正文 (4906)-群益金鼎-建成券商分點個股進出

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

正文

(4906)

可現股當沖

股價
32.80
漲跌
▲0.30
漲幅
+0.92%
成交量
1,030張
產業
上市通信網路類股▲0.93%
595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

正文 (4906)籌碼相關－群益金鼎-建成券商分點個股進出

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-建成券商分點個股進出
群益金鼎-建成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
2024/04/16	5	32.82	0	0.00	32.70	5	7,740	0.06%
2024/04/12	0	0.00	1	34.55	34.55	-1	7,674	-0.01%
2024/04/11	2	34.38	0	0.00	34.65	2	7,676	0.03%
2024/04/03	1	33.95	0	0.00	33.95	1	7,608	0.01%
2024/04/02	3	34.15	0	0.00	34.10	3	7,621	0.04%
2024/03/29	5	34.10	1	34.05	34.10	4	7,575	0.05%
2024/03/28	9	34.37	0	0.00	34.20	9	7,639	0.12%
2024/03/27	56	34.53	0	0.00	34.40	56	7,680	0.73%
2024/03/26	1	35.00	0	0.00	34.40	1	7,678	0.01%
2024/03/22	0	0.00	1	35.05	35.10	-1	7,653	-0.01%
2024/03/20	1	35.35	0	0.00	34.90	1	7,731	0.01%
2024/03/18	4	34.35	5	34.70	35.10	-1	8,333	-0.01%
2024/03/13	3	36.07	0	0.00	35.65	3	8,912	0.03%
2024/03/12	1	36.20	1	36.15	36.15	0	8,880	0.00%
2024/03/08	0	0.00	2	36.00	35.95	-2	8,713	-0.02%
2024/03/07	6	37.55	11	37.07	36.80	-5	8,577	-0.06%
2024/03/06	12	38.63	5	38.40	38.35	7	8,253	0.08%
2024/03/05	95	40.00	64	39.57	39.50	31	7,969	0.39%
2024/03/04	1	36.20	12	38.60	38.70	-11	6,493	-0.17%
2024/02/23	1	36.95	0	0.00	35.90	1	5,955	0.02%
2024/02/22	0	0.00	1	36.65	36.35	-1	6,002	-0.02%
2024/02/19	2	35.75	0	0.00	35.95	2	5,940	0.03%
2024/02/02	3	36.17	3	36.23	36.00	0	5,862	0.00%
2024/02/01	0	0.00	4	36.25	36.20	-4	5,732	-0.07%
2024/01/26	1	35.60	0	0.00	35.00	1	5,682	0.02%
2024/01/25	5	35.40	1	35.65	35.60	4	5,729	0.07%
2024/01/24	4	35.93	4	35.80	35.80	0	5,703	0.00%
2024/01/23	0	0.00	5	35.90	35.90	-5	5,671	-0.09%
2024/01/22	5	35.76	11	35.79	35.85	-6	5,625	-0.11%
2024/01/18	1	35.20	0	0.00	35.20	1	5,445	0.02%
2024/01/17	5	35.35	0	0.00	35.35	5	5,398	0.09%
2024/01/15	1	34.55	0	0.00	35.00	1	5,112	0.02%
2024/01/09	8	33.25	0	0.00	33.25	8	5,131	0.16%
2024/01/08	0	0.00	7	33.90	33.75	-7	5,171	-0.14%
2024/01/05	1	33.75	0	0.00	33.65	1	5,213	0.02%
2024/01/04	0	0.00	1	33.90	33.85	-1	5,268	-0.02%
2023/12/26	0	0.00	7	34.91	34.85	-7	5,538	-0.13%
2023/12/22	0	0.00	1	35.45	35.55	-1	5,530	-0.02%
2023/12/18	10	36.19	13	36.01	35.80	-3	5,740	-0.05%
2023/12/15	2	36.30	0	0.00	36.20	2	5,810	0.03%
2023/12/14	2	37.00	13	36.90	36.90	-11	5,830	-0.19%
2023/12/13	2	36.70	5	36.49	36.35	-3	5,593	-0.05%
2023/12/12	0	0.00	6	35.69	35.75	-6	5,399	-0.11%
2023/12/11	7	34.44	0	0.00	34.30	7	5,452	0.13%
2023/12/08	3	35.77	7	35.30	35.70	-4	5,430	-0.07%
2023/12/07	0	0.00	1	34.50	34.50	-1	5,303	-0.02%
2023/12/06	0	0.00	1	34.20	34.15	-1	5,386	-0.02%
2023/11/29	5	34.20	0	0.00	34.20	5	6,567	0.08%
2023/11/27	0	0.00	1	33.90	33.55	-1	7,100	-0.01%
2023/11/21	0	0.00	4	35.03	34.60	-4	9,605	-0.04%
2023/11/20	1	34.20	0	0.00	34.30	1	9,947	0.01%
2023/11/16	5	33.45	1	33.25	33.40	4	10,727	0.04%
2023/11/13	5	32.70	0	0.00	32.75	5	11,342	0.04%
2023/11/09	2	32.93	0	0.00	32.90	2	11,392	0.02%
2023/11/08	2	33.65	0	0.00	33.30	2	11,367	0.02%
2023/11/03	3	34.63	3	34.53	34.25	0	11,956	0.00%
2023/11/02	1	33.85	0	0.00	33.85	1	11,934	0.01%
2023/11/01	0	0.00	1	33.00	32.60	-1	12,043	-0.01%
2023/10/17	1	34.80	1	33.95	33.85	0	13,017	0.00%
2023/10/16	4	34.25	10.3	34.55	34.60	-6.3	13,098	-0.05%
2023/10/12	9	35.89	0	0.00	35.90	9	13,254	0.07%
2023/10/11	1	36.30	0	0.00	36.00	1	13,271	0.01%
2023/10/06	1	36.95	0	0.00	36.70	1	13,344	0.01%
2023/10/05	0	0.00	0.4	37.40	37.00	-0.4	13,382	0.00%
2023/10/04	0	0.00	0.3	36.60	36.60	-0.3	13,391	0.00%
2023/10/03	1	37.60	0	0.00	37.15	1	13,538	0.01%
2023/10/02	1	36.75	2	37.38	37.85	-1	13,683	-0.01%
2023/09/28	1	36.45	0	0.00	36.45	1	13,866	0.01%
2023/09/27	1	36.80	2	36.50	36.70	-1	14,035	-0.01%
2023/09/25	0	0.00	1	37.70	37.60	-1	14,810	-0.01%
2023/09/21	5	35.70	1	36.30	35.65	4	15,371	0.03%
2023/09/20	0	0.00	1	36.50	36.60	-1	15,626	-0.01%
2023/09/19	5	37.78	1	38.10	37.35	4	15,530	0.03%
2023/09/14	7	38.43	3	38.50	38.05	4	15,132	0.03%
2023/09/13	2	37.58	0	0.00	37.70	2	14,807	0.01%
2023/09/12	0	0.00	9	37.28	37.45	-9	14,717	-0.06%
2023/09/11	0	0.00	3	36.25	36.25	-3	14,568	-0.02%
2023/09/08	1	36.45	1	36.80	37.00	0	14,723	0.00%
2023/09/07	10	37.03	10	36.96	37.05	0	14,692	0.00%
2023/09/06	13	37.87	13	37.81	37.95	0	14,398	0.00%
2023/09/05	10	37.00	10	36.71	36.50	0	13,995	0.00%
2023/09/04	5	35.90	7	36.29	36.20	-2	13,935	-0.01%
2023/09/01	9	37.39	5	37.28	37.05	4	13,756	0.03%
2023/08/31	8	36.76	14.6	37.13	37.30	-6.6	13,628	-0.05%
2023/08/30	4	36.78	4	36.79	36.95	0	13,760	0.00%
2023/08/29	3	36.42	3	36.23	36.25	0	13,590	0.00%
2023/08/28	57	37.97	35	37.72	35.90	22	13,326	0.17%
2023/08/25	19	37.74	51	37.39	37.50	-32	12,166	-0.26%
2023/08/24	23	35.88	19	35.51	35.40	4	11,315	0.04%
2023/08/23	22	35.27	19	35.43	35.55	3	10,998	0.03%
2023/08/22	12	34.65	14	34.23	34.30	-2	10,496	-0.02%
2023/08/21	3	34.48	9	34.49	34.50	-6	10,182	-0.06%
2023/08/18	1	33.90	0	0.00	32.95	1	9,725	0.01%
2023/08/15	1	33.30	2	33.20	33.25	-1	9,564	-0.01%
2023/08/11	1	33.10	0	0.00	32.65	1	9,575	0.01%
2023/08/10	3	33.30	3	33.55	33.35	0	9,491	0.00%
2023/08/09	2	34.30	2	34.10	33.55	0	9,344	0.00%
2023/08/07	2	33.00	4	33.16	33.45	-2	8,858	-0.02%
2023/08/04	1	32.90	2	32.75	32.90	-1	8,737	-0.01%
2023/08/02	1	31.25	0	0.00	31.40	1	8,557	0.01%
2023/08/01	7	31.78	0	0.00	32.05	7	8,426	0.08%
2023/07/31	4	32.29	0	0.00	32.10	4	8,343	0.05%
2023/07/21	2	31.45	0	0.00	31.40	2	7,964	0.03%
2023/07/20	1	31.80	3	31.88	32.05	-2	7,937	-0.03%
2023/07/19	11	32.62	0	0.00	31.60	11	7,881	0.14%
2023/07/18	0	0.00	1	32.40	32.25	-1	7,838	-0.01%
2023/07/17	1	33.50	1	33.15	33.35	0	7,735	0.00%
2023/07/14	1	32.95	1.4	32.57	32.75	-0.4	7,654	0.00%
2023/07/13	10	32.89	32	33.15	32.55	-22	7,621	-0.29%
2023/07/12	1	32.05	0	0.00	32.10	1	7,580	0.01%
2023/07/10	0	0.00	8	32.59	32.80	-8	7,535	-0.11%
2023/07/07	6	33.96	1	33.20	33.55	5	7,398	0.07%
2023/07/06	0	0.00	22	33.82	33.65	-22	7,318	-0.30%
2023/07/05	0	0.00	1	33.60	33.15	-1	6,999	-0.01%
2023/07/04	10	33.42	10	33.20	33.40	0	6,832	0.00%
2023/07/03	7	33.89	7.6	34.44	34.45	-0.6	6,528	-0.01%
2023/06/30	6	32.63	42	33.24	33.05	-36	5,960	-0.60%
2023/06/29	22	31.28	21	31.70	31.50	1	5,502	0.02%
2023/06/28	3	31.65	8	31.19	31.25	-5	5,288	-0.09%
2023/06/26	1	30.05	0	0.00	30.05	1	5,017	0.02%
2023/06/20	0	0.00	1	30.15	30.15	-1	5,100	-0.02%
2023/06/19	11	30.19	0	0.00	30.05	11	5,111	0.22%
2023/06/16	20	30.75	0	0.00	30.50	20	5,096	0.39%
2023/06/15	30	30.97	0	31.00	30.90	30	5,072	0.59%
2023/06/14	7	31.32	11	31.10	31.40	-4	4,996	-0.08%
2023/06/13	5	31.40	0	0.00	31.50	5	4,718	0.11%
2023/06/12	1	31.40	0	0.00	31.30	1	4,671	0.02%
2023/06/08	1	31.20	0	0.00	31.15	1	4,632	0.02%
2023/06/07	6	31.73	4	31.55	31.65	2	4,632	0.04%
2023/06/06	3	32.72	0	0.00	32.00	3	4,564	0.07%
2023/06/05	5	33.13	0	0.00	33.45	5	4,354	0.11%
2023/06/02	1	31.55	0	0.00	31.55	1	4,016	0.02%
2023/05/24	0	0.00	1	30.55	30.65	-1	3,684	-0.03%
2023/05/18	1	30.40	0	0.00	30.40	1	3,581	0.03%
2023/05/17	0	0.00	10	29.40	29.65	-10	3,442	-0.29%
2023/05/11	0	0.00	10	30.00	29.70	-10	3,364	-0.30%
2023/05/09	0	0.00	4	29.85	29.90	-4	3,249	-0.12%
2023/05/08	2	29.30	5	29.55	29.50	-3	3,230	-0.09%
2023/05/04	2	29.55	0	0.00	29.65	2	3,183	0.06%
2023/04/28	0	0.00	15	31.00	31.00	-15	3,047	-0.49%
2023/04/21	0	0.00	0.3	30.73	30.80	-0.3	2,923	-0.01%
2023/04/20	0	0.00	2	32.50	32.10	-2	2,812	-0.07%
2023/04/19	2.3	32.51	0	0.00	32.50	2.3	2,764	0.08%
2023/04/18	1	32.30	13	32.55	32.25	-12	2,692	-0.45%
2023/04/17	2	32.20	14	32.13	32.35	-12	2,630	-0.46%
2023/04/14	0	0.00	1	31.85	31.65	-1	2,536	-0.04%
2023/04/12	0	0.00	1	31.50	31.80	-1	2,441	-0.04%
2023/04/11	0	0.00	10	31.45	31.35	-10	2,377	-0.42%
2023/04/06	0	0.00	1	31.40	31.40	-1	2,130	-0.05%
2023/03/31	0	0.00	1	31.00	30.90	-1	2,069	-0.05%
2023/03/30	0	0.00	4	30.98	30.85	-4	2,026	-0.20%
2023/03/28	0	0.00	1	30.30	30.25	-1	1,916	-0.05%
2023/03/27	0	0.00	11	30.50	30.20	-11	1,860	-0.59%
2023/03/17	0	0.00	1	28.40	28.40	-1	1,656	-0.06%
2023/03/09	0	0.00	1	28.40	28.25	-1	1,486	-0.07%
2023/03/07	1	28.55	0	0.00	28.45	1	1,491	0.07%
2023/03/06	3	28.35	0	0.00	28.35	3	1,459	0.21%
2023/03/03	0	0.00	9	28.10	28.10	-9	1,447	-0.62%
2023/03/01	1	27.70	0	0.00	27.65	1	1,483	0.07%
2023/02/21	0	0.00	4	28.00	28.00	-4	1,641	-0.24%
2023/02/15	0	0.00	1	27.70	27.60	-1	1,723	-0.06%
2023/02/13	0	0.00	3	27.65	27.80	-3	1,843	-0.16%
2023/02/10	0	0.00	1	27.80	27.55	-1	1,908	-0.05%
2023/02/09	0	0.00	3	27.90	27.90	-3	1,904	-0.16%
2023/02/08	2	27.95	1	28.00	28.00	1	1,903	0.05%
2023/02/06	0	0.00	1	28.35	28.10	-1	1,897	-0.05%
2023/02/02	0	0.00	1	28.05	28.10	-1	1,875	-0.05%
2023/02/01	2	28.03	0	0.00	27.95	2	1,856	0.11%
2023/01/05	0	0.00	1	28.30	27.90	-1	1,978	-0.05%
2023/01/04	1	27.95	2	27.95	28.00	-1	2,002	-0.05%
2022/12/28	1	27.30	0	0.00	27.10	1	2,140	0.05%
2022/12/26	0	0.00	8	27.36	27.35	-8	2,216	-0.36%
2022/12/20	0	0.00	1	27.40	26.75	-1	2,501	-0.04%
2022/12/16	1	27.80	0	0.00	27.55	1	2,883	0.03%
2022/12/14	0	0.00	1	28.25	28.20	-1	3,875	-0.03%
2022/12/13	0	0.00	1	28.20	28.10	-1	3,879	-0.03%
2022/12/12	0	28.30	0	0.00	28.35	0	3,893	0.00%
2022/11/30	2	28.75	22	28.75	28.60	-20	4,149	-0.48%
2022/11/25	0	0.00	2	28.55	28.00	-2	4,605	-0.04%
2022/11/24	1	28.45	0	0.00	28.40	1	4,640	0.02%
2022/11/23	1	28.90	0	0.00	28.60	1	4,647	0.02%
2022/11/21	0	0.00	0.1	28.20	28.15	-0.1	4,669	0.00%
2022/11/16	9	27.70	0	0.00	27.70	9	4,845	0.19%
2022/11/15	5	27.90	1	27.95	27.95	4	4,927	0.08%
2022/10/28	1	25.80	0	0.00	25.70	1	5,298	0.02%
2022/10/24	0.1	26.80	0	0.00	26.70	0.1	5,366	0.00%
2022/10/04	1	27.25	0	0.00	27.95	1	5,623	0.02%
2022/09/28	8	26.40	4	26.10	26.05	4	5,836	0.07%
2022/09/27	1	27.30	8	26.91	27.60	-7	5,759	-0.12%
2022/09/26	21	28.26	13	28.40	27.50	8	5,709	0.14%
2022/09/23	10	29.57	5	30.13	29.30	5	5,662	0.09%
2022/09/22	24	31.58	25	31.64	30.40	-1	5,462	-0.02%
2022/09/21	13	30.95	9	30.95	31.05	4	4,633	0.09%
2022/09/20	1	29.95	0	0.00	30.00	1	4,514	0.02%
2022/09/19	1	30.25	1	30.10	30.10	0	4,559	0.00%
2022/09/16	0	30.80	0	0.00	30.70	0	4,572	0.00%
2022/09/14	0	30.70	3	30.65	30.95	-3	4,716	-0.06%
2022/09/12	0	0.00	2	32.10	31.95	-2	4,767	-0.04%
2022/09/08	0	0.00	2	31.80	31.90	-2	4,791	-0.04%
2022/09/07	0	0.00	3.1	31.52	31.65	-3.1	4,920	-0.06%
2022/09/05	0	0.00	11	32.45	32.25	-11	5,576	-0.20%
2022/09/02	0	0.00	3	32.00	31.95	-3	5,255	-0.06%
2022/09/01	0	0.00	2	32.00	31.85	-2	5,214	-0.04%
2022/08/26	1	32.10	0	0.00	31.70	1	5,373	0.02%
2022/08/25	0	0.00	6	31.54	31.55	-6	5,370	-0.11%
2022/08/24	11	31.23	4	31.24	31.10	7	5,343	0.13%
2022/08/23	2	30.80	0	0.00	31.50	2	5,328	0.04%
2022/08/22	3	30.90	0	0.00	31.10	3	5,227	0.06%
2022/08/19	0	0.00	2	31.20	31.10	-2	5,150	-0.04%
2022/08/11	0	0.00	10	29.34	29.10	-10	4,919	-0.20%
2022/07/27	22	30.40	0	0.00	30.70	22	4,935	0.45%
2022/07/21	1	30.05	1	30.25	30.30	0	5,032	0.00%
2022/07/18	0	0.00	1	30.20	30.05	-1	5,147	-0.02%
2022/07/15	0	0.00	2	30.25	30.35	-2	5,455	-0.04%
2022/07/14	1	30.15	2	29.93	30.15	-1	5,444	-0.02%
2022/07/12	2	29.08	1	29.00	29.00	1	5,397	0.02%
2022/07/08	1	29.25	3	29.20	29.30	-2	5,411	-0.04%
2022/06/30	3	29.30	0	0.00	29.00	3	5,657	0.05%
2022/06/28	2	30.75	2	30.75	30.55	0	5,889	0.00%
2022/06/27	1	30.90	0	0.00	30.95	1	5,961	0.02%
2022/06/21	3	29.50	0	0.00	30.65	3	6,295	0.05%
2022/06/20	2	29.55	0	0.00	29.25	2	6,334	0.03%
2022/06/17	7	30.09	0	0.00	30.25	7	6,421	0.11%
2022/06/16	5	31.10	0	0.00	30.55	5	6,429	0.08%
2022/06/15	5	32.05	8	32.21	31.10	-3	6,541	-0.05%
2022/06/14	7	30.98	2	31.20	31.50	5	5,909	0.08%
2022/06/10	2	31.40	0	0.00	31.35	2	5,799	0.03%
2022/06/07	6	31.50	6	31.15	31.20	0	5,757	0.00%
2022/06/06	5	30.60	0	0.00	31.05	5	5,689	0.09%
2022/06/02	2	30.08	1	30.20	30.20	1	5,660	0.02%
2022/06/01	2	29.35	0	0.00	29.85	2	5,665	0.04%
2022/05/31	0	0.00	1	29.15	29.15	-1	5,750	-0.02%
2022/05/30	0	0.00	1	28.65	28.90	-1	5,781	-0.02%
2022/05/25	0	0.00	10	28.70	28.75	-10	6,010	-0.17%
2022/05/24	3	29.35	0	0.00	28.95	3	6,142	0.05%
2022/05/20	0	0.00	1	29.80	29.45	-1	6,452	-0.02%
2022/05/16	2	29.40	0	0.00	29.30	2	7,409	0.03%
2022/05/13	0	0.00	2	29.28	29.35	-2	7,442	-0.03%
2022/05/10	0	0.00	1	28.70	28.85	-1	7,890	-0.01%
2022/05/09	2	28.80	0	0.00	28.20	2	8,037	0.02%
2022/05/06	1	29.45	0	0.00	29.45	1	8,404	0.01%
2022/05/03	1	29.85	0	0.00	29.80	1	9,301	0.01%
2022/04/29	2	30.95	2	30.70	30.55	0	9,289	0.00%
2022/04/26	0	0.00	3	30.10	30.10	-3	9,351	-0.03%
2022/04/25	0.1	30.20	1	30.40	30.05	-0.9	9,469	-0.01%
2022/04/22	5	31.40	0	0.00	31.55	5	9,499	0.05%
2022/04/21	14	31.67	0	0.00	31.85	14	9,446	0.15%
2022/04/19	0	0.00	10	30.45	30.30	-10	9,116	-0.11%
2022/04/18	1	30.20	0	0.00	30.00	1	9,149	0.01%
2022/04/15	15	30.03	0	0.00	30.00	15	9,124	0.16%
2022/04/12	3	31.03	0	0.00	30.95	3	9,159	0.03%
2022/04/11	3	31.90	0	0.00	31.60	3	9,186	0.03%
2022/04/08	0	0.00	6	32.92	32.70	-6	9,265	-0.06%
2022/04/07	18.1	33.16	9	32.62	32.40	9.1	9,523	0.10%
2022/04/06	3	33.63	2	33.65	33.75	1	9,491	0.01%
2022/04/01	0	0.00	2	33.00	33.30	-2	9,924	-0.02%
2022/03/31	1	32.95	2	32.90	33.00	-1	10,327	-0.01%
2022/03/30	5	32.90	1.1	32.88	32.60	3.9	10,185	0.04%
2022/03/29	0	0.00	4	32.95	32.60	-4	10,126	-0.04%
2022/03/28	0	0.00	1	32.10	32.45	-1	10,036	-0.01%
2022/03/25	1	32.30	18.1	32.44	32.20	-17.1	9,981	-0.17%
2022/03/24	1	31.90	1	32.00	31.85	0	9,841	0.00%
2022/03/23	0	0.00	7	32.07	31.90	-7	9,949	-0.07%
2022/03/22	1	31.45	1	31.35	32.00	0	10,247	0.00%
2022/03/18	1	30.70	1	31.00	30.85	0	10,359	0.00%
2022/03/11	2	29.45	0	0.00	29.45	2	10,706	0.02%
2022/03/10	3.1	29.85	3	29.80	29.90	0.1	10,718	0.00%
2022/03/09	0	0.00	5	29.20	29.50	-5	10,676	-0.05%
2022/03/08	6	29.65	5	28.95	29.05	1	10,664	0.01%
2022/03/07	11.1	30.06	3	29.70	30.00	8.1	10,564	0.08%
2022/03/04	2	31.60	0	0.00	31.50	2	10,458	0.02%
2022/03/03	0	0.00	6	32.00	32.05	-6	10,361	-0.06%
2022/03/02	6	31.72	0	0.00	31.80	6	10,324	0.06%
2022/03/01	3	32.07	0	0.00	32.25	3	10,259	0.03%
2022/02/24	7	31.66	0	0.00	31.55	7	10,140	0.07%
2022/02/23	3	32.38	6	32.34	32.20	-3	10,039	-0.03%
2022/02/22	15	32.52	0	0.00	31.85	15	10,012	0.15%
2022/02/21	1	32.55	0	0.00	33.00	1	9,946	0.01%
2022/02/18	13	32.75	18	32.71	33.10	-5	10,211	-0.05%
2022/02/17	0	0.00	16	32.23	31.95	-16	10,036	-0.16%
2022/02/16	1	31.40	0	0.00	31.30	1	9,751	0.01%
2022/02/11	1	30.85	1	31.00	31.15	0	9,663	0.00%
2022/02/10	13.1	31.31	3	31.15	31.15	10.1	9,600	0.11%
2022/02/09	9	32.63	0	0.00	32.65	9	9,261	0.10%
2022/02/08	5	32.59	7	32.85	32.60	-2	9,108	-0.02%
2022/02/07	19	32.62	8	32.50	32.60	11	8,730	0.13%
2022/01/26	11	31.24	4	31.16	31.00	7	8,149	0.09%
2022/01/25	13	30.70	4	30.69	30.10	9	7,974	0.11%
2022/01/24	5	29.80	0	0.00	30.45	5	7,858	0.06%
2022/01/21	0	0.00	10	30.50	30.45	-10	7,872	-0.13%
2022/01/20	7	30.94	8	30.49	30.80	-1	7,963	-0.01%
2022/01/18	2	30.45	0	0.00	29.95	2	8,136	0.02%
2022/01/14	1	28.80	12	29.06	28.80	-11	7,850	-0.14%
2022/01/12	0	0.00	6	29.65	29.40	-6	7,811	-0.08%
2022/01/10	2	30.75	2.1	30.85	30.75	-0.1	7,689	0.00%
2022/01/07	1	30.55	2	30.50	30.55	-1	7,667	-0.01%
2022/01/06	2	30.95	5	30.89	31.40	-3	7,594	-0.04%
2022/01/05	5	31.50	2	31.55	31.40	3	7,529	0.04%
2022/01/04	0	0.00	1	31.70	31.65	-1	7,477	-0.01%
2022/01/03	14	32.26	3	32.27	32.10	11	7,389	0.15%
2021/12/30	3	32.48	18.1	32.31	32.30	-15.1	7,195	-0.21%
2021/12/29	3	31.65	0	0.00	31.85	3	6,836	0.04%
2021/12/28	22	32.35	2	32.40	31.20	20	6,683	0.30%
2021/12/27	16	31.24	5	31.16	31.50	11	6,090	0.18%
2021/12/24	1	29.75	2	29.85	29.90	-1	5,566	-0.02%
2021/12/22	2	29.65	1	29.70	29.65	1	5,532	0.02%
2021/12/21	1	29.65	0	0.00	29.75	1	5,510	0.02%
2021/12/20	1.1	30.35	0	0.00	30.10	1.1	5,459	0.02%
2021/12/17	1	29.80	1	30.10	29.95	0	5,372	0.00%
2021/12/16	2	30.60	4	30.48	30.60	-2	5,231	-0.04%
2021/12/15	1	30.30	3	30.15	30.30	-2	4,845	-0.04%
2021/12/14	2	28.80	1	28.60	28.50	1	4,519	0.02%
2021/12/13	2	28.80	0	0.00	28.70	2	4,463	0.04%
2021/12/10	7	29.63	3	29.10	29.20	4	4,412	0.09%
2021/12/07	2	28.65	11	28.81	28.70	-9	3,874	-0.23%
2021/12/03	0	0.00	5	27.50	27.70	-5	3,702	-0.14%
2021/11/26	2	27.25	0	0.00	27.10	2	3,692	0.05%
2021/11/25	1	28.10	12	28.00	27.75	-11	3,671	-0.30%
2021/11/24	2	27.50	2	27.60	27.85	0	3,661	0.00%
2021/11/23	12	27.80	3	27.70	27.65	9	3,677	0.24%
2021/11/22	7	28.60	0	0.00	28.25	7	3,665	0.19%
2021/11/19	11	28.25	1	28.35	28.20	10	3,632	0.28%
2021/11/18	7	29.03	1	29.35	28.85	6	3,548	0.17%
2021/11/17	16	29.49	12	29.83	30.00	4	3,389	0.12%
2021/11/16	1	29.10	1	29.15	29.00	0	2,923	0.00%
2021/11/12	0	0.00	4	28.25	28.05	-4	2,645	-0.15%
2021/11/02	2	27.60	0	0.00	27.25	2	2,696	0.07%
2021/10/28	1	27.80	0	0.00	28.10	1	2,735	0.04%
2021/10/27	9	27.68	22	27.67	28.65	-13	2,639	-0.49%
2021/10/22	4	25.50	0	0.00	25.60	4	2,410	0.17%
2021/10/21	7	25.36	0	0.00	25.95	7	2,475	0.28%
2021/10/12	2	25.70	0	0.00	25.70	2	3,137	0.06%
2021/10/08	0	0.00	5	26.35	26.25	-5	3,188	-0.16%
2021/10/04	1	25.70	2	25.35	25.35	-1	3,833	-0.03%
2021/09/30	0	0.00	3	26.85	26.85	-3	3,853	-0.08%
2021/09/29	0	0.00	2	26.25	26.35	-2	3,874	-0.05%
2021/09/24	0	0.00	10	26.30	26.20	-10	4,278	-0.23%
2021/09/17	1	25.25	1	25.30	25.50	0	4,626	0.00%
2021/09/15	6	25.38	0	0.00	25.35	6	4,742	0.13%
2021/09/14	10	25.50	0	0.00	25.65	10	4,769	0.21%
2021/09/08	1.1	24.73	0	0.00	24.65	1.1	4,840	0.02%
2021/09/07	1	25.35	0	0.00	25.25	1	4,839	0.02%
2021/09/02	1	26.20	0	0.00	26.10	1	4,894	0.02%
2021/09/01	1.1	26.59	0	0.00	26.65	1.1	4,887	0.02%
2021/08/31	1	26.35	0	0.00	26.45	1	4,878	0.02%
2021/08/20	1	25.80	1	25.75	25.75	0	4,853	0.00%
2021/08/17	8	26.11	19	26.00	25.85	-11	4,862	-0.23%
2021/08/16	1.1	26.21	0	0.00	26.15	1.1	4,841	0.02%
2021/08/13	6	26.94	0	0.00	26.80	6	4,820	0.12%
2021/08/12	1	27.55	20	27.70	27.65	-19	4,811	-0.39%
2021/08/11	1.1	27.61	0	0.00	27.75	1.1	4,834	0.02%
2021/08/10	1	27.60	0	0.00	27.65	1	4,856	0.02%
2021/08/09	1.1	28.56	1	28.90	28.40	0.1	4,896	0.00%
2021/08/05	5	29.89	0	0.00	29.85	5	4,892	0.10%
2021/08/03	23	32.76	0	0.00	32.85	23	4,997	0.46%
2021/07/29	1	33.80	5	33.65	33.65	-4	4,945	-0.08%
2021/07/28	5	33.00	0	0.00	33.60	5	4,943	0.10%
2021/07/27	2	34.40	5	34.30	34.15	-3	4,973	-0.06%
2021/07/26	0	0.00	1	34.40	34.45	-1	5,017	-0.02%
2021/07/23	16	34.41	15	34.32	34.60	1	5,000	0.02%
2021/07/16	0	0.00	2	34.25	34.30	-2	4,840	-0.04%
2021/07/14	5	34.50	7	34.12	34.30	-2	4,878	-0.04%
2021/07/13	2	33.55	0	0.00	33.40	2	4,912	0.04%
2021/07/12	19	34.30	1	34.35	34.35	18	5,099	0.35%
2021/07/09	0	0.00	11	33.74	33.75	-11	5,007	-0.22%
2021/07/01	0	0.00	3	33.30	33.25	-3	6,693	-0.04%
2021/06/30	0	0.00	1	33.10	33.00	-1	6,463	-0.02%
2021/06/29	2	32.48	1	32.65	32.50	1	6,427	0.02%
2021/06/28	6	32.99	0	0.00	33.20	6	6,428	0.09%
2021/06/10	1	30.95	0	0.00	30.85	1	7,261	0.01%
2021/06/09	1	30.35	0	0.00	30.00	1	7,241	0.01%
2021/06/02	0	0.00	1	30.45	30.25	-1	7,978	-0.01%
2021/05/26	0	0.00	20	29.40	29.30	-20	8,487	-0.24%
2021/05/25	0	0.00	3	29.30	29.00	-3	8,526	-0.04%
2021/05/19	1	28.65	0	0.00	28.75	1	8,966	0.01%
2021/05/18	0	0.00	2	27.80	28.60	-2	8,974	-0.02%
2021/05/17	2	26.40	10	26.20	26.00	-8	8,963	-0.09%
2021/05/14	1	27.60	0	0.00	27.90	1	8,903	0.01%
2021/05/13	0	0.00	10	27.80	27.60	-10	8,870	-0.11%
2021/05/12	2	28.80	0	0.00	28.15	2	8,810	0.02%
2021/05/11	1	30.65	0	0.00	30.70	1	8,661	0.01%
2021/05/10	1	32.05	0	0.00	32.20	1	8,595	0.01%
2021/05/04	7	31.99	12.1	32.19	31.95	-5.1	8,551	-0.06%
2021/05/03	1	33.40	0	0.00	33.10	1	8,504	0.01%
2021/04/29	0	0.00	46	34.70	34.55	-46	8,434	-0.55%
2021/04/28	1	35.45	10	35.02	34.90	-9	8,421	-0.11%
2021/04/27	4	34.60	0	0.00	34.70	4	8,426	0.05%
2021/04/26	1	35.00	13	34.90	35.00	-12	8,465	-0.14%
2021/04/22	1	34.40	6	35.05	34.35	-5	8,508	-0.06%
2021/04/21	1	35.25	0	0.00	35.15	1	8,401	0.01%
2021/04/19	14	36.53	1	35.80	35.80	13	8,381	0.16%
2021/04/16	52	36.59	9	36.58	36.40	43	8,271	0.52%
2021/04/15	1	36.10	2	35.60	35.50	-1	8,043	-0.01%
2021/04/14	11	35.06	1	34.60	34.95	10	7,935	0.13%
2021/04/13	2	35.90	0	0.00	35.35	2	8,112	0.02%
2021/04/12	6	36.77	2	36.68	36.30	4	8,481	0.05%
2021/04/09	8	35.05	3	35.07	35.75	5	8,026	0.06%
2021/04/08	5	34.98	4	34.74	34.75	1	7,714	0.01%
2021/04/07	1	33.30	4	33.46	33.50	-3	7,415	-0.04%
2021/03/31	0	0.00	5	32.08	32.15	-5	7,466	-0.07%
2021/03/30	1	32.05	0	0.00	32.15	1	7,427	0.01%
2021/03/26	12	32.96	4.3	32.78	32.55	7.7	7,299	0.10%
2021/03/24	0	0.00	3	32.60	32.90	-3	7,130	-0.04%
2021/03/23	4	32.55	10	32.80	32.50	-6	7,143	-0.08%
2021/03/22	2	33.65	7	32.93	33.10	-5	7,072	-0.07%
2021/03/19	0	0.00	14	33.01	33.10	-14	6,919	-0.20%
2021/03/18	0	0.00	1	32.25	32.30	-1	6,776	-0.01%
2021/03/17	0	0.00	2	31.95	31.75	-2	6,814	-0.03%
2021/03/16	3	31.67	0	0.00	31.45	3	6,874	0.04%
2021/03/15	2	31.55	23	31.50	31.55	-21	6,885	-0.31%
2021/03/12	0	0.00	10	31.75	31.85	-10	6,983	-0.14%
2021/03/11	3	32.17	0	0.00	32.00	3	7,013	0.04%
2021/03/10	0	0.00	2	31.85	31.50	-2	6,863	-0.03%
2021/03/09	0	0.00	3	30.53	31.15	-3	6,879	-0.04%
2021/03/08	2	31.93	2	31.73	30.95	0	6,870	0.00%
2021/03/04	5	31.08	4	31.15	31.05	1	6,719	0.01%
2021/03/03	1	30.95	1	30.55	30.90	0	6,724	0.00%
2021/03/02	9	31.59	2	31.20	30.80	7	6,706	0.10%
2021/02/26	2	31.11	0	0.00	31.00	2	6,577	0.03%
2021/02/25	0	0.00	5	30.85	30.60	-5	6,565	-0.08%
2021/02/24	0	0.00	2	30.75	30.55	-2	6,625	-0.03%
2021/02/23	6	30.96	2	30.80	31.00	4	6,618	0.06%
2021/02/22	0	0.00	1	30.40	30.75	-1	6,583	-0.02%
2021/02/19	0	0.00	2	29.85	30.05	-2	6,855	-0.03%
2021/02/18	0	0.00	1	28.95	29.40	-1	6,968	-0.01%
2021/02/17	1	28.50	1	28.70	28.85	0	7,301	0.00%
2021/02/05	0	0.00	13	28.05	28.05	-13	7,608	-0.17%
2021/02/04	0	0.00	1	28.30	28.30	-1	7,741	-0.01%
2021/01/29	0	0.00	2	28.10	28.15	-2	8,357	-0.02%
2021/01/27	0	0.00	1	28.00	28.00	-1	8,800	-0.01%
2021/01/26	2	27.80	0	0.00	27.75	2	9,746	0.02%
2021/01/25	2	27.80	0	0.00	28.10	2	10,818	0.02%
2021/01/22	2	27.95	0	0.00	28.05	2	10,897	0.02%
2021/01/21	1	27.85	0	0.00	27.90	1	10,893	0.01%
2021/01/20	15	28.80	3	28.90	28.30	12	10,967	0.11%
2021/01/19	30	29.80	0	0.00	29.30	30	10,903	0.28%
2021/01/18	2	28.43	0	0.00	28.95	2	10,850	0.02%
2021/01/15	2	29.35	7	29.40	29.05	-5	10,821	-0.05%
2021/01/14	11	29.94	0	0.00	30.00	11	10,774	0.10%
2021/01/12	1	29.65	0	0.00	29.50	1	10,775	0.01%
2021/01/08	10	30.40	10	30.05	30.15	0	10,704	0.00%
2021/01/07	15	30.45	0	0.00	30.25	15	10,648	0.14%
2021/01/06	27	30.98	2	31.43	30.55	25	10,586	0.24%
2021/01/05	29	32.61	20	31.97	32.50	9	10,188	0.09%
2021/01/04	8	30.70	2	31.05	30.70	6	9,599	0.06%
2020/12/31	5	30.30	0	0.00	30.45	5	9,604	0.05%
2020/12/30	5	30.55	11	30.59	30.55	-6	9,554	-0.06%
2020/12/29	2	31.08	47	30.79	30.85	-45	9,462	-0.48%
2020/12/28	5	30.15	18.2	30.23	30.30	-13.2	9,198	-0.14%
2020/12/24	0	0.00	5	29.75	29.35	-5	9,071	-0.06%
2020/12/23	1	28.95	0	0.00	29.35	1	9,027	0.01%
2020/12/22	0	0.00	6	29.65	28.85	-6	9,032	-0.07%
2020/12/17	0	0.00	20	29.00	29.40	-20	9,124	-0.22%
2020/12/16	1	29.00	0	0.00	28.95	1	9,109	0.01%
2020/12/14	1	28.95	20	29.51	29.40	-19	9,393	-0.20%
2020/12/11	1	29.05	5	30.00	29.25	-4	9,501	-0.04%
2020/12/10	1	30.40	2	30.53	30.10	-1	9,310	-0.01%
2020/12/09	0	0.00	5	30.45	30.55	-5	9,190	-0.05%
2020/12/08	4	30.78	15	30.80	30.50	-11	9,173	-0.12%
2020/12/07	0	0.00	1	30.50	30.60	-1	9,050	-0.01%
2020/12/04	5	30.49	3	30.67	30.50	2	9,006	0.02%
2020/12/03	3	30.42	4	30.28	30.35	-1	8,973	-0.01%
2020/12/02	15	30.20	1	30.30	30.10	14	8,881	0.16%
2020/12/01	0	0.00	3	30.07	30.40	-3	8,891	-0.03%
2020/11/30	8	30.36	0	0.00	30.20	8	8,914	0.09%
2020/11/27	12	30.21	1	30.20	30.15	11	8,957	0.12%
2020/11/26	6	30.03	2	29.90	29.95	4	8,987	0.04%
2020/11/25	1	29.65	1	29.65	29.90	0	9,000	0.00%
2020/11/24	1	30.10	2	30.20	29.80	-1	8,959	-0.01%
2020/11/23	1	30.20	2	30.15	30.20	-1	8,953	-0.01%
2020/11/19	1	30.30	9	30.30	29.95	-8	8,962	-0.09%
2020/11/18	13	30.76	16	30.76	30.50	-3	9,001	-0.03%
2020/11/17	6	30.58	10	30.83	30.65	-4	9,020	-0.04%
2020/11/16	14	30.75	6	30.57	30.85	8	9,131	0.09%
2020/11/13	4	30.05	3	29.77	30.25	1	8,925	0.01%
2020/11/12	0	0.00	2	29.40	28.95	-2	8,660	-0.02%
2020/11/11	2	28.80	1	29.65	29.65	1	8,567	0.01%
2020/11/10	1	28.90	8	29.28	29.05	-7	8,443	-0.08%
2020/11/09	4	29.44	0	0.00	29.30	4	8,492	0.05%
2020/11/06	8	29.23	3	29.08	29.00	5	8,475	0.06%
2020/11/05	8	28.56	6	28.65	28.50	2	8,567	0.02%
2020/11/04	16	28.86	8	28.94	28.85	8	8,474	0.09%
2020/11/03	54	29.85	12	29.91	29.20	42	8,350	0.50%
2020/11/02	43	30.27	25	30.39	30.50	18	7,719	0.23%
2020/10/30	4	27.98	1	28.25	27.75	3	6,659	0.05%
2020/10/29	6	27.18	0	0.00	27.60	6	6,636	0.09%
2020/10/28	10	27.91	0	0.00	27.55	10	6,670	0.15%
2020/10/27	2	27.60	1	27.60	27.80	1	6,553	0.02%
2020/10/23	1	27.65	0	0.00	27.60	1	6,535	0.02%
2020/10/22	6	27.47	0	0.00	27.55	6	6,573	0.09%
2020/10/21	0	0.00	3	27.83	27.85	-3	6,609	-0.05%
2020/10/20	0	0.00	1	27.35	27.50	-1	6,581	-0.02%
2020/10/19	0	0.00	5	27.40	27.30	-5	6,562	-0.08%
2020/10/16	20	26.85	0	0.00	26.75	20	6,554	0.31%
2020/10/13	0	0.00	10	26.95	27.25	-10	6,666	-0.15%
2020/10/12	0	0.00	1	26.95	26.80	-1	6,646	-0.02%
2020/10/08	1	27.05	5	26.95	27.05	-4	6,641	-0.06%
2020/09/30	0	0.00	5	25.75	25.70	-5	6,682	-0.07%
2020/09/25	5	25.60	6	25.70	25.25	-1	6,946	-0.01%
2020/09/24	7	26.17	0	0.00	25.60	7	6,962	0.10%
2020/09/23	3	26.62	0	0.00	26.65	3	6,916	0.04%
2020/09/22	1	27.00	2	27.10	26.80	-1	6,990	-0.01%
2020/09/18	4	28.08	5	28.40	27.55	-1	7,041	-0.01%
2020/09/15	1	27.25	0	0.00	27.00	1	6,526	0.02%
2020/09/11	5	26.68	1	26.55	26.55	4	6,766	0.06%
2020/09/10	1	27.35	0	0.00	27.25	1	6,718	0.01%
2020/09/08	3	26.85	0	0.00	27.30	3	6,638	0.05%
2020/09/07	0	0.00	2	27.20	26.80	-2	6,593	-0.03%
2020/09/03	2	28.00	0	0.00	27.80	2	6,495	0.03%
2020/09/02	1	28.20	2	28.13	28.20	-1	6,405	-0.02%
2020/09/01	2	27.85	0	0.00	27.90	2	6,316	0.03%
2020/08/27	0	0.00	6	27.49	27.30	-6	6,148	-0.10%
2020/08/26	0	0.00	10	27.80	27.70	-10	6,041	-0.17%
2020/08/25	0	0.00	10	27.60	27.60	-10	5,980	-0.17%
2020/08/21	2	28.35	1	28.15	27.85	1	5,652	0.02%
2020/08/20	11	26.44	0	0.00	26.65	11	5,236	0.21%
2020/08/19	1	27.25	0	0.00	27.30	1	4,917	0.02%
2020/08/18	0	0.00	5	26.80	27.20	-5	4,736	-0.11%
2020/08/17	5	26.70	7	27.05	26.80	-2	4,657	-0.04%
2020/08/13	6	27.07	0	0.00	27.10	6	4,536	0.13%
2020/08/12	2	27.53	0	0.00	27.65	2	4,356	0.05%
2020/08/11	1	26.60	3	27.25	26.75	-2	4,191	-0.05%
2020/08/07	4	26.31	17	26.33	26.50	-13	3,920	-0.33%
2020/08/06	12	25.93	10	25.96	25.90	2	3,811	0.05%
2020/08/05	0	0.00	13	25.25	25.10	-13	3,491	-0.37%
2020/08/04	35	25.16	0	0.00	25.15	35	3,478	1.01%
2020/07/30	0	0.00	5	23.80	24.00	-5	3,441	-0.15%
2020/07/28	2	23.50	0	0.00	23.10	2	3,514	0.06%
2020/07/27	11	24.55	0	0.00	23.85	11	3,490	0.32%
2020/07/23	3	24.82	0	0.00	24.70	3	3,447	0.09%
2020/07/17	4	23.40	0	0.00	23.40	4	3,312	0.12%
2020/07/16	0	0.00	16	24.48	24.35	-16	3,282	-0.49%
2020/07/07	0	0.00	6	24.30	24.40	-6	3,289	-0.18%
2020/07/06	0	0.00	2	25.00	25.15	-2	3,215	-0.06%
2020/07/03	0	0.00	1	24.20	24.25	-1	3,102	-0.03%
2020/07/01	13	24.41	0	0.00	24.30	13	3,012	0.43%
2020/06/24	0	0.00	20	22.40	22.40	-20	2,784	-0.72%
2020/05/29	0	0.00	1	21.55	21.45	-1	2,838	-0.04%
2020/05/20	1	21.25	0	0.00	21.35	1	2,877	0.03%
2020/05/15	5	21.00	0	0.00	21.10	5	2,984	0.17%
2020/05/13	0	0.00	1	22.15	22.35	-1	2,868	-0.03%
2020/05/11	0	0.00	1	21.80	21.75	-1	2,836	-0.04%
2020/05/08	0	0.00	3	21.53	21.80	-3	2,809	-0.11%
2020/05/07	2	21.15	0	0.00	21.15	2	2,720	0.07%
2020/05/04	1	21.20	0	0.00	21.05	1	2,673	0.04%
2020/04/29	1	20.85	0	0.00	20.70	1	2,660	0.04%
2020/04/24	2	20.15	2	20.35	20.30	0	2,674	0.00%
2020/04/21	0	0.00	1	20.25	19.65	-1	2,710	-0.04%
2020/04/15	2	20.08	0	0.00	20.05	2	2,762	0.07%
2020/04/14	1	20.25	0	0.00	20.50	1	2,747	0.04%
2020/04/10	0	0.00	11	19.74	19.75	-11	2,617	-0.42%
2020/04/07	1	19.35	0	0.00	19.45	1	2,639	0.04%
2020/03/27	2	18.05	3	18.10	18.00	-1	2,696	-0.04%
2020/03/25	0	0.00	3	18.27	18.25	-3	2,704	-0.11%
2020/03/23	3	15.60	0	0.00	16.00	3	2,739	0.11%
2020/03/16	0	0.00	3	18.50	18.75	-3	2,816	-0.11%
2020/03/13	5	19.55	0	0.00	19.95	5	2,805	0.18%
2020/03/12	16	22.24	12	21.75	21.70	4	2,722	0.15%
2020/03/10	1	22.00	0	0.00	22.85	1	2,596	0.04%
2020/03/03	2	23.58	0	0.00	23.45	2	2,586	0.08%
2020/02/24	1	23.60	0	0.00	23.50	1	2,608	0.04%
2020/02/21	2	23.95	0	0.00	23.95	2	2,614	0.08%
2020/02/11	1	22.35	0	0.00	22.40	1	2,543	0.04%
2020/02/07	2	22.70	0	0.00	22.60	2	2,545	0.08%
2020/01/31	2	23.80	0	0.00	23.75	2	2,605	0.08%
2020/01/30	4	24.18	0	0.00	23.55	4	2,653	0.15%
2020/01/14	0	0.00	10	25.15	25.35	-10	2,601	-0.38%
2020/01/13	5	25.10	0	0.00	25.20	5	2,573	0.19%
2020/01/10	1	24.25	0	0.00	24.65	1	2,532	0.04%
2019/12/27	0	0.00	5	26.05	26.00	-5	2,645	-0.19%
2019/12/23	1	25.90	0	0.00	25.50	1	2,682	0.04%
2019/12/19	10	25.80	0	0.00	25.75	10	2,690	0.37%
2019/12/17	5	26.10	4	26.10	26.00	1	2,712	0.04%
2019/12/11	1	25.00	0	0.00	24.85	1	2,554	0.04%
2019/11/21	0	0.00	4	25.20	25.25	-4	3,095	-0.13%
2019/11/14	0	0.00	1	24.15	24.20	-1	3,353	-0.03%
2019/11/12	0	0.00	2	23.90	24.00	-2	3,529	-0.06%
2019/11/05	7	24.54	0	0.00	24.65	7	4,378	0.16%
2019/11/01	1	23.90	0	0.00	23.85	1	4,556	0.02%
2019/10/31	12	24.01	0	0.00	23.80	12	4,603	0.26%
2019/10/30	6	24.18	1	24.25	24.25	5	4,649	0.11%
2019/10/21	1	25.35	0	0.00	25.50	1	5,190	0.02%
2019/10/18	0	0.00	1	25.30	25.30	-1	5,302	-0.02%
2019/10/17	2	25.30	0	0.00	25.35	2	5,324	0.04%
2019/10/14	2	25.20	5	25.00	24.95	-3	5,453	-0.06%
2019/10/09	0	0.00	7	25.75	25.65	-7	5,363	-0.13%
2019/10/02	0	0.00	1	26.00	26.60	-1	5,923	-0.02%
2019/10/01	1	26.30	0	0.00	25.90	1	5,902	0.02%
2019/09/27	0	0.00	2	26.25	26.25	-2	5,875	-0.03%
2019/09/25	1	26.50	0	0.00	26.40	1	5,800	0.02%
2019/09/11	2	27.10	0	0.00	27.20	2	6,057	0.03%
2019/09/06	5	28.20	0	0.00	28.15	5	5,927	0.08%
2019/09/05	0	0.00	5	28.60	28.55	-5	5,869	-0.09%
2019/09/03	5	28.75	1	28.55	28.55	4	5,846	0.07%
2019/08/27	0	0.00	1	27.60	27.65	-1	5,580	-0.02%
2019/08/14	5	29.00	0	0.00	28.95	5	5,035	0.10%
2019/08/12	2	29.45	2	28.90	28.75	0	4,774	0.00%
2019/08/07	2	28.65	0	0.00	28.05	2	4,537	0.04%
2019/08/06	5	28.05	0	0.00	28.30	5	4,373	0.11%
2019/08/05	0	0.00	1	27.70	27.40	-1	4,279	-0.02%
2019/07/26	0	0.00	1	27.65	27.40	-1	4,281	-0.02%
2019/07/25	0	0.00	38	27.95	27.60	-38	4,335	-0.88%
2019/07/24	0	0.00	6	26.93	27.20	-6	4,229	-0.14%
2019/07/22	17	26.91	3	26.93	26.85	14	4,182	0.33%
2019/07/19	1	26.30	4	26.25	26.25	-3	4,201	-0.07%
2019/07/17	6	26.40	9	26.67	26.80	-3	4,239	-0.07%
2019/07/12	1	25.80	2	26.00	26.00	-1	4,254	-0.02%
2019/07/11	10	25.60	0	0.00	25.70	10	4,226	0.24%
2019/07/10	11	26.13	27	26.46	25.60	-16	4,243	-0.38%
2019/07/08	0	0.00	1	25.75	25.75	-1	3,902	-0.03%
2019/07/05	1	25.45	0	0.00	25.40	1	3,920	0.03%
2019/07/03	0	0.00	1	25.35	25.20	-1	4,008	-0.02%
2019/07/02	0	0.00	2	25.60	25.70	-2	4,028	-0.05%
2019/06/25	0	0.00	5	25.67	25.35	-5	3,926	-0.13%
2019/06/24	1	25.30	1	25.15	25.30	0	3,877	0.00%
2019/06/21	1	24.60	0	0.00	24.50	1	3,881	0.03%
2019/06/17	1	23.75	0	0.00	23.85	1	4,349	0.02%
2019/06/14	0	0.00	1	23.95	23.80	-1	4,476	-0.02%
2019/06/12	1	23.75	0	0.00	23.60	1	4,717	0.02%
2019/06/05	0	0.00	6	23.20	23.10	-6	4,819	-0.12%
2019/05/31	1	23.15	0	0.00	23.45	1	5,027	0.02%
2019/05/28	4	23.35	0	0.00	23.15	4	5,107	0.08%
2019/05/24	2	23.33	0	0.00	23.25	2	5,207	0.04%
2019/05/23	0	0.00	3	23.40	23.30	-3	5,218	-0.06%
2019/05/20	2	24.40	0	0.00	24.75	2	5,249	0.04%
2019/05/16	4	24.53	0	0.00	24.30	4	5,180	0.08%
2019/05/13	3	24.55	0	0.00	24.55	3	5,084	0.06%
2019/05/10	1	24.55	0	0.00	24.10	1	5,034	0.02%
2019/05/09	2	24.45	0	0.00	24.20	2	4,995	0.04%
2019/05/08	2	25.13	0	0.00	25.35	2	4,909	0.04%
2019/05/07	1	25.85	12	26.10	25.70	-11	4,836	-0.23%
2019/05/06	1	25.35	0	0.00	25.10	1	4,785	0.02%
2019/05/02	4	25.95	0	0.00	26.25	4	4,671	0.09%
2019/04/30	0	0.00	1	26.00	26.00	-1	4,622	-0.02%
2019/04/25	1	25.70	0	0.00	25.15	1	4,519	0.02%
2019/04/15	0	0.00	1	24.05	24.65	-1	4,989	-0.02%
2019/04/12	1	23.60	0	0.00	23.60	1	4,914	0.02%
2019/04/08	0	0.00	1	23.85	23.75	-1	4,839	-0.02%
2019/04/03	1	23.55	0	0.00	23.50	1	4,805	0.02%
2019/04/01	3	23.50	1	23.45	23.45	2	4,776	0.04%
2019/03/29	3	23.05	0	0.00	23.00	3	4,726	0.06%
2019/03/28	3	23.25	0	0.00	22.90	3	4,701	0.06%
2019/03/27	0	0.00	1	23.65	23.50	-1	4,650	-0.02%
2019/03/26	1	23.30	0	0.00	23.40	1	4,622	0.02%
2019/03/22	4	24.85	8	25.10	24.85	-4	4,557	-0.09%
2019/03/21	8	26.80	3	26.70	26.10	5	4,316	0.12%
2019/03/19	0	0.00	9	26.50	26.10	-9	4,218	-0.21%
2019/03/18	10	26.46	6	25.89	26.50	4	4,208	0.10%
2019/03/14	0	0.00	3	25.50	25.35	-3	3,996	-0.08%
2019/03/13	0	0.00	15	25.10	25.35	-15	3,949	-0.38%
2019/03/08	1	24.55	0	0.00	24.75	1	4,017	0.02%
2019/03/07	4	25.30	0	0.00	25.10	4	4,007	0.10%
2019/03/05	1	24.85	0	0.00	24.85	1	3,870	0.03%
2019/02/27	3	24.35	15	24.50	24.55	-12	3,807	-0.32%
2019/02/22	2	24.83	0	0.00	24.90	2	3,808	0.05%
2019/02/21	12	25.03	0	0.00	24.80	12	3,830	0.31%
2019/02/20	2	24.45	1	24.40	24.50	1	3,817	0.03%
2019/02/12	0	0.00	1	25.00	24.90	-1	3,803	-0.03%
2019/01/30	5	24.61	1	24.50	24.60	4	3,776	0.11%
2019/01/29	1	24.70	0	0.00	24.45	1	3,774	0.03%
2019/01/28	1	24.85	0	0.00	24.90	1	3,750	0.03%
2019/01/22	2	24.95	1	25.20	25.05	1	3,719	0.03%
2019/01/21	1	25.20	0	0.00	25.35	1	3,653	0.03%
2019/01/16	0	0.00	10	25.55	26.10	-10	3,458	-0.29%
2019/01/15	10	25.30	0	0.00	25.05	10	3,279	0.30%
2019/01/14	1	24.75	0	0.00	24.85	1	3,222	0.03%
2019/01/10	1	25.35	0	0.00	25.75	1	3,087	0.03%
2019/01/09	0	0.00	26	25.43	25.50	-26	3,015	-0.86%
2019/01/08	20	25.18	4	24.65	25.45	16	2,864	0.56%
2019/01/07	0	0.00	22	24.10	24.50	-22	2,643	-0.83%
2019/01/02	0	0.00	8	23.19	23.00	-8	2,447	-0.33%
2018/12/28	5	22.78	0	0.00	22.95	5	2,429	0.21%
2018/12/27	2	23.15	0	0.00	22.90	2	2,451	0.08%
2018/12/25	1	22.55	0	0.00	22.65	1	2,408	0.04%
2018/12/21	2	21.90	0	0.00	22.50	2	2,488	0.08%
2018/12/20	0	0.00	3	22.25	22.30	-3	2,499	-0.12%
2018/12/18	3	22.90	0	0.00	22.75	3	2,476	0.12%
2018/12/17	3	23.35	0	0.00	23.00	3	2,441	0.12%
2018/12/13	0	0.00	1	23.30	23.05	-1	2,299	-0.04%
2018/12/12	0	0.00	3	23.00	23.00	-3	2,257	-0.13%
2018/12/11	3	22.75	3	22.90	22.80	0	2,201	0.00%
2018/12/10	2	21.55	0	0.00	21.55	2	2,095	0.10%
2018/12/06	4	21.35	0	0.00	21.30	4	2,067	0.19%
2018/12/05	4	21.60	0	0.00	22.25	4	2,033	0.20%
2018/12/04	1	22.90	0	0.00	22.45	1	2,034	0.05%
2018/11/30	0	0.00	1	21.60	21.60	-1	1,946	-0.05%
2018/11/12	0	0.00	1	19.60	19.20	-1	1,750	-0.06%
2018/11/01	0	0.00	5	18.70	18.55	-5	2,130	-0.23%
2018/10/31	5	18.20	0	0.00	18.30	5	2,151	0.23%
2018/10/19	5	18.40	0	0.00	19.10	5	2,525	0.20%
2018/10/12	1	18.20	0	0.00	18.10	1	2,776	0.04%
2018/10/11	1	18.00	7	18.11	18.00	-6	3,116	-0.19%
2018/10/09	1	20.00	0	0.00	20.00	1	3,134	0.03%
2018/10/08	2	20.60	0	0.00	20.60	2	3,300	0.06%
2018/09/28	2	23.40	2	23.13	23.30	0	3,882	0.00%
2018/09/19	0	0.00	1	22.25	22.25	-1	4,400	-0.02%
2018/09/14	0	0.00	5	21.85	22.15	-5	4,472	-0.11%
2018/09/13	5	21.40	0	0.00	21.55	5	4,511	0.11%
2018/08/31	0	0.00	1	22.80	22.85	-1	5,015	-0.02%
2018/08/28	1	23.10	0	0.00	22.95	1	5,366	0.02%
2018/08/27	5	23.00	0	0.00	23.00	5	5,638	0.09%
2018/08/21	1	21.85	0	0.00	22.10	1	5,885	0.02%
2018/08/20	1	21.50	0	0.00	21.60	1	5,914	0.02%
2018/08/17	2.4	22.36	5	22.40	22.15	-2.6	5,887	-0.04%
2018/08/16	9	21.87	0	0.00	22.00	9	5,863	0.15%
2018/08/15	1	22.90	0	0.00	22.20	1	5,832	0.02%
2018/08/14	5	23.18	33	23.40	23.05	-28	5,802	-0.48%
2018/08/13	19	24.16	2	24.20	23.60	17	5,750	0.30%
2018/08/10	33	26.50	3	26.30	26.15	30	5,663	0.53%
2018/08/09	4	26.23	0	0.00	26.05	4	5,778	0.07%
2018/08/07	2	26.80	0	0.00	26.85	2	5,736	0.03%
2018/08/06	1	27.10	1	27.10	27.15	0	5,724	0.00%
2018/08/03	10	27.50	10	27.35	27.35	0	5,726	0.00%
2018/07/31	2	26.95	0	0.00	26.90	2	5,450	0.04%
2018/07/25	1	26.60	0	0.00	26.60	1	5,360	0.02%
2018/07/20	1	27.30	0	0.00	27.05	1	5,289	0.02%
2018/07/19	4	27.40	3	27.40	27.45	1	5,251	0.02%
2018/07/18	3	28.62	3	28.63	27.90	0	5,190	0.00%
2018/07/17	0	0.00	28	27.60	27.50	-28	4,869	-0.57%
2018/07/16	50	27.95	23	27.86	28.00	27	4,833	0.56%
2018/07/13	2	28.65	11	28.48	28.45	-9	4,685	-0.19%
2018/07/12	1	27.85	1	27.80	27.80	0	4,325	0.00%
2018/07/11	1	27.75	3	27.90	27.50	-2	4,306	-0.05%
2018/07/10	0	0.00	1	27.45	27.90	-1	4,296	-0.02%
2018/07/09	0	0.00	3	27.50	27.20	-3	4,301	-0.07%
2018/07/06	1	26.50	0	0.00	27.05	1	4,281	0.02%
2018/07/04	3	28.35	1	27.60	27.90	2	4,324	0.05%
2018/06/29	1	27.25	5	27.60	27.25	-4	3,991	-0.10%
2018/06/28	0	0.00	6	26.35	26.25	-6	3,914	-0.15%
2018/06/21	10	28.30	0	0.00	27.95	10	3,998	0.25%
2018/06/13	3	27.60	0	0.00	27.60	3	4,174	0.07%
2018/06/12	0	0.00	4	28.05	27.85	-4	4,166	-0.10%
2018/06/11	11	27.75	10	27.70	27.40	1	4,093	0.02%
2018/06/07	0	0.00	10	27.80	27.65	-10	4,144	-0.24%
2018/06/06	0	0.00	1	27.20	27.35	-1	4,114	-0.02%
2018/06/05	12	27.28	1	27.10	27.00	11	4,531	0.24%
2018/06/04	17	28.23	14	28.26	28.05	3	4,582	0.07%
2018/06/01	0	0.00	29	26.89	27.35	-29	4,392	-0.66%
2018/05/31	1	26.45	0	0.00	26.50	1	4,412	0.02%
2018/05/28	1	26.10	0	0.00	26.05	1	4,630	0.02%
2018/05/21	2	25.35	0	0.00	25.70	2	5,034	0.04%
2018/05/18	1	25.55	0	0.00	25.40	1	5,176	0.02%
2018/05/17	0	0.00	5	25.65	26.10	-5	5,161	-0.10%
2018/05/16	1	24.30	0	0.00	24.50	1	5,055	0.02%
2018/05/11	2	24.23	0	0.00	24.10	2	5,357	0.04%
2018/05/07	2	24.10	5	24.20	24.00	-3	5,554	-0.05%
2018/05/04	1	24.15	0	0.00	24.10	1	5,637	0.02%
2018/05/03	1	24.00	3	23.88	23.80	-2	5,763	-0.03%
2018/05/02	6	24.00	0	0.00	24.00	6	5,954	0.10%
2018/04/25	1	23.65	0	0.00	23.75	1	7,172	0.01%
2018/04/24	1	24.05	0	0.00	23.90	1	7,255	0.01%
2018/04/23	1	24.85	0	0.00	24.80	1	7,302	0.01%
2018/04/20	5	25.25	0	0.00	25.20	5	7,393	0.07%
2018/04/19	25	25.80	1	25.70	25.50	24	7,480	0.32%
2018/04/18	10	25.70	0	0.00	25.50	10	7,755	0.13%
2018/04/16	0	0.00	7	26.91	26.60	-7	8,233	-0.09%
2018/04/13	1	26.75	0	0.00	26.75	1	8,566	0.01%
2018/04/10	1	26.15	1	25.95	26.55	0	11,292	0.00%
2018/04/09	2	25.70	0	0.00	25.25	2	11,603	0.02%
2018/04/03	0	0.00	10	25.98	25.85	-10	11,754	-0.09%
2018/03/31	1	26.75	2	26.65	26.65	-1	11,828	-0.01%
2018/03/30	1	27.35	1	27.05	27.05	0	11,829	0.00%
2018/03/28	5	27.28	0	0.00	27.00	5	11,817	0.04%
2018/03/27	7	27.38	1	27.40	27.50	6	11,825	0.05%
2018/03/23	3	26.57	30	26.60	26.75	-27	11,831	-0.23%
2018/03/22	4	27.73	0	0.00	27.35	4	11,738	0.03%
2018/03/21	6	27.55	3	27.85	27.85	3	11,692	0.03%
2018/03/20	0	0.00	3	27.30	27.15	-3	11,863	-0.03%
2018/03/16	0	0.00	11	28.20	28.20	-11	11,875	-0.09%
2018/03/15	8	28.02	3	28.15	28.05	5	11,917	0.04%
2018/03/14	11	28.05	2	28.40	27.95	9	11,906	0.08%
2018/03/12	26	28.48	1	28.40	28.35	25	11,841	0.21%
2018/03/09	3	30.03	18	30.10	29.20	-15	11,816	-0.13%
2018/03/08	13	28.83	12	28.80	28.75	1	11,452	0.01%
2018/03/06	2	29.00	5	28.70	28.75	-3	11,513	-0.03%
2018/03/05	0	0.00	10	28.80	28.45	-10	11,389	-0.09%
2018/03/02	26	28.18	0	0.00	28.15	26	11,353	0.23%
2018/03/01	5	27.40	0	0.00	27.95	5	11,737	0.04%
2018/02/27	8	27.59	20	27.85	27.80	-12	11,967	-0.10%
2018/02/23	0	0.00	1	27.35	27.45	-1	12,002	-0.01%
2018/02/21	0	0.00	12	26.24	27.50	-12	11,995	-0.10%
2018/02/12	10	25.55	0	0.00	25.45	10	11,913	0.08%
2018/02/09	10	24.10	0	0.00	25.00	10	11,890	0.08%
2018/02/08	1	25.05	5	24.85	25.10	-4	11,927	-0.03%
2018/02/07	1	25.85	3	25.75	25.25	-2	11,965	-0.02%
2018/02/06	20	26.25	10	25.33	25.10	10	12,043	0.08%
2018/02/05	12	27.01	4	27.10	27.40	8	12,214	0.07%
2018/02/02	13	27.82	0	0.00	27.95	13	12,207	0.11%
2018/02/01	8	28.23	0	0.00	27.95	8	12,226	0.07%
2018/01/31	3	28.07	1	28.05	28.10	2	12,282	0.02%
2018/01/30	4	28.13	0	0.00	28.05	4	12,234	0.03%
2018/01/26	2	27.95	0	0.00	27.70	2	12,089	0.02%
2018/01/25	4	28.46	0	0.00	28.10	4	11,968	0.03%
2018/01/24	17	29.06	0	0.00	29.30	17	11,793	0.14%
2018/01/23	1	29.20	2	29.90	29.05	-1	11,701	-0.01%
2018/01/22	0	0.00	3	30.95	30.30	-3	11,422	-0.03%
2018/01/19	9	30.39	9	30.75	30.70	0	11,212	0.00%
2018/01/18	1	29.50	0	0.00	29.35	1	10,752	0.01%
2018/01/16	5	30.09	0	0.00	29.50	5	10,612	0.05%
2018/01/12	9	30.58	3	30.52	30.05	6	10,468	0.06%
2018/01/11	7	29.79	0.1	29.55	29.55	6.9	10,156	0.07%
2018/01/10	9	29.31	13	29.50	29.10	-4	9,979	-0.04%
2018/01/09	5	30.01	117	30.05	30.20	-112	9,679	-1.16%	大賣/鉅額交易
2018/01/08	16	31.61	20	31.20	30.60	-4	9,315	-0.04%
2018/01/05	51	30.94	67	30.91	31.20	-16	8,612	-0.19%
2018/01/04	57	27.51	86	28.08	28.95	-29	7,454	-0.39%
2018/01/03	24	26.42	1	26.90	26.35	23	6,544	0.35%
2018/01/02	1	25.95	16	25.94	25.95	-15	6,204	-0.24%