	-0.03%
2020/09/14	12	29.40	8	29.00	29.00	4	7,211	0.06%
2020/09/11	6	28.88	8	28.48	28.50	-2	7,118	-0.03%
2020/09/10	0	0.00	2	29.80	29.00	-2	7,058	-0.03%
2020/09/09	3	29.67	10	29.30	29.65	-7	6,999	-0.10%
2020/09/08	0	0.00	3	29.13	29.15	-3	6,915	-0.04%
2020/09/04	1	27.85	0	0.00	27.80	1	6,666	0.02%
2020/09/02	13	29.12	20	28.80	28.45	-7	6,571	-0.11%
2020/09/01	9	30.18	5	30.50	29.50	4	6,390	0.06%
2020/08/31	10	29.10	14	29.46	30.30	-4	6,145	-0.07%
2020/08/28	2	26.50	17	27.54	27.55	-15	5,720	-0.26%
2020/08/27	10	26.30	0	0.00	26.30	10	5,580	0.18%
2020/08/25	2	27.50	0	0.00	27.30	2	5,429	0.04%
2020/08/24	6	27.25	6	27.00	27.00	0	5,386	0.00%
2020/08/21	9	27.21	8	27.45	27.30	1	5,399	0.02%
2020/08/20	10	26.70	5	26.90	27.50	5	5,342	0.09%
2020/08/17	10	26.35	0	0.00	26.50	10	5,168	0.19%
2020/08/14	1	26.35	1	26.05	26.35	0	5,275	0.00%
2020/08/12	10	25.40	3	25.32	25.40	7	5,257	0.13%
2020/08/11	0	0.00	21	25.12	25.15	-21	5,099	-0.41%
2020/08/10	1	23.90	55	23.82	23.90	-54	4,954	-1.09%
2020/08/07	0	0.00	2	24.15	24.15	-2	4,961	-0.04%
2020/08/05	1	23.40	0	23.30	23.40	1	5,157	0.02%
2020/07/31	55	23.10	0	0.00	23.20	55	5,088	1.08%
2020/07/29	2	23.25	0	0.00	23.15	2	5,083	0.04%
2020/07/21	2	23.70	0	0.00	23.90	2	4,952	0.04%
2020/07/20	0	0.00	1	23.85	23.95	-1	4,914	-0.02%
2020/07/16	0	0.00	3	23.65	23.85	-3	4,858	-0.06%
2020/07/15	1	23.85	1	23.60	23.80	0	4,837	0.00%
2020/07/14	0	0.00	2	23.30	23.25	-2	4,784	-0.04%
2020/07/13	0	0.00	1	23.85	23.70	-1	4,766	-0.02%
2020/07/09	1	23.05	0	0.00	23.05	1	4,699	0.02%
2020/07/08	2	23.30	0	0.00	23.20	2	4,670	0.04%
2020/07/07	0	0.00	10	23.20	22.95	-10	4,674	-0.21%
2020/07/03	22	23.93	0	0.00	23.95	22	4,653	0.47%
2020/07/02	2	23.80	2	23.90	23.85	0	4,572	0.00%
2020/06/22	0	0.00	1	23.65	23.70	-1	4,710	-0.02%
2020/06/19	0	0.00	3	23.95	23.65	-3	4,700	-0.06%
2020/06/18	0	0.00	3	24.05	24.00	-3	4,723	-0.06%
2020/06/17	1	23.85	0	0.00	23.75	1	4,736	0.02%
2020/06/16	5	23.63	0	0.00	23.85	5	4,805	0.10%
2020/06/11	1	22.60	5	22.60	22.50	-4	4,997	-0.08%
2020/06/10	5	22.75	2	23.00	22.75	3	5,048	0.06%
2020/06/03	10	23.80	1	23.90	23.95	9	5,668	0.16%
2020/06/02	3	24.05	0	0.00	23.80	3	5,700	0.05%
2020/05/25	0	0.00	1	23.75	23.45	-1	7,089	-0.01%
2020/05/22	5	24.15	0	0.00	24.05	5	7,214	0.07%
2020/05/21	0	0.00	2	24.25	24.30	-2	7,427	-0.03%
2020/05/20	0	0.00	31	23.99	23.55	-31	7,367	-0.42%
2020/05/19	2	23.25	3	23.07	23.60	-1	7,336	-0.01%
2020/05/18	0	0.00	2	23.05	23.10	-2	7,175	-0.03%
2020/05/15	2	22.25	0	0.00	22.20	2	7,007	0.03%
2020/05/14	0	0.00	5	21.95	21.50	-5	6,955	-0.07%
2020/05/13	6	22.07	0	0.00	21.90	6	6,894	0.09%
2020/05/12	1	22.25	3	21.70	22.40	-2	6,806	-0.03%
2020/05/08	0	0.00	1	21.05	21.05	-1	6,555	-0.02%
2020/05/06	0	0.00	2	21.05	20.90	-2	6,792	-0.03%
2020/04/28	0	0.00	21	20.86	21.00	-21	6,732	-0.31%
2020/04/27	10	20.55	0	0.00	20.70	10	6,745	0.15%
2020/04/24	10	20.40	0	0.00	20.40	10	6,752	0.15%
2020/04/23	32	20.50	10	20.60	20.60	22	6,759	0.33%
2020/04/22	10	20.18	0	0.00	20.30	10	6,754	0.15%
2020/04/21	0	0.00	5	20.70	20.35	-5	6,773	-0.07%
2020/04/20	5	20.80	8	20.86	21.00	-3	6,744	-0.04%
2020/04/17	5	21.05	0	0.00	21.00	5	6,723	0.07%
2020/04/16	0	0.00	5	21.35	21.15	-5	6,759	-0.07%
2020/04/15	8	21.04	9	21.16	21.45	-1	6,723	-0.01%
2020/04/13	0	0.00	2	20.65	20.60	-2	6,647	-0.03%
2020/04/10	5	20.75	0	0.00	20.75	5	6,633	0.08%
2020/04/08	2	20.85	27	20.74	20.85	-25	6,563	-0.38%
2020/04/01	1	20.45	0	0.00	20.50	1	6,454	0.02%
2020/03/26	1	20.70	21	20.60	20.75	-20	6,303	-0.32%
2020/03/24	1	19.50	1	19.30	19.45	0	6,102	0.00%
2020/03/18	0	19.65	0	0.00	19.45	0	5,544	0.00%
2020/03/17	0	0.00	5	20.50	20.35	-5	5,438	-0.09%
2020/03/12	0	0.00	2	21.90	22.50	-2	4,960	-0.04%
2020/03/11	0	0.00	3	23.12	23.00	-3	4,821	-0.06%
2020/03/10	0.8	23.00	2	22.50	22.70	-1.2	4,707	-0.03%
2020/03/06	20	23.20	0	0.00	23.20	20	4,361	0.46%
2020/03/03	0	0.00	2	24.15	24.20	-2	4,018	-0.05%
2020/03/02	0	0.00	4	23.58	23.35	-4	3,790	-0.11%
2020/02/27	2	24.68	0	0.00	23.65	2	3,649	0.05%
2020/02/26	27	23.47	26	23.84	23.65	1	3,278	0.03%
2020/02/25	8	22.95	7	23.27	22.60	1	2,676	0.04%
2020/02/24	1	22.75	2	22.75	23.00	-1	2,438	-0.04%
2020/02/21	0	0.00	2	21.40	21.65	-2	2,096	-0.10%
2020/02/20	0	0.00	3	21.05	21.00	-3	1,950	-0.15%
2020/02/10	6	20.23	0	0.00	20.25	6	1,832	0.33%
2020/02/07	2	20.65	2	20.45	20.80	0	1,732	0.00%
2020/02/04	0	0.00	4	19.65	19.65	-4	1,548	-0.26%
2020/01/17	0	0.00	0.1	20.20	20.20	-0.1	1,426	-0.01%
2020/01/13	0	0.00	1	19.65	19.75	-1	1,343	-0.07%
2020/01/10	0	0.00	30	19.65	19.75	-30	1,356	-2.21%
2019/12/26	31	19.15	0	0.00	19.15	31	1,248	2.48%
2019/12/17	0	0.00	1	18.80	18.85	-1	1,191	-0.08%
2019/12/10	1	18.90	0	0.00	18.95	1	1,157	0.09%
2019/12/03	0.2	18.75	0	0.00	18.75	0.2	1,166	0.02%
2019/11/20	0.2	18.90	0	0.00	18.95	0.2	1,052	0.02%
2019/11/15	0	0.00	2	19.05	18.85	-2	1,048	-0.19%
2019/11/14	3	18.67	2	18.75	18.80	1	997	0.10%
2019/11/06	2	18.20	0	0.00	18.20	2	940	0.21%
2019/10/28	1	18.30	0	0.00	18.15	1	1,018	0.10%
2019/09/27	0	0.00	1	17.85	17.85	-1	1,212	-0.08%
2019/09/09	1	18.30	0	0.00	18.30	1	1,527	0.07%
2019/08/28	0	0.00	15	17.40	17.35	-15	1,526	-0.98%
2019/08/26	0	0.00	10	17.45	17.50	-10	1,523	-0.66%
2019/08/23	0	0.00	25	17.70	17.65	-25	1,534	-1.63%
2019/08/21	0	0.00	10	17.70	17.70	-10	1,555	-0.64%
2019/08/20	2	17.70	0	0.00	17.65	2	1,556	0.13%
2019/08/14	0	0.00	50	18.00	18.00	-50	1,546	-3.23%
2019/08/08	100	18.20	0	0.00	18.35	100	1,564	6.39%
2019/08/01	0	0.00	50	18.64	18.65	-50	1,610	-3.11%
2019/07/31	0	0.00	30	18.83	18.80	-30	1,600	-1.87%
2019/07/25	1	19.05	0	0.00	19.00	1	1,627	0.06%
2019/07/23	0	0.00	70	19.00	19.00	-70	1,645	-4.25%
2019/07/18	0	0.00	50	19.10	19.10	-50	1,675	-2.98%
2019/07/16	100	19.14	0	0.00	19.15	100	1,683	5.94%
2019/07/12	1	19.70	0	0.00	19.70	1	1,678	0.06%
2019/07/11	100	19.70	0	0.00	19.65	100	1,703	5.87%
2019/07/10	0	0.00	10	20.60	20.60	-10	1,691	-0.59%
2019/07/08	2	20.55	0	0.00	20.55	2	1,682	0.12%
2019/07/02	8	20.46	1	20.45	20.45	7	1,956	0.36%
2019/07/01	0	0.00	20	20.20	20.25	-20	1,951	-1.02%
2019/06/28	0	20.15	0	0.00	20.20	0	1,943	0.00%
2019/06/27	3	20.50	0	0.00	20.40	3	1,942	0.15%
2019/06/26	0	0.00	1	20.40	20.35	-1	1,979	-0.05%
2019/06/21	0	0.00	1	20.60	20.75	-1	1,965	-0.05%
2019/06/20	0.3	20.50	1	20.45	20.50	-0.7	1,945	-0.04%
2019/05/29	1	19.30	0	0.00	19.30	1	2,034	0.05%
2019/05/23	1	19.30	0	0.00	19.25	1	2,056	0.05%
2019/05/21	2	19.20	0	0.00	19.30	2	2,100	0.10%
2019/05/10	4	19.60	0	0.00	19.35	4	2,323	0.17%
2019/05/06	1	19.70	0	0.00	19.70	1	2,294	0.04%
2019/05/03	0	0.00	10	20.00	19.95	-10	2,269	-0.44%
2019/04/30	0	0.00	10	19.70	19.75	-10	2,259	-0.44%
2019/04/26	0	0.00	2	20.00	19.85	-2	2,246	-0.09%
2019/04/24	1	20.00	0	0.00	19.90	1	2,248	0.04%
2019/04/19	30	19.95	0	0.00	19.90	30	2,210	1.36%
2019/04/15	7	20.71	7	20.60	20.60	0	2,141	0.00%
2019/04/11	2	21.15	20	21.15	21.00	-18	2,074	-0.87%
2019/04/10	11	21.27	13	21.30	21.35	-2	2,041	-0.10%
2019/04/09	0	21.00	5	21.25	20.80	-5	1,892	-0.26%
2019/04/08	5	21.20	0	0.00	21.20	5	1,847	0.27%
2019/03/22	5	20.79	5	20.90	20.90	0	1,782	0.00%
2019/03/21	0	0.00	2	20.60	20.65	-2	1,736	-0.12%
2019/03/15	0	0.00	1	20.30	20.25	-1	1,702	-0.06%
2019/03/14	6	20.19	16	20.16	20.10	-10	1,701	-0.59%
2019/03/11	3	20.03	5	20.27	20.30	-2	1,735	-0.12%
2019/03/08	2	20.05	0	0.00	20.15	2	1,767	0.11%
2019/03/06	1	20.25	3	20.40	20.40	-2	1,814	-0.11%
2019/03/05	1	20.25	0	0.00	20.20	1	1,801	0.06%
2019/03/04	4	20.23	1	20.35	20.25	3	1,799	0.17%
2019/02/25	0	0.00	1	20.35	20.35	-1	1,851	-0.05%
2019/02/22	0	0.00	1	20.25	20.20	-1	1,858	-0.05%
2019/02/21	0	0.00	2	20.20	20.15	-2	1,874	-0.11%
2019/02/20	2	20.30	0	0.00	20.25	2	1,883	0.11%
2019/02/18	1	20.30	5	20.41	20.40	-4	1,883	-0.21%
2019/02/15	0	0.00	20	20.08	20.15	-20	1,862	-1.07%
2019/02/14	4	19.58	4	19.74	19.70	0	1,821	0.00%
2019/02/13	6	19.40	6	19.45	19.45	0	1,814	0.00%
2019/02/12	23	19.49	11	19.49	19.45	12	1,834	0.65%
2019/02/11	4	19.48	4	19.30	19.30	0	1,832	0.00%
2019/01/30	1	19.45	0	0.00	19.45	1	1,906	0.05%
2019/01/29	3	19.13	3	19.38	19.40	0	1,913	0.00%
2019/01/28	0	0.00	2	19.27	19.30	-2	1,939	-0.10%
2019/01/24	1	19.10	0	0.00	19.05	1	2,046	0.05%
2019/01/21	10	19.05	0	0.00	19.10	10	2,296	0.44%
2019/01/18	6	18.93	6	18.95	18.95	0	2,373	0.00%
2019/01/17	12	18.92	7	18.95	18.95	5	2,478	0.20%
2019/01/16	5	18.97	5	18.85	18.85	0	2,513	0.00%
2019/01/15	2	18.85	2	18.95	18.95	0	2,532	0.00%
2019/01/14	3	18.88	3	18.85	18.85	0	2,551	0.00%
2019/01/11	2	18.78	2	18.85	18.85	0	2,607	0.00%
2019/01/09	4	18.84	0	0.00	18.85	4	2,738	0.15%
2019/01/08	2.1	18.72	0	0.00	18.65	2.1	2,759	0.08%
2019/01/07	8	18.98	8	18.85	18.85	0	2,831	0.00%
2018/12/28	2	18.75	1	18.65	18.65	1	3,145	0.03%
2018/12/27	8	18.86	8	19.00	19.00	0	3,264	0.00%
2018/12/26	7	18.88	7	18.60	18.60	0	3,334	0.00%
2018/12/25	3	18.95	13	18.96	19.00	-10	3,366	-0.30%
2018/12/24	0	0.00	2	19.13	19.20	-2	3,420	-0.06%
2018/12/22	0	0.00	4	18.91	18.90	-4	3,474	-0.12%
2018/12/21	25	18.94	11	18.85	18.85	14	3,644	0.38%
2018/12/20	10	19.31	7	19.31	19.35	3	3,723	0.08%
2018/12/19	7	19.76	7	19.65	19.65	0	3,831	0.00%
2018/12/18	5	19.65	5	19.74	19.65	0	3,907	0.00%
2018/12/17	1.1	20.09	1	19.95	19.95	0.1	4,005	0.00%
2018/12/14	3	20.28	3	20.25	20.25	0	4,124	0.00%
2018/12/13	2	20.28	2	20.40	20.40	0	4,190	0.00%
2018/12/12	3	20.22	3	20.25	20.25	0	4,329	0.00%
2018/12/11	1	20.10	1	20.35	20.35	0	4,474	0.00%
2018/12/10	2	20.20	2	20.20	20.20	0	4,774	0.00%
2018/12/07	2	20.60	0	0.00	20.60	2	4,930	0.04%
2018/12/06	1	20.80	1	20.65	20.65	0	5,184	0.00%
2018/12/05	3	21.03	0	0.00	21.00	3	5,355	0.06%
2018/12/04	1	21.50	0	0.00	21.40	1	5,528	0.02%
2018/12/03	4	21.66	0	0.00	21.65	4	5,889	0.07%
2018/11/30	2	21.13	0	0.00	21.75	2	5,919	0.03%
2018/11/29	1	21.25	1	21.20	21.20	0	5,918	0.00%
2018/11/28	3	21.25	3	21.25	21.25	0	5,963	0.00%
2018/11/27	0	0.00	3	21.25	21.25	-3	6,035	-0.05%
2018/11/26	0	0.00	5	21.37	21.35	-5	6,105	-0.08%
2018/11/23	7	20.84	7	20.90	20.90	0	6,149	0.00%
2018/11/22	3	20.95	2	20.98	20.90	1	6,316	0.02%
2018/11/21	7	20.99	10	21.05	21.00	-3	6,442	-0.05%
2018/11/20	6	21.31	0	0.00	21.20	6	6,600	0.09%
2018/11/19	0	0.00	6	21.73	21.60	-6	6,896	-0.09%
2018/11/16	3	21.32	0	0.00	21.35	3	7,278	0.04%
2018/11/15	4	21.24	0	0.00	21.20	4	7,571	0.05%
2018/11/14	1	21.35	1	21.55	21.35	0	7,741	0.00%
2018/11/13	2.1	20.94	2	21.28	21.30	0.1	7,792	0.00%
2018/11/12	3	21.43	0	0.00	21.35	3	7,946	0.04%
2018/11/09	10	21.20	0	0.00	21.20	10	8,196	0.12%
2018/11/08	5	21.13	5	21.35	21.35	0	8,340	0.00%
2018/11/07	3	21.45	4	21.38	21.35	-1	8,346	-0.01%
2018/11/06	4	20.04	6	20.31	20.40	-2	8,371	-0.02%
2018/11/05	2	20.05	0	0.00	20.00	2	8,482	0.02%
2018/11/02	3	20.33	6	20.48	20.50	-3	8,470	-0.04%
2018/11/01	4	20.06	11	20.09	20.25	-7	8,436	-0.08%
2018/10/31	8	19.59	6	19.77	19.75	2	8,368	0.02%
2018/10/30	16	19.58	4	19.75	19.75	12	8,273	0.15%
2018/10/29	5	19.86	12	20.13	20.15	-7	8,177	-0.09%
2018/10/26	10	19.81	8	20.03	20.10	2	8,136	0.02%
2018/10/25	11	19.63	13	19.90	20.05	-2	8,059	-0.02%
2018/10/24	6	20.45	6	20.48	20.45	0	7,970	0.00%
2018/10/23	9	20.47	3	20.50	20.45	6	7,986	0.08%
2018/10/22	2	20.65	0	0.00	20.80	2	7,967	0.03%
2018/10/19	14	20.57	8	20.64	20.60	6	7,942	0.08%
2018/10/18	8	20.58	7	21.01	20.55	1	7,876	0.01%
2018/10/17	14	21.55	10	21.00	21.00	4	7,802	0.05%
2018/10/16	6	21.77	6	21.70	21.65	0	7,726	0.00%
2018/10/15	5	21.64	7	22.10	22.00	-2	7,678	-0.03%
2018/10/12	16	21.50	8	21.63	21.60	8	7,583	0.11%
2018/10/09	4	23.18	4	23.34	23.35	0	7,356	0.00%
2018/10/08	3	23.08	3	23.30	23.00	0	7,322	0.00%
2018/10/05	12	23.34	12	23.09	23.00	0	7,242	0.00%
2018/10/04	8	23.64	12	23.80	24.10	-4	7,126	-0.06%
2018/10/03	13	23.95	8	23.91	23.75	5	7,062	0.07%
2018/10/02	7	23.98	5	23.95	23.95	2	7,033	0.03%
2018/10/01	8	24.40	3	24.65	24.40	5	7,001	0.07%
2018/09/28	4	24.96	2	25.35	24.60	2	6,963	0.03%
2018/09/27	0	0.00	2	24.75	25.30	-2	6,795	-0.03%
2018/09/25	0	0.00	133	23.61	23.55	-133	6,526	-2.04%	大賣/鉅額交易
2018/09/21	0	0.00	5	23.75	24.05	-5	6,454	-0.08%
2018/09/20	42	24.47	44	23.81	23.80	-2	6,333	-0.03%
2018/09/18	60	24.48	60	24.85	24.65	0	6,141	0.00%
2018/09/17	66	24.71	0	0.00	24.60	66	6,009	1.10%
2018/09/14	42	24.00	27	24.58	25.00	15	5,859	0.26%
2018/09/13	3	23.65	5	23.80	23.75	-2	5,568	-0.04%
2018/09/12	50	23.25	10	23.25	23.30	40	5,400	0.74%
2018/09/11	0	0.00	7.8	22.73	22.75	-7.8	5,158	-0.15%
2018/09/10	0	0.00	31	21.75	22.40	-31	5,014	-0.62%
2018/09/07	0	0.00	2	22.30	21.80	-2	4,829	-0.04%
2018/09/05	0	0.00	3	21.55	21.50	-3	4,448	-0.07%
2018/09/03	2	21.15	2	21.15	21.15	0	4,391	0.00%
2018/08/31	3	21.30	0	0.00	21.45	3	4,320	0.07%
2018/08/30	2	21.55	0	0.00	21.45	2	4,271	0.05%
2018/08/27	0	0.00	10	22.00	21.50	-10	4,155	-0.24%
2018/08/24	20	22.00	30	22.20	21.75	-10	4,019	-0.25%
2018/08/23	3	21.58	3	21.33	21.65	0	3,728	0.00%
2018/08/22	3	20.72	4	20.45	20.65	-1	3,364	-0.03%
2018/08/21	5	19.57	7	19.74	19.80	-2	3,080	-0.06%
2018/08/20	5	19.05	5	19.10	19.10	0	2,905	0.00%
2018/08/17	18	18.97	8	19.05	19.05	10	2,850	0.35%
2018/08/15	10	18.25	10	18.35	18.55	0	2,430	0.00%
2018/08/13	0	0.00	1	17.95	18.00	-1	2,271	-0.04%
2018/08/10	0	0.00	6	17.98	17.85	-6	2,203	-0.27%
2018/08/03	3	17.00	0	0.00	17.05	3	2,462	0.12%
2018/07/30	30	17.25	0	0.00	17.10	30	2,655	1.13%
2018/07/25	1	16.75	1	16.75	16.75	0	2,737	0.00%
2018/07/13	0	0.00	1	16.80	16.80	-1	2,854	-0.04%
2018/06/15	2	17.40	0	0.00	17.50	2	2,911	0.07%
2018/06/07	2	18.00	0	0.00	18.05	2	2,815	0.07%
2018/06/05	0	0.00	20	18.25	18.15	-20	2,803	-0.71%
2018/06/01	3	17.90	3	17.85	17.95	0	2,590	0.00%
2018/05/31	0	0.00	18	17.75	17.85	-18	2,572	-0.70%
2018/05/24	0	0.00	1	17.55	17.45	-1	3,051	-0.03%
2018/05/18	0	0.00	1	18.00	18.00	-1	3,034	-0.03%
2018/05/17	0	0.00	1	18.15	18.00	-1	3,002	-0.03%
2018/05/16	0	0.00	2	17.65	17.70	-2	2,879	-0.07%
2018/05/15	0	0.00	0.1	17.55	17.55	-0.1	2,874	0.00%
2018/05/11	0	0.00	9	17.77	17.65	-9	2,876	-0.31%
2018/05/09	0	0.00	2	17.45	17.30	-2	2,671	-0.07%
2018/05/08	0	0.00	5	17.30	17.40	-5	2,661	-0.19%
2018/05/02	1	17.05	5	17.00	17.10	-4	2,516	-0.16%
2018/04/27	38	16.60	0	0.00	16.65	38	2,456	1.55%
2018/04/12	3	16.85	13	16.79	16.85	-10	3,198	-0.31%
2018/04/03	0	0.00	1	16.30	16.30	-1	3,068	-0.03%
2018/03/31	1	16.20	0	0.00	16.20	1	3,122	0.03%
2018/03/26	0	0.00	3	16.07	16.05	-3	3,248	-0.09%
2018/03/21	0	0.00	10	16.59	16.50	-10	3,313	-0.30%
2018/03/19	0	0.00	10	16.70	16.65	-10	3,340	-0.30%
2018/03/15	1	16.90	1	16.85	16.90	0	3,371	0.00%
2018/03/06	0	0.00	1	16.65	16.60	-1	3,631	-0.03%
2018/03/05	13	17.17	2	17.05	16.80	11	3,624	0.30%
2018/03/02	0	0.00	10	17.15	17.15	-10	3,587	-0.28%
2018/03/01	10	17.10	0	0.00	17.10	10	3,570	0.28%
2018/02/27	0	0.00	1	17.05	16.90	-1	3,498	-0.03%
2018/02/26	14	17.31	0	0.00	17.30	14	3,399	0.41%
2018/02/22	0	0.00	1	15.60	15.60	-1	3,074	-0.03%
2018/02/21	1	15.55	0	0.00	15.60	1	3,129	0.03%
2018/02/09	0	0.00	25	15.05	15.30	-25	3,152	-0.79%
2018/02/06	0	0.00	45	15.45	15.40	-45	3,239	-1.39%
2018/02/02	1	16.20	1	16.25	16.15	0	3,192	0.00%
2018/02/01	5	15.90	0	0.00	15.90	5	3,192	0.16%
2018/01/30	5	16.14	3	16.10	16.10	2	3,285	0.06%
2018/01/29	2	16.30	0	0.00	16.30	2	3,281	0.06%
2018/01/26	2	16.30	0	0.00	16.35	2	3,316	0.06%
2018/01/25	4	16.35	0	0.00	16.35	4	3,338	0.12%
2018/01/19	0.1	16.60	0	0.00	16.60	0.1	3,287	0.00%
2018/01/10	3	16.32	0	0.00	16.30	3	3,009	0.10%
2018/01/08	7	16.58	0	0.00	16.35	7	3,060	0.23%
2018/01/05	0	0.00	1	16.55	16.60	-1	3,075	-0.03%
2018/01/04	1	16.35	0	0.00	16.40	1	3,089	0.03%
2018/01/03	1	16.40	1.2	16.54	16.40	-0.2	3,127	-0.01%
2018/01/02	0	0.00	5	16.45	16.45	-5	3,156	-0.16%