正隆 (1904)-永豐金-永康券商分點個股進出

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
28.65
漲跌
▼0.15
漲幅
-0.52%
成交量
1,055張
產業
上市造紙類股
647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－永豐金-永康券商分點個股進出

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-永康券商分點個股進出
永豐金-永康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
2024/05/24	0	28.85	0	28.95	28.65	0	902	0.00%
2024/05/23	0	28.95	0	0.00	28.80	0	894	0.00%
2024/05/21	6	29.00	0	0.00	28.85	6	886	0.68%
2024/05/20	0	0.00	1	29.10	29.10	-1	881	-0.11%
2024/05/16	0	0.00	1.1	29.00	28.95	-1.1	886	-0.12%
2024/05/15	0	0.00	3	28.85	28.85	-3	886	-0.34%
2024/05/13	0	29.10	0	0.00	29.00	0	891	0.00%
2024/05/10	0	0.00	2	28.90	29.05	-2	890	-0.22%
2024/05/09	0	29.00	0	0.00	28.95	0	893	0.00%
2024/05/08	1	29.00	0	0.00	28.95	1	896	0.11%
2024/04/30	0	0.00	2	29.25	29.20	-2	892	-0.22%
2024/04/24	1	28.95	5	29.05	28.85	-4	863	-0.46%
2024/04/23	2	29.20	0	0.00	29.20	2	878	0.23%
2024/04/22	2	29.15	0	0.00	29.10	2	868	0.23%
2024/04/16	0	0.00	1	28.80	28.35	-1	821	-0.12%
2024/04/10	0	0.00	1	29.55	29.30	-1	780	-0.13%
2024/04/03	1	28.90	0	0.00	28.85	1	783	0.13%
2024/03/29	0	29.30	0	29.30	29.00	0	714	0.00%
2024/03/28	0	29.30	0	29.30	29.30	0	705	0.00%
2024/03/26	1	29.10	1	29.05	29.00	0	691	0.00%
2024/03/25	0	29.10	0	0.00	29.10	0	693	0.00%
2024/03/22	0	0.00	1	29.10	29.10	-1	695	-0.14%
2024/03/19	0	0.00	5	28.85	28.95	-5	756	-0.66%
2024/03/14	0	28.85	0	0.00	28.85	0	762	0.01%
2024/03/12	1	28.82	0	0.00	28.80	1	752	0.13%
2024/03/11	1	28.55	0	28.70	28.55	1	750	0.13%
2024/03/08	15	28.51	0	0.00	28.55	15	750	2.00%
2024/03/07	0	28.81	0	0.00	28.70	0	762	0.00%
2024/03/05	0	0.00	0	29.20	28.85	0	763	0.00%
2024/03/04	2	29.20	1	29.60	29.05	1	760	0.13%
2024/02/27	0	28.95	0	0.00	28.85	0	755	0.00%
2024/02/26	1	29.05	0	0.00	29.00	1	757	0.13%
2024/02/16	0	0.00	0	29.20	29.20	0	825	0.00%
2024/02/02	0	28.97	0	0.00	28.85	0	818	0.00%
2024/02/01	0	0.00	0	29.05	28.90	0	817	0.00%
2024/01/31	2	28.85	0	0.00	28.85	2	813	0.25%
2024/01/23	0	29.00	0	0.00	28.80	0	824	0.00%
2024/01/16	0	29.15	0	0.00	28.95	0	820	0.00%
2024/01/10	1	29.15	3	29.10	29.10	-2	922	-0.22%
2024/01/09	0	0.00	2	29.35	29.25	-2	932	-0.21%
2024/01/08	1	29.40	0	0.00	29.40	1	993	0.10%
2024/01/03	1	29.30	0	0.00	29.25	1	1,064	0.09%
2024/01/02	140	29.29	140	29.39	29.35	0	1,076	0.00%	大買/大賣/
2023/12/29	0	0.00	1	29.80	29.75	-1	1,043	-0.10%
2023/12/26	0.1	29.45	0	0.00	29.70	0.1	1,080	0.01%
2023/12/25	0.1	29.70	0	0.00	29.50	0.1	1,130	0.01%
2023/12/19	1.1	29.93	1	29.95	29.70	0.1	1,173	0.01%
2023/12/15	0	30.05	0	0.00	30.10	0	1,167	0.00%
2023/12/13	0.1	29.40	0	29.40	29.30	0.1	1,165	0.01%
2023/12/12	0	0.00	1	29.60	29.55	-1	1,186	-0.08%
2023/12/11	5	30.15	2	30.10	30.15	3	1,184	0.25%
2023/11/29	0	0.00	1	29.70	29.75	-1	1,271	-0.08%
2023/11/24	0	0.00	0	29.70	29.60	0	1,374	0.00%
2023/11/21	0	0.00	1	29.65	29.85	-1	1,471	-0.07%
2023/11/20	0	0.00	0.1	29.80	29.55	-0.1	1,497	0.00%
2023/11/15	0	0.00	1	29.35	29.70	-1	1,549	-0.06%
2023/11/14	0	0.00	76	29.00	29.00	-76	1,557	-4.88%
2023/11/13	0	0.00	1	28.85	28.95	-1	1,587	-0.06%
2023/11/10	1	29.00	0	0.00	28.90	1	1,615	0.06%
2023/11/09	2	28.85	0	0.00	28.85	2	1,627	0.12%
2023/11/06	0	28.80	1	28.85	28.80	-1	1,859	-0.05%
2023/11/02	1	28.30	0	0.00	28.35	1	1,958	0.05%
2023/10/24	2	28.85	12.6	28.85	28.85	-10.6	3,296	-0.32%
2023/10/23	0	0.00	1	28.65	28.70	-1	3,337	-0.03%
2023/10/20	1	28.55	0	28.40	28.60	1	3,380	0.03%
2023/10/19	4	28.55	3	28.65	28.40	1	3,462	0.03%
2023/10/18	0	0.00	1	29.10	29.10	-1	3,477	-0.03%
2023/10/13	1	28.50	0	0.00	28.50	1	3,441	0.03%
2023/10/06	2	28.65	0	0.00	28.75	2	3,496	0.06%
2023/10/04	1	28.35	0	0.00	28.40	1	3,529	0.03%
2023/10/03	0	29.00	0	0.00	28.55	0	3,573	0.00%
2023/10/02	0	28.65	1	28.35	28.40	-1	3,636	-0.03%
2023/09/28	15	28.70	1.3	28.82	28.65	13.7	3,764	0.36%
2023/09/26	15	28.35	0	0.00	28.30	15	3,857	0.39%
2023/09/25	0	0.00	2	28.63	28.60	-2	3,952	-0.05%
2023/09/22	15	28.05	1	28.10	28.30	14	4,009	0.35%
2023/09/21	16	28.21	0	0.00	28.10	16	4,143	0.39%
2023/09/20	15	28.35	1	28.35	28.40	14	4,184	0.33%
2023/09/19	5	28.25	0	0.00	28.40	5	4,374	0.11%
2023/09/18	2	28.20	0	0.00	28.45	2	4,875	0.04%
2023/09/15	0	0.00	1	28.20	28.20	-1	4,950	-0.02%
2023/09/14	0	28.50	0	0.00	28.40	0	4,951	0.00%
2023/09/13	10	28.45	0	0.00	28.45	10	4,960	0.20%
2023/09/11	5	27.89	0	0.00	28.00	5	5,018	0.10%
2023/09/08	0	0.00	1	28.10	28.05	-1	5,045	-0.02%
2023/09/07	1	28.15	0	0.00	28.15	1	5,102	0.02%
2023/09/06	0	28.40	0	0.00	28.15	0	5,151	0.00%
2023/09/04	0	0.00	1	28.40	28.70	-1	5,251	-0.02%
2023/09/01	1	28.55	0	0.00	28.55	1	5,273	0.02%
2023/08/31	0	0.00	1	28.50	28.55	-1	5,389	-0.02%
2023/08/30	2	27.85	0	0.00	28.00	2	5,419	0.04%
2023/08/29	0.1	27.90	0	0.00	27.85	0.1	5,593	0.00%
2023/08/28	4	27.45	0	0.00	27.50	4	5,850	0.07%
2023/08/25	1	27.90	0	0.00	27.95	1	5,804	0.02%
2023/08/24	0	0.00	1	28.20	27.85	-1	5,797	-0.02%
2023/08/22	1	28.20	0	0.00	28.05	1	5,809	0.02%
2023/08/21	1	28.40	2	28.50	28.45	-1	5,812	-0.02%
2023/08/18	2	28.40	0	0.00	28.35	2	5,850	0.03%
2023/08/17	0	28.70	0	0.00	28.80	0	5,935	0.00%
2023/08/15	0	0.00	1	29.25	29.10	-1	5,950	-0.02%
2023/08/14	3	29.17	2	29.20	29.00	1	6,008	0.02%
2023/08/11	0	0.00	0.1	30.15	30.00	-0.1	6,008	0.00%
2023/08/10	4.1	31.15	13	30.92	30.45	-8.9	5,968	-0.15%
2023/08/08	1.1	32.76	0.5	33.00	32.70	0.6	5,843	0.01%
2023/08/07	7.2	33.54	4	34.15	33.45	3.2	5,843	0.05%
2023/08/04	3	34.50	12	34.37	34.40	-9	5,757	-0.16%
2023/08/02	52	34.57	36	34.79	34.00	16	5,938	0.27%
2023/08/01	2	34.13	1	33.90	33.90	1	5,847	0.02%
2023/07/31	8	34.82	7	35.01	34.55	1	5,939	0.02%
2023/07/28	7.3	34.27	26	35.05	34.10	-18.8	6,126	-0.31%
2023/07/27	26.6	35.02	37	35.05	35.00	-10.4	5,983	-0.17%
2023/07/26	0	0.00	1	33.15	33.15	-1	5,634	-0.02%
2023/07/24	3	32.93	4	33.09	32.75	-1	5,693	-0.02%
2023/07/21	0	32.65	0	0.00	32.25	0	5,906	0.00%
2023/07/20	0	0.00	2	32.40	32.80	-2	6,338	-0.03%
2023/07/18	2	32.13	0	0.00	32.05	2	7,263	0.03%
2023/07/17	2	32.63	0	0.00	32.75	2	7,430	0.03%
2023/07/14	10	32.35	1	32.45	32.40	9	7,402	0.12%
2023/07/13	13	32.25	0	32.65	31.90	13	7,373	0.18%
2023/07/12	2	32.58	0	0.00	32.55	2	7,311	0.03%
2023/07/11	4	32.78	0.1	32.90	32.80	3.9	7,286	0.05%
2023/07/10	0	0.00	3	32.80	32.80	-3	7,266	-0.04%
2023/07/07	0	0.00	4	33.33	33.30	-4	7,228	-0.06%
2023/07/06	2	34.45	2	34.20	34.00	0	7,151	0.00%
2023/07/05	11	34.46	10	34.20	34.05	1	7,034	0.01%
2023/07/04	5	33.69	0	0.00	33.80	5	6,972	0.07%
2023/07/03	1	34.30	5	34.40	34.20	-4	6,895	-0.06%
2023/06/30	12	34.25	12	34.16	34.05	0	6,789	0.00%
2023/06/29	2	34.30	4.9	34.13	34.25	-2.9	6,717	-0.04%
2023/06/28	5	33.41	11	33.55	33.15	-6	6,563	-0.09%
2023/06/27	12	33.92	24	33.79	33.80	-12	6,491	-0.18%
2023/06/26	43	34.56	54.9	34.76	34.75	-11.9	6,287	-0.19%
2023/06/21	2	33.03	0	0.00	33.30	2	5,768	0.03%
2023/06/20	2	32.60	0	0.00	32.60	2	5,679	0.04%
2023/06/19	1	32.55	0	0.00	32.55	1	5,652	0.02%
2023/06/16	2	32.35	4	32.33	32.35	-2	5,636	-0.04%
2023/06/15	3	32.20	3	32.25	32.30	0	5,582	0.00%
2023/06/14	2	32.63	0	32.65	32.55	2	5,558	0.04%
2023/06/13	3	32.78	3	32.80	32.90	0	5,535	0.00%
2023/06/12	2	33.03	9	33.05	33.20	-7	5,483	-0.13%
2023/06/09	2	33.55	0.9	33.65	33.80	1.1	5,424	0.02%
2023/06/08	1	33.20	0	0.00	33.25	1	5,374	0.02%
2023/06/07	1	33.90	1	33.70	33.80	0	5,307	0.00%
2023/06/06	25	34.11	22	33.76	33.55	3	5,261	0.06%
2023/06/05	12	33.85	0	0.00	33.75	12	5,124	0.23%
2023/06/02	45	33.86	18	33.65	33.25	27	5,014	0.54%
2023/06/01	16	33.25	23	33.49	33.50	-7	4,830	-0.14%
2023/05/31	12	31.87	6	31.91	31.75	6	4,534	0.13%
2023/05/30	5	31.82	4	31.80	31.75	1	4,521	0.02%
2023/05/29	3	32.05	1	32.00	31.95	2	4,522	0.04%
2023/05/26	5	31.52	9	31.50	31.60	-4	4,497	-0.09%
2023/05/25	7	32.22	3	32.25	32.20	4	4,449	0.09%
2023/05/24	10	32.70	0	0.00	32.45	10	4,428	0.23%
2023/05/23	12	32.62	12	32.65	32.60	0	4,365	0.00%
2023/05/22	2	31.05	1	31.60	31.75	1	4,229	0.02%
2023/05/19	1	31.40	3	31.52	31.35	-2	4,193	-0.05%
2023/05/18	0	0.00	3	32.10	31.85	-3	4,149	-0.07%
2023/05/17	1	31.80	3	31.77	31.80	-2	4,074	-0.05%
2023/05/16	4	31.65	5	31.56	31.70	-1	4,032	-0.02%
2023/05/15	1	31.60	2	31.53	31.45	-1	4,024	-0.02%
2023/05/12	6	31.88	8	32.68	32.05	-2	4,013	-0.05%
2023/05/11	6	31.88	8	32.68	31.75	-2	4,001	-0.05%
2023/05/10	10	32.54	11	32.43	32.40	-1	3,948	-0.03%
2023/05/09	103	33.79	101	33.78	33.20	2	3,911	0.05%	大買/大賣/
2023/05/08	15	33.40	0	0.00	33.50	15	3,665	0.41%
2023/05/05	7	33.31	42	33.16	33.10	-35	3,594	-0.97%
2023/05/04	12	33.28	15	33.31	33.65	-3	3,437	-0.09%
2023/05/03	51	32.18	20	32.52	32.10	31	3,116	0.99%
2023/05/02	19	32.06	52	32.03	32.00	-33	2,986	-1.10%
2023/04/28	6	31.40	0	0.00	31.30	6	2,919	0.21%
2023/04/27	0.1	31.20	30	31.14	31.35	-30	2,866	-1.04%
2023/04/26	71	32.30	38	32.64	32.00	33	2,767	1.19%
2023/04/25	34	32.06	44	32.34	32.35	-10	2,461	-0.41%
2023/04/24	136	31.97	145	31.87	32.50	-9	2,003	-0.45%	大買/大賣/
2023/04/21	55	30.85	59	30.94	30.40	-4	1,446	-0.28%
2023/04/20	12	29.95	28	29.54	29.45	-16	1,034	-1.55%
2023/04/18	1	28.80	0	0.00	28.75	1	845	0.12%
2023/04/17	0	28.85	0	0.00	28.95	0	856	0.00%
2023/04/13	0	0.00	2	28.80	28.75	-2	854	-0.23%
2023/04/12	5	28.71	0	0.00	28.80	5	846	0.59%
2023/04/11	0	0.00	0	28.60	28.60	0	834	0.00%
2023/04/07	0	28.40	0	0.00	28.75	0	801	0.00%
2023/04/06	0	28.50	1	28.60	28.60	-1	789	-0.13%
2023/03/31	3	28.15	0	0.00	28.25	3	778	0.39%
2023/03/30	0	28.30	0	0.00	28.10	0	777	0.00%
2023/03/29	1	28.30	0	0.00	28.25	1	776	0.13%
2023/03/28	0	28.35	0	0.00	28.30	0	779	0.00%
2023/03/27	0	28.20	0	0.00	28.20	0	780	0.00%
2023/03/24	0	28.20	3	28.10	28.00	-3	798	-0.37%
2023/03/22	10	27.93	0	0.00	27.85	10	796	1.26%
2023/03/21	0	27.90	0	0.00	27.80	0	794	0.00%
2023/03/20	2	27.40	0	0.00	27.45	2	791	0.25%
2023/03/17	1	27.50	0	0.00	27.15	1	786	0.13%
2023/03/16	0	28.00	0	0.00	27.60	0	751	0.00%
2023/03/15	0	28.70	35	28.63	28.40	-35	733	-4.77%
2023/03/14	0	28.85	0	0.00	28.75	0	730	0.00%
2023/03/13	0	28.90	0	0.00	28.80	0	755	0.00%
2023/03/10	0.1	28.90	0	0.00	28.85	0.1	753	0.01%
2023/03/09	0	29.15	0	0.00	29.05	0	766	0.00%
2023/03/08	0	29.10	0	0.00	29.10	0	776	0.00%
2023/03/07	1	29.05	0	0.00	29.00	1	773	0.13%
2023/03/06	0	28.95	0	0.00	28.80	0	767	0.00%
2023/03/03	0	28.85	0	0.00	28.75	0	762	0.00%
2023/03/02	5	28.75	0	0.00	28.75	5	764	0.65%
2023/03/01	6	28.60	0	0.00	28.70	6	774	0.77%
2023/02/23	1	28.65	0	0.00	28.60	1	778	0.13%
2023/02/16	15	28.50	0	0.00	28.55	15	834	1.80%
2023/02/14	10	28.65	0	0.00	28.65	10	845	1.18%
2023/02/10	0	28.85	0	0.00	28.80	0	837	0.00%
2023/02/07	0	28.75	0	0.00	29.10	0	808	0.00%
2023/02/01	0	0.00	11	28.70	28.85	-11	763	-1.44%
2023/01/31	0	0.00	1	29.10	29.10	-1	757	-0.13%
2023/01/30	0	28.55	0	0.00	28.85	0	744	0.00%
2023/01/17	0	28.30	0	0.00	28.50	0	730	0.00%
2023/01/10	0	0.00	33	28.01	28.40	-33	724	-4.56%
2023/01/06	0	0.00	2	27.60	27.60	-2	688	-0.29%
2023/01/04	0	27.40	0	0.00	27.60	0	692	0.00%
2022/12/26	0	0.00	0	27.40	27.20	0	704	0.00%
2022/12/21	0	27.35	0.3	27.35	27.15	-0.3	726	-0.04%
2022/12/05	0	0.00	1	27.70	27.90	-1	732	-0.14%
2022/12/01	0	0.00	2	27.50	27.50	-2	726	-0.28%
2022/11/30	2	27.30	2	27.50	27.15	0	719	0.00%
2022/11/25	2	27.30	0	0.00	27.25	2	724	0.28%
2022/11/23	2	27.00	4	27.20	27.15	-2	732	-0.27%
2022/11/22	2	27.00	1	27.20	27.15	1	734	0.14%
2022/11/17	0	27.00	0	0.00	26.95	0	718	0.00%
2022/11/07	0	26.70	0	0.00	26.95	0	833	0.00%
2022/10/28	0	0.00	42	26.08	26.00	-42	842	-4.98%
2022/10/27	0	0.00	1	26.10	26.10	-1	842	-0.12%
2022/10/25	1	25.55	0	0.00	25.70	1	840	0.12%
2022/10/21	0	25.75	0	0.00	25.65	0	851	0.00%
2022/10/19	10	25.92	2	25.95	25.80	8	860	0.93%
2022/10/17	36	25.95	0	0.00	25.95	36	894	4.03%
2022/10/11	2	25.98	0	0.00	25.90	2	932	0.21%
2022/10/03	0	0.00	1	26.45	26.45	-1	983	-0.10%
2022/09/28	1	26.20	2	26.15	26.15	-1	1,029	-0.10%
2022/09/27	1	26.40	0	0.00	26.55	1	1,049	0.10%
2022/09/20	1	27.25	0	0.00	27.25	1	1,249	0.08%
2022/09/16	0	27.55	0	0.00	27.35	0	1,338	0.00%
2022/09/14	1	27.50	0	0.00	27.60	1	1,374	0.07%
2022/09/08	0.3	26.95	0	0.00	27.00	0.3	1,456	0.02%
2022/09/07	1	26.80	0.2	26.80	26.75	0.8	1,486	0.06%
2022/09/06	6	27.10	0	0.00	27.10	6	1,506	0.40%
2022/09/05	2	27.55	0	0.00	27.25	2	1,519	0.13%
2022/09/02	0	27.85	0	0.00	27.70	0	1,526	0.00%
2022/09/01	1	27.85	0	0.00	27.90	1	1,531	0.07%
2022/08/31	0	0.00	1	28.15	28.30	-1	1,541	-0.06%
2022/08/30	1	27.95	0	0.00	27.95	1	1,543	0.06%
2022/08/26	0	28.30	0	0.00	28.30	0	1,549	0.00%
2022/08/23	3	28.15	0	0.00	28.20	3	1,591	0.19%
2022/08/22	2.5	28.95	0	0.00	28.70	2.5	1,614	0.15%
2022/08/19	0	0.00	2	28.45	28.50	-2	1,561	-0.13%
2022/08/17	0	0.00	0.1	28.25	28.20	-0.1	1,663	-0.01%
2022/08/12	0	27.65	0	0.00	27.60	0	1,707	0.00%
2022/08/11	0.5	27.60	1	27.60	27.55	-0.5	1,767	-0.03%
2022/08/09	1	26.95	1	27.10	27.00	0	1,818	0.00%
2022/08/08	0	27.00	0	0.00	27.00	0	1,852	0.00%
2022/08/04	0	26.70	0	0.00	26.65	0	1,938	0.00%
2022/08/02	0	26.90	0	0.00	26.95	0	2,014	0.00%
2022/07/29	1	26.90	0	0.00	27.10	1	2,062	0.05%
2022/07/28	0	0.00	1	26.90	26.90	-1	2,066	-0.05%
2022/07/27	0	27.10	0	0.00	27.10	0	2,103	0.00%
2022/07/20	3	26.40	0	0.00	26.35	3	2,232	0.13%
2022/07/19	1	25.90	0	0.00	26.35	1	2,237	0.04%
2022/07/18	1	25.80	0	0.00	25.80	1	2,234	0.04%
2022/07/15	1	25.55	0	0.00	25.45	1	2,229	0.04%
2022/07/12	2	25.65	0	0.00	25.45	2	2,224	0.09%
2022/07/08	7	25.84	0	0.00	25.75	7	2,211	0.32%
2022/07/05	12	26.00	0	0.00	25.95	12	2,181	0.55%
2022/07/01	3	25.50	0	0.00	25.20	3	2,163	0.14%
2022/06/29	1	26.50	2.5	26.77	26.55	-1.5	2,118	-0.07%
2022/06/28	12.6	27.23	0	0.00	27.15	12.6	2,088	0.60%
2022/06/27	0	0.00	2.2	29.97	29.95	-2.2	2,026	-0.11%
2022/06/24	1	29.80	0	0.00	29.75	1	1,968	0.05%
2022/06/22	0	0.00	0	29.65	29.55	0	1,991	0.00%
2022/06/20	0	0.00	0	30.15	29.90	0	1,925	0.00%
2022/06/16	0.1	30.30	0	0.00	30.00	0.1	1,884	0.01%
2022/06/14	0	29.45	0	0.00	29.60	0	1,862	0.00%
2022/06/13	0	0.00	0	29.70	29.55	0	1,862	0.00%
2022/06/09	0	0.00	3	30.15	30.20	-3	1,857	-0.16%
2022/06/02	1	29.95	0	0.00	30.00	1	1,886	0.05%
2022/05/30	3	30.00	0	0.00	30.05	3	1,865	0.16%
2022/05/23	0	30.05	0	0.00	30.10	0	1,712	0.00%
2022/05/18	0	0.00	0	30.30	30.40	0	1,637	0.00%
2022/05/13	0	30.85	10	30.80	30.85	-10	1,594	-0.63%
2022/05/12	5	30.62	5	30.60	30.40	0	1,621	0.00%
2022/05/10	10	32.85	10	32.50	32.50	0	1,614	0.00%
2022/05/09	1	32.55	0	0.00	32.75	1	1,608	0.06%
2022/05/04	1	33.75	0	0.00	33.65	1	1,622	0.06%
2022/05/03	35	34.72	13	35.53	33.70	22	1,594	1.38%
2022/04/29	4	33.60	0	0.00	33.45	4	1,469	0.27%
2022/04/28	7	33.44	0	0.00	33.50	7	1,476	0.47%
2022/04/27	0	0.00	0	33.65	33.40	0	1,473	0.00%
2022/04/25	1	34.25	0	0.00	34.25	1	1,466	0.07%
2022/04/21	0	0.00	0	34.75	34.65	0	1,488	0.00%
2022/04/15	0	34.50	0	0.00	34.65	0	1,599	0.00%
2022/04/14	0.1	34.65	0	0.00	34.65	0.1	1,636	0.00%
2022/04/13	0	34.35	1	34.30	34.40	-1	1,681	-0.06%
2022/04/08	0.1	34.60	0	0.00	34.50	0.1	1,793	0.00%
2022/04/07	3	34.75	0	0.00	34.60	3	1,808	0.17%
2022/04/06	0	34.92	1	34.75	34.90	-1	1,813	-0.05%
2022/04/01	1	34.50	0	0.00	34.60	1	1,846	0.05%
2022/03/31	0	34.75	0	0.00	35.00	0	1,948	0.00%
2022/03/30	0	34.50	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	1	34.65	0	0.00	34.50	1	2,155	0.05%
2022/03/24	1	34.85	0	0.00	34.85	1	2,163	0.05%
2022/03/22	0	35.20	0	0.00	35.10	0	2,204	0.00%
2022/03/17	0	34.90	0	0.00	34.70	0	2,371	0.00%
2022/03/15	6	33.98	0	0.00	33.95	6	2,372	0.25%
2022/03/11	2	34.35	0	0.00	34.25	2	2,402	0.08%
2022/03/08	2	33.70	1	33.90	33.70	1	2,421	0.04%
2022/03/07	0	35.00	0	0.00	34.35	0	2,401	0.00%
2022/03/01	3	34.85	0	0.00	34.85	3	2,696	0.11%
2022/02/25	0	0.00	1	34.65	34.40	-1	2,711	-0.04%
2022/02/24	5	35.08	0.1	34.75	34.60	5	2,724	0.18%
2022/02/17	5	35.75	0	0.00	35.90	5	2,964	0.17%
2022/02/11	0	0.00	30	36.25	36.35	-30	3,056	-0.98%
2022/02/10	1	36.20	4	36.05	36.25	-3	3,084	-0.10%
2022/02/09	1	35.45	4	35.60	35.85	-3	3,082	-0.10%
2022/02/08	0	0.00	4	35.55	35.60	-4	3,060	-0.13%
2022/01/26	0	34.20	0	0.00	34.05	0	3,071	0.00%
2022/01/25	0	0.00	1	34.15	34.10	-1	3,117	-0.03%
2022/01/24	1	34.25	0	0.00	34.35	1	3,167	0.03%
2022/01/18	1	34.80	0	0.00	34.80	1	3,277	0.03%
2022/01/14	0	0.00	0	35.40	35.40	0	3,305	0.00%
2022/01/13	1	35.85	0	0.00	35.85	1	3,297	0.03%
2022/01/11	0	0.00	1	35.55	35.40	-1	3,273	-0.03%
2022/01/10	0	0.00	1	35.60	35.65	-1	3,310	-0.03%
2022/01/05	2	34.60	0	0.00	34.65	2	3,317	0.06%
2021/12/30	1	35.30	0	0.00	35.30	1	3,292	0.03%
2021/12/29	0	35.50	1	35.50	35.50	-1	3,355	-0.03%
2021/12/27	0	0.00	12.2	35.74	35.60	-12.2	3,425	-0.35%
2021/12/24	6	35.53	8	35.75	35.90	-2	3,417	-0.06%
2021/12/23	1	34.85	0.1	34.80	35.05	0.9	3,392	0.03%
2021/12/22	0.1	34.10	0	0.00	34.35	0.1	3,483	0.00%
2021/12/16	1	33.75	0.1	33.80	33.70	0.9	4,925	0.02%
2021/12/14	1	34.50	1	35.20	34.00	0	4,980	0.00%
2021/12/13	1	33.60	0	0.00	33.60	1	4,850	0.02%
2021/12/09	0	0.00	0.1	34.05	34.00	-0.1	4,854	0.00%
2021/12/08	0	34.00	0	0.00	33.95	0	4,861	0.00%
2021/12/07	3	33.60	0	0.00	33.80	3	4,883	0.06%
2021/12/06	1	33.70	2	33.75	33.70	-1	4,864	-0.02%
2021/12/02	10	33.80	0	0.00	33.80	10	4,893	0.20%
2021/12/01	0	34.05	0	0.00	34.05	0	4,897	0.00%
2021/11/29	0.4	33.80	0	0.00	34.10	0.4	4,919	0.01%
2021/11/26	0.4	34.63	0	0.00	34.50	0.4	4,875	0.01%
2021/11/25	23	35.76	23	35.82	35.70	0	4,805	0.00%
2021/11/23	1	35.10	0	0.00	34.85	1	4,774	0.02%
2021/11/19	0	0.00	0.1	36.20	35.50	-0.1	4,784	0.00%
2021/11/18	0	0.00	0.2	36.05	36.05	-0.2	4,768	0.00%
2021/11/15	0.2	35.10	0	0.00	35.00	0.2	4,663	0.00%
2021/11/12	0	0.00	2	34.45	34.50	-2	4,711	-0.04%
2021/11/11	2	34.55	0	0.00	34.50	2	4,748	0.04%
2021/11/10	0	0.00	6	35.36	34.75	-6	4,828	-0.12%
2021/11/09	1	34.95	0	0.00	35.00	1	4,749	0.02%
2021/11/08	1	34.50	1	34.95	35.15	0	4,727	0.00%
2021/11/04	0	0.00	0.5	34.80	34.35	-0.5	4,717	-0.01%
2021/11/03	10.5	34.41	0	0.00	34.65	10.5	4,720	0.22%
2021/11/01	0.1	34.20	1	34.75	34.20	-1	4,711	-0.02%
2021/10/28	1	33.15	0	0.00	33.20	1	4,726	0.02%
2021/10/27	1	33.15	0	0.00	33.05	1	4,763	0.02%
2021/10/26	1	33.25	0	0.00	33.35	1	4,746	0.02%
2021/10/25	6	33.65	6	33.53	33.60	0	4,738	0.00%
2021/10/21	1.1	34.19	0	0.00	34.10	1.1	4,770	0.02%
2021/10/20	1	34.00	0	0.00	33.95	1	4,901	0.02%
2021/10/19	0.5	34.40	0	0.00	34.30	0.5	4,939	0.01%
2021/10/18	0	34.45	0	0.00	34.40	0	5,010	0.00%
2021/10/12	0	0.00	0	33.50	33.30	0	5,039	0.00%
2021/10/05	11	33.85	0	0.00	33.90	11	5,163	0.21%
2021/10/04	1.1	34.02	0	0.00	33.75	1.1	5,229	0.02%
2021/10/01	25.3	34.72	21	34.88	34.40	4.3	5,334	0.08%
2021/09/30	0.1	35.95	0	0.00	35.65	0.1	5,582	0.00%
2021/09/29	8	35.84	4	35.79	35.70	4	5,656	0.07%
2021/09/28	94.2	38.06	83.3	38.46	37.20	10.9	5,623	0.19%
2021/09/27	11.2	36.79	10	37.06	37.50	1.2	5,127	0.02%
2021/09/24	3	34.88	1	36.05	34.10	2	5,231	0.04%
2021/09/22	4	34.15	0	34.15	33.80	4	5,512	0.07%
2021/09/17	4	34.53	0	0.00	34.30	4	5,554	0.07%
2021/09/16	2	35.05	0	0.00	34.90	2	5,568	0.04%
2021/09/07	1	35.30	0	0.00	35.60	1	6,401	0.02%
2021/09/06	4.1	35.60	0	0.00	35.50	4.1	6,471	0.06%
2021/09/03	0	0.00	0.1	36.15	35.90	-0.1	6,703	0.00%
2021/09/01	0	0.00	0	36.05	36.05	0	6,932	0.00%
2021/08/30	0.1	36.50	0	0.00	36.45	0.1	8,170	0.00%
2021/08/26	2	36.75	0	0.00	36.65	2	9,338	0.02%
2021/08/24	5	35.85	2	36.00	36.00	3	9,557	0.03%
2021/08/19	1	36.30	0.5	36.10	35.80	0.5	9,595	0.01%
2021/08/18	7.1	36.32	1	36.90	36.75	6.1	9,597	0.06%
2021/08/17	0.1	37.75	2	38.00	36.85	-1.9	9,597	-0.02%
2021/08/16	2	39.55	1.2	39.90	39.65	0.8	9,655	0.01%
2021/08/12	1	41.15	0	41.30	41.15	1	9,653	0.01%
2021/08/11	1	41.00	1	41.30	41.15	0	9,717	0.00%
2021/08/09	1	42.30	5	42.40	42.40	-4	9,916	-0.04%
2021/08/04	0	0.00	1	42.20	42.20	-1	10,387	-0.01%
2021/08/03	0	0.00	2	41.75	41.80	-2	10,891	-0.02%
2021/07/28	0	0.00	0	41.50	41.70	0	11,200	0.00%
2021/07/27	5	41.40	0	0.00	41.75	5	11,276	0.04%
2021/07/26	6	41.53	0	0.00	41.35	6	11,320	0.05%
2021/07/23	1.5	43.48	0	0.00	43.80	1.5	11,234	0.01%
2021/07/21	1.3	42.48	4	42.43	42.65	-2.8	11,280	-0.02%
2021/07/20	1	43.95	11	43.77	43.40	-10	11,329	-0.09%
2021/07/19	0	0.00	2	44.55	44.60	-2	11,489	-0.02%
2021/07/16	0.3	44.70	0	0.00	44.75	0.3	11,723	0.00%
2021/07/15	1	44.85	0	0.00	45.10	1	11,904	0.01%
2021/07/12	1.3	45.07	2	45.00	44.95	-0.7	12,200	-0.01%
2021/07/09	3	46.13	0.1	46.80	45.95	2.9	12,244	0.02%
2021/07/08	1.3	46.70	3.3	48.39	46.80	-2	12,352	-0.02%
2021/07/07	21.3	48.72	24	48.23	48.00	-2.7	12,719	-0.02%
2021/07/06	41	49.44	24	48.41	48.05	17	12,729	0.13%
2021/07/05	35	48.46	31	48.05	48.35	4	12,634	0.03%
2021/07/02	4	49.14	19.5	48.85	48.25	-15.5	12,625	-0.12%
2021/07/01	55.5	49.59	52.5	49.99	47.70	3	12,600	0.02%
2021/06/30	19.7	47.07	14	46.92	48.50	5.7	12,196	0.05%
2021/06/28	0	0.00	0	44.55	46.00	0	11,840	0.00%
2021/06/25	3	45.48	2	45.25	44.90	1	11,931	0.01%
2021/06/24	4	45.10	4	45.25	45.40	0	12,036	0.00%
2021/06/23	0	45.75	25	46.15	44.80	-25	12,046	-0.21%
2021/06/22	60	46.36	35	46.29	45.25	25	12,006	0.21%
2021/06/21	0	0.00	4	43.68	45.80	-4	11,681	-0.03%
2021/06/15	0	0.00	10	44.00	44.00	-10	11,547	-0.09%
2021/06/11	48.2	45.67	48	45.61	44.50	0.2	11,486	0.00%
2021/06/09	6	45.18	4	45.90	45.10	2	11,135	0.02%
2021/06/08	73.1	47.80	73	47.94	46.90	0	11,004	0.00%
2021/06/07	155	48.83	164	48.87	49.00	-9	10,711	-0.08%	大買/大賣/
2021/06/04	24.1	47.59	26	46.92	45.65	-2	9,730	-0.02%
2021/06/03	43	47.34	42.1	45.94	46.40	1	9,410	0.01%
2021/06/02	57	44.72	37	44.14	44.75	20	8,596	0.23%
2021/05/26	0	0.00	0.1	41.50	41.60	-0.1	8,506	0.00%
2021/05/25	1	41.70	2.1	42.22	41.70	-1.1	8,495	-0.01%
2021/05/24	26	43.12	22	42.69	42.35	4	8,454	0.05%
2021/05/20	6	39.52	3	40.02	39.95	3	8,382	0.04%
2021/05/19	0	0.00	0.1	40.35	40.35	-0.1	8,352	0.00%
2021/05/18	1	39.25	5	39.00	40.00	-4	8,294	-0.05%
2021/05/17	3	36.84	1.2	37.49	37.50	1.8	8,225	0.02%
2021/05/14	0	0.00	13.3	39.98	39.30	-13.3	8,098	-0.16%
2021/05/13	10	40.26	3	40.81	40.55	7	7,981	0.09%
2021/05/12	0	0.00	2	42.90	40.80	-2	7,825	-0.03%
2021/05/11	20.5	47.79	18	46.73	44.85	2.5	7,543	0.03%
2021/05/10	30	45.92	45	46.03	46.30	-15	7,010	-0.21%
2021/05/06	1	43.35	1	43.90	42.90	0	6,739	0.00%
2021/05/05	2	43.17	3	43.07	42.80	-1	6,710	-0.02%
2021/05/04	1	41.00	3	42.73	42.35	-2	6,679	-0.03%
2021/05/03	1	44.55	1	45.15	44.45	0	6,594	0.00%
2021/04/29	2	44.05	4	44.36	44.60	-2	6,583	-0.03%
2021/04/28	22	45.01	2	45.35	44.90	20	6,554	0.31%
2021/04/27	4	45.48	21	45.74	45.80	-17	6,573	-0.26%
2021/04/26	20.1	45.10	7	45.14	45.20	13.1	6,491	0.20%
2021/04/23	2	43.79	2	43.28	44.10	0	6,353	0.00%
2021/04/22	4	43.64	3	44.22	42.65	1	6,216	0.02%
2021/04/21	3	44.07	11	44.08	43.90	-8	6,020	-0.13%
2021/04/20	4	42.41	19	42.51	42.90	-15	5,845	-0.26%
2021/04/19	11	42.45	9	42.88	43.00	2	5,793	0.03%
2021/04/15	16	40.84	0	0.00	40.80	16	5,565	0.29%
2021/04/14	1	40.50	36	41.10	40.75	-35	5,534	-0.63%
2021/04/13	29	43.06	8.1	41.91	41.80	21	5,423	0.39%
2021/04/12	18	39.66	2.1	39.02	40.45	16	4,935	0.32%
2021/04/09	1	37.30	2.1	36.98	37.00	-1.1	4,665	-0.02%
2021/04/08	6	37.38	1.1	37.75	38.00	4.9	4,657	0.11%
2021/04/07	1.1	37.23	2	37.18	37.00	-0.9	4,750	-0.02%
2021/04/06	5	36.76	6.1	36.76	37.40	-1.1	5,023	-0.02%
2021/04/01	0	0.00	6	34.98	35.40	-6	5,095	-0.12%
2021/03/31	2.1	34.80	0	34.90	34.90	2	4,996	0.04%
2021/03/30	0	34.95	1	34.65	35.00	-1	4,935	-0.02%
2021/03/29	1	34.30	0	0.00	34.05	1	4,784	0.02%
2021/03/25	2	33.53	13	33.45	33.35	-11	4,869	-0.23%
2021/03/24	0	0.00	2	33.00	33.00	-2	4,804	-0.04%
2021/03/19	2	32.55	2	32.70	32.65	0	5,060	0.00%
2021/03/12	0	0.00	3	32.35	32.30	-3	5,083	-0.06%
2021/03/10	0	0.00	10	32.50	32.30	-10	5,138	-0.19%
2021/03/09	0.1	32.30	0	0.00	32.40	0.1	5,155	0.00%
2021/03/05	0	0.00	1	32.00	31.80	-1	5,165	-0.02%
2021/03/04	0	0.00	1	32.10	31.95	-1	5,211	-0.02%
2021/03/03	0	0.00	1	31.20	31.85	-1	5,198	-0.02%
2021/03/02	3	32.00	3	31.55	31.20	0	5,189	0.00%
2021/02/26	0	31.40	0	0.00	31.35	0	5,152	0.00%
2021/02/23	0.1	31.40	0	0.00	31.65	0.1	5,162	0.00%
2021/02/22	0	0.00	2	31.15	31.10	-2	5,150	-0.04%
2021/02/19	1	30.45	0	0.00	30.90	1	5,168	0.02%
2021/02/01	2	28.50	1	28.55	28.90	1	6,029	0.02%
2021/01/29	0	0.00	10	28.90	28.70	-10	6,066	-0.16%
2021/01/25	10	30.10	1	30.20	30.15	9	6,210	0.14%
2021/01/22	1	29.45	2	29.70	29.60	-1	6,234	-0.02%
2021/01/21	2	29.95	0	0.00	29.90	2	6,209	0.03%
2021/01/20	2	29.93	0	0.00	29.85	2	6,286	0.03%
2021/01/19	0.1	31.20	11	31.08	30.85	-11	6,495	-0.17%
2021/01/18	0	0.00	5	31.05	31.10	-5	6,550	-0.08%
2021/01/15	0	0.00	2	31.50	31.40	-2	6,564	-0.03%
2021/01/12	0	0.00	10	32.50	32.25	-10	6,781	-0.15%
2021/01/11	10	32.90	0	0.00	33.00	10	6,760	0.15%
2021/01/07	5.2	34.00	0	0.00	33.55	5.2	6,802	0.08%
2021/01/06	0	0.00	1	33.20	33.20	-1	6,891	-0.01%
2021/01/04	1	34.10	2	34.13	34.20	-1	7,184	-0.01%
2020/12/31	0	0.00	1	34.10	34.00	-1	7,154	-0.01%
2020/12/30	3	34.23	5	34.16	34.15	-2	7,118	-0.03%
2020/12/29	9	34.27	1	34.70	33.55	8	7,018	0.11%
2020/12/28	32	33.20	35	33.43	33.45	-3	6,617	-0.05%
2020/12/23	0	0.00	1	32.00	32.00	-1	6,696	-0.01%
2020/12/22	1	32.35	3	32.22	32.10	-2	6,864	-0.03%
2020/12/21	2	31.83	1	31.70	31.95	1	6,824	0.01%
2020/12/16	4	31.76	0	0.00	31.75	4	7,030	0.06%
2020/12/15	5	31.40	0	0.00	31.25	5	7,052	0.07%
2020/12/14	2	30.35	0	0.00	30.85	2	7,238	0.03%
2020/12/10	1	30.90	2	31.33	30.85	-1	7,732	-0.01%
2020/12/09	3	30.85	0	0.00	30.90	3	7,836	0.04%
2020/12/08	1	31.30	0	0.00	31.20	1	7,910	0.01%
2020/12/07	0	0.00	1	30.85	30.80	-1	8,044	-0.01%
2020/12/03	0	0.00	8	31.60	31.55	-8	8,318	-0.10%
2020/12/02	1	31.70	0	0.00	31.65	1	8,383	0.01%
2020/11/30	5	32.45	0	0.00	31.80	5	8,550	0.06%
2020/11/27	3	31.95	0.1	32.00	32.00	2.9	8,664	0.03%
2020/11/25	0	0.00	15	31.80	31.75	-15	9,325	-0.16%
2020/11/24	2	31.80	0	0.00	31.90	2	9,455	0.02%
2020/11/23	5	31.70	0	0.00	31.80	5	9,522	0.05%
2020/11/20	10	31.98	0	0.00	32.00	10	9,527	0.10%
2020/11/17	2	31.75	2	32.10	32.00	0	9,652	0.00%
2020/11/13	3	33.90	0	0.00	32.60	3	9,815	0.03%
2020/11/11	2	32.60	7	32.68	33.10	-5	9,481	-0.05%
2020/11/10	0	0.00	3	32.40	32.45	-3	9,584	-0.03%
2020/11/06	0	0.00	1	32.45	32.70	-1	9,894	-0.01%
2020/11/05	4	32.98	3	32.60	32.60	1	10,067	0.01%
2020/11/02	2	33.40	0	0.00	33.15	2	10,118	0.02%
2020/10/30	3	34.03	0	0.00	33.95	3	10,102	0.03%
2020/10/28	5	35.48	4	35.15	34.75	1	10,041	0.01%
2020/10/27	2	35.05	3	34.58	35.35	-1	9,929	-0.01%
2020/10/22	2	34.10	0.3	33.80	33.85	1.7	9,557	0.02%
2020/10/20	0	0.00	10	33.14	33.60	-10	9,399	-0.11%
2020/10/19	1	32.55	0	0.00	32.50	1	9,368	0.01%
2020/10/15	3	33.43	10	33.10	33.20	-7	9,340	-0.07%
2020/10/14	9	33.46	6	34.12	33.20	3	9,348	0.03%
2020/10/13	7	34.26	4	34.40	34.50	3	9,174	0.03%
2020/10/12	4	33.26	11	33.24	33.50	-7	8,973	-0.08%
2020/10/08	0	0.00	10	31.92	31.75	-10	8,852	-0.11%
2020/10/06	5	32.46	11	32.27	32.50	-6	8,827	-0.07%
2020/10/05	0	0.00	12.1	31.87	32.10	-12.1	8,814	-0.14%
2020/09/30	7	31.94	1	31.70	31.55	6	8,814	0.07%
2020/09/29	3	32.22	0	0.00	32.55	3	8,758	0.03%
2020/09/28	4	31.60	0	0.00	31.80	4	8,634	0.05%
2020/09/25	2	32.20	7	31.46	31.60	-5	8,596	-0.06%
2020/09/24	5	30.83	3	31.10	30.45	2	8,511	0.02%
2020/09/23	13	31.30	4	31.95	31.15	9	8,369	0.11%
2020/09/22	4	32.85	6	32.27	31.90	-2	8,273	-0.02%
2020/09/21	16	33.23	16	32.96	33.10	0	8,144	0.00%
2020/09/18	2	32.45	10	32.18	32.90	-8	8,049	-0.10%
2020/09/17	5	31.32	1	31.65	31.75	4	7,804	0.05%
2020/09/16	0	0.00	2	31.05	31.55	-2	7,580	-0.03%
2020/09/15	0	0.00	27	29.95	30.00	-27	7,301	-0.37%
2020/09/09	6	29.58	1	29.50	29.65	5	6,999	0.07%
2020/09/08	5	29.15	2	28.80	29.15	3	6,915	0.04%
2020/09/07	5	28.40	0	0.00	27.90	5	6,728	0.07%
2020/09/04	0	0.00	1	27.85	27.80	-1	6,666	-0.02%
2020/09/03	2	28.50	3	28.08	28.70	-1	6,678	-0.01%
2020/09/02	20	28.60	2	28.78	28.45	18	6,571	0.27%
2020/09/01	1	29.85	2	29.48	29.50	-1	6,390	-0.02%
2020/08/31	12	29.55	16	29.54	30.30	-4	6,145	-0.07%
2020/08/28	2	26.75	2	27.05	27.55	0	5,720	0.00%
2020/08/27	1	27.05	1	26.45	26.30	0	5,580	0.00%
2020/08/26	1	27.00	0	0.00	27.10	1	5,487	0.02%
2020/08/25	0	0.00	4	27.60	27.30	-4	5,429	-0.07%
2020/08/24	4	27.25	0	0.00	27.00	4	5,386	0.07%
2020/08/21	6	27.33	2	27.30	27.30	4	5,399	0.07%
2020/08/20	10	27.33	0	0.00	27.50	10	5,342	0.19%
2020/08/19	1	27.55	15	27.80	28.00	-14	5,215	-0.27%
2020/08/18	0	0.00	2	26.50	26.45	-2	5,110	-0.04%
2020/08/14	33	26.33	32	26.03	26.35	1	5,275	0.02%
2020/08/13	0	0.00	3	25.45	25.55	-3	5,249	-0.06%
2020/08/12	35	25.79	18	25.69	25.40	17	5,257	0.32%
2020/08/11	2	24.65	16	24.76	25.15	-14	5,099	-0.27%
2020/08/10	4	24.18	0	0.00	23.90	4	4,954	0.08%
2020/08/07	16	23.85	0	0.00	24.15	16	4,961	0.32%
2020/08/04	30	23.20	0	0.00	23.15	30	5,119	0.59%
2020/07/27	0	0.00	4	23.90	23.60	-4	5,082	-0.08%
2020/07/23	0	0.00	5	23.88	23.80	-5	5,049	-0.10%
2020/07/20	27	23.90	24.8	23.68	23.95	2.2	4,914	0.04%
2020/07/17	4	23.65	0	0.00	23.55	4	4,850	0.08%
2020/07/16	1	23.75	0	0.00	23.85	1	4,858	0.02%
2020/07/15	2	23.50	0	0.00	23.80	2	4,837	0.04%
2020/07/10	4	23.26	1	23.25	23.35	3	4,775	0.06%
2020/07/06	0	0.00	3	23.05	23.00	-3	4,713	-0.06%
2020/07/03	0	0.00	0.1	23.95	23.95	-0.1	4,653	0.00%
2020/06/19	0	0.00	1	23.65	23.65	-1	4,700	-0.02%
2020/06/18	1	24.05	0	0.00	24.00	1	4,723	0.02%
2020/06/16	3	23.83	2	23.85	23.85	1	4,805	0.02%
2020/06/15	10	22.90	0	0.00	22.90	10	4,918	0.20%
2020/06/10	3	22.80	5	22.85	22.75	-2	5,048	-0.04%
2020/06/05	0	0.00	4	23.75	23.75	-4	5,394	-0.07%
2020/06/04	0	0.00	0	23.60	23.60	0	5,545	0.00%
2020/06/02	4	23.85	0	0.00	23.80	4	5,700	0.07%
2020/05/28	0	0.00	3	24.37	23.85	-3	6,106	-0.05%
2020/05/27	3	24.00	0	0.00	23.90	3	6,201	0.05%
2020/05/22	5	24.40	1	24.45	24.05	4	7,214	0.06%
2020/05/20	0	0.00	1	23.95	23.55	-1	7,367	-0.01%
2020/05/19	1	23.80	48	23.58	23.60	-47	7,336	-0.64%
2020/05/18	48	22.92	1	23.00	23.10	47	7,175	0.66%
2020/04/16	0	0.00	2	21.30	21.15	-2	6,759	-0.03%
2020/04/14	0	0.00	6	20.78	20.85	-6	6,657	-0.09%
2020/04/10	5	20.75	0	0.00	20.75	5	6,633	0.08%
2020/04/07	2	20.40	0	0.00	20.30	2	6,514	0.03%
2020/03/31	0	20.65	20	20.50	20.55	-20	6,481	-0.31%
2020/03/27	1	20.10	1	20.80	20.10	0	6,396	0.00%
2020/03/26	0	0.00	20	20.75	20.75	-20	6,303	-0.32%
2020/03/25	0	0.00	5	20.00	20.35	-5	6,194	-0.08%
2020/03/24	5	19.66	0	0.00	19.45	5	6,102	0.08%
2020/03/20	21	18.45	1	18.40	18.35	20	5,913	0.34%
2020/03/18	20	20.45	0	0.00	19.45	20	5,544	0.36%
2020/03/17	0	0.00	5	20.40	20.35	-5	5,438	-0.09%
2020/03/13	0	0.00	1	20.80	21.30	-1	5,237	-0.02%
2020/03/10	1	22.15	0	0.00	22.70	1	4,707	0.02%
2020/03/03	0	0.00	12	24.47	24.20	-12	4,018	-0.30%
2020/02/27	2	24.75	2	24.65	23.65	0	3,649	0.00%
2020/02/26	5	24.11	6	23.77	23.65	-1	3,278	-0.03%
2020/02/25	1	22.50	0	0.00	22.60	1	2,676	0.04%
2020/02/24	1	22.50	1	22.40	23.00	0	2,438	0.00%
2020/02/21	0	0.00	1	21.60	21.65	-1	2,096	-0.05%
2020/02/11	1	20.10	1	20.05	20.05	0	1,862	0.00%
2020/01/30	0.1	19.55	0	0.00	19.55	0.1	1,495	0.01%
2020/01/10	0	0.00	1	19.65	19.75	-1	1,356	-0.07%
2019/12/26	1	19.05	0	0.00	19.15	1	1,248	0.08%
2019/12/12	0	0.00	48	18.95	18.95	-48	1,150	-4.17%
2019/12/11	7	18.90	0	0.00	18.95	7	1,150	0.61%
2019/12/10	41	18.90	0	0.00	18.95	41	1,157	3.54%
2019/11/25	0	0.00	1	19.30	19.20	-1	1,088	-0.09%
2019/11/19	0	0.00	0.1	18.80	18.80	-0.1	1,053	-0.01%
2019/11/18	10	18.80	0	0.00	18.80	10	1,052	0.95%
2019/11/15	0	0.00	5	18.90	18.85	-5	1,048	-0.48%
2019/11/14	5	18.80	2	18.75	18.80	3	997	0.30%
2019/11/12	0.1	18.25	0	0.00	18.25	0.1	934	0.01%
2019/11/07	0	0.00	2	18.20	18.25	-2	934	-0.21%
2019/10/29	0	0.00	2	18.15	18.10	-2	1,014	-0.20%
2019/10/14	0	0.00	0	18.30	18.30	0	1,030	0.00%
2019/09/10	0	0.00	1	18.25	18.25	-1	1,516	-0.07%
2019/09/09	7	18.23	5	18.15	18.30	2	1,527	0.13%
2019/09/05	1	17.85	0	0.00	17.85	1	1,510	0.07%
2019/09/04	1	17.70	0	0.00	17.85	1	1,510	0.07%
2019/08/21	2	17.63	0	0.00	17.70	2	1,555	0.13%
2019/08/20	0	0.00	2	17.80	17.65	-2	1,556	-0.13%
2019/08/19	1	17.75	0	0.00	17.75	1	1,553	0.06%
2019/08/15	3	17.85	0	0.00	17.80	3	1,545	0.19%
2019/08/06	0	0.00	3	17.60	18.05	-3	1,586	-0.19%
2019/07/31	0	0.00	1	18.80	18.80	-1	1,600	-0.06%
2019/07/30	0	0.00	2	18.95	18.85	-2	1,607	-0.12%
2019/07/29	0	0.00	4	19.00	18.95	-4	1,635	-0.24%
2019/07/22	3	19.25	0	0.00	19.10	3	1,642	0.18%
2019/07/11	0	0.00	10	19.70	19.65	-10	1,703	-0.59%
2019/07/10	10	20.55	0	0.00	20.60	10	1,691	0.59%
2019/07/03	1	20.40	0	0.00	20.40	1	1,897	0.05%
2019/06/24	0	0.00	1	20.75	20.75	-1	1,970	-0.05%
2019/06/19	0	0.00	1	20.10	20.20	-1	1,950	-0.05%
2019/06/18	0	0.00	1	19.95	19.90	-1	1,940	-0.05%
2019/06/14	0	0.00	6	19.60	19.65	-6	1,941	-0.31%
2019/06/12	2	19.50	0	0.00	19.45	2	1,955	0.10%
2019/06/06	0	0.00	1	19.40	19.40	-1	1,984	-0.05%
2019/06/05	0	0.00	1	19.45	19.40	-1	1,996	-0.05%
2019/06/04	2	19.40	0	0.00	19.40	2	2,009	0.10%
2019/05/17	0	0.00	2	19.30	19.25	-2	2,159	-0.09%
2019/05/16	2	19.25	0	0.00	19.30	2	2,223	0.09%
2019/05/10	0	0.00	5	19.35	19.35	-5	2,323	-0.22%
2019/05/07	2	19.65	0	0.00	19.70	2	2,301	0.09%
2019/05/06	1	19.65	0	0.00	19.70	1	2,294	0.04%
2019/04/26	2	19.90	0	0.00	19.85	2	2,246	0.09%
2019/04/24	2	20.00	0	0.00	19.90	2	2,248	0.09%
2019/04/18	2	20.00	0	0.00	19.85	2	2,209	0.09%
2019/04/17	2	20.20	3	20.40	20.40	-1	2,166	-0.05%
2019/04/15	2	20.65	0	0.00	20.60	2	2,141	0.09%
2019/04/11	1	21.20	3	21.05	21.00	-2	2,074	-0.10%
2019/04/10	4	21.28	0	0.00	21.35	4	2,041	0.20%
2019/04/09	3.1	20.94	0	0.00	20.80	3.1	1,892	0.16%
2019/04/08	4	20.95	0	0.00	21.20	4	1,847	0.22%
2019/03/25	2	20.60	0	0.00	20.55	2	1,788	0.11%
2019/03/22	3	20.80	10	20.75	20.90	-7	1,782	-0.39%
2019/03/20	10	20.35	0	0.00	20.40	10	1,708	0.59%
2019/02/22	0	0.00	3	20.17	20.20	-3	1,858	-0.16%
2019/02/21	2	20.10	0	0.00	20.15	2	1,874	0.11%
2019/02/20	2	20.30	0	0.00	20.25	2	1,883	0.11%
2019/01/22	2	19.00	0	0.00	19.10	2	2,252	0.09%
2019/01/18	4	18.90	0	0.00	18.95	4	2,373	0.17%
2018/12/13	0	0.00	3	20.32	20.40	-3	4,190	-0.07%
2018/12/12	2	20.20	0	0.00	20.25	2	4,329	0.05%
2018/12/10	0	0.00	2	20.10	20.20	-2	4,774	-0.04%
2018/12/03	3	21.78	1	21.70	21.65	2	5,889	0.03%
2018/11/23	0	0.00	4	21.00	20.90	-4	6,149	-0.07%
2018/11/21	4	20.95	0	0.00	21.00	4	6,442	0.06%
2018/11/12	0	0.00	2	21.40	21.35	-2	7,946	-0.03%
2018/11/09	1	21.50	0	0.00	21.20	1	8,196	0.01%
2018/11/01	0	0.00	1	19.60	20.25	-1	8,436	-0.01%
2018/10/30	0	0.00	10	19.15	19.75	-10	8,273	-0.12%
2018/10/25	5	19.35	0	0.00	20.05	5	8,059	0.06%
2018/10/18	0.2	20.55	0	0.00	20.55	0.2	7,876	0.00%
2018/10/16	0.8	21.65	0	0.00	21.65	0.8	7,726	0.01%
2018/10/15	2	22.28	2	21.80	22.00	0	7,678	0.00%
2018/10/12	0	0.00	1	21.70	21.60	-1	7,583	-0.01%
2018/10/05	1	23.00	40	23.07	23.00	-39	7,242	-0.54%
2018/10/04	6	23.78	12	23.31	24.10	-6	7,126	-0.08%
2018/10/03	1	24.10	0	0.00	23.75	1	7,062	0.01%
2018/10/02	1	23.90	1	24.30	23.95	0	7,033	0.00%
2018/10/01	3	24.52	1	24.30	24.40	2	7,001	0.03%
2018/09/28	1	25.00	12	24.35	24.60	-11	6,963	-0.16%
2018/09/27	41	25.20	0	0.00	25.30	41	6,795	0.60%
2018/09/25	0	0.00	1	23.85	23.55	-1	6,526	-0.02%
2018/09/21	1	24.00	1	24.00	24.05	0	6,454	0.00%
2018/09/20	0	0.00	2	24.20	23.80	-2	6,333	-0.03%
2018/09/17	0.2	24.55	0	0.00	24.60	0.2	6,009	0.00%
2018/09/14	2	24.65	1	24.80	25.00	1	5,859	0.02%
2018/09/13	4	23.70	0	0.00	23.75	4	5,568	0.07%
2018/09/12	5	23.25	1	23.65	23.30	4	5,400	0.07%
2018/09/11	4	22.50	0	0.00	22.75	4	5,158	0.08%
2018/09/10	1	22.15	1	21.25	22.40	0	5,014	0.00%
2018/09/07	4	22.24	2	22.25	21.80	2	4,829	0.04%
2018/09/06	0	0.00	2	21.30	21.75	-2	4,504	-0.04%
2018/08/31	0	0.00	0	21.35	21.45	0	4,320	0.00%
2018/08/30	2	21.45	0	0.00	21.45	2	4,271	0.05%
2018/08/28	0	0.00	1	21.30	21.35	-1	4,138	-0.02%
2018/08/27	0	0.00	1	21.35	21.50	-1	4,155	-0.02%
2018/08/22	0	0.00	1	20.90	20.65	-1	3,364	-0.03%
2018/08/21	0	0.00	13	19.38	19.80	-13	3,080	-0.42%
2018/08/17	0	0.00	1	18.95	19.05	-1	2,850	-0.04%
2018/08/16	0	0.00	8	18.91	18.80	-8	2,680	-0.30%
2018/08/15	3	18.55	20	18.40	18.55	-17	2,430	-0.70%
2018/08/14	0	0.00	2	18.00	18.10	-2	2,268	-0.09%
2018/08/13	0	0.00	16	17.88	18.00	-16	2,271	-0.70%
2018/08/10	3	18.10	20	17.85	17.85	-17	2,203	-0.77%
2018/07/31	1	17.40	3	17.20	17.25	-2	2,649	-0.08%
2018/07/30	1	17.20	0	0.00	17.10	1	2,655	0.04%
2018/07/10	2	17.25	4.2	17.21	17.15	-2.2	2,842	-0.08%
2018/06/12	0	0.00	5	18.00	17.95	-5	2,846	-0.18%
2018/06/06	1	18.05	1	17.90	18.05	0	2,823	0.00%
2018/06/04	20	18.25	1	18.30	18.50	19	2,726	0.70%
2018/05/31	1	17.60	0	0.00	17.85	1	2,572	0.04%
2018/05/30	1	17.60	0	0.00	17.65	1	2,589	0.04%
2018/05/29	0	0.00	2	17.70	17.80	-2	2,582	-0.08%
2018/05/28	0	0.00	1	17.65	17.70	-1	2,638	-0.04%
2018/05/22	0	0.00	1	17.65	17.60	-1	3,090	-0.03%
2018/05/18	1	18.15	2	18.15	18.00	-1	3,034	-0.03%
2018/05/16	0	17.70	0	0.00	17.70	0	2,879	0.00%
2018/05/14	0	0.00	3	17.47	17.55	-3	2,901	-0.10%
2018/05/11	0	0.00	31	17.83	17.65	-31	2,876	-1.08%
2018/05/10	0	0.00	1	17.45	17.45	-1	2,713	-0.04%
2018/05/09	0	0.00	5	17.41	17.30	-5	2,671	-0.19%
2018/05/08	5	17.30	0	0.00	17.40	5	2,661	0.19%
2018/05/07	0	0.00	40	17.15	17.15	-40	2,574	-1.55%
2018/05/04	1	17.15	4	17.06	17.10	-3	2,552	-0.12%
2018/05/03	42	17.05	31	16.93	17.15	11	2,539	0.43%
2018/05/02	2	17.05	2	17.10	17.10	0	2,516	0.00%
2018/04/30	0	0.00	40	16.85	16.85	-40	2,460	-1.63%
2018/04/27	40	16.60	1	16.65	16.65	39	2,456	1.59%
2018/04/19	5	16.40	0	0.00	16.45	5	3,040	0.16%
2018/04/12	0	0.00	3	16.77	16.85	-3	3,198	-0.09%
2018/04/03	0	0.00	2	16.18	16.30	-2	3,068	-0.07%
2018/04/02	1	16.30	0	0.00	16.30	1	3,095	0.03%
2018/03/31	0	0.00	10	16.35	16.20	-10	3,122	-0.32%
2018/03/26	1	16.10	2	16.05	16.05	-1	3,248	-0.03%
2018/03/23	0	0.00	6	16.10	16.10	-6	3,309	-0.18%
2018/03/22	0	16.40	2	16.45	16.35	-2	3,297	-0.06%
2018/03/13	5	17.05	0	0.00	16.95	5	3,410	0.15%
2018/03/12	1	17.05	0	0.00	16.95	1	3,411	0.03%
2018/03/07	0	16.75	0	0.00	16.70	0	3,615	0.00%
2018/03/06	11	16.79	0	0.00	16.60	11	3,631	0.30%
2018/03/05	20	16.95	0	0.00	16.80	20	3,624	0.55%
2018/03/01	2	17.10	1	17.15	17.10	1	3,570	0.03%
2018/02/27	4	16.96	1	16.90	16.90	3	3,498	0.09%
2018/02/26	7	17.40	0	0.00	17.30	7	3,399	0.21%
2018/02/23	3	16.00	0	0.00	16.30	3	3,079	0.10%
2018/02/07	1	15.60	0	0.00	15.50	1	3,195	0.03%
2018/02/02	6	16.23	0	0.00	16.15	6	3,192	0.19%
2018/01/26	1	16.30	1	16.30	16.35	0	3,316	0.00%
2018/01/25	0	16.35	0	0.00	16.35	0	3,338	0.00%
2018/01/18	9	16.91	0	0.00	16.80	9	3,254	0.28%
2018/01/17	12	17.64	0	0.00	17.20	12	3,139	0.38%
2018/01/02	0	0.00	20	16.45	16.45	-20	3,156	-0.63%