正隆 (1904)-元大-六合券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
28.80
漲跌
▼0.05
漲幅
-0.17%
成交量
885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(已收盤)

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

正隆 (1904)籌碼相關－元大-六合券商分點個股進出

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

元大-六合券商分點個股進出
元大-六合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
2024/05/16	0.1	29.00	0	0.00	28.95	0.1	886	0.01%
2024/05/10	0	0.00	0	29.00	29.05	0	890	0.00%
2024/05/08	0	0.00	1	29.00	28.95	-1	896	-0.11%
2024/05/03	0.1	29.29	0	0.00	29.10	0.1	897	0.01%
2024/05/02	0	0.00	1	29.30	29.30	-1	893	-0.11%
2024/04/30	0	29.30	0	0.00	29.20	0	892	0.00%
2024/04/26	0	28.95	0	0.00	28.85	0	874	0.00%
2024/04/24	0	29.05	0	0.00	28.85	0	863	0.00%
2024/04/23	0	29.20	1	29.50	29.20	-1	878	-0.11%
2024/04/19	0	28.75	0	0.00	28.20	0	844	0.00%
2024/04/18	0	28.75	0	0.00	28.60	0	825	0.00%
2024/04/17	0	28.45	0	0.00	28.40	0	821	0.00%
2024/04/16	0	28.55	0	0.00	28.35	0	821	0.00%
2024/04/12	0	0.00	0.5	29.05	28.95	-0.5	787	-0.06%
2024/04/10	0	0.00	1	29.35	29.30	-1	780	-0.13%
2024/04/08	0	28.90	0	0.00	29.05	0	789	0.00%
2024/04/03	0	28.90	1	28.95	28.85	-1	783	-0.13%
2024/04/02	0	29.05	0	0.00	28.80	0	773	0.00%
2024/04/01	0	29.00	0.1	29.10	29.10	-0.1	718	-0.01%
2024/03/28	0.2	29.30	0	0.00	29.30	0.2	705	0.03%
2024/03/27	0	29.29	0	0.00	29.25	0	700	0.00%
2024/03/26	1	29.05	0	0.00	29.00	1	691	0.15%
2024/03/25	0	29.15	0	0.00	29.10	0	693	0.00%
2024/03/21	0	0.00	3.1	29.15	29.25	-3.1	735	-0.42%
2024/03/20	0	29.07	0	0.00	28.95	0	752	0.00%
2024/03/19	0	29.00	0	0.00	28.95	0	756	0.00%
2024/03/18	0	28.90	0	0.00	28.85	0	754	0.00%
2024/03/14	0	28.90	0	0.00	28.85	0	762	0.00%
2024/03/13	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/11	1	28.55	0	0.00	28.55	1	750	0.13%
2024/03/08	0.1	28.55	0	0.00	28.55	0.1	750	0.01%
2024/03/07	0	28.85	24	28.65	28.70	-24	762	-3.14%
2024/03/06	0	29.00	0	0.00	28.85	0	761	0.00%
2024/03/05	0	29.00	0	0.00	28.85	0	763	0.00%
2024/03/04	1.1	29.56	0	0.00	29.05	1.1	760	0.14%
2024/03/01	0	29.00	0	0.00	29.00	0	753	0.00%
2024/02/26	0	29.15	0	0.00	29.00	0	757	0.00%
2024/02/23	0	29.20	0	0.00	28.95	0	765	0.00%
2024/02/22	0	29.35	0	0.00	29.15	0	768	0.00%
2024/02/21	0	29.25	1	29.25	29.20	-1	770	-0.13%
2024/02/20	0.1	29.20	0	0.00	29.10	0.1	777	0.01%
2024/02/05	1	28.90	0	0.00	28.75	1	817	0.12%
2024/01/31	0	28.98	0	0.00	28.85	0	813	0.00%
2024/01/30	0	29.10	0	0.00	28.85	0	811	0.00%
2024/01/25	5	28.97	0.1	29.10	28.95	4.9	819	0.60%
2024/01/24	1	29.15	0	0.00	29.10	1	824	0.12%
2024/01/22	0	28.85	0	0.00	28.75	0	824	0.00%
2024/01/19	0	28.80	0	0.00	28.65	0	823	0.00%
2024/01/18	0	28.85	0	0.00	28.70	0	825	0.00%
2024/01/17	0	28.85	0	0.00	28.85	0	830	0.00%
2024/01/15	0	0.00	1	29.30	29.25	-1	814	-0.12%
2024/01/12	0	29.35	0	0.00	29.30	0	826	0.00%
2024/01/11	0	29.20	0	0.00	29.25	0	843	0.00%
2024/01/10	0	0.00	1	29.25	29.10	-1	922	-0.11%
2024/01/09	1	29.40	0	0.00	29.25	1	932	0.11%
2024/01/08	0	29.40	0	0.00	29.40	0	993	0.00%
2024/01/05	0.3	29.45	0	0.00	29.40	0.3	1,031	0.03%
2024/01/03	1.1	29.30	0	0.00	29.25	1.1	1,064	0.10%
2024/01/02	0.1	29.35	1	29.40	29.35	-0.9	1,076	-0.08%
2023/12/29	0	0.00	1	29.65	29.75	-1	1,043	-0.10%
2023/12/22	0.1	30.00	0	0.00	29.80	0.1	1,140	0.01%
2023/12/21	1	30.10	1	30.05	29.95	0	1,152	0.00%
2023/12/20	1	30.15	0	0.00	30.00	1	1,168	0.09%
2023/12/18	0	0.00	2	30.38	30.25	-2	1,193	-0.17%
2023/12/15	0	30.05	0	0.00	30.10	0	1,167	0.00%
2023/12/13	1	29.30	0	0.00	29.30	1	1,165	0.09%
2023/12/11	2	30.05	2	30.08	30.15	0	1,184	0.00%
2023/12/05	0	0.00	2	30.00	29.95	-2	1,256	-0.16%
2023/12/04	2.4	30.02	0	0.00	30.10	2.4	1,259	0.19%
2023/11/29	1	29.80	0	0.00	29.75	1	1,271	0.08%
2023/11/28	1	29.80	0	0.00	29.60	1	1,294	0.08%
2023/11/22	1.1	29.55	1	29.40	29.45	0.1	1,468	0.01%
2023/11/17	0	0.00	1.3	29.85	29.80	-1.3	1,530	-0.08%
2023/11/16	0	0.00	1	29.65	29.55	-1	1,543	-0.06%
2023/11/15	0	29.35	1	29.45	29.70	-1	1,549	-0.06%
2023/11/14	0	28.95	0	0.00	29.00	0	1,557	0.00%
2023/11/03	0	28.70	0	0.00	28.60	0	1,894	0.00%
2023/10/26	2	28.60	0	0.00	28.55	2	2,586	0.08%
2023/10/18	1	29.10	0	0.00	29.10	1	3,477	0.03%
2023/10/17	0.1	28.60	0	0.00	28.45	0.1	3,449	0.00%
2023/10/16	2	28.92	2	28.90	28.65	0	3,463	0.00%
2023/10/13	2	28.73	3	28.72	28.50	-1	3,441	-0.03%
2023/10/12	0	28.50	0	0.00	28.40	0	3,439	0.00%
2023/10/11	0	28.50	0	0.00	28.35	0	3,460	0.00%
2023/10/06	1	28.75	0	0.00	28.75	1	3,496	0.03%
2023/10/05	0	28.55	3	28.45	28.45	-3	3,507	-0.09%
2023/10/04	0.1	28.40	0	0.00	28.40	0.1	3,529	0.00%
2023/10/03	0	0.00	0.2	28.60	28.55	-0.2	3,573	-0.01%
2023/10/02	0.1	28.64	0	0.00	28.40	0.1	3,636	0.00%
2023/09/28	0	0.00	6	28.73	28.65	-6	3,764	-0.16%
2023/09/27	0	0.00	1	28.50	28.50	-1	3,785	-0.03%
2023/09/26	0	28.50	0	0.00	28.30	0	3,857	0.00%
2023/09/25	0	28.60	2	28.70	28.60	-2	3,952	-0.05%
2023/09/22	0	0.00	4	28.20	28.30	-4	4,009	-0.10%
2023/09/20	0	28.50	0	0.00	28.40	0	4,184	0.00%
2023/09/19	0.1	28.38	0	0.00	28.40	0.1	4,374	0.00%
2023/09/18	1	28.40	0	0.00	28.45	1	4,875	0.02%
2023/09/14	0.2	28.50	0	0.00	28.40	0.2	4,951	0.00%
2023/09/13	0	28.45	0	0.00	28.45	0	4,960	0.00%
2023/09/07	0	28.20	0	0.00	28.15	0	5,102	0.00%
2023/09/06	0	28.45	0	0.00	28.15	0	5,151	0.00%
2023/09/05	0	28.70	0	0.00	28.50	0	5,189	0.00%
2023/09/04	1	28.70	0	0.00	28.70	1	5,251	0.02%
2023/09/01	0.2	28.60	0	0.00	28.55	0.2	5,273	0.00%
2023/08/31	5.2	28.42	2	28.58	28.55	3.2	5,389	0.06%
2023/08/30	3	27.93	0	28.10	28.00	3	5,419	0.06%
2023/08/29	0.3	27.90	0	0.00	27.85	0.3	5,593	0.01%
2023/08/28	1	27.50	0	0.00	27.50	1	5,850	0.02%
2023/08/25	1	27.90	0	0.00	27.95	1	5,804	0.02%
2023/08/24	0.1	28.12	0	0.00	27.85	0.1	5,797	0.00%
2023/08/22	7	28.18	0.1	28.35	28.05	6.9	5,809	0.12%
2023/08/21	0	28.55	0	0.00	28.45	0	5,812	0.00%
2023/08/18	1.1	28.48	0	0.00	28.35	1.1	5,850	0.02%
2023/08/17	0.1	28.70	0	0.00	28.80	0.1	5,935	0.00%
2023/08/16	0	28.65	0	0.00	28.90	0	5,938	0.00%
2023/08/15	2	29.13	1	29.05	29.10	1	5,950	0.02%
2023/08/14	0.2	29.33	0	0.00	29.00	0.2	6,008	0.00%
2023/08/11	0.3	30.07	0	0.00	30.00	0.3	6,008	0.00%
2023/08/10	3.2	31.19	4	31.08	30.45	-0.8	5,968	-0.01%
2023/08/09	5	32.25	1	32.20	32.45	4	5,861	0.07%
2023/08/08	20.1	32.65	1	32.80	32.70	19.1	5,843	0.33%
2023/08/07	27.1	33.48	3	33.60	33.45	24.1	5,843	0.41%
2023/08/04	0	0.00	5	34.45	34.40	-5	5,757	-0.09%
2023/08/02	4	34.60	12	34.53	34.00	-8	5,938	-0.13%
2023/08/01	7.2	34.13	2	33.90	33.90	5.2	5,847	0.09%
2023/07/31	4	34.66	13	34.88	34.55	-9	5,939	-0.15%
2023/07/28	15	34.24	15	34.47	34.10	0	6,126	0.00%
2023/07/27	21	34.78	10	34.70	35.00	11	5,983	0.18%
2023/07/26	0	0.00	2	33.30	33.15	-2	5,634	-0.04%
2023/07/25	1.1	32.99	0	0.00	32.70	1.1	5,643	0.02%
2023/07/24	8	32.49	13	32.89	32.75	-5	5,693	-0.09%
2023/07/20	4	32.85	0	0.00	32.80	4	6,338	0.06%
2023/07/19	1	32.30	13	31.90	31.90	-12	6,847	-0.18%
2023/07/18	0.1	32.65	0	0.00	32.05	0.1	7,263	0.00%
2023/07/17	0	0.00	1	32.55	32.75	-1	7,430	-0.01%
2023/07/14	0	0.00	2	32.23	32.40	-2	7,402	-0.03%
2023/07/13	0.1	32.45	0	0.00	31.90	0.1	7,373	0.00%
2023/07/11	1	32.75	2	32.75	32.80	-1	7,286	-0.01%
2023/07/10	2.2	32.63	0	0.00	32.80	2.2	7,266	0.03%
2023/07/07	1	33.30	24	33.27	33.30	-23	7,228	-0.32%
2023/07/06	5	34.27	1	34.45	34.00	4	7,151	0.06%
2023/07/05	0.1	34.05	2	34.35	34.05	-1.9	7,034	-0.03%
2023/07/04	2	34.30	1	33.90	33.80	1	6,972	0.01%
2023/07/03	2	34.13	2	34.25	34.20	0	6,895	0.00%
2023/06/30	2.1	34.11	1	34.10	34.05	1.1	6,789	0.02%
2023/06/29	0	0.00	20	34.08	34.25	-20	6,717	-0.30%
2023/06/28	4.1	33.33	11	33.39	33.15	-6.9	6,563	-0.11%
2023/06/27	6	33.82	25	33.93	33.80	-19	6,491	-0.29%
2023/06/26	105	34.46	63	34.71	34.75	42	6,287	0.67%	大買/
2023/06/21	6.1	33.22	2	33.30	33.30	4.1	5,768	0.07%
2023/06/20	42	32.65	2	32.60	32.60	40	5,679	0.70%
2023/06/19	1	32.35	0	0.00	32.55	1	5,652	0.02%
2023/06/16	0	0.00	0.1	32.40	32.35	-0.1	5,636	0.00%
2023/06/15	1	32.20	0	32.30	32.30	1	5,582	0.02%
2023/06/14	1.1	32.57	0	0.00	32.55	1.1	5,558	0.02%
2023/06/13	2	32.90	0	0.00	32.90	2	5,535	0.04%
2023/06/12	1.2	32.96	7	33.01	33.20	-5.8	5,483	-0.11%
2023/06/09	0	0.00	0	33.69	33.80	0	5,424	0.00%
2023/06/08	0.1	33.63	1	33.45	33.25	-0.9	5,374	-0.02%
2023/06/07	0.1	33.70	1	33.70	33.80	-0.9	5,307	-0.02%
2023/06/06	5.2	33.93	0	34.20	33.55	5.2	5,261	0.10%
2023/06/05	3	33.82	6	33.83	33.75	-3	5,124	-0.06%
2023/06/02	3	33.55	4	33.95	33.25	-1	5,014	-0.02%
2023/06/01	6	33.74	7	33.66	33.50	-1	4,830	-0.02%
2023/05/31	0	0.00	1	31.85	31.75	-1	4,534	-0.02%
2023/05/30	1	31.85	1	31.90	31.75	0	4,521	0.00%
2023/05/29	0	0.00	1.1	31.95	31.95	-1.1	4,522	-0.02%
2023/05/26	1	31.61	0	0.00	31.60	1	4,497	0.02%
2023/05/25	0	32.33	0	0.00	32.20	0	4,449	0.00%
2023/05/24	2	32.40	2	32.70	32.45	0	4,428	0.00%
2023/05/23	8	32.64	26	32.37	32.60	-18	4,365	-0.41%
2023/05/22	2	31.42	2	31.42	31.75	0	4,229	0.00%
2023/05/19	5	31.51	0	31.50	31.35	5	4,193	0.12%
2023/05/18	22	32.02	0	0.00	31.85	22	4,149	0.53%
2023/05/17	0	31.90	1	31.80	31.80	-1	4,074	-0.02%
2023/05/16	0	31.60	0	0.00	31.70	0	4,032	0.00%
2023/05/15	2	31.65	0	0.00	31.45	2	4,024	0.05%
2023/05/12	4	32.20	2	32.27	32.05	2	4,013	0.05%
2023/05/11	4	32.20	2	32.27	31.75	2	4,001	0.05%
2023/05/10	1	32.40	0	32.30	32.40	1	3,948	0.02%
2023/05/09	7	33.81	1	33.80	33.20	6	3,911	0.15%
2023/05/08	0.8	33.40	6	33.47	33.50	-5.2	3,665	-0.14%
2023/05/05	2	33.33	3	33.90	33.10	-1	3,594	-0.03%
2023/05/04	31	33.16	90	33.24	33.65	-59	3,437	-1.72%
2023/05/03	2	32.10	3	32.18	32.10	-1	3,116	-0.03%
2023/05/02	0	0.00	8	32.14	32.00	-8	2,986	-0.27%
2023/04/28	2	31.45	0	0.00	31.30	2	2,919	0.07%
2023/04/27	3	31.60	2.1	31.20	31.35	0.9	2,866	0.03%
2023/04/26	31	32.19	13.1	32.34	32.00	17.9	2,767	0.65%
2023/04/25	9	32.34	6.4	31.98	32.35	2.6	2,461	0.11%
2023/04/24	43.4	31.89	51	31.96	32.50	-7.6	2,003	-0.38%
2023/04/21	34	31.17	19	30.62	30.40	15	1,446	1.04%
2023/04/20	10	29.96	7	29.51	29.45	3	1,034	0.29%
2023/04/19	1	28.30	0	0.00	28.40	1	843	0.12%
2023/04/17	0	0.00	2	28.95	28.95	-2	856	-0.23%
2023/04/14	0	0.00	2	28.90	28.85	-2	860	-0.23%
2023/04/12	1.1	28.80	0	0.00	28.80	1.1	846	0.13%
2023/04/10	2	28.80	0	0.00	28.45	2	832	0.24%
2023/04/06	0	28.55	1	28.45	28.60	-1	789	-0.13%
2023/03/31	0.1	28.25	0	0.00	28.25	0.1	778	0.01%
2023/03/30	2	28.00	0	0.00	28.10	2	777	0.26%
2023/03/29	0.5	28.40	0	0.00	28.25	0.5	776	0.06%
2023/03/27	1	28.20	0	0.00	28.20	1	780	0.13%
2023/03/24	0.1	28.16	0	0.00	28.00	0.1	798	0.01%
2023/03/23	0	28.00	0	0.00	28.00	0	797	0.00%
2023/03/22	0	28.00	0	0.00	27.85	0	796	0.00%
2023/03/21	0	27.90	0	0.00	27.80	0	794	0.00%
2023/03/20	0.3	27.45	0	0.00	27.45	0.3	791	0.04%
2023/03/17	1	27.15	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	28.69	0	0.00	28.40	0	733	0.00%
2023/03/13	2	28.80	0	0.00	28.80	2	755	0.26%
2023/03/10	1	28.90	0	29.00	28.85	1	753	0.13%
2023/03/09	0	0.00	0	29.10	29.05	0	766	0.00%
2023/03/08	0.1	29.10	0	0.00	29.10	0.1	776	0.01%
2023/03/06	1	28.85	0	0.00	28.80	1	767	0.13%
2023/03/03	0	28.80	0	0.00	28.75	0	762	0.00%
2023/03/02	0.2	28.85	0	0.00	28.75	0.2	764	0.03%
2023/03/01	1	28.65	0	0.00	28.70	1	774	0.13%
2023/02/23	2	28.65	0	0.00	28.60	2	778	0.26%
2023/02/21	1	28.75	0	28.90	28.70	1	800	0.12%
2023/02/17	0	28.65	0	0.00	28.60	0	821	0.00%
2023/02/13	0	28.60	0.1	28.75	28.55	-0.1	847	-0.01%
2023/02/07	0	0.00	10	29.00	29.10	-10	808	-1.24%
2023/02/03	3	28.70	0	0.00	29.05	3	782	0.38%
2023/01/12	0.1	28.30	1	28.25	28.35	-0.9	729	-0.12%
2023/01/11	0	0.00	4	28.25	28.30	-4	725	-0.55%
2023/01/09	0	0.00	0	27.80	27.95	0	693	0.00%
2023/01/04	0	0.00	5	27.55	27.60	-5	692	-0.72%
2022/12/27	0	27.40	0	0.00	27.25	0	704	0.00%
2022/12/20	0	27.20	0	0.00	27.35	0	724	0.00%
2022/12/19	0	27.45	0	0.00	27.40	0	731	0.00%
2022/12/14	0	0.00	1	27.70	27.65	-1	710	-0.14%
2022/12/07	0	27.65	0	0.00	27.85	0	729	0.00%
2022/11/21	0	0.00	0.2	27.40	27.25	-0.2	735	-0.03%
2022/11/11	0	0.00	2	26.93	27.00	-2	814	-0.25%
2022/11/03	0	0.00	5	26.20	26.15	-5	855	-0.58%
2022/10/27	5	25.90	0	0.00	26.10	5	842	0.59%
2022/10/19	0.1	26.05	0	0.00	25.80	0.1	860	0.01%
2022/10/17	0.1	25.70	0	0.00	25.95	0.1	894	0.01%
2022/10/14	2	26.08	0	0.00	26.00	2	904	0.22%
2022/10/13	1	25.25	0	0.00	25.25	1	910	0.11%
2022/10/11	2	26.10	0	0.00	25.90	2	932	0.21%
2022/09/28	0	0.00	1	26.40	26.15	-1	1,029	-0.10%
2022/09/27	0	26.65	0	0.00	26.55	0	1,049	0.00%
2022/09/26	2.1	26.55	0	0.00	26.45	2.1	1,059	0.19%
2022/09/15	1	27.60	0	0.00	27.60	1	1,337	0.07%
2022/09/08	1	26.80	0	0.00	27.00	1	1,456	0.07%
2022/09/05	2.3	27.32	0	0.00	27.25	2.3	1,519	0.15%
2022/09/02	1	27.70	0	0.00	27.70	1	1,526	0.07%
2022/09/01	0	28.10	0	0.00	27.90	0	1,531	0.00%
2022/08/29	1	27.80	0	0.00	27.85	1	1,551	0.06%
2022/08/26	3.9	28.23	0	0.00	28.30	3.9	1,549	0.25%
2022/08/25	1	28.25	0	0.00	28.20	1	1,550	0.06%
2022/08/24	3	28.15	0	0.00	28.15	3	1,566	0.19%
2022/08/23	0	28.25	0	0.00	28.20	0	1,591	0.00%
2022/08/22	7.1	29.28	6	28.70	28.70	1.1	1,614	0.07%
2022/08/17	0	0.00	5	28.10	28.20	-5	1,663	-0.30%
2022/08/15	5	28.10	0	0.00	28.15	5	1,686	0.30%
2022/08/11	0	0.00	5.1	27.55	27.55	-5.1	1,767	-0.29%
2022/08/10	6	27.00	6	27.30	27.35	0	1,812	0.00%
2022/08/08	0	27.00	0	0.00	27.00	0	1,852	0.00%
2022/08/03	0	26.95	0	0.00	26.90	0	1,973	0.00%
2022/08/02	0	0.00	16	26.85	26.95	-16	2,014	-0.79%
2022/08/01	0	27.20	0	0.00	27.10	0	2,045	0.00%
2022/07/27	0	0.00	1	27.00	27.10	-1	2,103	-0.05%
2022/07/25	0	26.85	0	0.00	26.70	0	2,228	0.00%
2022/07/22	1	26.75	2	26.80	26.85	-1	2,230	-0.04%
2022/07/19	1	26.05	0	0.00	26.35	1	2,237	0.04%
2022/07/15	2	25.35	0	0.00	25.45	2	2,229	0.09%
2022/07/14	0	0.00	1	25.70	25.90	-1	2,230	-0.04%
2022/07/12	0	25.50	0	0.00	25.45	0	2,224	0.00%
2022/07/08	1	25.90	0	0.00	25.75	1	2,211	0.05%
2022/07/07	1	25.85	0	0.00	25.90	1	2,197	0.05%
2022/07/05	1	25.50	0	0.00	25.95	1	2,181	0.05%
2022/07/01	0.1	25.65	1	25.40	25.20	-1	2,163	-0.04%
2022/06/30	1.1	25.69	0	0.00	26.05	1.1	2,149	0.05%
2022/06/29	0	0.00	2	26.98	26.55	-2	2,118	-0.09%
2022/06/28	10.2	27.55	1	27.00	27.15	9.2	2,088	0.44%
2022/06/27	0	0.00	0	29.95	29.95	0	2,026	0.00%
2022/06/21	0	30.10	0	0.00	29.95	0	1,965	0.00%
2022/06/20	1	30.35	1	30.05	29.90	0	1,925	0.00%
2022/06/14	0.1	29.45	0	0.00	29.60	0.1	1,862	0.01%
2022/06/13	1.1	29.83	2	29.55	29.55	-0.9	1,862	-0.05%
2022/06/10	0	30.20	0	0.00	30.15	0	1,860	0.00%
2022/06/09	0	30.20	0	0.00	30.20	0	1,857	0.00%
2022/06/08	0	0.00	0.7	30.15	30.05	-0.7	1,848	-0.04%
2022/05/31	0.1	30.00	0	0.00	30.00	0.1	1,889	0.01%
2022/05/30	2	29.98	0	0.00	30.05	2	1,865	0.11%
2022/05/27	0.1	29.60	0	0.00	29.55	0.1	1,831	0.00%
2022/05/26	0.1	29.55	0	0.00	29.65	0.1	1,795	0.01%
2022/05/25	2.1	29.12	1	29.35	29.40	1.1	1,775	0.06%
2022/05/24	1	29.95	0	0.00	29.95	1	1,731	0.06%
2022/05/19	16.2	29.40	0	0.00	29.60	16.2	1,700	0.95%
2022/05/16	1.1	30.29	0	0.00	30.15	1.1	1,613	0.07%
2022/05/12	0.3	30.90	23	30.89	30.40	-22.7	1,621	-1.40%
2022/05/11	3	31.78	8	31.70	31.85	-5	1,591	-0.31%
2022/05/10	2	32.40	0	0.00	32.50	2	1,614	0.12%
2022/05/09	0.1	32.85	0	0.00	32.75	0.1	1,608	0.00%
2022/05/04	29	34.10	20	33.55	33.65	9	1,622	0.55%
2022/05/03	17	34.76	16	34.11	33.70	1	1,594	0.06%
2022/04/28	0.1	33.60	0	0.00	33.50	0.1	1,476	0.00%
2022/04/27	5	33.34	0	0.00	33.40	5	1,473	0.34%
2022/04/26	0.1	34.25	0	0.00	34.10	0.1	1,452	0.00%
2022/04/25	0	34.45	0	0.00	34.25	0	1,466	0.00%
2022/04/11	0	34.30	0	0.00	34.10	0	1,781	0.00%
2022/04/06	3	34.70	0	0.00	34.90	3	1,813	0.17%
2022/04/01	0	34.75	0	0.00	34.60	0	1,846	0.00%
2022/03/31	0	34.75	0	0.00	35.00	0	1,948	0.00%
2022/03/29	0	34.50	0	0.00	34.45	0	2,173	0.00%
2022/03/25	0	34.65	0	0.00	34.50	0	2,155	0.00%
2022/03/23	0	35.25	0	0.00	35.10	0	2,177	0.00%
2022/03/18	0	35.00	0.5	35.00	34.50	-0.5	2,377	-0.02%
2022/03/17	0	34.80	0	0.00	34.70	0	2,371	0.00%
2022/03/08	1	33.80	0	0.00	33.70	1	2,421	0.04%
2022/02/22	1	35.70	3	35.25	35.40	-2	2,787	-0.07%
2022/02/21	3	36.13	0	0.00	36.20	3	2,895	0.10%
2022/02/18	0	0.00	2	35.70	35.70	-2	2,919	-0.07%
2022/02/17	1	35.85	1	35.75	35.90	0	2,964	0.00%
2022/02/14	3	36.55	0	0.00	36.50	3	2,998	0.10%
2022/02/11	0	0.00	1	36.30	36.35	-1	3,056	-0.03%
2022/02/09	0	35.80	3	35.55	35.85	-3	3,082	-0.10%
2022/01/26	0	0.00	0.2	34.15	34.05	-0.2	3,071	-0.01%
2022/01/24	0	0.00	0.2	34.15	34.35	-0.2	3,167	-0.01%
2022/01/14	0.5	35.70	0	0.00	35.40	0.5	3,305	0.02%
2022/01/13	0.5	36.00	1	35.95	35.85	-0.5	3,297	-0.02%
2022/01/12	1	35.50	1	35.40	35.50	0	3,267	0.00%
2022/01/11	1	35.45	2	35.55	35.40	-1	3,273	-0.03%
2022/01/10	1	35.50	2	35.48	35.65	-1	3,310	-0.03%
2022/01/06	2	34.98	1.1	35.13	35.00	0.9	3,322	0.03%
2022/01/04	0	0.00	3	35.00	35.05	-3	3,280	-0.09%
2022/01/03	1	35.05	0	0.00	35.05	1	3,268	0.03%
2021/12/29	1	35.55	0	0.00	35.50	1	3,355	0.03%
2021/12/28	0	0.00	10	35.05	35.20	-10	3,391	-0.29%
2021/12/27	3.1	35.82	22	35.75	35.60	-18.9	3,425	-0.55%
2021/12/24	22	35.76	66	36.06	35.90	-44	3,417	-1.29%
2021/12/23	5.1	34.95	2	34.88	35.05	3.1	3,392	0.09%
2021/12/22	2	34.28	0	0.00	34.35	2	3,483	0.06%
2021/12/20	1	33.90	0	0.00	33.70	1	4,690	0.02%
2021/12/17	10	33.94	0	0.00	33.90	10	4,907	0.20%
2021/12/16	10	33.85	1	33.75	33.70	9	4,925	0.18%
2021/12/15	0	0.00	1	33.90	33.95	-1	4,956	-0.02%
2021/12/14	6.5	34.59	3	34.50	34.00	3.5	4,980	0.07%
2021/12/10	1	33.85	0	0.00	33.90	1	4,864	0.02%
2021/11/24	1	35.50	4	35.30	35.50	-3	4,774	-0.06%
2021/11/23	0	35.35	0	0.00	34.85	0	4,774	0.00%
2021/11/22	5	35.20	1	35.35	35.35	4	4,777	0.08%
2021/11/19	1	35.50	0	0.00	35.50	1	4,784	0.02%
2021/11/18	2	36.15	4	36.09	36.05	-2	4,768	-0.04%
2021/11/17	1	35.25	0	0.00	35.40	1	4,669	0.02%
2021/11/15	0.1	34.65	2	34.35	35.00	-1.9	4,663	-0.04%
2021/11/11	0	0.00	3	34.55	34.50	-3	4,748	-0.06%
2021/11/10	7	35.36	4	35.00	34.75	3	4,828	0.06%
2021/11/09	2	34.80	3	35.00	35.00	-1	4,749	-0.02%
2021/11/08	0	0.00	2	35.10	35.15	-2	4,727	-0.04%
2021/11/01	0.1	34.20	0	0.00	34.20	0.1	4,711	0.00%
2021/10/29	3	34.00	10	34.05	34.00	-7	4,713	-0.15%
2021/10/27	1	33.35	0	0.00	33.05	1	4,763	0.02%
2021/10/22	10	33.85	0	0.00	33.60	10	4,771	0.21%
2021/10/21	0	34.40	0	0.00	34.10	0	4,770	0.00%
2021/10/20	52	34.11	0	0.00	33.95	52	4,901	1.06%
2021/10/19	0	0.00	3	34.30	34.30	-3	4,939	-0.06%
2021/10/14	3	33.95	0	0.00	33.95	3	5,072	0.06%
2021/10/06	10	33.50	1	33.70	33.20	9	5,136	0.18%
2021/10/05	6	33.13	0	0.00	33.90	6	5,163	0.12%
2021/10/04	0	0.00	10	33.82	33.75	-10	5,229	-0.19%
2021/10/01	52	34.78	6	34.48	34.40	46	5,334	0.86%
2021/09/30	2	35.83	1	36.15	35.65	1	5,582	0.02%
2021/09/29	5	35.85	2	35.83	35.70	3	5,656	0.05%
2021/09/28	57	38.15	21.1	38.39	37.20	35.9	5,623	0.64%
2021/09/27	20	35.89	9	36.67	37.50	11	5,127	0.21%
2021/09/24	0	0.00	0.1	34.85	34.10	-0.1	5,231	0.00%
2021/09/23	0.1	33.95	0	0.00	34.10	0.1	5,482	0.00%
2021/09/17	1.1	34.51	0	0.00	34.30	1.1	5,554	0.02%
2021/09/13	0	0.00	1	35.50	35.75	-1	6,089	-0.02%
2021/09/09	0	0.00	0.1	35.16	35.70	-0.1	6,319	0.00%
2021/09/06	1	35.45	0	0.00	35.50	1	6,471	0.02%
2021/09/02	0	0.00	26	36.10	36.10	-26	6,818	-0.38%
2021/09/01	0.1	36.30	0	0.00	36.05	0.1	6,932	0.00%
2021/08/24	1	35.90	0	0.00	36.00	1	9,557	0.01%
2021/08/23	0.3	36.50	0	0.00	36.65	0.3	9,552	0.00%
2021/08/19	0	36.43	0	0.00	35.80	0	9,595	0.00%
2021/08/18	1	36.75	0	0.00	36.75	1	9,597	0.01%
2021/08/17	0.1	37.85	0	0.00	36.85	0.1	9,597	0.00%
2021/08/16	4	39.60	16	39.81	39.65	-12	9,655	-0.12%
2021/08/13	0	0.00	0	40.90	40.90	0	9,619	0.00%
2021/08/12	1	42.15	1	41.65	41.15	0	9,653	0.00%
2021/08/11	1	41.95	0	0.00	41.15	1	9,717	0.01%
2021/08/06	10	41.95	10	42.01	42.05	0	10,006	0.00%
2021/08/05	0	0.00	1	42.10	42.05	-1	10,134	-0.01%
2021/08/03	0	0.00	0.1	41.95	41.80	-0.1	10,891	0.00%
2021/07/30	0	0.00	0	42.25	42.15	0	11,123	0.00%
2021/07/29	0.1	42.25	2	42.00	42.20	-1.9	11,148	-0.02%
2021/07/27	1	41.75	0	0.00	41.75	1	11,276	0.01%
2021/07/26	3.6	41.83	0	0.00	41.35	3.6	11,320	0.03%
2021/07/21	0	43.30	0	0.00	42.65	0	11,280	0.00%
2021/07/20	1	43.55	0	0.00	43.40	1	11,329	0.01%
2021/07/19	0	0.00	2	44.40	44.60	-2	11,489	-0.02%
2021/07/15	1	45.05	0	0.00	45.10	1	11,904	0.01%
2021/07/14	1	44.70	0	0.00	44.35	1	12,012	0.01%
2021/07/13	0	0.00	1	44.55	44.20	-1	12,155	-0.01%
2021/07/12	20.4	45.37	0	0.00	44.95	20.4	12,200	0.17%
2021/07/09	10	46.03	0	0.00	45.95	10	12,244	0.08%
2021/07/08	15	47.13	2	48.00	46.80	13	12,352	0.11%
2021/07/07	16	49.13	104	48.48	48.00	-88	12,719	-0.69%	大賣/
2021/07/06	27	48.31	14	49.21	48.05	13	12,729	0.10%
2021/07/05	92	48.09	1.1	48.25	48.35	90.9	12,634	0.72%
2021/07/02	12	48.75	27.1	49.03	48.25	-15.1	12,625	-0.12%
2021/07/01	19.1	49.53	24	49.44	47.70	-5	12,600	-0.04%
2021/06/30	35	47.59	32	47.56	48.50	3	12,196	0.02%
2021/06/29	0.1	45.50	0	0.00	45.60	0.1	11,816	0.00%
2021/06/28	0	0.00	2	45.05	46.00	-2	11,840	-0.02%
2021/06/25	2	45.03	1	45.30	44.90	1	11,931	0.01%
2021/06/24	1	45.10	0	0.00	45.40	1	12,036	0.01%
2021/06/23	2.4	44.76	12	44.91	44.80	-9.6	12,046	-0.08%
2021/06/22	5	46.49	10	46.22	45.25	-5	12,006	-0.04%
2021/06/21	9	44.61	9	44.86	45.80	0	11,681	0.00%
2021/06/18	0	0.00	10	44.00	44.30	-10	11,495	-0.09%
2021/06/17	0	0.00	1	44.75	44.05	-1	11,500	-0.01%
2021/06/16	2	43.55	5	43.85	43.85	-3	11,569	-0.03%
2021/06/15	8	43.92	1	43.65	44.00	7	11,547	0.06%
2021/06/11	37	45.31	6	45.28	44.50	31	11,486	0.27%
2021/06/09	4	45.84	9	45.84	45.10	-5	11,135	-0.04%
2021/06/08	15.3	47.30	22	47.66	46.90	-6.7	11,004	-0.06%
2021/06/07	58	48.49	45	48.71	49.00	13	10,711	0.12%
2021/06/04	66	46.96	38	45.97	45.65	28	9,730	0.29%
2021/06/03	85	46.87	54	46.99	46.40	31	9,410	0.33%
2021/06/02	23	43.55	21.1	43.55	44.75	1.9	8,596	0.02%
2021/06/01	2	41.18	0	0.00	41.70	2	8,410	0.02%
2021/05/28	1	41.00	1.8	41.28	41.20	-0.8	8,435	-0.01%
2021/05/27	1	41.40	5	41.93	40.90	-4	8,495	-0.05%
2021/05/26	2	40.88	0	0.00	41.60	2	8,506	0.02%
2021/05/25	9	42.55	6	41.93	41.70	3	8,495	0.04%
2021/05/24	6.5	42.00	3	42.60	42.35	3.5	8,454	0.04%
2021/05/21	2	41.30	1	41.30	41.30	1	8,413	0.01%
2021/05/20	6	40.16	6	39.20	39.95	0	8,382	0.00%
2021/05/19	3.9	40.16	5.5	40.35	40.35	-1.6	8,352	-0.02%
2021/05/18	2.5	39.88	0	0.00	40.00	2.5	8,294	0.03%
2021/05/17	3.4	38.10	2	37.50	37.50	1.4	8,225	0.02%
2021/05/14	2.3	40.73	0	0.00	39.30	2.3	8,098	0.03%
2021/05/13	2.1	40.48	0	0.00	40.55	2.1	7,981	0.03%
2021/05/12	10	46.15	23	43.34	40.80	-13	7,825	-0.17%
2021/05/11	28	47.65	33.5	47.40	44.85	-5.5	7,543	-0.07%
2021/05/10	28	45.09	18	45.48	46.30	10	7,010	0.14%
2021/05/07	0	42.85	1	42.50	43.20	-1	6,735	-0.01%
2021/05/05	0	0.00	2	43.50	42.80	-2	6,710	-0.03%
2021/05/04	14	43.05	44.1	41.61	42.35	-30.1	6,679	-0.45%
2021/04/29	0	0.00	2	44.20	44.60	-2	6,583	-0.03%
2021/04/28	5	45.06	2.5	45.16	44.90	2.5	6,554	0.04%
2021/04/27	3	44.83	4	45.01	45.80	-1	6,573	-0.02%
2021/04/26	18	45.21	3	45.15	45.20	15	6,491	0.23%
2021/04/23	0	0.00	6	43.75	44.10	-6	6,353	-0.09%
2021/04/22	2	43.48	7	43.61	42.65	-5	6,216	-0.08%
2021/04/21	4	43.85	8	43.99	43.90	-4	6,020	-0.07%
2021/04/20	7	42.79	17	42.77	42.90	-10	5,845	-0.17%
2021/04/19	9	42.57	27	42.74	43.00	-18	5,793	-0.31%
2021/04/16	5	41.03	3	40.88	41.55	2	5,623	0.04%
2021/04/15	15	41.36	1	41.11	40.80	14	5,565	0.25%
2021/04/14	13.1	40.77	16.1	40.51	40.75	-3	5,534	-0.05%
2021/04/13	31.1	42.48	27	42.66	41.80	4.1	5,423	0.08%
2021/04/12	25	39.63	6	39.87	40.45	19	4,935	0.39%
2021/04/09	2	37.03	2	37.70	37.00	0	4,665	0.00%
2021/04/08	4	37.35	1	37.30	38.00	3	4,657	0.06%
2021/04/07	4.1	37.06	1	37.25	37.00	3.1	4,750	0.07%
2021/04/06	2	37.12	9	36.95	37.40	-7	5,023	-0.14%
2021/04/01	3.3	34.88	9	35.22	35.40	-5.7	5,095	-0.11%
2021/03/31	1.1	34.76	2	34.90	34.90	-0.9	4,996	-0.02%
2021/03/30	3	34.95	9	34.75	35.00	-6	4,935	-0.12%
2021/03/29	20	34.19	2	34.33	34.05	18	4,784	0.38%
2021/03/26	3	33.43	2	33.55	33.60	1	4,838	0.02%
2021/03/25	1	33.35	3	33.50	33.35	-2	4,869	-0.04%
2021/03/24	2	32.98	1	33.00	33.00	1	4,804	0.02%
2021/03/23	1	32.70	1	32.85	32.70	0	4,820	0.00%
2021/03/22	4	32.65	2	32.73	33.00	2	5,030	0.04%
2021/03/19	7	32.79	1	32.65	32.65	6	5,060	0.12%
2021/03/18	1	32.05	0	0.00	32.05	1	4,953	0.02%
2021/03/16	0	32.25	5	32.40	32.35	-5	5,012	-0.10%
2021/03/15	0	0.00	10	32.20	32.15	-10	5,051	-0.20%
2021/03/12	1	32.60	0	0.00	32.30	1	5,083	0.02%
2021/03/09	1	32.40	0	0.00	32.40	1	5,155	0.02%
2021/03/08	0	0.00	1	32.05	32.10	-1	5,171	-0.02%
2021/03/05	10	32.00	0	0.00	31.80	10	5,165	0.19%
2021/03/04	0	0.00	3.4	31.87	31.95	-3.4	5,211	-0.06%
2021/03/02	1	32.20	0	0.00	31.20	1	5,189	0.02%
2021/02/26	0	0.00	1	31.40	31.35	-1	5,152	-0.02%
2021/02/25	2	31.45	0	0.00	31.45	2	5,134	0.04%
2021/02/23	0	0.00	0.2	31.40	31.65	-0.2	5,162	0.00%
2021/02/22	1	31.15	0	0.00	31.10	1	5,150	0.02%
2021/02/18	35	30.62	0	0.00	30.65	35	5,340	0.66%
2021/01/28	3	29.30	1	29.60	29.20	2	6,138	0.03%
2021/01/27	0.1	30.00	0	0.00	29.80	0.1	6,145	0.00%
2021/01/26	0	30.10	0	0.00	29.90	0	6,185	0.00%
2021/01/25	1	30.15	4	29.78	30.15	-3	6,210	-0.05%
2021/01/22	0	30.00	1	29.45	29.60	-1	6,234	-0.02%
2021/01/19	1	30.90	3	30.93	30.85	-2	6,495	-0.03%
2021/01/18	0	0.00	2.1	31.09	31.10	-2.1	6,550	-0.03%
2021/01/15	2	31.65	6	31.60	31.40	-4	6,564	-0.06%
2021/01/13	1	32.30	3	32.48	32.30	-2	6,713	-0.03%
2021/01/12	1.1	32.51	11	32.43	32.25	-10	6,781	-0.15%
2021/01/11	0	0.00	37	32.91	33.00	-37	6,760	-0.55%
2021/01/07	2	33.90	0	0.00	33.55	2	6,802	0.03%
2021/01/06	0	0.00	7	33.39	33.20	-7	6,891	-0.10%
2021/01/05	0	0.00	3	33.88	33.75	-3	7,035	-0.04%
2021/01/04	2	34.32	0	0.00	34.20	2	7,184	0.03%
2020/12/31	1	34.10	2	33.90	34.00	-1	7,154	-0.01%
2020/12/30	51	34.15	55	34.31	34.15	-4	7,118	-0.06%
2020/12/29	15.2	33.93	16	33.54	33.55	-0.8	7,018	-0.01%
2020/12/28	4	32.99	3	33.13	33.45	1	6,617	0.02%
2020/12/25	4	32.04	4	31.95	31.85	0	6,421	0.00%
2020/12/24	6	32.18	16	31.95	31.95	-10	6,566	-0.15%
2020/12/23	5	31.95	5	31.95	32.00	0	6,696	0.00%
2020/12/22	18.5	32.52	1	32.80	32.10	17.5	6,864	0.25%
2020/12/21	1	31.80	40	31.80	31.95	-39	6,824	-0.57%
2020/12/18	0	0.00	10	31.35	31.35	-10	6,858	-0.15%
2020/12/16	5	32.06	6	31.58	31.75	-1	7,030	-0.01%
2020/12/15	1	31.40	0	0.00	31.25	1	7,052	0.01%
2020/12/14	1	30.65	0	0.00	30.85	1	7,238	0.01%
2020/12/09	3	30.88	0	0.00	30.90	3	7,836	0.04%
2020/12/08	3	31.27	0	0.00	31.20	3	7,910	0.04%
2020/12/07	10	30.75	0	0.00	30.80	10	8,044	0.12%
2020/12/04	30	31.30	1	31.35	31.40	29	8,135	0.36%
2020/12/03	1	31.50	2	31.55	31.55	-1	8,318	-0.01%
2020/12/02	0	0.00	3	31.63	31.65	-3	8,383	-0.04%
2020/12/01	1	32.05	0	0.00	31.95	1	8,434	0.01%
2020/11/30	6	32.33	0	0.00	31.80	6	8,550	0.07%
2020/11/26	2	32.10	0	0.00	31.95	2	8,892	0.02%
2020/11/25	7	31.93	2	31.80	31.75	5	9,325	0.05%
2020/11/24	0	0.00	1	31.95	31.90	-1	9,455	-0.01%
2020/11/19	0	0.00	4	31.73	31.70	-4	9,608	-0.04%
2020/11/18	1	31.90	1	31.70	31.95	0	9,607	0.00%
2020/11/17	0	0.00	16	31.95	32.00	-16	9,652	-0.17%
2020/11/13	15	33.54	14	33.51	32.60	1	9,815	0.01%
2020/11/12	4	32.80	0.9	32.55	32.60	3.1	9,419	0.03%
2020/11/10	7	32.45	7	32.56	32.45	0	9,584	0.00%
2020/11/09	10	33.25	2	33.20	33.25	8	9,613	0.08%
2020/11/04	6	33.15	1	33.25	33.25	5	10,031	0.05%
2020/11/03	1	33.15	0	0.00	33.15	1	10,121	0.01%
2020/11/02	3	33.45	8	33.64	33.15	-5	10,118	-0.05%
2020/10/30	7	34.09	0	0.00	33.95	7	10,102	0.07%
2020/10/29	4	34.14	6	34.17	34.30	-2	10,056	-0.02%
2020/10/28	10	35.01	2	34.95	34.75	8	10,041	0.08%
2020/10/27	1	35.40	7	35.19	35.35	-6	9,929	-0.06%
2020/10/26	41	33.71	0	0.00	33.55	41	9,628	0.43%
2020/10/22	3	33.93	7	34.11	33.85	-4	9,557	-0.04%
2020/10/21	11	33.41	21	33.67	33.75	-10	9,440	-0.11%
2020/10/20	1	33.45	9	33.07	33.60	-8	9,399	-0.09%
2020/10/19	4	32.50	0	0.00	32.50	4	9,368	0.04%
2020/10/16	28	32.88	8	33.05	32.80	20	9,357	0.21%
2020/10/15	1	33.50	1	33.35	33.20	0	9,340	0.00%
2020/10/14	13	33.72	0	0.00	33.20	13	9,348	0.14%
2020/10/13	18	34.14	21	34.53	34.50	-3	9,174	-0.03%
2020/10/12	1	33.40	7	33.34	33.50	-6	8,973	-0.07%
2020/10/07	1	32.25	3	32.20	32.25	-2	8,838	-0.02%
2020/10/06	10	32.31	2	32.50	32.50	8	8,827	0.09%
2020/10/05	2	31.85	0	0.00	32.10	2	8,814	0.02%
2020/09/30	13	31.79	0	0.00	31.55	13	8,814	0.15%
2020/09/29	5	32.17	14	32.11	32.55	-9	8,758	-0.10%
2020/09/28	4	31.57	3	31.47	31.80	1	8,634	0.01%
2020/09/25	15	31.15	1	31.15	31.60	14	8,596	0.16%
2020/09/24	2	31.08	2	30.95	30.45	0	8,511	0.00%
2020/09/23	0	0.00	1	30.85	31.15	-1	8,369	-0.01%
2020/09/22	0	0.00	8	32.04	31.90	-8	8,273	-0.10%
2020/09/21	5	32.94	6	33.20	33.10	-1	8,144	-0.01%
2020/09/18	13	32.50	12	32.65	32.90	1	8,049	0.01%
2020/09/17	4	30.89	3	31.82	31.75	1	7,804	0.01%
2020/09/16	3	31.03	7	31.19	31.55	-4	7,580	-0.05%
2020/09/15	2	29.93	12	29.91	30.00	-10	7,301	-0.14%
2020/09/14	1.3	29.00	2	29.20	29.00	-0.7	7,211	-0.01%
2020/09/11	0	0.00	7	28.94	28.50	-7	7,118	-0.10%
2020/09/10	20	29.24	3	28.98	29.00	17	7,058	0.24%
2020/09/09	3	29.78	11	29.71	29.65	-8	6,999	-0.11%
2020/09/08	1	29.00	3	29.10	29.15	-2	6,915	-0.03%
2020/09/07	3	28.00	3	28.00	27.90	0	6,728	0.00%
2020/09/04	4	27.81	0	0.00	27.80	4	6,666	0.06%
2020/09/03	3	28.75	3.5	28.19	28.70	-0.5	6,678	-0.01%
2020/09/02	3	28.82	3.5	28.81	28.45	-0.5	6,571	-0.01%
2020/09/01	7	30.43	16	29.89	29.50	-9	6,390	-0.14%
2020/08/31	11	29.80	7	29.95	30.30	4	6,145	0.07%
2020/08/28	3	27.32	4	27.31	27.55	-1	5,720	-0.02%
2020/08/27	0	0.00	4	26.40	26.30	-4	5,580	-0.07%
2020/08/26	5	27.24	0	0.00	27.10	5	5,487	0.09%
2020/08/25	3	27.28	0	0.00	27.30	3	5,429	0.06%
2020/08/24	3	27.00	0	0.00	27.00	3	5,386	0.06%
2020/08/21	3	27.38	0	0.00	27.30	3	5,399	0.06%
2020/08/20	9	27.38	11	27.16	27.50	-2	5,342	-0.04%
2020/08/19	12	27.84	22	27.73	28.00	-10	5,215	-0.19%
2020/08/18	2	26.53	0	0.00	26.45	2	5,110	0.04%
2020/08/17	19	26.35	9	26.40	26.50	10	5,168	0.19%
2020/08/14	4	26.30	29	26.02	26.35	-25	5,275	-0.47%
2020/08/13	6	25.53	2	25.70	25.55	4	5,249	0.08%
2020/08/12	5	25.55	9	25.91	25.40	-4	5,257	-0.08%
2020/08/11	5	24.93	18	25.02	25.15	-13	5,099	-0.25%
2020/08/10	0	0.00	6	23.88	23.90	-6	4,954	-0.12%
2020/08/07	2	24.10	12	24.07	24.15	-10	4,961	-0.20%
2020/08/06	0	0.00	1	23.45	23.55	-1	4,927	-0.02%
2020/07/31	10	23.10	0	0.00	23.20	10	5,088	0.20%
2020/07/30	1	23.30	0	0.00	23.25	1	5,088	0.02%
2020/07/28	3	23.53	12	23.35	23.10	-9	5,093	-0.18%
2020/07/27	0	0.00	4	23.80	23.60	-4	5,082	-0.08%
2020/07/22	0	0.00	1	23.85	23.85	-1	4,996	-0.02%
2020/07/20	2	23.93	1	24.00	23.95	1	4,914	0.02%
2020/07/17	0	0.00	2	23.65	23.55	-2	4,850	-0.04%
2020/07/16	5	23.74	1	23.90	23.85	4	4,858	0.08%
2020/07/15	3	23.87	3	23.77	23.80	0	4,837	0.00%
2020/07/13	3	23.42	2	23.73	23.70	1	4,766	0.02%
2020/07/10	1	23.50	4	23.48	23.35	-3	4,775	-0.06%
2020/07/08	17	23.19	0	0.00	23.20	17	4,670	0.36%
2020/07/07	0	0.00	5	23.05	22.95	-5	4,674	-0.11%
2020/07/06	5	23.00	0	0.00	23.00	5	4,713	0.11%
2020/07/03	10	23.90	50	23.85	23.95	-40	4,653	-0.86%
2020/07/01	0	0.00	2	23.40	23.65	-2	4,583	-0.04%
2020/06/29	2	23.25	0	0.00	23.15	2	4,584	0.04%
2020/06/22	12	23.82	5	24.00	23.70	7	4,710	0.15%
2020/06/19	4	24.03	3	24.05	23.65	1	4,700	0.02%
2020/06/18	4	24.03	1	24.10	24.00	3	4,723	0.06%
2020/06/17	2	23.90	0	0.00	23.75	2	4,736	0.04%
2020/06/16	0	0.00	8	23.36	23.85	-8	4,805	-0.17%
2020/06/12	1	22.30	6	22.45	22.70	-5	4,931	-0.10%
2020/06/11	0	0.00	5	22.70	22.50	-5	4,997	-0.10%
2020/06/10	5	22.81	3	22.77	22.75	2	5,048	0.04%
2020/06/08	0	0.00	3	23.92	23.95	-3	5,294	-0.06%
2020/06/05	7	23.74	1	23.70	23.75	6	5,394	0.11%
2020/06/04	0	0.00	4	23.65	23.60	-4	5,545	-0.07%
2020/06/03	3	23.98	0	0.00	23.95	3	5,668	0.05%
2020/06/02	2	23.80	1	23.80	23.80	1	5,700	0.02%
2020/06/01	24	23.89	1	23.95	23.95	23	5,810	0.40%
2020/05/29	2	23.62	1	24.25	23.60	1	5,939	0.02%
2020/05/28	2	23.80	7	24.19	23.85	-5	6,106	-0.08%
2020/05/27	2	23.90	1	24.10	23.90	1	6,201	0.02%
2020/05/26	1	23.85	3	23.80	23.90	-2	6,571	-0.03%
2020/05/25	10	23.65	0	0.00	23.45	10	7,089	0.14%
2020/05/22	0	0.00	8	24.16	24.05	-8	7,214	-0.11%
2020/05/21	16	24.33	11	24.27	24.30	5	7,427	0.07%
2020/05/20	16	23.82	6	23.58	23.55	10	7,367	0.14%
2020/05/19	11	23.48	6	23.48	23.60	5	7,336	0.07%
2020/05/18	0	0.00	6	22.85	23.10	-6	7,175	-0.08%
2020/05/15	4	22.00	1	22.25	22.20	3	7,007	0.04%
2020/05/13	1	22.00	0	0.00	21.90	1	6,894	0.01%
2020/05/12	23	22.58	11	22.49	22.40	12	6,806	0.18%
2020/05/11	0	0.00	1	21.10	21.10	-1	6,543	-0.02%
2020/05/08	0	0.00	2	21.10	21.05	-2	6,555	-0.03%
2020/05/07	0	0.00	2	20.98	21.10	-2	6,650	-0.03%
2020/05/06	0	0.00	3	21.05	20.90	-3	6,792	-0.04%
2020/05/05	1	20.85	0	0.00	20.95	1	6,789	0.01%
2020/05/04	1	20.80	0	0.00	20.80	1	6,791	0.01%
2020/04/30	15	21.00	0	0.00	21.20	15	6,772	0.22%
2020/04/29	0	0.00	10	21.10	21.05	-10	6,759	-0.15%
2020/04/27	4	20.61	0	0.00	20.70	4	6,745	0.06%
2020/04/22	1	20.20	0	0.00	20.30	1	6,754	0.01%
2020/04/21	0	0.00	2	20.68	20.35	-2	6,773	-0.03%
2020/04/17	0	0.00	3	21.25	21.00	-3	6,723	-0.04%
2020/04/16	2	21.35	1	21.25	21.15	1	6,759	0.01%
2020/04/15	2	21.25	8	21.06	21.45	-6	6,723	-0.09%
2020/04/14	5	20.75	0	0.00	20.85	5	6,657	0.08%
2020/04/10	0	0.00	4	20.75	20.75	-4	6,633	-0.06%
2020/04/09	11	21.01	11	20.90	21.10	0	6,605	0.00%
2020/04/08	4	20.63	20	20.40	20.85	-16	6,563	-0.24%
2020/04/07	0	0.00	10	20.50	20.30	-10	6,514	-0.15%
2020/04/06	2	20.40	0	0.00	20.40	2	6,489	0.03%
2020/04/01	1	20.40	1	20.50	20.50	0	6,454	0.00%
2020/03/31	4	20.38	2	20.50	20.55	2	6,481	0.03%
2020/03/30	1	20.50	0	0.00	20.50	1	6,439	0.02%
2020/03/27	2	20.35	1	20.55	20.10	1	6,396	0.02%
2020/03/26	2	20.75	10	20.44	20.75	-8	6,303	-0.13%
2020/03/25	3.9	20.39	7	20.09	20.35	-3.1	6,194	-0.05%
2020/03/24	13	19.38	3	19.47	19.45	10	6,102	0.16%
2020/03/23	2	19.05	5	18.95	19.05	-3	6,000	-0.05%
2020/03/20	11	18.47	5	18.36	18.35	6	5,913	0.10%
2020/03/19	15	17.98	5	17.75	17.55	10	5,777	0.17%
2020/03/18	21	20.33	10	19.92	19.45	11	5,544	0.20%
2020/03/17	4	20.58	12	20.56	20.35	-8	5,438	-0.15%
2020/03/16	11	21.30	16	21.13	21.00	-5	5,330	-0.09%
2020/03/13	12	21.24	11	21.46	21.30	1	5,237	0.02%
2020/03/12	0	0.00	3	22.23	22.50	-3	4,960	-0.06%
2020/03/11	3	22.98	0	0.00	23.00	3	4,821	0.06%
2020/03/09	0	0.00	1	22.10	22.10	-1	4,538	-0.02%
2020/03/06	0	0.00	12	23.16	23.20	-12	4,361	-0.28%
2020/03/05	12	23.25	1	23.45	23.50	11	4,286	0.26%
2020/03/04	16	23.81	28	24.23	23.75	-12	4,154	-0.29%
2020/03/03	7	24.19	21	24.33	24.20	-14	4,018	-0.35%
2020/03/02	1	23.95	3	23.33	23.35	-2	3,790	-0.05%
2020/02/27	40	24.20	21	24.38	23.65	19	3,649	0.52%
2020/02/26	19	23.89	34	23.98	23.65	-15	3,278	-0.46%
2020/02/25	14	22.84	8	22.93	22.60	6	2,676	0.22%
2020/02/24	7	22.68	9	22.79	23.00	-2	2,438	-0.08%
2020/02/21	5	21.67	13	21.52	21.65	-8	2,096	-0.38%
2020/02/20	2	21.05	48	21.05	21.00	-46	1,950	-2.36%
2020/02/17	2	20.60	0	0.00	20.50	2	1,955	0.10%
2020/02/14	0	0.00	3	20.30	20.30	-3	1,909	-0.16%
2020/02/12	4	20.11	3	20.10	20.15	1	1,886	0.05%
2020/02/11	2	19.95	0	0.00	20.05	2	1,862	0.11%
2020/02/10	4	20.28	0	0.00	20.25	4	1,832	0.22%
2020/02/07	1	20.35	6	20.51	20.80	-5	1,732	-0.29%
2020/02/05	0	0.00	1	19.70	19.65	-1	1,561	-0.06%
2020/02/04	1	19.50	0	0.00	19.65	1	1,548	0.06%
2020/02/03	3	19.43	0	0.00	19.55	3	1,540	0.19%
2020/01/30	2	19.75	0	0.00	19.55	2	1,495	0.13%
2020/01/20	0	0.00	1	20.45	20.45	-1	1,464	-0.07%
2020/01/15	0	0.00	5.7	19.99	20.00	-5.7	1,378	-0.41%
2020/01/14	0	0.00	1	19.80	19.75	-1	1,333	-0.07%
2020/01/10	26	19.69	33	19.75	19.75	-7	1,356	-0.52%
2020/01/07	0	0.00	10	19.35	19.35	-10	1,304	-0.77%
2020/01/03	3	19.45	3	19.40	19.40	0	1,345	0.00%
2020/01/02	10	19.35	1	19.40	19.45	9	1,339	0.67%
2019/12/31	0	0.00	1	19.20	19.30	-1	1,305	-0.08%
2019/12/30	0	0.00	2	19.30	19.20	-2	1,288	-0.16%
2019/12/26	0	0.00	5	19.20	19.15	-5	1,248	-0.40%
2019/12/24	2	18.90	0	0.00	18.95	2	1,203	0.17%
2019/12/20	5	18.88	0	0.00	18.85	5	1,204	0.42%
2019/12/19	1	18.90	0	0.00	18.95	1	1,202	0.08%
2019/12/18	1	18.95	0	0.00	18.95	1	1,200	0.08%
2019/12/17	4	18.83	0	0.00	18.85	4	1,191	0.34%
2019/12/13	3	18.95	0	0.00	19.00	3	1,151	0.26%
2019/12/10	12	18.72	0	0.00	18.95	12	1,157	1.04%
2019/12/05	2	18.60	0	0.00	18.60	2	1,186	0.17%
2019/12/03	1	18.70	0	0.00	18.75	1	1,166	0.09%
2019/12/02	2	18.70	0	0.00	18.70	2	1,164	0.17%
2019/11/29	0	0.00	0	18.80	18.80	0	1,152	0.00%
2019/11/25	0	0.00	8	19.22	19.20	-8	1,088	-0.74%
2019/11/20	1	18.85	2	18.90	18.95	-1	1,052	-0.09%
2019/11/19	1	18.80	0	0.00	18.80	1	1,053	0.09%
2019/11/18	0	0.00	6	18.85	18.80	-6	1,052	-0.57%
2019/11/15	3	18.90	1	19.00	18.85	2	1,048	0.19%
2019/11/14	1	18.75	1	18.75	18.80	0	997	0.00%
2019/11/12	0	0.00	1	18.20	18.25	-1	934	-0.11%
2019/11/05	0	0.00	4	18.35	18.35	-4	936	-0.43%
2019/11/04	0	0.00	1	18.25	18.25	-1	953	-0.10%
2019/11/01	1	18.15	0	0.00	18.10	1	968	0.10%
2019/10/31	1	18.15	0	0.00	18.15	1	982	0.10%
2019/10/28	1	18.15	1	18.20	18.15	0	1,018	0.00%
2019/10/25	2	18.05	0	0.00	18.05	2	1,008	0.20%
2019/10/24	0	0.00	1	18.05	18.10	-1	1,024	-0.10%
2019/10/23	1	18.00	0	0.00	18.00	1	1,033	0.10%
2019/10/21	2	17.90	1	18.00	17.95	1	1,057	0.09%
2019/10/18	2	18.38	0	0.00	17.80	2	1,040	0.19%
2019/10/09	1	17.85	0	0.00	17.65	1	1,052	0.10%
2019/09/27	5	17.90	0	0.00	17.85	5	1,212	0.41%
2019/09/12	1	18.30	0	0.00	18.30	1	1,471	0.07%
2019/09/11	0	0.00	1	18.20	18.10	-1	1,508	-0.07%
2019/09/10	7	18.24	0	0.00	18.25	7	1,516	0.46%
2019/09/09	6	18.25	0	0.00	18.30	6	1,527	0.39%
2019/09/03	0	0.00	0	17.85	17.70	0	1,512	0.00%
2019/08/29	1	17.40	0	0.00	17.40	1	1,525	0.07%
2019/08/27	3	17.47	0	0.00	17.40	3	1,527	0.20%
2019/08/26	1	17.45	0	0.00	17.50	1	1,523	0.07%
2019/08/22	2	17.75	0.4	17.85	17.80	1.6	1,545	0.11%
2019/08/21	1	17.65	0	0.00	17.70	1	1,555	0.06%
2019/08/16	2	17.70	12	17.65	17.65	-10	1,551	-0.64%
2019/08/06	2	17.50	1	17.65	18.05	1	1,586	0.06%
2019/08/05	1	18.30	10	18.35	18.10	-9	1,574	-0.57%
2019/08/02	1	18.40	3	18.45	18.45	-2	1,580	-0.13%
2019/08/01	4	18.76	2	18.65	18.65	2	1,610	0.12%
2019/07/26	1	18.95	0	0.00	19.00	1	1,630	0.06%
2019/07/24	1	19.00	1	19.10	19.05	0	1,641	0.00%
2019/07/23	1	19.00	0	0.00	19.00	1	1,645	0.06%
2019/07/22	1	19.15	0	0.00	19.10	1	1,642	0.06%
2019/07/19	0	0.00	0.2	19.15	19.10	-0.2	1,642	-0.01%
2019/07/18	2	19.10	0	0.00	19.10	2	1,675	0.12%
2019/07/17	0.2	19.15	0	0.00	19.15	0.2	1,685	0.01%
2019/07/16	1	19.10	1	19.15	19.15	0	1,683	0.00%
2019/07/15	3	19.25	3	19.20	19.20	0	1,662	0.00%
2019/07/11	1	19.70	0	0.00	19.65	1	1,703	0.06%
2019/07/10	0	20.60	0.6	20.60	20.60	-0.6	1,691	-0.03%
2019/07/09	0.3	20.50	0	0.00	20.50	0.3	1,665	0.02%
2019/07/05	0.3	20.60	0	0.00	20.60	0.3	1,707	0.02%
2019/07/03	5	20.50	2	20.48	20.40	3	1,897	0.16%
2019/07/02	4	20.43	3	20.52	20.45	1	1,956	0.05%
2019/07/01	1	20.30	0.8	20.20	20.25	0.2	1,951	0.01%
2019/06/28	20.2	20.32	0	0.00	20.20	20.2	1,943	1.04%
2019/06/27	0	0.00	0.5	20.40	20.40	-0.5	1,942	-0.03%
2019/06/26	1	20.40	1.2	20.44	20.35	-0.2	1,979	-0.01%
2019/06/25	0.1	20.70	0	0.00	20.75	0.1	1,973	0.01%
2019/06/24	1.2	20.70	0	0.00	20.75	1.2	1,970	0.06%
2019/06/20	1	20.50	1.3	20.50	20.50	-0.3	1,945	-0.02%
2019/06/19	2.2	20.12	0	0.00	20.20	2.2	1,950	0.11%
2019/06/18	0.2	19.95	0	0.00	19.90	0.2	1,940	0.01%
2019/06/17	3	19.88	0	0.00	19.90	3	1,948	0.15%
2019/06/14	1	19.65	0	0.00	19.65	1	1,941	0.05%
2019/06/13	11	19.45	0	0.00	19.45	11	1,941	0.57%
2019/06/04	1	19.35	4	19.41	19.40	-3	2,009	-0.15%
2019/06/03	0	0.00	3	19.40	19.35	-3	2,016	-0.15%
2019/05/31	0	0.00	1	19.45	19.40	-1	2,038	-0.05%
2019/05/27	0	0.00	2	19.35	19.40	-2	2,028	-0.10%
2019/05/24	0	19.35	0	0.00	19.35	0	2,043	0.00%
2019/05/23	1	19.25	0	0.00	19.25	1	2,056	0.05%
2019/05/22	2	19.33	0	0.00	19.40	2	2,078	0.10%
2019/05/17	0	0.00	6	19.25	19.25	-6	2,159	-0.28%
2019/05/03	10	20.00	6	19.95	19.95	4	2,269	0.18%
2019/05/02	20	20.00	5	19.95	20.00	15	2,265	0.66%
2019/04/23	2	19.75	2	19.80	19.80	0	2,221	0.00%
2019/04/19	0	0.00	1	19.90	19.90	-1	2,210	-0.05%
2019/04/18	11	20.01	0	0.00	19.85	11	2,209	0.50%
2019/04/17	6	20.24	0	0.00	20.40	6	2,166	0.28%
2019/04/16	2	20.58	0	0.00	20.45	2	2,147	0.09%
2019/04/15	3	20.55	0	0.00	20.60	3	2,141	0.14%
2019/04/12	4	20.59	0	0.00	20.55	4	2,121	0.19%
2019/04/10	0	0.00	105	21.33	21.35	-105	2,041	-5.14%	大賣/鉅額交易
2019/04/09	10	20.95	10	21.30	20.80	0	1,892	0.00%
2019/04/08	110	21.07	20	21.15	21.20	90	1,847	4.87%	大買/
2019/04/01	5	20.55	0	0.00	20.50	5	1,755	0.28%
2019/03/15	0	20.30	0	0.00	20.25	0	1,702	0.00%
2019/03/13	0.1	20.30	0	20.30	20.30	0.1	1,710	0.01%
2019/03/12	10	20.40	10	20.33	20.25	0	1,722	0.00%
2019/03/08	2	20.05	0	0.00	20.15	2	1,767	0.11%
2019/03/06	0	0.00	1	20.40	20.40	-1	1,814	-0.06%
2019/03/05	2	20.30	1	20.30	20.20	1	1,801	0.06%
2019/02/27	0	0.00	10	20.20	20.20	-10	1,835	-0.54%
2019/02/26	4	20.40	6	20.30	20.30	-2	1,846	-0.11%
2019/02/22	5	20.10	10	20.18	20.20	-5	1,858	-0.27%
2019/02/20	5	20.25	5	20.30	20.25	0	1,883	0.00%
2019/02/19	5	20.30	5	20.35	20.45	0	1,881	0.00%
2019/02/14	10	19.80	0	0.00	19.70	10	1,821	0.55%
2019/02/13	10	19.35	0	0.00	19.45	10	1,814	0.55%
2019/02/12	5	19.50	0	0.00	19.45	5	1,834	0.27%
2019/01/25	1	19.10	0	0.00	19.10	1	1,980	0.05%
2019/01/17	9	19.03	5	18.95	18.95	4	2,478	0.16%
2019/01/10	6	18.88	5	18.78	18.80	1	2,672	0.04%
2018/12/28	1	18.85	1	18.95	18.65	0	3,145	0.00%
2018/12/27	5	18.85	5	18.95	19.00	0	3,264	0.00%
2018/12/20	5	19.35	5	19.35	19.35	0	3,723	0.00%
2018/12/19	5	19.80	5	19.68	19.65	0	3,831	0.00%
2018/12/14	1	20.30	1	20.25	20.25	0	4,124	0.00%
2018/12/11	0	0.00	2	20.35	20.35	-2	4,474	-0.04%
2018/12/05	0	0.00	1	21.00	21.00	-1	5,355	-0.02%
2018/12/03	2	21.70	22	21.76	21.65	-20	5,889	-0.34%
2018/11/30	2	21.10	2	21.15	21.75	0	5,919	0.00%
2018/11/29	0	0.00	0.4	21.20	21.20	-0.4	5,918	-0.01%
2018/11/28	3	21.15	2	21.20	21.25	1	5,963	0.02%
2018/11/26	3	21.35	0	0.00	21.35	3	6,105	0.05%
2018/11/23	6	20.88	6	20.75	20.90	0	6,149	0.00%
2018/11/21	5	21.15	5	21.00	21.00	0	6,442	0.00%
2018/11/20	6	21.40	6	21.25	21.20	0	6,600	0.00%
2018/11/19	3	21.60	2	21.70	21.60	1	6,896	0.01%
2018/11/16	20	21.40	0	0.00	21.35	20	7,278	0.27%
2018/11/14	3	21.35	3	21.42	21.35	0	7,741	0.00%
2018/11/13	4	20.95	2	21.10	21.30	2	7,792	0.03%
2018/11/12	0	0.00	1	21.40	21.35	-1	7,946	-0.01%
2018/11/08	1	21.25	2	21.05	21.35	-1	8,340	-0.01%
2018/11/07	10	21.30	0	0.00	21.35	10	8,346	0.12%
2018/11/05	2	20.00	2	20.00	20.00	0	8,482	0.00%
2018/11/02	2	20.32	6	20.43	20.50	-4	8,470	-0.05%
2018/11/01	8	19.99	3	20.12	20.25	5	8,436	0.06%
2018/10/31	2	19.48	0	0.00	19.75	2	8,368	0.02%
2018/10/30	9	19.44	0	0.00	19.75	9	8,273	0.11%
2018/10/29	2	19.80	2	20.00	20.15	0	8,177	0.00%
2018/10/26	2	19.85	4	19.85	20.10	-2	8,136	-0.02%
2018/10/25	0	0.00	1	20.05	20.05	-1	8,059	-0.01%
2018/10/24	1	20.45	1	20.45	20.45	0	7,970	0.00%
2018/10/22	5.5	20.89	2	20.80	20.80	3.5	7,967	0.04%
2018/10/18	4	20.58	7	20.64	20.55	-3	7,876	-0.04%
2018/10/17	0	0.00	0.1	21.05	21.00	-0.1	7,802	0.00%
2018/10/16	2	21.85	3	21.65	21.65	-1	7,726	-0.01%
2018/10/15	1	22.00	0	0.00	22.00	1	7,678	0.01%
2018/10/12	4	21.04	3	20.28	21.60	1	7,583	0.01%
2018/10/09	1	23.10	1	23.25	23.35	0	7,356	0.00%
2018/10/05	2	23.00	12	22.85	23.00	-10	7,242	-0.14%
2018/10/04	0	0.00	2	23.78	24.10	-2	7,126	-0.03%
2018/10/03	0	0.00	5	23.95	23.75	-5	7,062	-0.07%
2018/10/02	6	23.91	0	0.00	23.95	6	7,033	0.09%
2018/10/01	5	24.45	0	0.00	24.40	5	7,001	0.07%
2018/09/28	12.7	24.55	5	24.78	24.60	7.7	6,963	0.11%
2018/09/27	0	0.00	3	25.17	25.30	-3	6,795	-0.04%
2018/09/26	2	24.10	38	24.02	24.80	-36	6,650	-0.54%
2018/09/25	40	23.70	20	24.05	23.55	20	6,526	0.31%
2018/09/21	25	24.05	35	24.39	24.05	-10	6,454	-0.15%
2018/09/20	27	23.99	1	23.85	23.80	26	6,333	0.41%
2018/09/19	4	24.52	2	24.65	24.65	2	6,195	0.03%
2018/09/18	18	24.83	1	24.50	24.65	17	6,141	0.28%
2018/09/17	5	24.63	25	24.60	24.60	-20	6,009	-0.33%
2018/09/14	12	24.82	8	24.63	25.00	4	5,859	0.07%
2018/09/13	9	23.60	7	23.70	23.75	2	5,568	0.04%
2018/09/12	15	23.21	11	23.15	23.30	4	5,400	0.07%
2018/09/11	10	22.61	7	22.46	22.75	3	5,158	0.06%
2018/09/10	8	21.85	10	21.99	22.40	-2	5,014	-0.04%
2018/09/07	7	22.09	25	22.11	21.80	-18	4,829	-0.37%
2018/09/06	0	0.00	4	21.73	21.75	-4	4,504	-0.09%
2018/09/05	6	21.50	14	21.64	21.50	-8	4,448	-0.18%
2018/09/04	7	21.38	3	21.45	21.35	4	4,411	0.09%
2018/09/03	2	21.15	0	0.00	21.15	2	4,391	0.05%
2018/08/31	17	21.23	12	21.45	21.45	5	4,320	0.12%
2018/08/30	14	21.44	47	21.50	21.45	-33	4,271	-0.77%
2018/08/29	4	21.88	5	21.60	21.95	-1	4,235	-0.02%
2018/08/28	12	21.32	2	21.35	21.35	10	4,138	0.24%
2018/08/27	4	21.46	20	21.51	21.50	-16	4,155	-0.39%
2018/08/24	13	21.69	6	21.60	21.75	7	4,019	0.17%
2018/08/23	5	21.58	1	21.60	21.65	4	3,728	0.11%
2018/08/22	14	20.47	18	20.54	20.65	-4	3,364	-0.12%
2018/08/21	0	0.00	2	19.65	19.80	-2	3,080	-0.06%
2018/08/20	5	19.00	1	19.10	19.10	4	2,905	0.14%
2018/08/17	0	0.00	5	19.10	19.05	-5	2,850	-0.18%
2018/08/16	15	18.83	15	18.92	18.80	0	2,680	0.00%
2018/08/15	1	18.50	0	0.00	18.55	1	2,430	0.04%
2018/08/14	0	0.00	12	18.01	18.10	-12	2,268	-0.53%
2018/08/13	5	18.00	8	18.04	18.00	-3	2,271	-0.13%
2018/08/10	2	17.90	2.1	17.87	17.85	-0.1	2,203	0.00%
2018/08/07	0	0.00	1	17.10	17.20	-1	2,221	-0.05%
2018/08/06	1	17.35	0	0.00	17.20	1	2,273	0.04%
2018/07/05	0	0.00	2	17.00	16.90	-2	2,907	-0.07%
2018/06/28	0	0.00	5	16.95	16.80	-5	2,984	-0.17%
2018/06/27	3	16.90	0	0.00	17.05	3	2,979	0.10%
2018/06/14	0	0.00	5	17.70	17.35	-5	2,904	-0.17%
2018/06/06	1	17.90	0	0.00	18.05	1	2,823	0.04%
2018/06/05	5	18.20	0	0.00	18.15	5	2,803	0.18%
2018/06/04	0	0.00	8	18.16	18.50	-8	2,726	-0.29%
2018/06/01	0	0.00	5	17.90	17.95	-5	2,590	-0.19%
2018/05/31	0	0.00	1	17.85	17.85	-1	2,572	-0.04%
2018/05/30	2	17.55	0	0.00	17.65	2	2,589	0.08%
2018/05/25	1	17.55	12	17.50	17.60	-11	2,740	-0.40%
2018/05/22	1	17.75	1	17.65	17.60	0	3,090	0.00%
2018/05/21	1.1	17.70	0	0.00	17.65	1.1	3,079	0.03%
2018/05/17	4	18.13	4	17.88	18.00	0	3,002	0.00%
2018/05/16	3	17.70	0	0.00	17.70	3	2,879	0.10%
2018/05/15	1	17.55	2	17.60	17.55	-1	2,874	-0.03%
2018/05/14	2	17.45	10	17.55	17.55	-8	2,901	-0.28%
2018/05/11	100	17.80	100	17.67	17.65	0	2,876	0.00%
2018/05/10	3	17.42	0	0.00	17.45	3	2,713	0.11%
2018/05/09	0	0.00	10	17.50	17.30	-10	2,671	-0.37%
2018/05/08	11	17.40	10	17.40	17.40	1	2,661	0.04%
2018/05/03	6	17.14	2	17.10	17.15	4	2,539	0.16%
2018/05/02	2	17.05	8	17.15	17.10	-6	2,516	-0.24%
2018/04/30	0	0.00	1.1	16.85	16.85	-1.1	2,460	-0.04%
2018/04/27	0	0.00	2	16.60	16.65	-2	2,456	-0.08%
2018/04/17	1	16.50	1	16.40	16.40	0	3,101	0.00%
2018/04/12	2	16.90	7.7	16.70	16.85	-5.7	3,198	-0.18%
2018/04/11	0	0.00	1	16.55	16.65	-1	3,158	-0.03%
2018/04/10	1	16.30	2	16.68	16.70	-1	3,115	-0.03%
2018/03/31	1	16.30	0	0.00	16.20	1	3,122	0.03%
2018/03/27	0	0.00	6	16.20	16.15	-6	3,246	-0.18%
2018/03/23	2	16.05	0	0.00	16.10	2	3,309	0.06%
2018/03/21	2.1	16.55	0	0.00	16.50	2.1	3,313	0.06%
2018/03/19	5	16.70	0	0.00	16.65	5	3,340	0.15%
2018/03/16	1	16.95	0	0.00	16.80	1	3,365	0.03%
2018/03/15	0	0.00	0.1	18.60	16.90	-0.1	3,371	0.00%
2018/03/14	0	0.00	0	17.05	16.95	0	3,388	0.00%
2018/03/05	10	17.25	0	0.00	16.80	10	3,624	0.28%
2018/03/01	2	17.10	2	17.15	17.10	0	3,570	0.00%
2018/02/27	5	16.90	12	17.00	16.90	-7	3,498	-0.20%
2018/02/26	10	17.59	4	17.43	17.30	6	3,399	0.18%
2018/02/23	0	16.35	6	16.22	16.30	-6	3,079	-0.19%
2018/02/22	3	15.53	0	0.00	15.60	3	3,074	0.10%
2018/02/12	1	15.35	0	0.00	15.25	1	3,154	0.03%
2018/02/07	3	15.70	0	0.00	15.50	3	3,195	0.09%
2018/02/06	0	0.00	2	15.55	15.40	-2	3,239	-0.06%
2018/02/02	1	16.30	1	16.30	16.15	0	3,192	0.00%
2018/02/01	2	15.93	0	0.00	15.90	2	3,192	0.06%
2018/01/31	2	15.90	2	15.90	15.90	0	3,223	0.00%
2018/01/17	12	17.55	14	17.44	17.20	-2	3,139	-0.06%
2018/01/15	0	0.00	1	16.40	16.55	-1	2,906	-0.03%
2018/01/12	0	0.00	1	16.55	16.55	-1	2,973	-0.03%
2018/01/11	1	16.40	0	0.00	16.40	1	2,973	0.03%
2018/01/10	0	0.00	1	16.40	16.30	-1	3,009	-0.03%
2018/01/09	2.5	16.60	0	0.00	16.55	2.5	3,045	0.08%
2018/01/08	0	0.00	2	16.70	16.35	-2	3,060	-0.07%
2018/01/04	7	16.35	0	0.00	16.40	7	3,089	0.23%
2018/01/03	1	16.50	0	0.00	16.40	1	3,127	0.03%
2018/01/02	1	16.45	5	16.45	16.45	-4	3,156	-0.13%