正隆 (1904)-統一-高雄券商分點個股進出

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
20.45
漲跌
▼0.50
漲幅
-2.39%
成交量
3,395張
產業
上市造紙類股
653人加入追蹤

立即追蹤
本地時間:13:30

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

正隆 (1904)籌碼相關－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/12/11	0	20.60	2.1	20.85	20.45	-2.1	1,362	-0.15%
2024/12/09	0	0.00	2	21.00	21.00	-2	1,334	-0.15%
2024/12/06	0.7	21.60	0	0.00	21.50	0.7	1,305	0.05%
2024/12/05	0.1	21.67	0	0.00	21.45	0.1	1,308	0.01%
2024/12/03	0	0.00	1	21.80	21.85	-1	1,352	-0.07%
2024/12/02	1	21.70	0	0.00	21.70	1	1,348	0.07%
2024/11/29	0.1	21.85	0	0.00	21.70	0.1	1,338	0.00%
2024/11/28	0.1	22.10	0	0.00	21.95	0.1	1,336	0.01%
2024/11/26	0	0.00	1	22.40	22.45	-1	1,329	-0.08%
2024/11/11	0	23.50	0	0.00	23.45	0	1,274	0.00%
2024/11/06	0	0.00	0.1	24.00	24.00	-0.1	1,259	0.00%
2024/11/01	0.1	23.70	0	0.00	24.05	0.1	1,327	0.00%
2024/10/18	0	0.00	2	24.45	24.35	-2	1,404	-0.14%
2024/10/09	2	23.75	0	0.00	23.70	2	1,366	0.15%
2024/10/01	3.1	24.15	0	0.00	24.45	3.1	1,324	0.23%
2024/09/30	1	24.55	0	0.00	24.65	1	1,294	0.08%
2024/09/26	2	24.50	1	24.40	24.35	1	1,212	0.08%
2024/09/24	1	24.15	0	0.00	24.30	1	1,190	0.08%
2024/09/05	0.1	24.50	0	0.00	24.35	0.1	1,107	0.01%
2024/09/04	2.3	24.41	0	0.00	24.10	2.3	1,093	0.21%
2024/08/29	0.3	25.70	0	0.00	25.60	0.3	1,034	0.02%
2024/08/14	1	25.95	0	0.00	26.00	1	1,019	0.10%
2024/08/08	0.3	24.85	0	0.00	24.90	0.3	1,015	0.03%
2024/08/05	0.2	24.10	0	0.00	23.75	0.2	982	0.02%
2024/07/31	0.3	26.50	0	0.00	26.30	0.3	915	0.03%
2024/07/30	0.2	26.65	0	0.00	26.50	0.2	913	0.02%
2024/07/26	1	26.50	0	0.00	26.60	1	901	0.11%
2024/07/16	0.5	28.15	0	0.00	28.00	0.5	847	0.06%
2024/07/15	0	28.40	0	0.00	28.15	0	848	0.00%
2024/07/10	0	0.00	10	28.65	28.45	-10	846	-1.18%
2024/07/08	0	0.00	15	28.80	28.80	-15	810	-1.85%
2024/07/02	6	28.55	0	0.00	28.55	6	831	0.72%
2024/07/01	1	28.50	0	0.00	28.55	1	827	0.12%
2024/06/28	1	28.60	0	0.00	28.55	1	876	0.11%
2024/06/27	0	28.70	0	0.00	28.60	0	872	0.00%
2024/06/13	0	28.85	0	0.00	28.70	0	887	0.00%
2024/05/29	0	0.00	1	28.80	28.75	-1	915	-0.11%
2024/05/27	3	28.77	0	0.00	28.70	3	904	0.33%
2024/05/24	1	28.70	0	0.00	28.65	1	902	0.11%
2024/05/23	2	28.83	0	0.00	28.80	2	894	0.22%
2024/05/17	2	28.90	0	0.00	29.00	2	882	0.23%
2024/05/14	4	28.90	0	0.00	28.90	4	886	0.45%
2024/05/13	4	29.05	0	0.00	29.00	4	891	0.45%
2024/05/09	2	28.98	0	0.00	28.95	2	893	0.22%
2024/05/08	1	29.00	0	0.00	28.95	1	896	0.11%
2024/05/07	1	29.10	2	29.05	29.10	-1	901	-0.11%
2024/05/03	2	29.13	0	0.00	29.10	2	897	0.22%
2024/04/30	4	29.19	0	0.00	29.20	4	892	0.45%
2024/04/29	4	29.21	0	0.00	29.40	4	890	0.45%
2024/04/23	1	29.25	0	0.00	29.20	1	878	0.11%
2024/04/18	0.1	28.50	0	0.00	28.60	0.1	825	0.01%
2024/04/02	1	28.95	0	0.00	28.80	1	773	0.13%
2024/03/28	0	0.00	2	29.25	29.30	-2	705	-0.28%
2024/03/27	0	29.28	2	29.10	29.25	-2	700	-0.28%
2024/03/22	0	0.00	5	29.05	29.10	-5	695	-0.72%
2024/03/19	0	28.95	0	0.00	28.95	0	756	0.00%
2024/03/18	1	28.80	0	0.00	28.85	1	754	0.13%
2024/03/14	1	28.80	2	28.70	28.85	-1	762	-0.13%
2024/03/12	0	28.85	0	0.00	28.80	0	752	0.00%
2024/03/07	1	28.65	0	0.00	28.70	1	762	0.13%
2024/02/20	5	29.25	0	0.00	29.10	5	777	0.64%
2024/02/01	0	0.00	4	28.85	28.90	-4	817	-0.49%
2023/12/25	1	29.65	0	0.00	29.50	1	1,130	0.09%
2023/12/18	0	0.00	2	30.70	30.25	-2	1,193	-0.17%
2023/11/22	1	29.55	1	29.35	29.45	0	1,468	0.00%
2023/11/15	0	0.00	26	29.29	29.70	-26	1,549	-1.68%
2023/11/08	10	28.97	0	0.00	28.85	10	1,671	0.60%
2023/11/02	0	0.00	1	28.35	28.35	-1	1,958	-0.05%
2023/11/01	0	0.00	4	28.20	28.30	-4	2,108	-0.19%
2023/10/25	0.9	28.80	0	0.00	28.65	0.9	2,870	0.03%
2023/10/23	2	28.70	0	0.00	28.70	2	3,337	0.06%
2023/10/20	3	28.50	0	0.00	28.60	3	3,380	0.09%
2023/10/16	2	28.60	2	29.40	28.65	0	3,463	0.00%
2023/10/11	0	0.00	1	28.25	28.35	-1	3,460	-0.03%
2023/10/06	2	28.55	0	0.00	28.75	2	3,496	0.06%
2023/10/03	10	28.75	0	0.00	28.55	10	3,573	0.28%
2023/09/26	0	0.00	4	28.25	28.30	-4	3,857	-0.10%
2023/09/21	1	28.10	0	0.00	28.10	1	4,143	0.02%
2023/09/19	0	0.00	1	28.35	28.40	-1	4,374	-0.02%
2023/09/12	5	28.12	0	0.00	28.25	5	4,996	0.10%
2023/09/06	3	28.23	0	0.00	28.15	3	5,151	0.06%
2023/09/04	1.1	28.65	0	0.00	28.70	1.1	5,251	0.02%
2023/09/01	3	28.60	0	0.00	28.55	3	5,273	0.06%
2023/08/31	2	28.75	2	28.60	28.55	0	5,389	0.00%
2023/08/29	1	27.50	0	0.00	27.85	1	5,593	0.02%
2023/08/22	4	28.20	0	0.00	28.05	4	5,809	0.07%
2023/08/18	1	28.35	0	0.00	28.35	1	5,850	0.02%
2023/08/17	0	0.00	1	28.60	28.80	-1	5,935	-0.02%
2023/08/16	1	28.35	0	0.00	28.90	1	5,938	0.02%
2023/08/14	0	0.00	1	29.05	29.00	-1	6,008	-0.02%
2023/08/11	1	29.80	0	0.00	30.00	1	6,008	0.02%
2023/08/10	0	0.00	1	31.05	30.45	-1	5,968	-0.02%
2023/08/08	0	0.00	0.2	32.90	32.70	-0.2	5,843	0.00%
2023/08/07	0	0.00	1	35.00	33.45	-1	5,843	-0.02%
2023/08/04	1	34.35	0	0.00	34.40	1	5,757	0.02%
2023/08/02	1	34.15	5	34.14	34.00	-4	5,938	-0.07%
2023/07/31	7	34.59	0	0.00	34.55	7	5,939	0.12%
2023/07/28	4	34.80	0	0.00	34.10	4	6,126	0.07%
2023/07/27	6	34.22	7	34.81	35.00	-1	5,983	-0.02%
2023/07/26	0	0.00	1	33.45	33.15	-1	5,634	-0.02%
2023/07/24	6	33.03	6	32.98	32.75	0	5,693	0.00%
2023/07/21	10	32.55	0	0.00	32.25	10	5,906	0.17%
2023/07/20	0	0.00	1	32.50	32.80	-1	6,338	-0.02%
2023/07/19	0	0.00	1	32.20	31.90	-1	6,847	-0.01%
2023/07/18	0	32.50	0	0.00	32.05	0	7,263	0.00%
2023/07/06	1	34.90	1	34.50	34.00	0	7,151	0.00%
2023/07/05	0	0.00	1	34.40	34.05	-1	7,034	-0.01%
2023/07/03	1	34.05	0	0.00	34.20	1	6,895	0.01%
2023/06/29	0	0.00	11	34.35	34.25	-11	6,717	-0.16%
2023/06/27	0	0.00	3	33.92	33.80	-3	6,491	-0.05%
2023/06/26	60	33.93	57	34.26	34.75	3	6,287	0.05%
2023/06/21	0	0.00	2	33.25	33.30	-2	5,768	-0.03%
2023/06/15	0	32.30	0	0.00	32.30	0	5,582	0.00%
2023/06/14	0	0.00	1	32.50	32.55	-1	5,558	-0.02%
2023/06/13	10	32.55	2	32.85	32.90	8	5,535	0.14%
2023/06/12	1.1	33.39	0	0.00	33.20	1.1	5,483	0.02%
2023/06/08	0	0.00	1	33.20	33.25	-1	5,374	-0.02%
2023/06/07	0	0.00	1	33.70	33.80	-1	5,307	-0.02%
2023/06/06	12	34.63	12	34.42	33.55	0	5,261	0.00%
2023/06/05	3	33.98	0	0.00	33.75	3	5,124	0.06%
2023/06/02	15	33.15	2	33.60	33.25	13	5,014	0.26%
2023/06/01	3	33.30	0	0.00	33.50	3	4,830	0.06%
2023/05/30	0	0.00	2	31.75	31.75	-2	4,521	-0.04%
2023/05/23	1	32.50	0	0.00	32.60	1	4,365	0.02%
2023/05/16	0	0.00	10	31.60	31.70	-10	4,032	-0.25%
2023/05/09	60	33.95	56	34.01	33.20	4	3,911	0.10%
2023/05/08	1	33.60	0	33.60	33.50	1	3,665	0.03%
2023/05/05	1	33.20	9	33.18	33.10	-8	3,594	-0.22%
2023/05/04	2	33.48	1	33.55	33.65	1	3,437	0.03%
2023/05/03	5	32.61	15	32.19	32.10	-10	3,116	-0.32%
2023/05/02	1	31.90	1.2	32.15	32.00	-0.2	2,986	-0.01%
2023/04/28	1	31.45	0	0.00	31.30	1	2,919	0.03%
2023/04/26	1	32.00	0	0.00	32.00	1	2,767	0.04%
2023/04/25	6.1	32.41	6	31.38	32.35	0.1	2,461	0.00%
2023/04/24	5	32.04	11	32.04	32.50	-6	2,003	-0.30%
2023/04/21	8	31.12	8	31.19	30.40	0	1,446	0.00%
2023/04/20	10.1	29.40	10	29.93	29.45	0.1	1,034	0.01%
2023/04/13	0	0.00	1	28.80	28.75	-1	854	-0.12%
2023/04/12	1	28.55	1	28.80	28.80	0	846	0.00%
2023/04/06	0	28.35	0	0.00	28.60	0	789	0.00%
2023/03/30	0.1	28.15	0	0.00	28.10	0.1	777	0.01%
2023/03/29	1	28.35	0	0.00	28.25	1	776	0.13%
2023/03/27	2	28.10	0	0.00	28.20	2	780	0.26%
2023/03/24	0	28.30	0	0.00	28.00	0	798	0.00%
2023/03/23	1	27.80	1	28.00	28.00	0	797	0.00%
2023/03/21	0	27.95	1	27.75	27.80	-1	794	-0.13%
2023/03/17	1	27.15	0	0.00	27.15	1	786	0.13%
2023/03/10	0	28.95	0	0.00	28.85	0	753	0.00%
2023/03/07	0	29.00	0	0.00	29.00	0	773	0.00%
2023/03/03	0	0.00	0	28.85	28.75	0	762	0.00%
2023/03/01	1	28.70	0	0.00	28.70	1	774	0.13%
2023/02/14	0	0.00	0.1	28.70	28.65	-0.1	845	-0.01%
2023/01/31	0	0.00	4	29.05	29.10	-4	757	-0.53%
2022/11/21	0	0.00	1	27.35	27.25	-1	735	-0.14%
2022/09/30	0	0.00	3	26.45	26.60	-3	1,005	-0.30%
2022/09/23	0	0.00	3	26.95	26.95	-3	1,085	-0.28%
2022/09/21	1	27.35	0	0.00	27.20	1	1,177	0.08%
2022/09/08	0	0.00	0	27.00	27.00	0	1,456	0.00%
2022/08/15	0	0.00	1	28.15	28.15	-1	1,686	-0.06%
2022/08/11	0	0.00	0.2	27.70	27.55	-0.2	1,767	-0.01%
2022/08/10	0	0.00	1	27.35	27.35	-1	1,812	-0.06%
2022/07/20	2	26.50	0	0.00	26.35	2	2,232	0.09%
2022/07/19	0.3	26.28	0	0.00	26.35	0.3	2,237	0.01%
2022/07/15	0	25.60	0	0.00	25.45	0	2,229	0.00%
2022/07/14	0.1	25.65	5	25.80	25.90	-4.9	2,230	-0.22%
2022/07/12	4	25.56	0	0.00	25.45	4	2,224	0.18%
2022/07/08	1	25.85	0	0.00	25.75	1	2,211	0.05%
2022/06/30	4	25.70	0	0.00	26.05	4	2,149	0.19%
2022/06/29	5	26.56	4	26.60	26.55	1	2,118	0.05%
2022/06/28	4	27.00	1	27.85	27.15	3	2,088	0.14%
2022/06/22	0.4	29.80	0	0.00	29.55	0.4	1,991	0.02%
2022/06/14	0	29.55	0	0.00	29.60	0	1,862	0.00%
2022/06/07	1	29.90	0	0.00	29.95	1	1,851	0.05%
2022/06/06	1	30.00	0	0.00	30.00	1	1,854	0.05%
2022/06/02	5	30.00	0	0.00	30.00	5	1,886	0.27%
2022/05/25	2	29.35	0	0.00	29.40	2	1,775	0.11%
2022/05/19	0	0.00	6	29.55	29.60	-6	1,700	-0.35%
2022/05/13	2	30.80	0	0.00	30.85	2	1,594	0.13%
2022/05/10	2	33.00	0	0.00	32.50	2	1,614	0.12%
2022/05/06	0	0.00	0.3	33.35	33.20	-0.3	1,603	-0.02%
2022/05/05	0	0.00	2	33.65	33.60	-2	1,617	-0.12%
2022/04/28	1	33.40	0	0.00	33.50	1	1,476	0.07%
2022/04/26	1	34.40	0	0.00	34.10	1	1,452	0.07%
2022/04/14	0.5	34.75	0	0.00	34.65	0.5	1,636	0.03%
2022/04/07	0.5	34.95	0	0.00	34.60	0.5	1,808	0.03%
2022/04/06	0	34.98	0	0.00	34.90	0	1,813	0.00%
2022/03/31	2	35.00	0	0.00	35.00	2	1,948	0.10%
2022/03/30	2	34.70	0	0.00	34.70	2	2,111	0.09%
2022/03/29	1	34.40	0	0.00	34.45	1	2,173	0.05%
2022/03/28	0	34.35	0	0.00	34.40	0	2,183	0.00%
2022/03/23	1	35.05	0	0.00	35.10	1	2,177	0.05%
2022/03/21	0	35.10	0	0.00	35.10	0	2,226	0.00%
2022/03/17	2	34.55	0	0.00	34.70	2	2,371	0.08%
2022/02/15	0	0.00	1	36.20	36.05	-1	2,979	-0.03%
2022/02/14	0	0.00	2	35.55	36.50	-2	2,998	-0.07%
2022/02/08	0	0.00	7	35.25	35.60	-7	3,060	-0.23%
2022/01/05	0	0.00	45	34.65	34.65	-45	3,317	-1.36%
2022/01/03	2	35.10	8	35.05	35.05	-6	3,268	-0.18%
2021/12/28	5	35.10	0	0.00	35.20	5	3,391	0.15%
2021/12/14	0	0.00	3	34.20	34.00	-3	4,980	-0.06%
2021/12/07	3	33.63	0	0.00	33.80	3	4,883	0.06%
2021/11/29	0	0.00	20	34.00	34.10	-20	4,919	-0.41%
2021/11/26	22	34.53	3	34.20	34.50	19	4,875	0.39%
2021/11/25	5	35.76	1	35.85	35.70	4	4,805	0.08%
2021/11/24	6	35.05	3	35.30	35.50	3	4,774	0.06%
2021/11/17	0.6	35.40	0	0.00	35.40	0.6	4,669	0.01%
2021/11/16	2	35.15	2	35.28	35.40	0	4,659	0.00%
2021/11/11	5	34.75	5	34.55	34.50	0	4,748	0.00%
2021/11/08	5	34.93	0	0.00	35.15	5	4,727	0.11%
2021/11/01	0	0.00	2	34.20	34.20	-2	4,711	-0.04%
2021/10/29	1	33.65	2	33.60	34.00	-1	4,713	-0.02%
2021/10/28	0	0.00	6	33.20	33.20	-6	4,726	-0.13%
2021/10/25	3	33.45	0	0.00	33.60	3	4,738	0.06%
2021/10/22	4	33.55	0	0.00	33.60	4	4,771	0.08%
2021/10/19	2	34.25	0	0.00	34.30	2	4,939	0.04%
2021/10/15	3	33.90	3	33.95	33.90	0	5,076	0.00%
2021/10/14	0	0.00	5	33.60	33.95	-5	5,072	-0.10%
2021/10/13	11	33.16	0	0.00	33.10	11	5,046	0.22%
2021/10/12	2	33.40	4.2	33.26	33.30	-2.2	5,039	-0.04%
2021/10/05	2	32.80	0	0.00	33.90	2	5,163	0.04%
2021/10/04	5	34.40	1	33.76	33.75	4	5,229	0.08%
2021/10/01	4	34.45	10	34.70	34.40	-6	5,334	-0.11%
2021/09/30	2	35.90	0	0.00	35.65	2	5,582	0.04%
2021/09/29	4	35.90	20	36.40	35.70	-16	5,656	-0.28%
2021/09/28	10	37.92	1	38.35	37.20	9	5,623	0.16%
2021/09/27	34	35.35	2	37.25	37.50	32	5,127	0.62%
2021/09/24	1	36.10	1	34.50	34.10	0	5,231	0.00%
2021/09/13	0	35.75	0	0.00	35.75	0	6,089	0.00%
2021/08/26	0	36.55	0	0.00	36.65	0	9,338	0.00%
2021/08/19	10	36.72	0	0.00	35.80	10	9,595	0.10%
2021/08/18	0	36.90	3	36.13	36.75	-3	9,597	-0.03%
2021/08/17	0	37.95	0	0.00	36.85	0	9,597	0.00%
2021/08/16	0	40.19	0	0.00	39.65	0	9,655	0.00%
2021/08/13	0	0.00	3	40.90	40.90	-3	9,619	-0.03%
2021/08/12	1	41.35	0	0.00	41.15	1	9,653	0.01%
2021/07/28	1	41.50	0	0.00	41.70	1	11,200	0.01%
2021/07/26	1	42.10	0	0.00	41.35	1	11,320	0.01%
2021/07/21	2	42.73	0	0.00	42.65	2	11,280	0.02%
2021/07/16	1	44.50	1.3	44.77	44.75	-0.3	11,723	0.00%
2021/07/14	1	43.75	0	0.00	44.35	1	12,012	0.01%
2021/07/08	2	47.25	0	0.00	46.80	2	12,352	0.02%
2021/07/07	5	48.84	2	49.15	48.00	3	12,719	0.02%
2021/07/06	7	49.55	8	48.30	48.05	-1	12,729	-0.01%
2021/07/05	46	48.33	0	0.00	48.35	46	12,634	0.36%
2021/07/02	0	0.00	8	48.24	48.25	-8	12,625	-0.06%
2021/07/01	11	48.38	26	49.24	47.70	-15	12,600	-0.12%
2021/06/30	11	48.36	7	47.39	48.50	4	12,196	0.03%
2021/06/29	3	45.85	2.5	45.76	45.60	0.5	11,816	0.00%
2021/06/25	2	45.30	1	45.65	44.90	1	11,931	0.01%
2021/06/23	5	45.09	5	45.61	44.80	0	12,046	0.00%
2021/06/22	2	45.83	5	45.70	45.25	-3	12,006	-0.02%
2021/06/21	3	45.02	0	0.00	45.80	3	11,681	0.03%
2021/06/17	0	0.00	1	44.10	44.05	-1	11,500	-0.01%
2021/06/15	0	0.00	1	44.50	44.00	-1	11,547	-0.01%
2021/06/11	12	45.57	10	45.10	44.50	2	11,486	0.02%
2021/06/09	6	45.50	6	45.35	45.10	0	11,135	0.00%
2021/06/08	11	47.63	9	47.04	46.90	2	11,004	0.02%
2021/06/07	35	48.16	26	48.95	49.00	9	10,711	0.08%
2021/06/04	6	47.58	24	46.77	45.65	-18	9,730	-0.18%
2021/06/03	20	46.01	17	47.06	46.40	3	9,410	0.03%
2021/06/02	14	44.16	9	44.94	44.75	5	8,596	0.06%
2021/06/01	3	41.43	10	40.95	41.70	-7	8,410	-0.08%
2021/05/31	2	41.75	0	0.00	41.30	2	8,428	0.02%
2021/05/28	1	41.20	1	41.15	41.20	0	8,435	0.00%
2021/05/27	3	41.37	3	41.80	40.90	0	8,495	0.00%
2021/05/25	4	42.20	3	41.35	41.70	1	8,495	0.01%
2021/05/19	7	40.31	10	40.48	40.35	-3	8,352	-0.04%
2021/05/17	4	37.48	4	37.73	37.50	0	8,225	0.00%
2021/05/14	8	40.53	10	39.70	39.30	-2	8,098	-0.02%
2021/05/13	5	38.60	5	39.41	40.55	0	7,981	0.00%
2021/05/12	8	43.40	8	44.00	40.80	0	7,825	0.00%
2021/05/11	10	46.49	3	46.28	44.85	7	7,543	0.09%
2021/05/10	12	45.05	61	46.18	46.30	-49	7,010	-0.70%
2021/05/07	0	0.00	10	42.89	43.20	-10	6,735	-0.15%
2021/05/06	0.1	42.75	0	0.00	42.90	0.1	6,739	0.00%
2021/05/05	0	0.00	3	43.50	42.80	-3	6,710	-0.04%
2021/05/04	0	0.00	11	42.18	42.35	-11	6,679	-0.16%
2021/05/03	1.1	45.01	11.3	44.37	44.45	-10.2	6,594	-0.15%
2021/04/29	0.1	44.30	8	44.45	44.60	-7.9	6,583	-0.12%
2021/04/28	0	0.00	11.1	45.13	44.90	-11.1	6,554	-0.17%
2021/04/27	51	44.80	0	0.00	45.80	51	6,573	0.78%
2021/04/26	6	44.86	11	45.15	45.20	-5	6,491	-0.08%
2021/04/23	2.8	43.63	2	43.75	44.10	0.8	6,353	0.01%
2021/04/22	2.1	43.77	2.4	44.43	42.65	-0.3	6,216	0.00%
2021/04/21	0.5	44.26	1	43.50	43.90	-0.5	6,020	-0.01%
2021/04/20	0	0.00	5	43.06	42.90	-5	5,845	-0.09%
2021/04/19	7	42.89	3	42.90	43.00	4	5,793	0.07%
2021/04/15	1	40.90	0.2	40.85	40.80	0.8	5,565	0.01%
2021/04/14	2	40.83	16	40.97	40.75	-14	5,534	-0.25%
2021/04/13	19.2	42.06	10	42.15	41.80	9.2	5,423	0.17%
2021/04/12	6	40.27	2.8	39.92	40.45	3.2	4,935	0.06%
2021/04/09	1	38.20	0	0.00	37.00	1	4,665	0.02%
2021/04/08	2	37.95	4	37.47	38.00	-2	4,657	-0.04%
2021/04/07	20	38.13	16	37.06	37.00	4	4,750	0.08%
2021/04/06	2	37.00	0	0.00	37.40	2	5,023	0.04%
2021/04/01	0	0.00	1	35.00	35.40	-1	5,095	-0.02%
2021/03/30	1	34.70	0	0.00	35.00	1	4,935	0.02%
2021/03/29	0	34.05	1	34.30	34.05	-1	4,784	-0.02%
2021/03/26	0	33.60	0.2	33.70	33.60	-0.2	4,838	0.00%
2021/03/25	4	33.47	0	0.00	33.35	4	4,869	0.08%
2021/03/23	1	32.70	0	0.00	32.70	1	4,820	0.02%
2021/03/22	0	32.75	0	0.00	33.00	0	5,030	0.00%
2021/03/19	0	0.00	1	32.60	32.65	-1	5,060	-0.02%
2021/03/18	0	0.00	1	32.10	32.05	-1	4,953	-0.02%
2021/03/17	0	32.30	0	0.00	32.15	0	4,948	0.00%
2021/03/16	2	32.30	2	32.30	32.35	0	5,012	0.00%
2021/03/15	2	32.20	0	0.00	32.15	2	5,051	0.04%
2021/03/12	0	32.25	0	0.00	32.30	0	5,083	0.00%
2021/03/09	1	32.40	1	32.30	32.40	0	5,155	0.00%
2021/03/08	1	32.30	0	0.00	32.10	1	5,171	0.02%
2021/03/05	6	31.93	4	31.83	31.80	2	5,165	0.04%
2021/02/23	0	0.00	2	31.18	31.65	-2	5,162	-0.04%
2021/02/22	1	31.05	1	31.15	31.10	0	5,150	0.00%
2021/02/05	1	29.30	0	0.00	29.35	1	5,789	0.02%
2021/01/29	1	29.15	0	0.00	28.70	1	6,066	0.02%
2021/01/25	1	30.20	0	0.00	30.15	1	6,210	0.02%
2021/01/22	2	29.60	0	0.00	29.60	2	6,234	0.03%
2021/01/20	2	29.88	1.1	29.71	29.85	0.9	6,286	0.01%
2021/01/19	0	0.00	1	30.90	30.85	-1	6,495	-0.02%
2021/01/11	0	0.00	1	32.80	33.00	-1	6,760	-0.01%
2021/01/08	0	0.00	1	33.25	33.30	-1	6,787	-0.01%
2021/01/05	0	33.50	0	0.00	33.75	0	7,035	0.00%
2021/01/04	5	34.20	0	0.00	34.20	5	7,184	0.07%
2020/12/31	3	34.15	1	34.10	34.00	2	7,154	0.03%
2020/12/30	0	0.00	3	34.18	34.15	-3	7,118	-0.04%
2020/12/29	12	34.51	13	33.55	33.55	-1	7,018	-0.01%
2020/12/28	10	33.34	13	33.10	33.45	-3	6,617	-0.05%
2020/12/23	0	0.00	5	31.95	32.00	-5	6,696	-0.07%
2020/12/22	8	32.49	0	0.00	32.10	8	6,864	0.12%
2020/12/21	5	31.90	0	0.00	31.95	5	6,824	0.07%
2020/12/18	3	31.70	4	31.35	31.35	-1	6,858	-0.01%
2020/12/17	0	0.00	1	31.35	31.35	-1	6,965	-0.01%
2020/12/16	3	32.00	5	31.68	31.75	-2	7,030	-0.03%
2020/12/15	0	0.00	0.1	31.30	31.25	-0.1	7,052	0.00%
2020/12/11	2	30.90	0	0.00	30.60	2	7,585	0.03%
2020/12/09	0	0.00	2	30.83	30.90	-2	7,836	-0.03%
2020/12/07	0	0.00	6	30.85	30.80	-6	8,044	-0.07%
2020/12/03	0	0.00	1	31.80	31.55	-1	8,318	-0.01%
2020/11/30	0	0.00	1	32.50	31.80	-1	8,550	-0.01%
2020/11/27	1	31.90	1	31.95	32.00	0	8,664	0.00%
2020/11/20	2	32.03	0.9	32.00	32.00	1.1	9,527	0.01%
2020/11/19	1	31.90	0	0.00	31.70	1	9,608	0.01%
2020/11/17	4	31.81	0	0.00	32.00	4	9,652	0.04%
2020/11/16	1	32.55	0	32.65	32.65	1	9,663	0.01%
2020/11/13	15	33.07	13	34.03	32.60	2	9,815	0.02%
2020/11/12	4	32.60	0	0.00	32.60	4	9,419	0.04%
2020/11/06	1	32.50	0	0.00	32.70	1	9,894	0.01%
2020/11/05	3	32.72	0	0.00	32.60	3	10,067	0.03%
2020/11/03	2	33.03	1.5	33.34	33.15	0.5	10,121	0.00%
2020/11/02	6	33.29	0	0.00	33.15	6	10,118	0.06%
2020/10/30	0	0.00	5	33.95	33.95	-5	10,102	-0.05%
2020/10/29	1	34.40	0	0.00	34.30	1	10,056	0.01%
2020/10/28	0	0.00	0.1	34.60	34.75	-0.1	10,041	0.00%
2020/10/27	16	34.73	18	35.25	35.35	-2	9,929	-0.02%
2020/10/26	1	33.50	0	0.00	33.55	1	9,628	0.01%
2020/10/22	0	0.00	5	34.20	33.85	-5	9,557	-0.05%
2020/10/20	11	33.69	13	33.58	33.60	-2	9,399	-0.02%
2020/10/19	1	32.35	0	0.00	32.50	1	9,368	0.01%
2020/10/16	3	33.50	21	32.75	32.80	-18	9,357	-0.19%
2020/10/15	0	0.00	8	33.15	33.20	-8	9,340	-0.09%
2020/10/14	7	33.68	6	33.98	33.20	1	9,348	0.01%
2020/10/13	13	34.73	14	34.27	34.50	-1	9,174	-0.01%
2020/10/12	3	32.93	5	32.97	33.50	-2	8,973	-0.02%
2020/10/08	4	32.00	0	0.00	31.75	4	8,852	0.05%
2020/10/07	1	32.50	0	0.00	32.25	1	8,838	0.01%
2020/09/30	5	31.70	3	31.80	31.55	2	8,814	0.02%
2020/09/29	4	32.19	7	32.17	32.55	-3	8,758	-0.03%
2020/09/28	3	31.30	4	31.95	31.80	-1	8,634	-0.01%
2020/09/25	8	31.12	11	31.30	31.60	-3	8,596	-0.03%
2020/09/24	3	30.60	0	0.00	30.45	3	8,511	0.04%
2020/09/23	3	31.57	6	30.98	31.15	-3	8,369	-0.04%
2020/09/22	2	31.93	1	32.45	31.90	1	8,273	0.01%
2020/09/21	0	0.00	3	33.00	33.10	-3	8,144	-0.04%
2020/09/18	11	32.45	12	32.76	32.90	-1	8,049	-0.01%
2020/09/17	6	31.13	26	31.54	31.75	-20	7,804	-0.26%
2020/09/16	21	31.03	8	31.23	31.55	13	7,580	0.17%
2020/09/15	1	29.90	10	29.90	30.00	-9	7,301	-0.12%
2020/09/14	12	29.39	0	0.00	29.00	12	7,211	0.17%
2020/09/11	0	0.00	5	28.53	28.50	-5	7,118	-0.07%
2020/09/10	4	29.33	0	0.00	29.00	4	7,058	0.06%
2020/09/09	1	29.70	4	29.84	29.65	-3	6,999	-0.04%
2020/09/08	13	29.04	13	29.17	29.15	0	6,915	0.00%
2020/09/07	4	28.13	3	28.48	27.90	1	6,728	0.01%
2020/09/04	2	27.95	0	0.00	27.80	2	6,666	0.03%
2020/09/03	0	0.00	1	28.00	28.70	-1	6,678	-0.01%
2020/09/02	8	28.49	6	28.65	28.45	2	6,571	0.03%
2020/09/01	7	30.27	4	29.83	29.50	3	6,390	0.05%
2020/08/31	41	29.10	26	29.38	30.30	15	6,145	0.24%
2020/08/28	4	27.36	10	27.34	27.55	-6	5,720	-0.10%
2020/08/27	4	26.66	2	26.40	26.30	2	5,580	0.04%
2020/08/26	12	27.58	4	27.25	27.10	8	5,487	0.15%
2020/08/25	3	27.82	1	28.00	27.30	2	5,429	0.04%
2020/08/24	1	27.00	0	0.00	27.00	1	5,386	0.02%
2020/08/20	0	0.00	10	26.30	27.50	-10	5,342	-0.19%
2020/08/19	0	0.00	5	27.90	28.00	-5	5,215	-0.10%
2020/08/18	0	0.00	3	26.55	26.45	-3	5,110	-0.06%
2020/08/17	0	0.00	10	26.30	26.50	-10	5,168	-0.19%
2020/08/14	9	26.26	6	26.20	26.35	3	5,275	0.06%
2020/08/13	8	25.72	1	26.00	25.55	7	5,249	0.13%
2020/08/12	5	25.70	7	25.83	25.40	-2	5,257	-0.04%
2020/08/11	5	25.10	3	25.05	25.15	2	5,099	0.04%
2020/08/07	1	24.00	1	23.80	24.15	0	4,961	0.00%
2020/08/06	0	0.00	3	23.45	23.55	-3	4,927	-0.06%
2020/08/05	2	23.40	0	0.00	23.40	2	5,157	0.04%
2020/08/04	1	23.15	0	0.00	23.15	1	5,119	0.02%
2020/07/29	0	0.00	8.3	23.19	23.15	-8.3	5,083	-0.16%
2020/07/28	0	0.00	0	23.10	23.10	0	5,093	0.00%
2020/07/24	3	23.70	0	0.00	23.60	3	5,059	0.06%
2020/07/15	0	0.00	14	23.45	23.80	-14	4,837	-0.29%
2020/07/14	1	23.25	0	0.00	23.25	1	4,784	0.02%
2020/07/10	0	0.00	11	23.41	23.35	-11	4,775	-0.23%
2020/07/06	0	0.00	1.1	23.05	23.00	-1.1	4,713	-0.02%
2020/07/03	0	0.00	1	23.90	23.95	-1	4,653	-0.02%
2020/06/30	1	23.40	0	0.00	23.30	1	4,558	0.02%
2020/06/29	0	0.00	5	23.15	23.15	-5	4,584	-0.11%
2020/06/23	1	23.60	0	0.00	23.55	1	4,655	0.02%
2020/06/22	1	23.65	0	0.00	23.70	1	4,710	0.02%
2020/06/16	0	0.00	4	23.84	23.85	-4	4,805	-0.08%
2020/06/15	5	22.85	0	0.00	22.90	5	4,918	0.10%
2020/06/11	4	22.65	0	0.00	22.50	4	4,997	0.08%
2020/06/10	10	22.79	0	0.00	22.75	10	5,048	0.20%
2020/06/09	2	23.75	0	0.00	23.70	2	5,193	0.04%
2020/06/08	1	23.75	2	23.93	23.95	-1	5,294	-0.02%
2020/06/05	0	0.00	1	23.80	23.75	-1	5,394	-0.02%
2020/06/04	2	23.68	0	0.00	23.60	2	5,545	0.04%
2020/05/26	0	0.00	1	24.00	23.90	-1	6,571	-0.02%
2020/05/25	11	23.41	5	23.40	23.45	6	7,089	0.08%
2020/05/22	5	24.30	6	24.17	24.05	-1	7,214	-0.01%
2020/05/20	0	0.00	5	23.86	23.55	-5	7,367	-0.07%
2020/05/19	0	0.00	21	23.43	23.60	-21	7,336	-0.29%
2020/05/18	4	22.56	0	0.00	23.10	4	7,175	0.06%
2020/05/15	10	22.30	3	22.30	22.20	7	7,007	0.10%
2020/05/12	1	22.30	0	0.00	22.40	1	6,806	0.01%
2020/05/06	0	0.00	10	21.10	20.90	-10	6,792	-0.15%
2020/05/04	0	0.00	8	20.85	20.80	-8	6,791	-0.12%
2020/04/30	10	21.10	0	0.00	21.20	10	6,772	0.15%
2020/04/28	0	0.00	6	21.00	21.00	-6	6,732	-0.09%
2020/04/24	4	20.45	0	0.00	20.40	4	6,752	0.06%
2020/04/21	4	20.95	0	0.00	20.35	4	6,773	0.06%
2020/04/16	0	0.00	10	21.23	21.15	-10	6,759	-0.15%
2020/04/15	10	21.20	1	20.95	21.45	9	6,723	0.13%
2020/04/10	0	0.00	1	20.75	20.75	-1	6,633	-0.02%
2020/04/06	6	20.45	2	20.30	20.40	4	6,489	0.06%
2020/04/01	10	20.45	0	0.00	20.50	10	6,454	0.15%
2020/03/31	6	20.50	0	0.00	20.55	6	6,481	0.09%
2020/03/26	1	20.40	0	0.00	20.75	1	6,303	0.02%
2020/03/25	0	0.00	4	20.01	20.35	-4	6,194	-0.06%
2020/03/24	0	0.00	1.3	19.62	19.45	-1.3	6,102	-0.02%
2020/03/23	2	18.95	1	19.20	19.05	1	6,000	0.02%
2020/03/20	2	17.90	3	18.42	18.35	-1	5,913	-0.02%
2020/03/19	7	17.60	0	0.00	17.55	7	5,777	0.12%
2020/03/13	4.4	21.02	2	21.08	21.30	2.4	5,237	0.05%
2020/03/12	0	0.00	1	22.20	22.50	-1	4,960	-0.02%
2020/03/11	0	0.00	3	22.97	23.00	-3	4,821	-0.06%
2020/03/10	0	0.00	2	22.80	22.70	-2	4,707	-0.04%
2020/03/09	6	22.47	0	0.00	22.10	6	4,538	0.13%
2020/03/06	2	23.40	0	0.00	23.20	2	4,361	0.05%
2020/03/05	0	0.00	11	23.45	23.50	-11	4,286	-0.26%
2020/03/03	5	24.60	11	24.15	24.20	-6	4,018	-0.15%
2020/03/02	7	24.00	41	23.13	23.35	-34	3,790	-0.90%
2020/02/27	33	24.36	1.1	24.55	23.65	31.9	3,649	0.87%
2020/02/26	11	23.78	23	24.30	23.65	-12	3,278	-0.37%
2020/02/25	0	0.00	2	22.80	22.60	-2	2,676	-0.07%
2020/02/24	13	22.80	4.5	22.76	23.00	8.5	2,438	0.35%
2020/02/21	0	0.00	2	21.55	21.65	-2	2,096	-0.10%
2020/02/13	0	0.00	2	20.20	20.10	-2	1,892	-0.11%
2020/02/11	0	0.00	4	20.08	20.05	-4	1,862	-0.21%
2020/02/10	5	20.19	1	20.15	20.25	4	1,832	0.22%
2020/02/07	4	20.73	4	20.78	20.80	0	1,732	0.00%
2020/02/06	0	0.00	95	19.80	20.00	-95	1,578	-6.02%
2020/02/04	0	0.00	1	19.65	19.65	-1	1,548	-0.06%
2020/01/20	0	0.00	1	20.45	20.45	-1	1,464	-0.07%
2020/01/15	0	0.00	1	20.05	20.00	-1	1,378	-0.07%
2020/01/13	0	0.00	10	19.80	19.75	-10	1,343	-0.74%
2020/01/10	0	0.00	2	19.83	19.75	-2	1,356	-0.15%
2020/01/09	6	19.20	1	19.30	19.20	5	1,290	0.39%
2020/01/08	15	19.20	0	0.00	19.20	15	1,306	1.15%
2020/01/07	0	0.00	3	19.25	19.35	-3	1,304	-0.23%
2020/01/03	0	0.00	40	19.50	19.40	-40	1,345	-2.97%
2019/12/27	5	19.10	0	0.00	19.10	5	1,263	0.40%
2019/12/26	35	19.20	1	19.15	19.15	34	1,248	2.72%
2019/12/17	2	18.60	2	18.80	18.85	0	1,191	0.00%
2019/12/16	2	18.95	0	0.00	18.85	2	1,155	0.17%
2019/12/12	0	0.00	1.1	18.95	18.95	-1.1	1,150	-0.10%
2019/12/10	0	0.00	2	18.75	18.95	-2	1,157	-0.17%
2019/12/09	1	18.65	0	0.00	18.75	1	1,152	0.09%
2019/12/03	0	0.00	3	18.70	18.75	-3	1,166	-0.26%
2019/11/28	0	0.00	4	18.80	18.85	-4	1,153	-0.35%
2019/11/26	2	19.03	0	0.00	18.90	2	1,111	0.18%
2019/11/25	1	19.15	3	19.32	19.20	-2	1,088	-0.18%
2019/11/21	0	0.00	2	18.95	18.85	-2	1,052	-0.19%
2019/11/20	0	0.00	1.2	18.94	18.95	-1.2	1,052	-0.11%
2019/11/19	0	0.00	2	18.85	18.80	-2	1,053	-0.19%
2019/11/18	2	18.73	0	0.00	18.80	2	1,052	0.19%
2019/11/15	0	0.00	2	19.15	18.85	-2	1,048	-0.19%
2019/11/14	5	18.80	0	0.00	18.80	5	997	0.50%
2019/11/12	0	0.00	5	18.20	18.25	-5	934	-0.54%
2019/11/07	0	0.00	10	18.25	18.25	-10	934	-1.07%
2019/11/06	0	0.00	1	18.30	18.20	-1	940	-0.11%
2019/11/04	3	18.25	1	18.20	18.25	2	953	0.21%
2019/10/29	1	18.10	0	0.00	18.10	1	1,014	0.10%
2019/10/28	10	18.20	0	0.00	18.15	10	1,018	0.98%
2019/10/24	4	18.00	0	0.00	18.10	4	1,024	0.39%
2019/10/18	1	17.80	0	0.00	17.80	1	1,040	0.10%
2019/10/16	0	0.00	5	18.40	18.35	-5	1,012	-0.49%
2019/10/14	0	0.00	1	18.25	18.30	-1	1,030	-0.10%
2019/10/09	5	18.00	0	0.00	17.65	5	1,052	0.48%
2019/09/27	0	0.00	2	17.90	17.85	-2	1,212	-0.16%
2019/09/26	2.1	18.05	0	0.00	18.05	2.1	1,227	0.17%
2019/09/25	5	18.00	0	0.00	18.05	5	1,266	0.39%
2019/09/24	2	18.10	0	0.00	18.10	2	1,283	0.16%
2019/09/23	15	18.22	0	0.00	18.20	15	1,297	1.16%
2019/09/19	5	18.25	0	0.00	18.20	5	1,334	0.37%
2019/09/18	10	18.20	1	18.25	18.20	9	1,358	0.66%
2019/09/12	3	18.30	0	0.00	18.30	3	1,471	0.20%
2019/09/09	2	18.25	1	18.25	18.30	1	1,527	0.07%
2019/08/29	3	17.40	0	0.00	17.40	3	1,525	0.20%
2019/08/20	4	17.75	0	0.00	17.65	4	1,556	0.26%
2019/08/07	1	18.05	0	0.00	17.95	1	1,567	0.06%
2019/08/05	0.9	18.25	0	0.00	18.10	0.9	1,574	0.06%
2019/07/29	1	18.95	1	18.95	18.95	0	1,635	0.00%
2019/07/23	1	19.00	0	0.00	19.00	1	1,645	0.06%
2019/07/22	1	19.25	0	0.00	19.10	1	1,642	0.06%
2019/07/19	4	19.10	0	0.00	19.10	4	1,642	0.24%
2019/07/18	0	19.15	0	0.00	19.10	0	1,675	0.00%
2019/07/17	0	0.00	20	19.07	19.15	-20	1,685	-1.19%
2019/07/16	1	19.15	0	0.00	19.15	1	1,683	0.06%
2019/07/11	0	19.85	1	19.70	19.65	-1	1,703	-0.06%
2019/07/10	2	20.50	0	0.00	20.60	2	1,691	0.12%
2019/07/09	5	20.40	0	0.00	20.50	5	1,665	0.30%
2019/07/08	10	20.58	0	0.00	20.55	10	1,682	0.59%
2019/07/05	0	0.00	7	20.55	20.60	-7	1,707	-0.41%
2019/07/04	1	20.50	4	20.50	20.50	-3	1,857	-0.16%
2019/07/03	0	0.00	2	20.50	20.40	-2	1,897	-0.11%
2019/07/02	16	20.38	0	0.00	20.45	16	1,956	0.82%
2019/06/28	0	0.00	0.4	20.15	20.20	-0.4	1,943	-0.02%
2019/06/27	1	20.40	0	0.00	20.40	1	1,942	0.05%
2019/06/26	8	20.37	0	0.00	20.35	8	1,979	0.40%
2019/06/25	8	20.70	0	0.00	20.75	8	1,973	0.41%
2019/06/24	0	0.00	2	20.75	20.75	-2	1,970	-0.10%
2019/06/21	10	20.55	0	0.00	20.75	10	1,965	0.51%
2019/06/20	0	0.00	1	20.50	20.50	-1	1,945	-0.05%
2019/06/19	1	20.15	0	0.00	20.20	1	1,950	0.05%
2019/06/14	1	19.60	0	0.00	19.65	1	1,941	0.05%
2019/05/28	1	19.40	1	19.50	19.30	0	2,030	0.00%
2019/05/17	10	19.30	0	0.00	19.25	10	2,159	0.46%
2019/05/16	9	19.26	0	0.00	19.30	9	2,223	0.40%
2019/05/15	0	0.00	6.5	19.35	19.25	-6.5	2,257	-0.29%
2019/05/14	0.1	19.30	0	0.00	19.30	0.1	2,268	0.01%
2019/05/10	1	19.35	0	0.00	19.35	1	2,323	0.04%
2019/05/08	0	0.00	1	19.85	19.80	-1	2,303	-0.04%
2019/05/07	2.2	19.68	0	0.00	19.70	2.2	2,301	0.09%
2019/05/06	1	19.70	0	0.00	19.70	1	2,294	0.04%
2019/05/02	5	19.85	10	19.88	20.00	-5	2,265	-0.22%
2019/04/29	1	19.85	7	19.85	19.80	-6	2,247	-0.27%
2019/04/25	7.9	20.11	0	0.00	20.10	7.9	2,251	0.35%
2019/04/24	2.1	20.00	1	20.00	19.90	1.1	2,248	0.05%
2019/04/23	1	19.80	0	0.00	19.80	1	2,221	0.05%
2019/04/22	3	20.00	0	0.00	19.95	3	2,212	0.14%
2019/04/18	1	19.90	0	0.00	19.85	1	2,209	0.05%
2019/04/17	1	20.25	1	20.40	20.40	0	2,166	0.00%
2019/04/12	11	20.83	0	0.00	20.55	11	2,121	0.52%
2019/04/11	0	0.00	1	21.20	21.00	-1	2,074	-0.05%
2019/04/10	1	21.10	0	0.00	21.35	1	2,041	0.05%
2019/04/09	10	21.00	0	0.00	20.80	10	1,892	0.53%
2019/04/08	12	20.78	0	0.00	21.20	12	1,847	0.65%
2019/04/01	0	0.00	1	20.65	20.50	-1	1,755	-0.06%
2019/03/29	1	20.15	0	0.00	20.50	1	1,744	0.06%
2019/03/25	0	0.00	1	20.60	20.55	-1	1,788	-0.06%
2019/03/22	0	0.00	1	20.75	20.90	-1	1,782	-0.06%
2019/03/21	0	0.00	1	20.55	20.65	-1	1,736	-0.06%
2019/03/11	0	0.00	2	20.00	20.30	-2	1,735	-0.12%
2019/03/07	0	0.00	2	20.25	20.20	-2	1,804	-0.11%
2019/03/06	1	20.35	0	0.00	20.40	1	1,814	0.06%
2019/03/05	1	20.30	2	20.25	20.20	-1	1,801	-0.06%
2019/03/04	1	20.25	0	0.00	20.25	1	1,799	0.06%
2019/02/27	0.1	20.25	0	0.00	20.20	0.1	1,835	0.01%
2019/02/21	1	20.10	25	20.18	20.15	-24	1,874	-1.28%
2019/02/18	0	0.00	1	20.45	20.40	-1	1,883	-0.05%
2019/01/30	0	0.00	18	19.45	19.45	-18	1,906	-0.94%
2019/01/22	0	0.00	2	19.00	19.10	-2	2,252	-0.09%
2019/01/18	18	18.90	0	0.00	18.95	18	2,373	0.76%
2019/01/16	10	18.85	0	0.00	18.85	10	2,513	0.40%
2019/01/09	0	0.00	2	18.85	18.85	-2	2,738	-0.07%
2018/12/27	0	0.00	1	19.00	19.00	-1	3,264	-0.03%
2018/12/26	2	18.95	0	0.00	18.60	2	3,334	0.06%
2018/12/22	6	18.85	0	0.00	18.90	6	3,474	0.17%
2018/12/21	1	18.85	0	0.00	18.85	1	3,644	0.03%
2018/12/19	5	19.65	0	0.00	19.65	5	3,831	0.13%
2018/12/17	6	20.16	2	20.00	19.95	4	4,005	0.10%
2018/12/12	7	20.15	0	0.00	20.25	7	4,329	0.16%
2018/12/11	5	20.20	0	0.00	20.35	5	4,474	0.11%
2018/12/06	0	0.00	2	20.65	20.65	-2	5,184	-0.04%
2018/12/05	2	21.05	0	0.00	21.00	2	5,355	0.04%
2018/12/04	2	21.55	0	0.00	21.40	2	5,528	0.04%
2018/12/03	2	21.60	0	0.00	21.65	2	5,889	0.03%
2018/11/30	0	0.00	5	21.15	21.75	-5	5,919	-0.08%
2018/11/26	1	21.40	0	0.00	21.35	1	6,105	0.02%
2018/11/20	0	0.00	1	21.35	21.20	-1	6,600	-0.02%
2018/11/16	1	21.40	0	0.00	21.35	1	7,278	0.01%
2018/11/13	0	0.00	19	21.13	21.30	-19	7,792	-0.24%
2018/11/12	0	0.00	5	21.70	21.35	-5	7,946	-0.06%
2018/11/08	1	21.00	0	0.00	21.35	1	8,340	0.01%
2018/11/07	1	20.80	3	21.30	21.35	-2	8,346	-0.02%
2018/11/06	2	20.40	0	0.00	20.40	2	8,371	0.02%
2018/11/02	0	0.00	20	20.41	20.50	-20	8,470	-0.24%
2018/11/01	0	0.00	34	20.01	20.25	-34	8,436	-0.40%
2018/10/31	0	0.00	11	19.77	19.75	-11	8,368	-0.13%
2018/10/30	2	19.43	9	19.90	19.75	-7	8,273	-0.08%
2018/10/29	0	0.00	98	19.87	20.15	-98	8,177	-1.20%
2018/10/25	15	19.45	15	19.83	20.05	0	8,059	0.00%
2018/10/24	6	20.65	0	0.00	20.45	6	7,970	0.08%
2018/10/23	5	20.60	0	0.00	20.45	5	7,986	0.06%
2018/10/19	2	20.65	3	20.20	20.60	-1	7,942	-0.01%
2018/10/18	3	20.55	3	21.25	20.55	0	7,876	0.00%
2018/10/17	0	0.00	5	21.00	21.00	-5	7,802	-0.06%
2018/10/15	9	22.30	20	21.91	22.00	-11	7,678	-0.14%
2018/10/12	21	21.28	33	20.54	21.60	-12	7,583	-0.16%
2018/10/11	0	0.00	5	21.10	21.05	-5	7,437	-0.07%
2018/10/09	2	23.25	9	23.24	23.35	-7	7,356	-0.10%
2018/10/08	2	23.20	0	0.00	23.00	2	7,322	0.03%
2018/10/05	23	23.14	6	22.89	23.00	17	7,242	0.23%
2018/10/04	14	23.63	7	23.24	24.10	7	7,126	0.10%
2018/10/03	7	23.94	2	23.88	23.75	5	7,062	0.07%
2018/10/02	9	24.06	0	0.00	23.95	9	7,033	0.13%
2018/10/01	0	0.00	1	24.55	24.40	-1	7,001	-0.01%
2018/09/28	0	0.00	18.2	24.88	24.60	-18.2	6,963	-0.26%
2018/09/27	5	25.22	0	0.00	25.30	5	6,795	0.07%
2018/09/26	9	24.51	3	24.35	24.80	6	6,650	0.09%
2018/09/25	0	0.00	36	24.05	23.55	-36	6,526	-0.55%
2018/09/21	6	24.28	1	24.20	24.05	5	6,454	0.08%
2018/09/20	3	24.10	18	24.14	23.80	-15	6,333	-0.24%
2018/09/19	4	24.69	16	24.51	24.65	-12	6,195	-0.19%
2018/09/18	3	24.85	1	24.65	24.65	2	6,141	0.03%
2018/09/17	5	24.57	2	24.48	24.60	3	6,009	0.05%
2018/09/14	7	24.44	15	24.69	25.00	-8	5,859	-0.14%
2018/09/13	3	23.67	0	0.00	23.75	3	5,568	0.05%
2018/09/12	15	23.39	32	23.51	23.30	-17	5,400	-0.31%
2018/09/11	0	0.00	45.5	22.44	22.75	-45.5	5,158	-0.88%
2018/09/10	45	22.18	2	21.40	22.40	43	5,014	0.86%
2018/09/07	12	22.40	15	21.90	21.80	-3	4,829	-0.06%
2018/09/06	6	21.45	4	21.69	21.75	2	4,504	0.04%
2018/09/05	0	0.00	5	21.55	21.50	-5	4,448	-0.11%
2018/09/04	0	0.00	1	21.35	21.35	-1	4,411	-0.02%
2018/09/03	3	21.35	0	0.00	21.15	3	4,391	0.07%
2018/08/31	2	21.20	1	21.20	21.45	1	4,320	0.02%
2018/08/30	28	21.49	1	21.55	21.45	27	4,271	0.63%
2018/08/29	10	21.89	20	21.80	21.95	-10	4,235	-0.24%
2018/08/28	20	21.35	70.5	21.42	21.35	-50.5	4,138	-1.22%
2018/08/27	40	21.51	13	21.45	21.50	27	4,155	0.65%
2018/08/24	2	21.73	10.2	21.81	21.75	-8.2	4,019	-0.20%
2018/08/23	0	0.00	15	21.43	21.65	-15	3,728	-0.40%
2018/08/22	3	20.42	12	20.65	20.65	-9	3,364	-0.27%
2018/08/21	0	0.00	181	19.35	19.80	-181	3,080	-5.88%	大賣/鉅額交易
2018/08/20	2	19.13	5	19.10	19.10	-3	2,905	-0.10%
2018/08/17	22	19.06	8	19.18	19.05	14	2,850	0.49%
2018/08/16	186	18.90	24	19.10	18.80	162	2,680	6.04%	大買/鉅額交易
2018/08/15	30	18.45	10	18.45	18.55	20	2,430	0.82%
2018/08/14	5	18.00	6	18.02	18.10	-1	2,268	-0.04%
2018/08/13	51	17.98	20	17.91	18.00	31	2,271	1.36%
2018/08/10	78	17.83	6	17.88	17.85	72	2,203	3.27%
2018/08/09	0	0.00	2	17.30	17.30	-2	2,187	-0.09%
2018/08/06	0	0.00	1	17.35	17.20	-1	2,273	-0.04%
2018/08/03	0	0.00	2	17.00	17.05	-2	2,462	-0.08%
2018/08/02	1	17.15	0	0.00	17.10	1	2,506	0.04%
2018/07/31	0	0.00	1	17.35	17.25	-1	2,649	-0.04%
2018/07/30	4	17.20	0	0.00	17.10	4	2,655	0.15%
2018/07/26	0	0.00	1	16.75	16.85	-1	2,659	-0.04%
2018/07/25	3	16.75	0	0.00	16.75	3	2,737	0.11%
2018/07/13	0	0.00	15	16.80	16.80	-15	2,854	-0.53%
2018/07/12	0	0.00	1	16.60	16.75	-1	2,866	-0.03%
2018/07/11	50	17.07	0	0.00	17.10	50	2,856	1.75%
2018/07/10	35	17.15	0	0.00	17.15	35	2,842	1.23%
2018/07/09	45	17.24	1	17.20	17.20	44	2,828	1.56%
2018/07/05	6	16.93	0	0.00	16.90	6	2,907	0.21%
2018/07/03	0	0.00	0	17.00	16.95	0	2,992	0.00%
2018/06/29	13	16.99	0	0.00	17.15	13	2,974	0.44%
2018/06/27	1	16.90	0	0.00	17.05	1	2,979	0.03%
2018/06/22	0	0.00	1	17.00	16.85	-1	2,957	-0.03%
2018/06/20	1	17.05	0	0.00	17.05	1	2,965	0.03%
2018/06/19	7	17.11	1	17.45	17.15	6	2,958	0.20%
2018/06/15	1	17.50	0	0.00	17.50	1	2,911	0.03%
2018/06/13	3	17.87	0	0.00	17.85	3	2,853	0.11%
2018/06/08	0	0.00	2	17.85	17.90	-2	2,802	-0.07%
2018/06/07	1	17.90	0	0.00	18.05	1	2,815	0.04%
2018/06/05	10	18.20	0.3	18.10	18.15	9.7	2,803	0.35%
2018/06/04	0	0.00	3	18.32	18.50	-3	2,726	-0.11%
2018/05/31	0	0.00	1	17.75	17.85	-1	2,572	-0.04%
2018/05/30	0	0.00	6	17.58	17.65	-6	2,589	-0.23%
2018/05/25	0.2	17.60	0	0.00	17.60	0.2	2,740	0.01%
2018/05/22	1	17.65	5	17.63	17.60	-4	3,090	-0.13%
2018/05/21	8	17.76	0	0.00	17.65	8	3,079	0.26%
2018/05/18	4	17.98	2	18.15	18.00	2	3,034	0.07%
2018/05/17	0	0.00	44	18.00	18.00	-44	3,002	-1.47%
2018/05/16	0	0.00	12	17.69	17.70	-12	2,879	-0.42%
2018/05/15	1	17.50	17	17.60	17.55	-16	2,874	-0.56%
2018/05/14	2	17.53	0	0.00	17.55	2	2,901	0.07%
2018/05/11	1	17.65	3	17.87	17.65	-2	2,876	-0.07%
2018/05/09	0	0.00	2	17.50	17.30	-2	2,671	-0.07%
2018/05/08	0	0.00	1	17.35	17.40	-1	2,661	-0.04%
2018/05/07	1	17.10	0	0.00	17.15	1	2,574	0.04%
2018/05/02	5	16.98	0	0.00	17.10	5	2,516	0.20%
2018/04/30	0	0.00	6	16.73	16.85	-6	2,460	-0.24%
2018/04/27	6	16.64	0	0.00	16.65	6	2,456	0.24%
2018/04/23	0	0.00	1	16.55	16.50	-1	3,017	-0.03%
2018/04/20	1	16.55	0	0.00	16.50	1	3,024	0.03%
2018/04/16	0	0.00	2	16.60	16.60	-2	3,125	-0.06%
2018/04/12	2	16.95	2.1	16.66	16.85	-0.1	3,198	0.00%
2018/04/11	0	0.00	1	16.60	16.65	-1	3,158	-0.03%
2018/04/10	1	16.70	2	16.35	16.70	-1	3,115	-0.03%
2018/04/03	2	16.20	10	16.15	16.30	-8	3,068	-0.26%
2018/03/30	0	0.00	1	16.35	16.35	-1	3,226	-0.03%
2018/03/29	1	16.20	0	0.00	16.25	1	3,231	0.03%
2018/03/28	1	16.20	0	0.00	16.15	1	3,235	0.03%
2018/03/23	0	0.00	20	16.05	16.10	-20	3,309	-0.60%
2018/03/22	1	16.45	0	0.00	16.35	1	3,297	0.03%
2018/03/20	1	16.55	0	0.00	16.55	1	3,331	0.03%
2018/03/12	15	16.98	5	17.10	16.95	10	3,411	0.29%
2018/03/09	1	16.75	0	0.00	16.70	1	3,495	0.03%
2018/03/05	1	17.05	7	17.00	16.80	-6	3,624	-0.17%
2018/03/02	5	17.15	0	0.00	17.15	5	3,587	0.14%
2018/03/01	0	0.00	1	17.20	17.10	-1	3,570	-0.03%
2018/02/27	7	16.96	5	17.00	16.90	2	3,498	0.06%
2018/02/26	6	17.38	3	17.63	17.30	3	3,399	0.09%
2018/02/23	1	15.80	0	0.00	16.30	1	3,079	0.03%
2018/02/21	0	0.00	5	15.75	15.60	-5	3,129	-0.16%
2018/02/08	1	15.45	0	0.00	15.55	1	3,174	0.03%
2018/02/07	3	15.55	5	15.65	15.50	-2	3,195	-0.06%
2018/02/06	0	0.00	3	15.50	15.40	-3	3,239	-0.09%
2018/02/05	2	16.15	0	0.00	16.20	2	3,191	0.06%
2018/02/01	0	0.00	1	15.95	15.90	-1	3,192	-0.03%
2018/01/26	1	16.35	0	0.00	16.35	1	3,316	0.03%
2018/01/24	1	16.35	0	0.00	16.40	1	3,334	0.03%
2018/01/23	10	16.50	2	16.45	16.35	8	3,337	0.24%
2018/01/22	1	16.55	0	0.00	16.40	1	3,323	0.03%
2018/01/18	1	16.85	0	0.00	16.80	1	3,254	0.03%
2018/01/17	4	17.50	5	17.60	17.20	-1	3,139	-0.03%
2018/01/03	10	16.50	1	16.55	16.40	9	3,127	0.29%