正隆 (1904)-華南永昌-潮州券商分點個股進出

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
28.95
漲跌
--
漲幅
0.00%
成交量
360張
產業
上市造紙類股
646人加入追蹤

立即追蹤
本地時間:13:30

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－華南永昌-潮州券商分點個股進出

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-潮州券商分點個股進出
華南永昌-潮州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
2024/05/09	0	0.00	0	29.05	28.95	0	893	-0.01%
2024/05/07	2	28.95	0	0.00	29.10	2	901	0.22%
2024/05/02	0	0.00	0	29.25	29.30	0	893	0.00%
2024/04/29	0	0.00	4	29.20	29.40	-4	890	-0.45%
2024/04/26	2	28.90	0	0.00	28.85	2	874	0.23%
2024/04/25	0	0.00	1	29.15	29.00	-1	871	-0.11%
2024/04/24	1	28.95	1	29.20	28.85	0	863	0.00%
2024/04/23	0	0.00	1	29.50	29.20	-1	878	-0.11%
2024/04/22	0	0.00	4	29.11	29.10	-4	868	-0.46%
2024/04/15	0	0.00	3	29.08	29.00	-3	789	-0.38%
2024/04/11	3	29.12	0	0.00	29.05	3	784	0.38%
2024/04/10	0	0.00	7	29.54	29.30	-7	780	-0.90%
2024/04/09	0	0.00	2	29.23	29.20	-2	769	-0.26%
2024/04/08	0	0.00	1	28.85	29.05	-1	789	-0.13%
2024/04/03	0	0.00	1	28.90	28.85	-1	783	-0.13%
2024/03/29	5	29.26	0	0.00	29.00	5	714	0.70%
2024/03/28	1	29.20	0	0.00	29.30	1	705	0.14%
2024/03/27	0	29.13	3	29.20	29.25	-3	700	-0.43%
2024/03/26	0	29.10	0	0.00	29.00	0	691	0.00%
2024/03/25	0	29.10	0	29.10	29.10	0	693	0.00%
2024/03/22	0	29.20	0	0.00	29.10	0	695	0.00%
2024/03/20	0	0.00	2	28.95	28.95	-2	752	-0.27%
2024/03/14	0	0.00	0	28.80	28.85	0	762	0.00%
2024/03/13	0	28.80	0	0.00	28.85	0	762	0.00%
2024/03/12	0	28.80	0	28.90	28.80	0	752	0.00%
2024/03/11	1	28.60	0	0.00	28.55	1	750	0.13%
2024/03/08	2.1	28.50	0	0.00	28.55	2.1	750	0.27%
2024/03/07	0	28.83	0	0.00	28.70	0	762	0.00%
2024/03/05	0	0.00	10	28.90	28.85	-10	763	-1.31%
2024/03/04	2	29.10	0	0.00	29.05	2	760	0.26%
2024/03/01	0.1	28.96	0	0.00	29.00	0.1	753	0.01%
2024/02/27	0.1	29.00	0	0.00	28.85	0.1	755	0.01%
2024/02/26	2	29.05	0	0.00	29.00	2	757	0.26%
2024/02/23	3	29.10	0	29.17	28.95	3	765	0.39%
2024/02/21	4	29.21	0	0.00	29.20	4	770	0.52%
2024/02/20	1	29.30	1	29.20	29.10	0	777	0.00%
2024/02/19	2	29.28	0	0.00	29.35	2	788	0.25%
2024/02/15	0	28.87	0	0.00	28.80	0	821	0.00%
2024/02/05	0	0.00	4	28.80	28.75	-4	817	-0.49%
2024/01/26	0	0.00	1	28.95	28.85	-1	819	-0.12%
2024/01/23	1	28.85	0	0.00	28.80	1	824	0.12%
2024/01/18	0	0.00	1	28.90	28.70	-1	825	-0.12%
2024/01/17	1.1	28.66	0	0.00	28.85	1.1	830	0.13%
2024/01/16	0.8	29.05	0	0.00	28.95	0.8	820	0.10%
2024/01/03	1	29.25	0	0.00	29.25	1	1,064	0.09%
2023/12/26	0	0.00	0	29.60	29.70	0	1,080	0.00%
2023/12/25	1	29.55	0	0.00	29.50	1	1,130	0.09%
2023/12/22	1	29.90	0.2	29.95	29.80	0.8	1,140	0.07%
2023/12/21	1	30.05	0	0.00	29.95	1	1,152	0.09%
2023/12/19	0.1	29.85	0	0.00	29.70	0.1	1,173	0.01%
2023/12/18	2.1	30.30	2	30.65	30.25	0.1	1,193	0.01%
2023/12/13	1	29.20	1	29.40	29.30	0	1,165	0.00%
2023/12/11	0	0.00	0	30.05	30.15	0	1,184	0.00%
2023/12/07	0	30.10	1	30.00	29.95	-1	1,228	-0.08%
2023/12/01	1	29.70	0	0.00	29.80	1	1,246	0.08%
2023/11/29	0	0.00	1	29.70	29.75	-1	1,271	-0.08%
2023/11/22	1	29.40	0	0.00	29.45	1	1,468	0.07%
2023/11/17	0	29.75	0	0.00	29.80	0	1,530	0.00%
2023/11/16	0	0.00	0	29.55	29.55	0	1,543	0.00%
2023/11/15	1	29.05	0.1	29.55	29.70	0.9	1,549	0.06%
2023/11/09	0	28.85	0	0.00	28.85	0	1,627	0.00%
2023/11/02	0	28.40	0	0.00	28.35	0	1,958	0.00%
2023/10/19	0.1	28.55	0	0.00	28.40	0.1	3,462	0.00%
2023/10/13	0	0.00	1	29.10	28.50	-1	3,441	-0.03%
2023/10/11	1	28.30	0	0.00	28.35	1	3,460	0.03%
2023/09/21	0	28.20	0	0.00	28.10	0	4,143	0.00%
2023/09/20	0	28.40	0	0.00	28.40	0	4,184	0.00%
2023/09/15	1	28.20	0	0.00	28.20	1	4,950	0.02%
2023/09/12	1	28.05	0	0.00	28.25	1	4,996	0.02%
2023/09/06	0.5	28.45	1	28.25	28.15	-0.5	5,151	-0.01%
2023/08/31	0	0.00	2	28.63	28.55	-2	5,389	-0.04%
2023/08/29	1	27.50	0	0.00	27.85	1	5,593	0.02%
2023/08/28	0.4	27.74	0	27.70	27.50	0.3	5,850	0.01%
2023/08/25	1	27.90	0	0.00	27.95	1	5,804	0.02%
2023/08/23	2	27.90	2	28.05	28.10	0	5,797	0.00%
2023/08/18	1	28.40	2	28.25	28.35	-1	5,850	-0.02%
2023/08/16	1	28.48	0	0.00	28.90	1	5,938	0.02%
2023/08/15	0.3	29.35	0	0.00	29.10	0.3	5,950	0.01%
2023/08/14	0.3	29.20	0	0.00	29.00	0.3	6,008	0.00%
2023/08/11	0	0.00	7	29.94	30.00	-7	6,008	-0.12%
2023/08/10	2.3	31.63	1	30.95	30.45	1.3	5,968	0.02%
2023/08/09	0	0.00	1	32.25	32.45	-1	5,861	-0.02%
2023/08/07	6	34.06	2	33.55	33.45	4	5,843	0.07%
2023/08/04	0	0.00	4	34.45	34.40	-4	5,757	-0.07%
2023/08/02	4	34.30	0	0.00	34.00	4	5,938	0.07%
2023/08/01	0	34.00	0	0.00	33.90	0	5,847	0.00%
2023/07/31	5	34.94	6	34.72	34.55	-1	5,939	-0.02%
2023/07/28	3.1	34.88	7	34.34	34.10	-4	6,126	-0.06%
2023/07/27	2	34.93	9	34.69	35.00	-7	5,983	-0.12%
2023/07/26	1	33.25	0	0.00	33.15	1	5,634	0.02%
2023/07/25	11	32.95	10	32.80	32.70	1	5,643	0.02%
2023/07/24	0	0.00	2	33.10	32.75	-2	5,693	-0.04%
2023/07/20	0	32.80	1	32.85	32.80	-1	6,338	-0.02%
2023/07/19	0	0.00	1.5	31.93	31.90	-1.5	6,847	-0.02%
2023/07/18	0	0.00	1	32.25	32.05	-1	7,263	-0.01%
2023/07/17	0	0.00	1	32.60	32.75	-1	7,430	-0.01%
2023/07/13	2	32.20	6	32.60	31.90	-4	7,373	-0.05%
2023/07/12	1	32.60	0	0.00	32.55	1	7,311	0.01%
2023/07/11	6	32.81	0	0.00	32.80	6	7,286	0.08%
2023/07/10	1	33.10	1	32.75	32.80	0	7,266	0.00%
2023/07/07	1	33.30	1	33.25	33.30	0	7,228	0.00%
2023/07/06	5	34.06	7	34.40	34.00	-2	7,151	-0.03%
2023/07/04	1	34.20	0	0.00	33.80	1	6,972	0.01%
2023/07/03	2	34.35	3	34.05	34.20	-1	6,895	-0.01%
2023/06/30	1	33.75	0	0.00	34.05	1	6,789	0.01%
2023/06/29	1.6	34.07	4	34.29	34.25	-2.4	6,717	-0.04%
2023/06/28	5	33.30	0	0.00	33.15	5	6,563	0.08%
2023/06/27	40	33.95	45	33.90	33.80	-5	6,491	-0.08%
2023/06/26	8	34.46	11	34.33	34.75	-3	6,287	-0.05%
2023/06/21	10	33.08	5	33.30	33.30	5	5,768	0.09%
2023/06/19	1	32.45	0	0.00	32.55	1	5,652	0.02%
2023/06/16	4	32.29	3	32.40	32.35	1	5,636	0.02%
2023/06/15	2	32.28	0	0.00	32.30	2	5,582	0.04%
2023/06/14	3	32.52	0	0.00	32.55	3	5,558	0.05%
2023/06/13	2	32.65	0	0.00	32.90	2	5,535	0.04%
2023/06/12	2	33.00	0	0.00	33.20	2	5,483	0.04%
2023/06/08	3	33.23	4	33.75	33.25	-1	5,374	-0.02%
2023/06/07	1	33.60	0	0.00	33.80	1	5,307	0.02%
2023/06/06	13	33.99	6	34.30	33.55	7	5,261	0.13%
2023/06/05	1	33.95	14	33.73	33.75	-13	5,124	-0.25%
2023/06/02	9	33.69	2	33.68	33.25	7	5,014	0.14%
2023/06/01	2	33.70	1	33.75	33.50	1	4,830	0.02%
2023/05/31	0	31.95	0	0.00	31.75	0	4,534	0.00%
2023/05/29	0	0.00	0	32.40	31.95	0	4,522	0.00%
2023/05/25	3	32.20	0	0.00	32.20	3	4,449	0.07%
2023/05/24	1	32.40	0	0.00	32.45	1	4,428	0.02%
2023/05/23	15.1	32.52	20	32.43	32.60	-5	4,365	-0.11%
2023/05/22	6	31.37	3	31.65	31.75	3	4,229	0.07%
2023/05/19	12	31.58	0	0.00	31.35	12	4,193	0.29%
2023/05/18	3	31.75	1	32.20	31.85	2	4,149	0.05%
2023/05/17	6	31.78	0	0.00	31.80	6	4,074	0.15%
2023/05/15	0	31.50	11	31.45	31.45	-11	4,024	-0.27%
2023/05/12	8	31.90	0	0.00	32.05	8	4,013	0.20%
2023/05/11	8	31.90	0	0.00	31.75	8	4,001	0.20%
2023/05/10	4	32.54	0	32.30	32.40	4	3,948	0.10%
2023/05/09	6	33.80	6	33.63	33.20	0	3,911	0.00%
2023/05/08	0	33.50	11.1	33.48	33.50	-11.1	3,665	-0.30%
2023/05/05	0	0.00	3	33.40	33.10	-3	3,594	-0.08%
2023/05/04	15	33.25	11	33.06	33.65	4	3,437	0.12%
2023/05/03	1.1	32.14	0	0.00	32.10	1.1	3,116	0.04%
2023/05/02	0	0.00	1	32.10	32.00	-1	2,986	-0.03%
2023/04/28	0	0.00	1	31.40	31.30	-1	2,919	-0.03%
2023/04/27	2	31.43	0	0.00	31.35	2	2,866	0.07%
2023/04/26	14	32.32	5	32.28	32.00	9	2,767	0.33%
2023/04/25	4	32.59	2	33.62	32.35	2	2,461	0.08%
2023/04/24	40	31.81	44	31.99	32.50	-4	2,003	-0.20%
2023/04/21	12	30.72	32	30.49	30.40	-20	1,446	-1.38%
2023/04/20	2	30.38	6.1	29.85	29.45	-4.1	1,034	-0.40%
2023/04/12	0	0.00	0	28.80	28.80	0	846	0.00%
2023/04/07	0	0.00	0	28.60	28.75	0	801	0.00%
2023/04/06	0	28.55	0	0.00	28.60	0	789	0.00%
2023/03/30	0.1	28.33	0	0.00	28.10	0.1	777	0.01%
2023/03/28	0	28.35	0	0.00	28.30	0	779	0.00%
2023/03/27	0	28.25	0	28.60	28.20	0	780	-0.01%
2023/03/24	1	28.00	0	0.00	28.00	1	798	0.13%
2023/03/23	0	27.95	0	28.10	28.00	0	797	0.00%
2023/03/21	0.1	27.88	0	0.00	27.80	0.1	794	0.02%
2023/03/17	2	27.28	0	0.00	27.15	2	786	0.26%
2023/03/16	3	27.72	0	0.00	27.60	3	751	0.40%
2023/03/15	1	28.55	0	0.00	28.40	1	733	0.14%
2023/03/14	0	28.88	0	28.90	28.75	0	730	0.00%
2023/03/10	0	28.95	1	28.75	28.85	-1	753	-0.13%
2023/03/09	0	0.00	0	29.15	29.05	0	766	-0.01%
2023/03/08	0	29.20	0	0.00	29.10	0	776	0.00%
2023/03/07	1	28.90	0	0.00	29.00	1	773	0.13%
2023/03/06	0.1	29.00	0	28.90	28.80	0.1	767	0.01%
2023/03/03	0	28.90	0	0.00	28.75	0	762	0.00%
2023/03/02	0	28.85	0	0.00	28.75	0	764	0.00%
2023/03/01	1.1	28.57	0	0.00	28.70	1.1	774	0.14%
2023/02/24	0.1	28.65	0	0.00	28.85	0.1	772	0.01%
2023/02/22	0	28.70	0	0.00	28.60	0	794	0.01%
2023/02/20	1	28.60	0	0.00	28.65	1	811	0.12%
2023/02/08	0	0.00	0.1	29.10	29.05	-0.1	821	-0.01%
2023/01/31	0	0.00	0.1	29.00	29.10	-0.1	757	-0.01%
2023/01/11	0	0.00	0	28.35	28.30	0	725	0.00%
2023/01/10	0	0.00	1.1	28.10	28.40	-1.1	724	-0.16%
2023/01/09	1	27.70	1	27.95	27.95	0	693	0.00%
2022/12/30	0	27.35	0	0.00	27.35	0	701	0.00%
2022/12/27	0	27.30	0	0.00	27.25	0	704	0.00%
2022/12/15	0.1	27.65	0	27.60	27.50	0	710	0.00%
2022/12/06	0	27.70	0	0.00	27.45	0	734	0.00%
2022/12/01	0	0.00	0	27.45	27.50	0	726	-0.01%
2022/11/18	0	0.00	0	27.15	27.15	0	729	-0.01%
2022/11/15	2	27.05	0	27.35	27.35	2	828	0.24%
2022/11/14	0	27.15	0	27.15	27.15	0	826	0.00%
2022/11/11	0	27.00	0	0.00	27.00	0	814	0.00%
2022/11/09	1	27.05	0	27.15	27.15	1	813	0.12%
2022/11/02	1	26.40	0	0.00	26.35	1	853	0.12%
2022/10/28	0	26.13	0	0.00	26.00	0	842	0.00%
2022/10/12	0.1	26.10	0	0.00	26.10	0.1	920	0.01%
2022/10/06	0.1	26.80	0	0.00	26.80	0.1	946	0.01%
2022/10/05	0.1	26.75	0	0.00	26.75	0.1	957	0.01%
2022/09/28	0.1	26.50	0	0.00	26.15	0.1	1,029	0.01%
2022/09/21	0	0.00	0	27.40	27.20	0	1,177	0.00%
2022/09/05	0	27.55	0	0.00	27.25	0	1,519	0.00%
2022/09/02	0	27.95	0	0.00	27.70	0	1,526	0.00%
2022/09/01	0	27.95	0	0.00	27.90	0	1,531	0.00%
2022/08/31	0	0.00	1	28.20	28.30	-1	1,541	-0.06%
2022/08/25	1	28.30	0	0.00	28.20	1	1,550	0.06%
2022/08/24	1	28.20	0	0.00	28.15	1	1,566	0.07%
2022/08/23	2	28.15	0.4	28.20	28.20	1.6	1,591	0.10%
2022/08/22	0	0.00	1	29.10	28.70	-1	1,614	-0.06%
2022/08/16	2	28.13	0	0.00	28.15	2	1,683	0.12%
2022/08/12	0	0.00	2	27.50	27.60	-2	1,707	-0.12%
2022/08/11	3	27.50	4	27.54	27.55	-1	1,767	-0.06%
2022/08/09	0	27.15	0	0.00	27.00	0	1,818	0.00%
2022/08/04	1	26.55	0	0.00	26.65	1	1,938	0.05%
2022/08/02	2	26.95	1	26.90	26.95	1	2,014	0.05%
2022/07/28	1	26.85	0	0.00	26.90	1	2,066	0.05%
2022/07/25	0	0.00	2	26.80	26.70	-2	2,228	-0.09%
2022/07/14	0	0.00	1	25.80	25.90	-1	2,230	-0.04%
2022/07/13	1	25.70	0	0.00	25.80	1	2,232	0.04%
2022/07/11	0	25.80	0	0.00	25.90	0	2,211	0.00%
2022/07/06	0.5	25.65	0	25.65	25.70	0.5	2,192	0.02%
2022/07/04	0	0.00	0	25.50	25.35	0	2,161	0.00%
2022/07/01	2	25.58	15.6	25.41	25.20	-13.6	2,163	-0.63%
2022/06/30	1	25.90	4	26.20	26.05	-3	2,149	-0.14%
2022/06/29	1	26.60	0	0.00	26.55	1	2,118	0.05%
2022/06/28	4	27.33	0	0.00	27.15	4	2,088	0.19%
2022/06/24	5	29.71	0	0.00	29.75	5	1,968	0.25%
2022/06/16	2	30.10	0	30.40	30.00	2	1,884	0.11%
2022/06/15	0	0.00	0	29.90	30.05	0	1,870	0.00%
2022/06/13	0	29.65	0	0.00	29.55	0	1,862	0.00%
2022/06/09	0.1	30.40	2	30.30	30.20	-1.9	1,857	-0.10%
2022/06/07	0.1	30.05	0	30.05	29.95	0.1	1,851	0.00%
2022/06/06	0	0.00	0	30.05	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	30.15	0	30.05	30.00	0	1,905	0.00%
2022/05/31	0	30.00	0	30.00	30.00	0	1,889	0.00%
2022/05/30	2	30.10	0	0.00	30.05	2	1,865	0.11%
2022/05/27	0	0.00	2	29.75	29.55	-2	1,831	-0.11%
2022/05/25	3	29.12	0	0.00	29.40	3	1,775	0.17%
2022/05/24	3	29.95	0	30.10	29.95	3	1,731	0.17%
2022/05/20	1	29.70	0	0.00	29.95	1	1,721	0.06%
2022/05/19	0	0.00	0.2	29.75	29.60	-0.2	1,700	-0.01%
2022/05/16	1	30.15	0	0.00	30.15	1	1,613	0.06%
2022/05/13	1.1	30.62	0	0.00	30.85	1.1	1,594	0.07%
2022/05/12	4.1	30.88	0	0.00	30.40	4.1	1,621	0.25%
2022/05/11	1	31.80	0	0.00	31.85	1	1,591	0.06%
2022/05/10	5	32.78	0	0.00	32.50	5	1,614	0.31%
2022/05/06	1	33.15	0	33.35	33.20	1	1,603	0.06%
2022/05/04	0	0.00	0	34.25	33.65	0	1,622	0.00%
2022/05/03	6.3	34.18	7	35.19	33.70	-0.7	1,594	-0.04%
2022/04/29	1	33.45	0	0.00	33.45	1	1,469	0.07%
2022/04/27	0	33.50	0	0.00	33.40	0	1,473	0.00%
2022/04/25	1	34.65	0	0.00	34.25	1	1,466	0.07%
2022/04/21	0	34.45	0	0.00	34.65	0	1,488	0.00%
2022/04/20	1	34.65	0	0.00	34.45	1	1,545	0.07%
2022/04/18	0	0.00	0	34.50	34.40	0	1,559	0.00%
2022/04/14	3	34.60	0	0.00	34.65	3	1,636	0.18%
2022/04/11	1	34.05	0	0.00	34.10	1	1,781	0.06%
2022/04/07	1	34.75	0	0.00	34.60	1	1,808	0.06%
2022/04/06	0	34.80	0	0.00	34.90	0	1,813	0.00%
2022/04/01	0	34.78	0	0.00	34.60	0	1,846	0.00%
2022/03/31	0	34.89	0	35.00	35.00	0	1,948	0.00%
2022/03/29	0	34.60	0	0.00	34.45	0	2,173	0.00%
2022/03/28	0	34.60	0	0.00	34.40	0	2,183	0.00%
2022/03/25	0	34.85	0	0.00	34.50	0	2,155	0.00%
2022/03/24	0	0.00	0	35.15	34.85	0	2,163	0.00%
2022/03/23	0	0.00	0	35.20	35.10	0	2,177	0.00%
2022/03/21	0	34.95	0	0.00	35.10	0	2,226	0.00%
2022/03/17	0	34.75	0	0.00	34.70	0	2,371	0.00%
2022/03/16	0	34.35	0	0.00	34.35	0	2,376	0.00%
2022/03/14	0	34.40	0	0.00	34.45	0	2,373	0.00%
2022/03/11	0	34.40	1	34.20	34.25	-1	2,402	-0.04%
2022/03/08	0	0.00	0.1	33.85	33.70	-0.1	2,421	0.00%
2022/03/07	5	33.99	0	0.00	34.35	5	2,401	0.21%
2022/03/01	0	0.00	1	34.95	34.85	-1	2,696	-0.04%
2022/02/25	4	34.68	0	0.00	34.40	4	2,711	0.15%
2022/02/24	2	34.73	0	0.00	34.60	2	2,724	0.07%
2022/02/23	2	35.45	0	0.00	35.60	2	2,717	0.07%
2022/02/22	1	35.40	0	0.00	35.40	1	2,787	0.04%
2022/02/21	0	0.00	6	36.18	36.20	-6	2,895	-0.21%
2022/02/18	3	35.70	0	0.00	35.70	3	2,919	0.10%
2022/02/14	2	36.40	4	36.48	36.50	-2	2,998	-0.07%
2022/02/11	0	0.00	1	36.25	36.35	-1	3,056	-0.03%
2022/02/10	0	0.00	5	36.15	36.25	-5	3,084	-0.16%
2022/02/09	0	0.00	3	35.60	35.85	-3	3,082	-0.10%
2022/01/26	3	34.10	0	0.00	34.05	3	3,071	0.10%
2022/01/21	0	34.80	0	0.00	34.55	0	3,216	0.00%
2022/01/18	1	34.80	0	0.00	34.80	1	3,277	0.03%
2022/01/14	0	0.00	14	35.67	35.40	-14	3,305	-0.42%
2022/01/13	0	0.00	1	36.00	35.85	-1	3,297	-0.03%
2022/01/10	0	0.00	2	35.48	35.65	-2	3,310	-0.06%
2022/01/07	1	34.90	3	35.13	35.00	-2	3,318	-0.06%
2022/01/06	6	35.05	0	0.00	35.00	6	3,322	0.18%
2022/01/05	2	34.70	0	0.00	34.65	2	3,317	0.06%
2022/01/04	1	35.10	1	35.15	35.05	0	3,280	0.00%
2021/12/30	3	35.45	0	0.00	35.30	3	3,292	0.09%
2021/12/29	0	0.00	3	35.60	35.50	-3	3,355	-0.09%
2021/12/28	0	0.00	1	35.15	35.20	-1	3,391	-0.03%
2021/12/27	1	36.35	0.1	36.11	35.60	0.9	3,425	0.03%
2021/12/24	4	35.80	8	35.93	35.90	-4	3,417	-0.12%
2021/12/23	0	0.00	6	34.88	35.05	-6	3,392	-0.18%
2021/12/09	6	33.91	0	0.00	34.00	6	4,854	0.12%
2021/12/06	0	33.80	0	0.00	33.70	0	4,864	0.00%
2021/12/03	0	33.97	0	0.00	33.85	0	4,886	0.00%
2021/11/29	5	33.71	0	0.00	34.10	5	4,919	0.10%
2021/11/26	8	34.41	0	0.00	34.50	8	4,875	0.16%
2021/11/24	0	0.00	0.5	35.50	35.50	-0.5	4,774	-0.01%
2021/11/23	2	35.13	0.5	34.95	34.85	1.5	4,774	0.03%
2021/11/22	1	35.20	0	0.00	35.35	1	4,777	0.02%
2021/11/19	7	36.25	0	0.00	35.50	7	4,784	0.15%
2021/11/18	0	0.00	12	36.23	36.05	-12	4,768	-0.25%
2021/11/17	1	35.30	0	0.00	35.40	1	4,669	0.02%
2021/11/16	0	0.00	2	35.00	35.40	-2	4,659	-0.04%
2021/11/12	1	34.50	1	34.45	34.50	0	4,711	0.00%
2021/11/11	1	34.55	0	0.00	34.50	1	4,748	0.02%
2021/11/10	2	34.98	0	0.00	34.75	2	4,828	0.04%
2021/11/08	1	34.65	5	34.60	35.15	-4	4,727	-0.08%
2021/11/03	2	34.45	2	34.55	34.65	0	4,720	0.00%
2021/11/02	0	0.00	0.1	34.55	34.30	-0.1	4,727	0.00%
2021/11/01	0	0.00	1	34.25	34.20	-1	4,711	-0.02%
2021/10/29	3	33.78	1	33.60	34.00	2	4,713	0.04%
2021/10/28	0.1	33.25	0	0.00	33.20	0.1	4,726	0.00%
2021/10/26	1	33.35	0	0.00	33.35	1	4,746	0.02%
2021/10/25	0	33.60	0	0.00	33.60	0	4,738	0.00%
2021/10/21	0	0.00	1	34.30	34.10	-1	4,770	-0.02%
2021/10/19	1	34.25	0	0.00	34.30	1	4,939	0.02%
2021/10/14	4	33.95	0	0.00	33.95	4	5,072	0.08%
2021/10/13	0	33.40	0	0.00	33.10	0	5,046	0.00%
2021/10/12	2	33.40	0	0.00	33.30	2	5,039	0.04%
2021/10/08	1	33.60	0	0.00	33.55	1	5,047	0.02%
2021/10/05	2	33.50	0	0.00	33.90	2	5,163	0.04%
2021/10/01	1	34.55	45	34.76	34.40	-44	5,334	-0.82%
2021/09/30	0	0.00	1	36.45	35.65	-1	5,582	-0.02%
2021/09/29	45	35.75	2	36.00	35.70	43	5,656	0.76%
2021/09/28	32	37.80	10	38.64	37.20	22	5,623	0.39%
2021/09/27	3	36.97	6	36.49	37.50	-3	5,127	-0.06%
2021/09/24	10	35.07	2	36.00	34.10	8	5,231	0.15%
2021/09/22	0	34.15	0	0.00	33.80	0	5,512	0.00%
2021/09/16	0	0.00	0	35.10	34.90	0	5,568	0.00%
2021/09/14	1	35.80	0	0.00	35.70	1	5,717	0.02%
2021/09/10	0	35.35	0	0.00	35.20	0	6,292	0.00%
2021/09/08	1	35.30	0	0.00	35.10	1	6,382	0.02%
2021/09/06	1	35.65	0	0.00	35.50	1	6,471	0.02%
2021/09/03	2	36.00	5	36.15	35.90	-3	6,703	-0.04%
2021/09/01	6	36.13	4	36.55	36.05	2	6,932	0.03%
2021/08/31	2	36.23	1	35.95	36.00	1	7,220	0.01%
2021/08/30	4	36.57	0	0.00	36.45	4	8,170	0.05%
2021/08/27	1	36.55	6	36.92	37.15	-5	8,507	-0.06%
2021/08/25	0	36.70	0	0.00	36.45	0	9,548	0.00%
2021/08/24	1	35.81	0	36.40	36.00	1	9,557	0.01%
2021/08/23	1	36.45	0	0.00	36.65	1	9,552	0.01%
2021/08/19	0.1	36.90	0	0.00	35.80	0.1	9,595	0.00%
2021/08/18	4	35.50	0	0.00	36.75	4	9,597	0.04%
2021/08/17	2	37.55	0	0.00	36.85	2	9,597	0.02%
2021/08/16	1.1	39.52	1	40.05	39.65	0.1	9,655	0.00%
2021/08/10	1	41.90	0	0.00	41.85	1	9,801	0.01%
2021/08/09	0	0.00	1	42.50	42.40	-1	9,916	-0.01%
2021/08/04	0	0.00	2	42.05	42.20	-2	10,387	-0.02%
2021/08/03	2.2	41.57	0	0.00	41.80	2.2	10,891	0.02%
2021/07/30	1	42.10	0	0.00	42.15	1	11,123	0.01%
2021/07/28	0	0.00	1	41.35	41.70	-1	11,200	-0.01%
2021/07/27	0	0.00	1	42.20	41.75	-1	11,276	-0.01%
2021/07/26	6	41.60	0	0.00	41.35	6	11,320	0.05%
2021/07/22	5	42.01	2	42.05	42.10	3	11,252	0.03%
2021/07/21	2	42.68	4	42.56	42.65	-2	11,280	-0.02%
2021/07/20	1	43.60	2	43.98	43.40	-1	11,329	-0.01%
2021/07/19	1	44.70	0	0.00	44.60	1	11,489	0.01%
2021/07/16	2	44.85	1	44.40	44.75	1	11,723	0.01%
2021/07/15	0	0.00	1	45.00	45.10	-1	11,904	-0.01%
2021/07/14	0	0.00	2	44.35	44.35	-2	12,012	-0.02%
2021/07/13	2	44.60	2	44.30	44.20	0	12,155	0.00%
2021/07/12	3	45.22	2	44.95	44.95	1	12,200	0.01%
2021/07/09	11	46.35	9	46.07	45.95	2	12,244	0.02%
2021/07/08	10	47.16	2	46.75	46.80	8	12,352	0.06%
2021/07/07	6	48.65	8	48.92	48.00	-2	12,719	-0.02%
2021/07/06	11	48.60	10	48.61	48.05	1	12,729	0.01%
2021/07/05	9	48.34	8	48.25	48.35	1	12,634	0.01%
2021/07/02	9	48.63	10	48.35	48.25	-1	12,625	-0.01%
2021/07/01	10	49.45	9	49.35	47.70	1	12,600	0.01%
2021/06/30	9	47.31	36	47.67	48.50	-27	12,196	-0.22%
2021/06/29	0	0.00	1	45.70	45.60	-1	11,816	-0.01%
2021/06/28	0	0.00	1	45.95	46.00	-1	11,840	-0.01%
2021/06/25	1	45.15	0	0.00	44.90	1	11,931	0.01%
2021/06/23	3	44.77	0	0.00	44.80	3	12,046	0.02%
2021/06/22	1	46.45	0	0.00	45.25	1	12,006	0.01%
2021/06/21	5	45.62	12	45.60	45.80	-7	11,681	-0.06%
2021/06/17	0	0.00	0	44.50	44.05	0	11,500	0.00%
2021/06/16	2	43.75	0	0.00	43.85	2	11,569	0.02%
2021/06/15	0	0.00	10	43.85	44.00	-10	11,547	-0.09%
2021/06/11	1	44.50	4	44.60	44.50	-3	11,486	-0.03%
2021/06/09	15	45.66	0	0.00	45.10	15	11,135	0.13%
2021/06/08	6	47.80	4	47.18	46.90	2	11,004	0.02%
2021/06/07	47	48.41	43	48.05	49.00	4	10,711	0.04%
2021/06/04	12	47.43	3	47.18	45.65	9	9,730	0.09%
2021/06/03	26	46.22	22	46.91	46.40	4	9,410	0.04%
2021/06/02	1	43.30	12	44.93	44.75	-11	8,596	-0.13%
2021/05/28	6	41.13	0	0.00	41.20	6	8,435	0.07%
2021/05/27	2	41.50	0	0.00	40.90	2	8,495	0.02%
2021/05/26	0.1	41.08	0	0.00	41.60	0.1	8,506	0.00%
2021/05/25	4	41.84	0	0.00	41.70	4	8,495	0.05%
2021/05/24	0	0.00	0	42.83	42.35	0	8,454	0.00%
2021/05/20	0	39.50	0	0.00	39.95	0	8,382	0.00%
2021/05/18	3	40.07	1	39.85	40.00	2	8,294	0.02%
2021/05/17	0	0.00	5	38.48	37.50	-5	8,225	-0.06%
2021/05/14	0	40.00	0	0.00	39.30	0	8,098	0.00%
2021/05/12	5	42.69	4	41.76	40.80	1	7,825	0.01%
2021/05/11	9	47.36	7	48.31	44.85	2	7,543	0.03%
2021/05/10	11	45.01	7	45.83	46.30	4	7,010	0.06%
2021/05/03	3	44.18	0	0.00	44.45	3	6,594	0.05%
2021/04/29	0	0.00	3	44.20	44.60	-3	6,583	-0.05%
2021/04/28	3	45.17	0	0.00	44.90	3	6,554	0.05%
2021/04/27	3	45.27	0	0.00	45.80	3	6,573	0.05%
2021/04/26	1	44.65	5	45.09	45.20	-4	6,491	-0.06%
2021/04/23	3	43.63	7	43.90	44.10	-4	6,353	-0.06%
2021/04/22	2	44.60	2	43.43	42.65	0	6,216	0.00%
2021/04/21	1	43.95	0	0.00	43.90	1	6,020	0.02%
2021/04/20	1	42.55	2	42.65	42.90	-1	5,845	-0.02%
2021/04/19	1	41.70	1	43.00	43.00	0	5,793	0.00%
2021/04/16	4	40.53	12	40.69	41.55	-8	5,623	-0.14%
2021/04/15	0	0.00	1	41.00	40.80	-1	5,565	-0.02%
2021/04/14	1	40.40	8	40.93	40.75	-7	5,534	-0.13%
2021/04/13	10	42.53	2.3	43.23	41.80	7.7	5,423	0.14%
2021/04/12	8.3	38.89	9	39.76	40.45	-0.7	4,935	-0.01%
2021/04/09	1	37.00	0	0.00	37.00	1	4,665	0.02%
2021/04/08	4	37.00	3	37.77	38.00	1	4,657	0.02%
2021/04/07	5	37.42	3	37.30	37.00	2	4,750	0.04%
2021/04/06	1	36.95	42	37.34	37.40	-41	5,023	-0.82%
2021/04/01	2	34.68	0	0.00	35.40	2	5,095	0.04%
2021/03/31	12	34.87	0	0.00	34.90	12	4,996	0.24%
2021/03/30	0	0.00	1	34.85	35.00	-1	4,935	-0.02%
2021/03/29	3	34.30	1	34.15	34.05	2	4,784	0.04%
2021/03/26	1	33.40	0	0.00	33.60	1	4,838	0.02%
2021/03/25	1	33.40	3	33.43	33.35	-2	4,869	-0.04%
2021/03/22	1	32.50	0	0.00	33.00	1	5,030	0.02%
2021/03/19	10	32.75	2	32.70	32.65	8	5,060	0.16%
2021/03/10	4	32.24	0	0.00	32.30	4	5,138	0.08%
2021/03/08	0	0.00	1	32.20	32.10	-1	5,171	-0.02%
2021/03/03	0	0.00	1	31.80	31.85	-1	5,198	-0.02%
2021/03/02	1	31.20	2	31.80	31.20	-1	5,189	-0.02%
2021/02/26	2	31.33	2	31.58	31.35	0	5,152	0.00%
2021/02/22	1	31.10	1	31.25	31.10	0	5,150	0.00%
2021/01/25	1	30.15	0	0.00	30.15	1	6,210	0.02%
2021/01/20	1	29.90	0	0.00	29.85	1	6,286	0.02%
2021/01/18	0	0.00	1	30.55	31.10	-1	6,550	-0.02%
2021/01/15	0	0.00	3	31.60	31.40	-3	6,564	-0.05%
2021/01/14	0	0.00	1	32.10	32.05	-1	6,677	-0.01%
2021/01/06	0	0.00	0.1	33.30	33.20	-0.1	6,891	0.00%
2021/01/05	0	0.00	1	33.75	33.75	-1	7,035	-0.01%
2021/01/04	0	0.00	1	34.05	34.20	-1	7,184	-0.01%
2020/12/29	1	34.65	4	34.14	33.55	-3	7,018	-0.04%
2020/12/28	3	33.43	1	33.05	33.45	2	6,617	0.03%
2020/12/25	0	0.00	7.2	32.00	31.85	-7.2	6,421	-0.11%
2020/12/23	0.1	31.95	0	0.00	32.00	0.1	6,696	0.00%
2020/12/22	8.1	32.41	0	0.00	32.10	8.1	6,864	0.12%
2020/12/21	0	0.00	3	31.80	31.95	-3	6,824	-0.04%
2020/12/18	1	31.35	0	0.00	31.35	1	6,858	0.01%
2020/12/16	0	0.00	1	32.05	31.75	-1	7,030	-0.01%
2020/12/15	0	0.00	1	31.50	31.25	-1	7,052	-0.01%
2020/12/14	0	30.60	0	0.00	30.85	0	7,238	0.00%
2020/12/11	3	30.60	1	30.70	30.60	2	7,585	0.03%
2020/12/10	1	31.65	0	0.00	30.85	1	7,732	0.01%
2020/12/07	1	30.95	1	31.25	30.80	0	8,044	0.00%
2020/12/02	0	0.00	2	31.68	31.65	-2	8,383	-0.02%
2020/11/30	0	31.80	0	0.00	31.80	0	8,550	0.00%
2020/11/27	0.6	32.00	0	0.00	32.00	0.6	8,664	0.01%
2020/11/25	1	31.80	0	0.00	31.75	1	9,325	0.01%
2020/11/23	4	31.94	1	32.05	31.80	3	9,522	0.03%
2020/11/19	30	31.80	0	0.00	31.70	30	9,608	0.31%
2020/11/17	4	31.81	3	32.08	32.00	1	9,652	0.01%
2020/11/16	0	0.00	0	32.70	32.65	0	9,663	0.00%
2020/11/13	2	32.70	0	0.00	32.60	2	9,815	0.02%
2020/11/12	0	32.90	0	0.00	32.60	0	9,419	0.00%
2020/11/09	0	0.00	0	33.00	33.25	0	9,613	0.00%
2020/11/05	1	32.60	0	0.00	32.60	1	10,067	0.01%
2020/11/04	1	33.15	0	0.00	33.25	1	10,031	0.01%
2020/10/30	0	0.00	3	34.65	33.95	-3	10,102	-0.03%
2020/10/29	1	34.20	0	0.00	34.30	1	10,056	0.01%
2020/10/28	6	35.24	5	35.50	34.75	1	10,041	0.01%
2020/10/27	0	0.00	5	35.19	35.35	-5	9,929	-0.05%
2020/10/22	0	0.00	1.2	34.13	33.85	-1.2	9,557	-0.01%
2020/10/21	1	33.60	3	33.55	33.75	-2	9,440	-0.02%
2020/10/19	2	32.58	0	0.00	32.50	2	9,368	0.02%
2020/10/16	2.4	33.24	3	32.75	32.80	-0.6	9,357	-0.01%
2020/10/15	1	32.95	0	0.00	33.20	1	9,340	0.01%
2020/10/14	3	33.20	16	34.81	33.20	-13	9,348	-0.14%
2020/10/13	2	34.50	1	33.25	34.50	1	9,174	0.01%
2020/10/12	2	33.30	3	33.15	33.50	-1	8,973	-0.01%
2020/10/07	2	32.50	2	32.25	32.25	0	8,838	0.00%
2020/09/30	2	31.90	0	0.00	31.55	2	8,814	0.02%
2020/09/29	10	32.30	10	32.45	32.55	0	8,758	0.00%
2020/09/28	20	31.50	20	31.85	31.80	0	8,634	0.00%
2020/09/25	190	31.64	191	31.41	31.60	-1	8,596	-0.01%	大買/大賣/
2020/09/24	1	30.60	1	31.10	30.45	0	8,511	0.00%
2020/09/23	2	31.63	1	31.55	31.15	1	8,369	0.01%
2020/09/22	2	31.95	6	32.33	31.90	-4	8,273	-0.05%
2020/09/18	31	32.34	30	32.57	32.90	1	8,049	0.01%
2020/09/17	5	31.43	3	31.17	31.75	2	7,804	0.03%
2020/09/16	3	30.95	4	30.65	31.55	-1	7,580	-0.01%
2020/09/15	2	29.13	5	29.82	30.00	-3	7,301	-0.04%
2020/09/14	4.5	29.13	1	29.80	29.00	3.5	7,211	0.05%
2020/09/10	1	29.10	0	0.00	29.00	1	7,058	0.01%
2020/09/09	3	29.60	14	29.55	29.65	-11	6,999	-0.16%
2020/09/08	12	29.09	5.2	29.03	29.15	6.8	6,915	0.10%
2020/09/07	0	0.00	1	28.40	27.90	-1	6,728	-0.01%
2020/09/04	2	27.95	0	0.00	27.80	2	6,666	0.03%
2020/09/03	1	28.00	0	0.00	28.70	1	6,678	0.01%
2020/09/02	1	28.70	0	0.00	28.45	1	6,571	0.02%
2020/09/01	1	29.65	14	29.59	29.50	-13	6,390	-0.20%
2020/08/31	13	29.06	6	29.44	30.30	7	6,145	0.11%
2020/08/28	0	0.00	6	27.50	27.55	-6	5,720	-0.10%
2020/08/27	1	26.85	0	0.00	26.30	1	5,580	0.02%
2020/08/25	1	27.30	0	0.00	27.30	1	5,429	0.02%
2020/08/21	0.2	27.30	0	0.00	27.30	0.2	5,399	0.00%
2020/08/20	0	0.00	1	27.15	27.50	-1	5,342	-0.02%
2020/08/19	0	0.00	1	27.80	28.00	-1	5,215	-0.02%
2020/08/17	2	26.30	1	26.35	26.50	1	5,168	0.02%
2020/08/14	0	0.00	1	26.15	26.35	-1	5,275	-0.02%
2020/08/13	12	25.32	10	25.50	25.55	2	5,249	0.04%
2020/08/12	10	25.60	5	25.96	25.40	5	5,257	0.10%
2020/08/11	0	0.00	2	24.80	25.15	-2	5,099	-0.04%
2020/08/07	1	24.00	0	0.00	24.15	1	4,961	0.02%
2020/08/04	0	0.00	89	23.15	23.15	-89	5,119	-1.74%
2020/07/28	1	23.10	2	23.30	23.10	-1	5,093	-0.02%
2020/07/23	2.1	23.89	0	0.00	23.80	2.1	5,049	0.04%
2020/07/21	1	23.70	0	0.00	23.90	1	4,952	0.02%
2020/07/20	0	0.00	10	23.65	23.95	-10	4,914	-0.20%
2020/07/10	1	23.45	0.3	23.35	23.35	0.7	4,775	0.01%
2020/07/09	0.2	23.00	0	0.00	23.05	0.2	4,699	0.00%
2020/07/03	0	0.00	10	23.85	23.95	-10	4,653	-0.21%
2020/07/02	0	0.00	1	23.85	23.85	-1	4,572	-0.02%
2020/06/23	1	23.55	0	0.00	23.55	1	4,655	0.02%
2020/06/18	0	23.95	0	0.00	24.00	0	4,723	0.00%
2020/06/16	0	23.75	14	23.95	23.85	-14	4,805	-0.29%
2020/06/12	0	0.00	1	22.15	22.70	-1	4,931	-0.02%
2020/06/11	2	22.58	0	0.00	22.50	2	4,997	0.04%
2020/06/10	7	22.83	5	22.80	22.75	2	5,048	0.04%
2020/06/09	10	23.60	0	0.00	23.70	10	5,193	0.19%
2020/06/01	0	0.00	1	23.85	23.95	-1	5,810	-0.02%
2020/05/29	2	23.95	0	0.00	23.60	2	5,939	0.03%
2020/05/28	3	24.25	0	0.00	23.85	3	6,106	0.05%
2020/05/21	0	0.00	10	24.05	24.30	-10	7,427	-0.13%
2020/05/20	0	0.00	1	23.95	23.55	-1	7,367	-0.01%
2020/05/19	0	0.00	2	23.20	23.60	-2	7,336	-0.03%
2020/05/18	2	22.45	2	22.70	23.10	0	7,175	0.00%
2020/05/15	0	0.00	2	22.15	22.20	-2	7,007	-0.03%
2020/05/14	10	21.60	10	21.95	21.50	0	6,955	0.00%
2020/05/13	11	22.10	0	0.00	21.90	11	6,894	0.16%
2020/05/12	2	22.55	7	22.69	22.40	-5	6,806	-0.07%
2020/04/21	10	20.70	0	0.00	20.35	10	6,773	0.15%
2020/04/16	0	21.15	0	0.00	21.15	0	6,759	0.00%
2020/04/15	0	0.00	3	21.08	21.45	-3	6,723	-0.04%
2020/04/10	1	20.85	0	0.00	20.75	1	6,633	0.02%
2020/04/07	2	20.43	0	0.00	20.30	2	6,514	0.03%
2020/04/06	10	20.10	10	20.40	20.40	0	6,489	0.00%
2020/04/01	0	0.00	11	20.50	20.50	-11	6,454	-0.17%
2020/03/31	0	0.00	1	20.50	20.55	-1	6,481	-0.02%
2020/03/27	10	20.20	1	20.60	20.10	9	6,396	0.14%
2020/03/26	10	20.20	19	20.73	20.75	-9	6,303	-0.14%
2020/03/24	5	19.55	0	0.00	19.45	5	6,102	0.08%
2020/03/23	2	18.80	2	18.95	19.05	0	6,000	0.00%
2020/03/20	2	18.13	12	18.34	18.35	-10	5,913	-0.17%
2020/03/19	10	17.55	0	0.00	17.55	10	5,777	0.17%
2020/03/13	6	21.10	5	21.40	21.30	1	5,237	0.02%
2020/03/12	3	22.28	6	22.53	22.50	-3	4,960	-0.06%
2020/03/10	2	22.70	2	22.45	22.70	0	4,707	0.00%
2020/03/09	1	22.55	2.1	22.41	22.10	-1.1	4,538	-0.02%
2020/03/06	2	23.15	0	0.00	23.20	2	4,361	0.05%
2020/03/05	7	23.55	3	23.55	23.50	4	4,286	0.09%
2020/03/03	2	24.15	2	24.33	24.20	0	4,018	0.00%
2020/03/02	0	0.00	19	24.03	23.35	-19	3,790	-0.50%
2020/02/27	1	25.00	4	24.73	23.65	-3	3,649	-0.08%
2020/02/26	6	24.25	13	23.82	23.65	-7	3,278	-0.21%
2020/02/25	4	22.78	11	22.98	22.60	-7	2,676	-0.26%
2020/02/24	2	22.33	9	22.68	23.00	-7	2,438	-0.29%
2020/02/21	4	21.58	7	21.61	21.65	-3	2,096	-0.14%
2020/02/20	1	20.80	6	21.03	21.00	-5	1,950	-0.26%
2020/02/19	2	20.65	0	0.00	20.60	2	1,856	0.11%
2020/02/10	8	20.36	7	20.20	20.25	1	1,832	0.05%
2020/02/07	18.4	20.54	13	20.55	20.80	5.4	1,732	0.31%
2020/01/14	0	19.70	0	0.00	19.75	0	1,333	0.00%
2020/01/10	1	19.65	5	19.75	19.75	-4	1,356	-0.29%
2019/12/31	5	19.25	0	0.00	19.30	5	1,305	0.38%
2019/12/30	0	0.00	4	19.15	19.20	-4	1,288	-0.31%
2019/12/27	3	19.05	3	19.05	19.10	0	1,263	0.00%
2019/12/26	3	19.15	3	19.15	19.15	0	1,248	0.00%
2019/12/25	0	0.00	1.2	18.99	18.95	-1.2	1,203	-0.10%
2019/12/20	1	18.90	0	0.00	18.85	1	1,204	0.08%
2019/12/18	0	0.00	1	18.85	18.95	-1	1,200	-0.08%
2019/12/17	1	19.00	0	0.00	18.85	1	1,191	0.08%
2019/12/13	12	18.98	0	0.00	19.00	12	1,151	1.04%
2019/11/29	1	18.90	0	0.00	18.80	1	1,152	0.09%
2019/11/28	0	0.00	10	18.91	18.85	-10	1,153	-0.87%
2019/11/19	10	18.80	0	0.00	18.80	10	1,053	0.95%
2019/11/18	0	0.00	1	18.90	18.80	-1	1,052	-0.10%
2019/11/14	1	18.65	4	18.53	18.80	-3	997	-0.30%
2019/11/07	0	0.00	1	18.30	18.25	-1	934	-0.11%
2019/10/18	1	17.80	0	0.00	17.80	1	1,040	0.10%
2019/10/16	0	0.00	1	18.40	18.35	-1	1,012	-0.10%
2019/10/02	0	17.95	0	0.00	17.90	0	1,175	0.00%
2019/09/09	5	18.30	5	18.25	18.30	0	1,527	0.00%
2019/09/06	0	0.00	2	17.90	17.85	-2	1,503	-0.13%
2019/08/28	7	17.40	0	0.00	17.35	7	1,526	0.46%
2019/08/27	2	17.50	0	0.00	17.40	2	1,527	0.13%
2019/08/22	5	17.71	0	0.00	17.80	5	1,545	0.32%
2019/08/12	1	18.30	0	0.00	18.30	1	1,557	0.06%
2019/08/08	1	17.95	0	0.00	18.35	1	1,564	0.06%
2019/08/06	1	17.60	0	0.00	18.05	1	1,586	0.06%
2019/08/05	2	18.10	0	0.00	18.10	2	1,574	0.13%
2019/08/02	2	18.40	10	18.45	18.45	-8	1,580	-0.51%
2019/07/30	1	18.95	0	0.00	18.85	1	1,607	0.06%
2019/07/29	0	0.00	0.3	19.00	18.95	-0.3	1,635	-0.02%
2019/07/23	1	19.05	0	0.00	19.00	1	1,645	0.06%
2019/07/22	0	0.00	10	19.20	19.10	-10	1,642	-0.61%
2019/07/19	10	19.20	0	0.00	19.10	10	1,642	0.61%
2019/07/18	3	19.10	0	0.00	19.10	3	1,675	0.18%
2019/07/11	4	19.70	0	0.00	19.65	4	1,703	0.23%
2019/07/10	0	0.00	1	20.45	20.60	-1	1,691	-0.06%
2019/07/05	2	20.58	2	20.60	20.60	0	1,707	0.00%
2019/07/04	2	20.55	1	20.50	20.50	1	1,857	0.05%
2019/07/02	5	20.55	5	20.45	20.45	0	1,956	0.00%
2019/06/28	3	20.33	2	20.20	20.20	1	1,943	0.05%
2019/06/26	1	20.45	2	20.40	20.35	-1	1,979	-0.05%
2019/06/25	1	20.75	2	20.70	20.75	-1	1,973	-0.05%
2019/06/24	4	20.73	6	20.73	20.75	-2	1,970	-0.10%
2019/06/21	14	20.60	14	20.59	20.75	0	1,965	0.00%
2019/06/20	11	20.53	8	20.50	20.50	3	1,945	0.15%
2019/06/19	4	20.10	2	20.15	20.20	2	1,950	0.10%
2019/06/18	4	19.90	2	19.85	19.90	2	1,940	0.10%
2019/06/17	3	19.95	1	19.90	19.90	2	1,948	0.10%
2019/06/14	0	0.00	0.2	19.65	19.65	-0.2	1,941	-0.01%
2019/06/13	0	0.00	0.1	19.50	19.45	-0.1	1,941	-0.01%
2019/06/10	1	19.60	0	0.00	19.55	1	1,983	0.05%
2019/06/04	1	19.45	0	0.00	19.40	1	2,009	0.05%
2019/05/31	0	0.00	0.2	19.60	19.40	-0.2	2,038	-0.01%
2019/05/27	0	0.00	1	19.40	19.40	-1	2,028	-0.05%
2019/05/20	0	0.00	1	19.25	19.35	-1	2,120	-0.05%
2019/05/14	7	19.03	0	0.00	19.30	7	2,268	0.31%
2019/05/10	6	19.55	0	0.00	19.35	6	2,323	0.26%
2019/05/09	3	19.95	3	19.80	19.50	0	2,332	0.00%
2019/05/08	5	19.66	5	19.71	19.80	0	2,303	0.00%
2019/05/07	2	19.70	0	0.00	19.70	2	2,301	0.09%
2019/05/03	91	19.99	15	19.90	19.95	76	2,269	3.35%
2019/04/29	0	0.00	0.2	19.80	19.80	-0.2	2,247	-0.01%
2019/04/25	0	0.00	0.5	20.15	20.10	-0.5	2,251	-0.02%
2019/04/24	15	20.05	15	19.97	19.90	0	2,248	0.00%
2019/04/23	1	19.70	0	0.00	19.80	1	2,221	0.05%
2019/04/19	1	19.95	0	0.00	19.90	1	2,210	0.05%
2019/04/18	2	19.98	0	0.00	19.85	2	2,209	0.09%
2019/04/17	1	20.25	0	0.00	20.40	1	2,166	0.05%
2019/04/15	0	0.00	5	20.60	20.60	-5	2,141	-0.23%
2019/04/12	12	20.68	9	20.61	20.55	3	2,121	0.14%
2019/04/11	5	21.20	7	21.14	21.00	-2	2,074	-0.10%
2019/04/10	28	21.24	14	21.29	21.35	14	2,041	0.69%
2019/04/08	1	20.90	0	0.00	21.20	1	1,847	0.05%
2019/04/03	10	20.65	0	0.00	20.60	10	1,793	0.56%
2019/03/29	5	20.50	10	20.55	20.50	-5	1,744	-0.28%
2019/03/26	0	0.00	10	20.70	20.55	-10	1,776	-0.56%
2019/03/25	24	20.61	18	20.56	20.55	6	1,788	0.34%
2019/03/22	10	20.81	9	20.77	20.90	1	1,782	0.06%
2019/03/20	3	20.35	0	0.00	20.40	3	1,708	0.18%
2019/03/19	0	20.30	0	0.00	20.30	0	1,701	0.00%
2019/03/18	0	0.00	2	20.33	20.30	-2	1,697	-0.12%
2019/03/15	3	20.30	3	20.25	20.25	0	1,702	0.00%
2019/03/13	2	20.35	2	20.25	20.30	0	1,710	0.00%
2019/03/12	10	20.40	9	20.26	20.25	1	1,722	0.06%
2019/03/06	16	20.32	14	20.35	20.40	2	1,814	0.11%
2019/03/04	0	0.00	1	20.20	20.25	-1	1,799	-0.06%
2019/02/27	0	0.00	1	20.20	20.20	-1	1,835	-0.05%
2019/02/25	4	20.36	7	20.35	20.35	-3	1,851	-0.16%
2019/02/22	0	0.00	1	20.25	20.20	-1	1,858	-0.05%
2019/02/21	7	20.20	9	20.17	20.15	-2	1,874	-0.11%
2019/02/20	4	20.30	3	20.25	20.25	1	1,883	0.05%
2019/02/19	3	20.42	15	20.32	20.45	-12	1,881	-0.64%
2019/02/18	8	20.37	15	20.40	20.40	-7	1,883	-0.37%
2019/02/15	16	20.05	6	20.10	20.15	10	1,862	0.54%
2019/02/14	10	19.74	12	19.68	19.70	-2	1,821	-0.11%
2019/02/13	0	0.00	2	19.40	19.45	-2	1,814	-0.11%
2019/02/12	20	19.45	11	19.45	19.45	9	1,834	0.49%
2019/02/11	13	19.48	10	19.30	19.30	3	1,832	0.16%
2019/01/30	5	19.53	2	19.50	19.45	3	1,906	0.16%
2019/01/29	3	19.27	0	0.00	19.40	3	1,913	0.16%
2019/01/25	1	19.10	0	0.00	19.10	1	1,980	0.05%
2019/01/16	0.1	18.95	0	0.00	18.85	0.1	2,513	0.00%
2019/01/11	2	18.85	0	0.00	18.85	2	2,607	0.08%
2019/01/10	0.1	18.80	0	0.00	18.80	0.1	2,672	0.00%
2018/12/24	1	19.10	8	19.08	19.20	-7	3,420	-0.20%
2018/12/22	2	18.85	7	18.78	18.90	-5	3,474	-0.14%
2018/12/21	10.1	18.90	3	18.85	18.85	7.1	3,644	0.19%
2018/12/20	0.1	19.35	0	0.00	19.35	0.1	3,723	0.00%
2018/12/19	1	19.80	1	19.65	19.65	0	3,831	0.00%
2018/12/18	6	19.73	6	19.65	19.65	0	3,907	0.00%
2018/12/17	2	20.05	0	0.00	19.95	2	4,005	0.05%
2018/12/13	0	0.00	2	20.35	20.40	-2	4,190	-0.05%
2018/12/12	5	20.30	5	20.31	20.25	0	4,329	0.00%
2018/12/11	5	20.15	5	20.27	20.35	0	4,474	0.00%
2018/12/07	3	20.65	0	0.00	20.60	3	4,930	0.06%
2018/12/06	4	20.75	0	0.00	20.65	4	5,184	0.08%
2018/12/04	1	21.70	1	21.40	21.40	0	5,528	0.00%
2018/12/03	4	21.76	5	21.68	21.65	-1	5,889	-0.02%
2018/11/26	1	21.20	0	0.00	21.35	1	6,105	0.02%
2018/11/23	0.2	20.70	0	0.00	20.90	0.2	6,149	0.00%
2018/11/22	4	21.10	4	21.01	20.90	0	6,316	0.00%
2018/11/21	10	21.05	12	20.92	21.00	-2	6,442	-0.03%
2018/11/20	6	21.38	5	21.28	21.20	1	6,600	0.02%
2018/11/19	13	21.61	16	21.69	21.60	-3	6,896	-0.04%
2018/11/16	9	21.36	17	21.30	21.35	-8	7,278	-0.11%
2018/11/15	6	21.20	4	21.24	21.20	2	7,571	0.03%
2018/11/14	21	21.43	15	21.42	21.35	6	7,741	0.08%
2018/11/13	11	21.30	6	21.21	21.30	5	7,792	0.06%
2018/11/12	1	21.45	1	21.35	21.35	0	7,946	0.00%
2018/11/09	3	21.33	3	21.22	21.20	0	8,196	0.00%
2018/11/08	5	21.23	5	21.15	21.35	0	8,340	0.00%
2018/11/07	7	21.09	7	21.30	21.35	0	8,346	0.00%
2018/11/06	11	20.15	13	20.10	20.40	-2	8,371	-0.02%
2018/11/05	8	20.14	11	20.04	20.00	-3	8,482	-0.04%
2018/11/02	23	20.37	18	20.39	20.50	5	8,470	0.06%
2018/11/01	11	20.04	11	20.10	20.25	0	8,436	0.00%
2018/10/31	6	19.57	6	19.53	19.75	0	8,368	0.00%
2018/10/30	10	19.39	10	19.29	19.75	0	8,273	0.00%
2018/10/29	2	20.10	2	20.15	20.15	0	8,177	0.00%
2018/10/26	9	19.77	11	20.05	20.10	-2	8,136	-0.02%
2018/10/25	16.1	19.73	17	19.66	20.05	-0.9	8,059	-0.01%
2018/10/24	13	20.40	11	20.51	20.45	2	7,970	0.03%
2018/10/22	3	20.63	13	20.90	20.80	-10	7,967	-0.13%
2018/10/19	22	20.62	12	20.58	20.60	10	7,942	0.13%
2018/10/18	2	20.88	2	20.68	20.55	0	7,876	0.00%
2018/10/17	3	21.60	3	21.12	21.00	0	7,802	0.00%
2018/10/16	2	21.93	2	21.78	21.65	0	7,726	0.00%
2018/10/15	2	21.73	3	22.12	22.00	-1	7,678	-0.01%
2018/10/12	1	20.00	68	21.09	21.60	-67	7,583	-0.88%
2018/10/11	1	21.10	0	0.00	21.05	1	7,437	0.01%
2018/10/09	1	23.10	1	23.20	23.35	0	7,356	0.00%
2018/10/08	4	23.21	5	23.42	23.00	-1	7,322	-0.01%
2018/10/05	11	23.21	12	23.16	23.00	-1	7,242	-0.01%
2018/10/04	4	23.71	2	23.60	24.10	2	7,126	0.03%
2018/10/02	10	24.08	10	24.00	23.95	0	7,033	0.00%
2018/09/28	7.1	24.65	6	24.67	24.60	1.1	6,963	0.02%
2018/09/27	3	25.07	3	25.23	25.30	0	6,795	0.00%
2018/09/21	0.2	24.00	0	0.00	24.05	0.2	6,454	0.00%
2018/09/19	2	24.80	5	24.74	24.65	-3	6,195	-0.05%
2018/09/18	8	24.54	5	25.01	24.65	3	6,141	0.05%
2018/09/17	0	0.00	1	24.70	24.60	-1	6,009	-0.02%
2018/09/14	2	24.35	3.6	24.21	25.00	-1.6	5,859	-0.03%
2018/09/13	5	23.74	6	23.66	23.75	-1	5,568	-0.02%
2018/09/12	4	23.11	2	23.28	23.30	2	5,400	0.04%
2018/09/11	11	22.53	14	22.50	22.75	-3	5,158	-0.06%
2018/09/10	6	21.83	7	21.89	22.40	-1	5,014	-0.02%
2018/09/07	3	22.15	12	22.03	21.80	-9	4,829	-0.19%
2018/09/06	1	21.60	1	21.75	21.75	0	4,504	0.00%
2018/09/05	2	21.40	2	21.60	21.50	0	4,448	0.00%
2018/09/04	1.2	21.35	2	21.38	21.35	-0.8	4,411	-0.02%
2018/09/03	1	21.20	1	21.15	21.15	0	4,391	0.00%
2018/08/31	3	21.30	5	21.35	21.45	-2	4,320	-0.05%
2018/08/30	3	21.48	8	21.78	21.45	-5	4,271	-0.12%
2018/08/29	10.2	21.63	8	21.69	21.95	2.2	4,235	0.05%
2018/08/28	0.2	21.30	7	21.40	21.35	-6.8	4,138	-0.16%
2018/08/27	4	21.93	0	0.00	21.50	4	4,155	0.10%
2018/08/24	14	21.98	11	21.51	21.75	3	4,019	0.07%
2018/08/23	2	21.55	11.5	21.47	21.65	-9.5	3,728	-0.25%
2018/08/22	8.3	20.62	8	20.66	20.65	0.3	3,364	0.01%
2018/08/21	7	19.57	2	19.45	19.80	5	3,080	0.16%
2018/08/20	1	19.05	1	19.10	19.10	0	2,905	0.00%
2018/08/17	6	19.08	6	19.03	19.05	0	2,850	0.00%
2018/08/16	9	19.00	26	18.88	18.80	-17	2,680	-0.63%
2018/08/15	1	18.55	1	18.55	18.55	0	2,430	0.00%
2018/08/13	1.2	18.00	2	17.95	18.00	-0.8	2,271	-0.04%
2018/08/10	20	17.95	1	17.85	17.85	19	2,203	0.86%
2018/08/08	0	0.00	2	17.35	17.35	-2	2,194	-0.09%
2018/07/31	0	0.00	2	17.25	17.25	-2	2,649	-0.08%
2018/07/30	1	17.15	0	0.00	17.10	1	2,655	0.04%
2018/07/27	0	0.00	4	16.85	16.85	-4	2,614	-0.15%
2018/07/20	0	0.00	3	16.75	16.75	-3	2,819	-0.11%
2018/07/09	3	17.35	0	0.00	17.20	3	2,828	0.11%
2018/06/29	0	0.00	2	17.05	17.15	-2	2,974	-0.07%
2018/06/26	2	16.65	9	16.70	16.65	-7	2,964	-0.24%
2018/06/21	2	17.10	0	0.00	17.10	2	2,950	0.07%
2018/06/15	3	17.40	0	0.00	17.50	3	2,911	0.10%
2018/06/12	0	0.00	1	17.90	17.95	-1	2,846	-0.04%
2018/06/11	4	18.10	0	0.00	18.00	4	2,838	0.14%
2018/06/08	0	0.00	5	17.90	17.90	-5	2,802	-0.18%
2018/05/17	1	17.95	1	18.15	18.00	0	3,002	0.00%
2018/05/11	0	0.00	12	17.80	17.65	-12	2,876	-0.42%
2018/05/10	0	0.00	5	17.44	17.45	-5	2,713	-0.18%
2018/05/08	0	0.00	3	17.32	17.40	-3	2,661	-0.11%
2018/05/04	0	0.00	10	17.20	17.10	-10	2,552	-0.39%
2018/05/03	1	17.05	2	17.10	17.15	-1	2,539	-0.04%
2018/05/02	0	0.00	8	17.08	17.10	-8	2,516	-0.32%
2018/04/27	1	16.65	0	0.00	16.65	1	2,456	0.04%
2018/04/26	0	0.00	1	16.30	16.25	-1	2,489	-0.04%
2018/04/18	2	16.40	0	0.00	16.45	2	3,093	0.06%
2018/04/11	0	0.00	3	16.50	16.65	-3	3,158	-0.09%
2018/04/10	7	16.39	2	16.70	16.70	5	3,115	0.16%
2018/04/09	0	0.00	0	16.30	16.30	0	3,063	0.00%
2018/03/31	0	16.35	0	0.00	16.20	0	3,122	0.00%
2018/03/26	5	16.05	0	0.00	16.05	5	3,248	0.15%
2018/03/21	0	0.00	1	16.55	16.50	-1	3,313	-0.03%
2018/03/08	0	0.00	3	16.80	16.75	-3	3,591	-0.08%
2018/03/07	1	16.75	2	16.75	16.70	-1	3,615	-0.03%
2018/03/06	1	16.95	0	0.00	16.60	1	3,631	0.03%
2018/03/05	4	17.13	0	0.00	16.80	4	3,624	0.11%
2018/03/02	10	17.13	1	17.10	17.15	9	3,587	0.25%
2018/03/01	0	0.00	2	17.20	17.10	-2	3,570	-0.06%
2018/02/27	11	17.23	0	0.00	16.90	11	3,498	0.31%
2018/02/26	4	17.39	11	17.25	17.30	-7	3,399	-0.21%
2018/02/08	2	15.50	0	0.00	15.55	2	3,174	0.06%
2018/02/06	2	15.43	0	0.00	15.40	2	3,239	0.06%
2018/01/29	0	0.00	0	16.30	16.30	0	3,281	0.00%
2018/01/26	1	16.40	0	0.00	16.35	1	3,316	0.03%
2018/01/25	0	0.00	3	16.37	16.35	-3	3,338	-0.09%
2018/01/24	1	16.35	0	0.00	16.40	1	3,334	0.03%
2018/01/22	0.1	16.40	0	0.00	16.40	0.1	3,323	0.00%
2018/01/19	2	16.60	0	0.00	16.60	2	3,287	0.06%
2018/01/18	1	16.85	0	0.00	16.80	1	3,254	0.03%
2018/01/17	1	17.30	2	17.38	17.20	-1	3,139	-0.03%
2018/01/10	0	0.00	1	16.30	16.30	-1	3,009	-0.03%
2018/01/09	0	0.00	1	16.40	16.55	-1	3,045	-0.03%
2018/01/08	2	16.35	0	0.00	16.35	2	3,060	0.07%
2018/01/03	7	16.40	0	0.00	16.40	7	3,127	0.22%