正隆 (1904)-兆豐-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
22.20
漲跌
--
漲幅
0.00%
成交量
793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－兆豐-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

兆豐-高雄券商分點個股進出
兆豐-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
2024/11/22	0	0.00	7	22.36	22.20	-7	1,333	-0.52%
2024/11/20	2.3	22.20	0	0.00	22.30	2.3	1,334	0.17%
2024/11/19	3	22.20	0	0.00	22.40	3	1,340	0.22%
2024/11/15	2	22.20	0	0.00	22.20	2	1,353	0.15%
2024/11/14	2	22.00	0	0.00	22.05	2	1,373	0.15%
2024/11/12	4.2	22.99	0	0.00	22.85	4.2	1,303	0.32%
2024/11/11	2	23.58	0	0.00	23.45	2	1,274	0.16%
2024/11/08	4	23.95	1	24.10	24.00	3	1,249	0.24%
2024/11/07	1	24.00	0	0.00	24.00	1	1,258	0.08%
2024/11/06	0	0.00	1	23.95	24.00	-1	1,259	-0.08%
2024/11/05	1	23.80	0	0.00	23.90	1	1,267	0.08%
2024/11/01	6	23.59	1	23.70	24.05	5	1,327	0.38%
2024/10/30	0	0.00	1	23.90	23.80	-1	1,336	-0.07%
2024/10/29	2	23.98	1	23.85	23.85	1	1,345	0.07%
2024/10/23	2	24.10	0	0.00	24.20	2	1,354	0.15%
2024/10/22	1	24.35	0	0.00	24.30	1	1,355	0.07%
2024/10/21	1	24.15	0	0.00	24.25	1	1,388	0.07%
2024/10/18	1	24.15	3.2	24.41	24.35	-2.2	1,404	-0.16%
2024/10/17	1	24.15	2	24.43	24.15	-1	1,421	-0.07%
2024/10/16	2	24.00	0	0.00	24.10	2	1,423	0.14%
2024/10/15	0	0.00	1	24.40	24.55	-1	1,410	-0.07%
2024/10/14	3	24.00	1	23.95	24.35	2	1,397	0.14%
2024/10/09	1	23.75	0	0.00	23.70	1	1,366	0.07%
2024/10/08	0.1	24.40	0	0.00	24.25	0.1	1,355	0.01%
2024/10/07	1.2	24.26	1	24.50	24.35	0.2	1,340	0.01%
2024/10/04	2	24.28	0	0.00	24.35	2	1,332	0.15%
2024/10/01	1	24.25	0	0.00	24.45	1	1,324	0.08%
2024/09/30	3	24.70	1	25.15	24.65	2	1,294	0.15%
2024/09/27	0	0.00	2	24.80	24.85	-2	1,255	-0.16%
2024/09/26	0	0.00	1	24.60	24.35	-1	1,212	-0.08%
2024/09/25	0.5	24.40	2	24.40	24.35	-1.5	1,199	-0.13%
2024/09/24	2	24.20	0	0.00	24.30	2	1,190	0.17%
2024/09/23	4	24.44	2	24.35	24.25	2	1,196	0.17%
2024/09/20	0	0.00	1	24.45	24.45	-1	1,199	-0.08%
2024/09/18	2	24.15	0	0.00	24.10	2	1,185	0.17%
2024/09/12	1	23.40	0	0.00	23.70	1	1,167	0.09%
2024/09/09	0.1	23.80	0	0.00	23.90	0.1	1,133	0.01%
2024/09/05	1	24.45	0	24.40	24.35	1	1,107	0.09%
2024/09/04	1	24.90	0	0.00	24.10	1	1,093	0.09%
2024/09/02	0	0.00	5	25.80	25.80	-5	1,035	-0.48%
2024/08/26	0.2	25.80	0	0.00	25.95	0.2	1,046	0.02%
2024/08/16	0	26.30	0	0.00	25.85	0	1,040	0.00%
2024/08/15	1	26.05	0	0.00	26.10	1	1,018	0.10%
2024/08/13	0.5	25.85	0	0.00	25.80	0.5	1,020	0.05%
2024/08/06	0.2	24.00	0	0.00	24.15	0.2	1,005	0.02%
2024/08/05	1	25.00	0	0.00	23.75	1	982	0.10%
2024/08/02	1	26.15	0	0.00	26.00	1	941	0.11%
2024/07/30	0.3	26.65	0	0.00	26.50	0.3	913	0.03%
2024/07/22	1	26.80	0	0.00	26.75	1	895	0.11%
2024/07/19	12	27.65	40	27.55	27.55	-28	864	-3.24%
2024/07/18	1	27.70	0	0.00	28.10	1	848	0.12%
2024/07/17	2	27.85	0	0.00	27.80	2	848	0.24%
2024/07/16	1	28.20	0	0.00	28.00	1	847	0.12%
2024/07/15	1	28.30	0	0.00	28.15	1	848	0.12%
2024/07/10	0	0.00	0	28.70	28.45	0	846	0.00%
2024/07/09	0	28.75	0	0.00	28.70	0	819	0.00%
2024/07/02	50	28.55	0	0.00	28.55	50	831	6.02%
2024/07/01	1	28.55	0	0.00	28.55	1	827	0.12%
2024/06/25	0	0.00	1	28.75	28.80	-1	876	-0.11%
2024/06/21	0	0.00	2	29.15	29.10	-2	896	-0.22%
2024/06/18	0	0.00	0	29.05	29.05	0	882	0.00%
2024/06/17	0	0.00	3	28.97	29.00	-3	886	-0.34%
2024/06/14	0	0.00	1	28.80	28.80	-1	888	-0.11%
2024/06/13	1.7	28.74	0	0.00	28.70	1.7	887	0.19%
2024/06/12	0	28.80	1	28.85	28.85	-1	888	-0.11%
2024/06/07	1	28.80	0	0.00	28.85	1	893	0.11%
2024/06/03	0.1	29.05	1	29.15	28.95	-0.9	904	-0.10%
2024/05/30	0	28.80	0	0.00	28.80	0	895	0.00%
2024/05/24	1	28.70	0	0.00	28.65	1	902	0.11%
2024/05/23	0	28.90	0	0.00	28.80	0	894	0.00%
2024/05/21	0	0.00	1	28.85	28.85	-1	886	-0.11%
2024/05/20	0	0.00	1	29.05	29.10	-1	881	-0.11%
2024/05/15	2.3	28.88	0	0.00	28.85	2.3	886	0.26%
2024/05/14	21	28.95	0	0.00	28.90	21	886	2.37%
2024/05/09	10	28.95	0	0.00	28.95	10	893	1.12%
2024/05/07	1	29.10	0	0.00	29.10	1	901	0.11%
2024/05/03	1	29.20	0.2	29.15	29.10	0.9	897	0.09%
2024/05/02	0	0.00	2	29.30	29.30	-2	893	-0.22%
2024/04/29	0	0.00	2	29.20	29.40	-2	890	-0.22%
2024/04/26	12.2	28.85	3	28.77	28.85	9.2	874	1.05%
2024/04/24	3	29.12	0	0.00	28.85	3	863	0.35%
2024/04/23	0	0.00	3	29.50	29.20	-3	878	-0.34%
2024/04/22	3	29.10	3	28.98	29.10	0	868	0.00%
2024/04/16	0.2	28.85	0	0.00	28.35	0.2	821	0.02%
2024/04/11	2	29.15	0	0.00	29.05	2	784	0.25%
2024/04/10	1	29.30	7	29.45	29.30	-6	780	-0.77%
2024/04/09	1	29.10	0	0.00	29.20	1	769	0.13%
2024/04/08	10	28.90	0	0.00	29.05	10	789	1.27%
2024/04/03	0	29.03	0	0.00	28.85	0	783	0.00%
2024/03/29	4	29.14	0	0.00	29.00	4	714	0.56%
2024/03/28	4	29.20	0	0.00	29.30	4	705	0.57%
2024/03/27	0	29.20	1	29.15	29.25	-1	700	-0.14%
2024/03/26	0.1	29.07	0	0.00	29.00	0.1	691	0.01%
2024/03/25	0	29.12	5	29.00	29.10	-5	693	-0.72%
2024/03/21	0	0.00	2	29.15	29.25	-2	735	-0.27%
2024/03/20	2	29.00	0	0.00	28.95	2	752	0.27%
2024/03/19	0	0.00	1	29.00	28.95	-1	756	-0.13%
2024/03/18	0	28.85	0	0.00	28.85	0	754	0.00%
2024/03/15	0	28.85	0	0.00	28.75	0	765	0.00%
2024/03/14	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/12	0	0.00	10	28.55	28.80	-10	752	-1.33%
2024/03/07	1	28.80	0	0.00	28.70	1	762	0.13%
2024/03/06	0	29.00	0	0.00	28.85	0	761	0.00%
2024/03/05	2	28.93	0	0.00	28.85	2	763	0.26%
2024/03/04	2	29.05	5	29.40	29.05	-3	760	-0.39%
2024/02/23	1	29.05	0	0.00	28.95	1	765	0.13%
2024/02/22	0	29.25	0	0.00	29.15	0	768	0.00%
2024/02/21	0	0.00	1	29.25	29.20	-1	770	-0.13%
2024/02/20	2	29.10	0	0.00	29.10	2	777	0.26%
2024/02/19	1	29.20	0	0.00	29.35	1	788	0.13%
2024/02/15	0	0.00	0	28.75	28.80	0	821	0.00%
2024/02/05	0	0.00	1	28.85	28.75	-1	817	-0.12%
2024/01/31	30	28.85	0	0.00	28.85	30	813	3.69%
2024/01/30	0.3	28.98	0	0.00	28.85	0.3	811	0.03%
2024/01/29	0.1	29.00	0	0.00	29.05	0.1	814	0.01%
2024/01/26	0	28.95	0	0.00	28.85	0	819	0.00%
2024/01/22	20	28.70	0	0.00	28.75	20	824	2.43%
2024/01/18	1	28.70	0	28.80	28.70	1	825	0.12%
2024/01/15	10	29.30	0	0.00	29.25	10	814	1.23%
2024/01/02	21	29.40	0	0.00	29.35	21	1,076	1.95%
2023/12/29	0	0.00	0	29.90	29.75	0	1,043	0.00%
2023/12/27	3	29.62	1	29.85	29.90	2	1,065	0.19%
2023/12/25	0	0.00	1	29.80	29.50	-1	1,130	-0.09%
2023/12/22	2	29.90	0	0.00	29.80	2	1,140	0.18%
2023/12/21	1	30.00	0	0.00	29.95	1	1,152	0.09%
2023/12/20	0.1	30.00	0	0.00	30.00	0.1	1,168	0.00%
2023/12/18	1	30.30	5	30.35	30.25	-4	1,193	-0.34%
2023/12/15	0	0.00	1	30.20	30.10	-1	1,167	-0.09%
2023/12/14	0	0.00	1	29.90	29.80	-1	1,160	-0.09%
2023/12/13	2	29.25	0.1	29.40	29.30	1.9	1,165	0.16%
2023/12/12	1	29.55	0.1	29.75	29.55	0.9	1,186	0.08%
2023/12/11	0	0.00	0	30.20	30.15	0	1,184	0.00%
2023/12/04	0.2	29.95	1	30.15	30.10	-0.8	1,259	-0.06%
2023/11/24	0	0.00	10	29.65	29.60	-10	1,374	-0.73%
2023/11/20	0	0.00	1	29.50	29.55	-1	1,497	-0.07%
2023/11/16	0.1	29.60	0	0.00	29.55	0.1	1,543	0.00%
2023/11/15	0	0.00	20	29.70	29.70	-20	1,549	-1.29%
2023/11/01	0	0.00	2	28.15	28.30	-2	2,108	-0.09%
2023/10/27	1	28.60	0	0.00	28.55	1	2,433	0.04%
2023/10/25	0	0.00	1	29.10	28.65	-1	2,870	-0.03%
2023/10/23	0	0.00	0	28.60	28.70	0	3,337	0.00%
2023/10/20	2	28.60	0	0.00	28.60	2	3,380	0.06%
2023/10/13	0	0.00	20	28.70	28.50	-20	3,441	-0.58%
2023/10/12	1	28.25	1	28.40	28.40	0	3,439	0.00%
2023/09/28	0	0.00	5	28.75	28.65	-5	3,764	-0.13%
2023/09/26	1	28.35	0	0.00	28.30	1	3,857	0.03%
2023/09/25	0	0.00	2	28.63	28.60	-2	3,952	-0.05%
2023/09/21	5	28.10	0	0.00	28.10	5	4,143	0.12%
2023/09/19	26	28.29	0	0.00	28.40	26	4,374	0.59%
2023/09/18	0	0.00	5	28.40	28.45	-5	4,875	-0.10%
2023/09/15	20	28.35	0	0.00	28.20	20	4,950	0.40%
2023/09/14	6	28.35	0	0.00	28.40	6	4,951	0.12%
2023/09/06	1	28.35	0	0.00	28.15	1	5,151	0.02%
2023/09/05	1	28.50	0	0.00	28.50	1	5,189	0.02%
2023/09/04	1	28.50	1	28.70	28.70	0	5,251	0.00%
2023/08/31	10	28.60	1	28.25	28.55	9	5,389	0.17%
2023/08/29	0	0.00	2	27.70	27.85	-2	5,593	-0.04%
2023/08/28	3.1	27.62	2	27.50	27.50	1.1	5,850	0.02%
2023/08/25	1	27.85	1	28.00	27.95	0	5,804	0.00%
2023/08/22	1	28.15	0	0.00	28.05	1	5,809	0.02%
2023/08/21	4	28.50	0	0.00	28.45	4	5,812	0.07%
2023/08/18	1	28.40	5	28.41	28.35	-4	5,850	-0.07%
2023/08/15	0	29.20	0	0.00	29.10	0	5,950	0.00%
2023/08/14	1	29.05	0	0.00	29.00	1	6,008	0.02%
2023/08/10	13.1	31.15	0	0.00	30.45	13.1	5,968	0.22%
2023/08/09	3	32.17	0	0.00	32.45	3	5,861	0.05%
2023/08/08	3	32.77	0	0.00	32.70	3	5,843	0.05%
2023/08/07	9.1	33.29	0	0.00	33.45	9.1	5,843	0.16%
2023/08/02	10	34.10	0	0.00	34.00	10	5,938	0.17%
2023/08/01	5	33.83	3	34.00	33.90	2	5,847	0.03%
2023/07/31	0	0.00	2	34.80	34.55	-2	5,939	-0.03%
2023/07/28	21	34.33	17	34.48	34.10	4	6,126	0.07%
2023/07/27	3	34.83	39	34.86	35.00	-36	5,983	-0.60%
2023/07/26	10	32.80	5	33.05	33.15	5	5,634	0.09%
2023/07/24	0	0.00	1	32.10	32.75	-1	5,693	-0.02%
2023/07/21	2	32.40	0	0.00	32.25	2	5,906	0.03%
2023/07/20	1.9	32.62	0	0.00	32.80	1.9	6,338	0.03%
2023/07/18	3	32.25	0	0.00	32.05	3	7,263	0.04%
2023/07/17	7	32.67	0	0.00	32.75	7	7,430	0.09%
2023/07/13	16	32.36	2	32.15	31.90	14	7,373	0.19%
2023/07/12	1	32.60	0	0.00	32.55	1	7,311	0.01%
2023/07/11	1	32.75	0	0.00	32.80	1	7,286	0.01%
2023/07/10	2	32.60	0	0.00	32.80	2	7,266	0.03%
2023/07/07	5	32.96	0	0.00	33.30	5	7,228	0.07%
2023/07/06	3	34.03	9	34.65	34.00	-6	7,151	-0.08%
2023/07/03	6	34.34	3	34.10	34.20	3	6,895	0.04%
2023/06/30	1.2	33.84	0	0.00	34.05	1.2	6,789	0.02%
2023/06/29	2	34.33	1	34.10	34.25	1	6,717	0.01%
2023/06/28	5	33.48	0	0.00	33.15	5	6,563	0.08%
2023/06/27	29	34.27	20	33.93	33.80	9	6,491	0.14%
2023/06/26	45	34.79	32	34.51	34.75	13	6,287	0.21%
2023/06/21	3	33.20	1	33.15	33.30	2	5,768	0.03%
2023/06/20	3	32.50	14	32.70	32.60	-11	5,679	-0.19%
2023/06/16	14	32.39	0	32.40	32.35	14	5,636	0.25%
2023/06/14	3	32.78	0	0.00	32.55	3	5,558	0.05%
2023/06/13	3	32.68	3	32.88	32.90	0	5,535	0.00%
2023/06/12	6	33.23	2	33.20	33.20	4	5,483	0.07%
2023/06/09	2	33.40	12	33.71	33.80	-10	5,424	-0.18%
2023/06/07	0	0.00	3	33.85	33.80	-3	5,307	-0.06%
2023/06/06	4	33.93	7	34.05	33.55	-3	5,261	-0.06%
2023/06/05	0	0.00	3	33.77	33.75	-3	5,124	-0.06%
2023/06/02	7	33.67	6	33.45	33.25	1	5,014	0.02%
2023/06/01	7	33.56	9	33.59	33.50	-2	4,830	-0.04%
2023/05/30	0	0.00	1	31.85	31.75	-1	4,521	-0.02%
2023/05/29	1	32.25	1	32.00	31.95	0	4,522	0.00%
2023/05/26	19	31.49	0	31.60	31.60	19	4,497	0.42%
2023/05/25	1	32.15	1	32.20	32.20	0	4,449	0.00%
2023/05/24	2	32.50	0	0.00	32.45	2	4,428	0.05%
2023/05/23	8	32.58	5	32.54	32.60	3	4,365	0.07%
2023/05/22	3	31.25	0	0.00	31.75	3	4,229	0.07%
2023/05/19	1	31.35	5	31.44	31.35	-4	4,193	-0.10%
2023/05/18	2	31.85	0	0.00	31.85	2	4,149	0.05%
2023/05/17	1	31.85	1	31.85	31.80	0	4,074	0.00%
2023/05/16	0	0.00	1	31.60	31.70	-1	4,032	-0.02%
2023/05/15	3	31.63	1	31.60	31.45	2	4,024	0.05%
2023/05/12	0	31.80	0	0.00	32.05	0	4,013	0.00%
2023/05/11	0	31.80	0	0.00	31.75	0	4,001	0.00%
2023/05/10	2	33.00	3	32.38	32.40	-1	3,948	-0.03%
2023/05/09	17	34.19	15	34.31	33.20	2	3,911	0.05%
2023/05/08	1	33.45	6	33.43	33.50	-5	3,665	-0.14%
2023/05/05	7	33.76	9.4	33.58	33.10	-2.4	3,594	-0.07%
2023/05/04	14	33.28	15	33.48	33.65	-1	3,437	-0.03%
2023/05/03	3	32.32	1	31.85	32.10	2	3,116	0.06%
2023/05/02	1	32.25	7	31.78	32.00	-6	2,986	-0.20%
2023/04/28	5	31.50	1	31.35	31.30	4	2,919	0.14%
2023/04/27	1	31.40	9	31.25	31.35	-8	2,866	-0.28%
2023/04/26	67	32.02	62	32.37	32.00	5	2,767	0.18%
2023/04/25	7	31.60	8	32.72	32.35	-1	2,461	-0.04%
2023/04/24	5	32.04	26.5	32.00	32.50	-21.5	2,003	-1.07%
2023/04/21	16.8	31.10	13.1	30.59	30.40	3.7	1,446	0.26%
2023/04/20	14	30.05	10	30.00	29.45	4	1,034	0.39%
2023/04/19	1	28.40	0	0.00	28.40	1	843	0.12%
2023/04/18	0	28.75	5	28.85	28.75	-5	845	-0.59%
2023/04/17	1	28.90	0	0.00	28.95	1	856	0.12%
2023/04/12	3.9	28.82	0	0.00	28.80	3.9	846	0.46%
2023/04/10	10	28.80	0.5	28.65	28.45	9.5	832	1.14%
2023/03/31	0	28.25	0	0.00	28.25	0	778	0.00%
2023/03/29	0	28.43	0	0.00	28.25	0	776	0.00%
2023/03/27	0	28.25	0	0.00	28.20	0	780	0.00%
2023/03/21	0	0.00	1	27.70	27.80	-1	794	-0.13%
2023/03/17	1	27.50	0	0.00	27.15	1	786	0.13%
2023/03/15	1	28.50	4	28.58	28.40	-3	733	-0.41%
2023/03/14	0	0.00	3	28.80	28.75	-3	730	-0.41%
2023/03/13	0	0.00	1	28.65	28.80	-1	755	-0.13%
2023/03/10	10	28.75	0	0.00	28.85	10	753	1.33%
2023/03/09	3	29.05	3	29.05	29.05	0	766	0.00%
2023/03/08	1.1	29.20	0	0.00	29.10	1.1	776	0.14%
2023/03/07	0.1	29.10	1.2	28.99	29.00	-1.1	773	-0.14%
2023/03/06	1	28.85	0	28.95	28.80	1	767	0.13%
2023/03/02	1	28.70	0	0.00	28.75	1	764	0.13%
2023/03/01	0	28.85	0	0.00	28.70	0	774	0.00%
2023/02/23	0.1	28.70	0	0.00	28.60	0.1	778	0.01%
2023/02/22	0.2	28.70	0	0.00	28.60	0.2	794	0.03%
2023/02/20	1	28.65	0	0.00	28.65	1	811	0.12%
2023/02/15	1	28.60	0	0.00	28.45	1	842	0.12%
2023/02/14	0	28.65	0	0.00	28.65	0	845	0.00%
2023/02/02	0	0.00	1	28.95	29.00	-1	773	-0.13%
2023/01/31	0	29.05	1	29.05	29.10	-1	757	-0.13%
2023/01/30	0	0.00	2	28.83	28.85	-2	744	-0.27%
2023/01/10	0	0.00	10	28.40	28.40	-10	724	-1.38%
2022/12/22	0	27.35	0	0.00	27.45	0	720	0.00%
2022/12/21	1	27.35	0	0.00	27.15	1	726	0.14%
2022/12/20	0	27.60	0	0.00	27.35	0	724	0.00%
2022/12/19	0	0.00	0	27.55	27.40	0	731	0.00%
2022/12/16	0.1	27.40	0	0.00	27.30	0.1	729	0.01%
2022/12/15	0.1	27.65	0	0.00	27.50	0.1	710	0.01%
2022/12/12	0	27.50	0	0.00	27.80	0	708	0.00%
2022/12/09	0	27.75	0	0.00	27.60	0	725	0.00%
2022/12/07	0	0.00	6	27.86	27.85	-6	729	-0.82%
2022/12/06	0	27.85	2	27.65	27.45	-2	734	-0.27%
2022/12/05	0	27.60	0	0.00	27.90	0	732	0.00%
2022/12/02	0	27.55	0	0.00	27.50	0	721	0.00%
2022/12/01	0	27.55	0	0.00	27.50	0	726	0.00%
2022/11/30	1	27.15	0	0.00	27.15	1	719	0.14%
2022/11/24	1	27.35	5	27.35	27.40	-4	734	-0.54%
2022/11/23	0	0.00	2	27.10	27.15	-2	732	-0.27%
2022/11/14	0	27.25	0	0.00	27.15	0	826	0.00%
2022/11/10	0.1	26.90	0	0.00	27.00	0.1	808	0.01%
2022/11/09	0	0.00	0.4	27.20	27.15	-0.4	813	-0.05%
2022/11/08	0.4	27.00	0	0.00	27.00	0.4	828	0.05%
2022/11/07	0.5	26.65	0	0.00	26.95	0.5	833	0.06%
2022/11/04	0.5	26.35	0	26.35	26.45	0.5	843	0.06%
2022/11/03	0	26.18	0	0.00	26.15	0	855	0.00%
2022/11/02	0	26.44	0	0.00	26.35	0	853	0.00%
2022/11/01	0	26.50	0	0.00	26.40	0	852	0.00%
2022/10/28	0	26.25	0	0.00	26.00	0	842	0.00%
2022/10/27	0	25.90	0	0.00	26.10	0	842	0.00%
2022/10/26	0	25.75	0	0.00	25.65	0	835	0.00%
2022/10/25	0	25.95	0	0.00	25.70	0	840	0.00%
2022/10/18	0	26.00	0	0.00	26.05	0	868	0.00%
2022/10/17	0.2	26.00	0	0.00	25.95	0.2	894	0.02%
2022/10/13	0.3	25.75	0	0.00	25.25	0.3	910	0.03%
2022/10/11	1	26.00	0	0.00	25.90	1	932	0.11%
2022/10/05	0	0.00	9	26.75	26.75	-9	957	-0.94%
2022/09/29	0	0.00	2	26.30	26.30	-2	1,012	-0.20%
2022/09/28	2	26.20	0	0.00	26.15	2	1,029	0.19%
2022/09/21	2	27.30	0	0.00	27.20	2	1,177	0.17%
2022/09/16	0	27.65	0	0.00	27.35	0	1,338	0.00%
2022/09/15	2	27.70	2	27.60	27.60	0	1,337	0.00%
2022/09/01	0	0.00	30	27.85	27.90	-30	1,531	-1.96%
2022/08/29	2	27.75	0	0.00	27.85	2	1,551	0.13%
2022/08/24	0	0.00	5	28.20	28.15	-5	1,566	-0.32%
2022/08/23	13	28.20	0	0.00	28.20	13	1,591	0.82%
2022/08/22	16	29.25	5	29.04	28.70	11	1,614	0.68%
2022/08/19	0	0.00	2	28.35	28.50	-2	1,561	-0.13%
2022/08/12	3	27.50	0	0.00	27.60	3	1,707	0.18%
2022/08/11	0	0.00	1	27.60	27.55	-1	1,767	-0.06%
2022/08/08	0	0.00	0	26.85	27.00	0	1,852	0.00%
2022/08/05	2	26.80	0	0.00	26.90	2	1,874	0.11%
2022/08/04	0	26.85	0	0.00	26.65	0	1,938	0.00%
2022/08/01	0	27.10	0	0.00	27.10	0	2,045	0.00%
2022/07/26	0	0.00	0.1	27.15	27.10	-0.1	2,232	0.00%
2022/07/22	0	0.00	2	26.85	26.85	-2	2,230	-0.09%
2022/07/19	2	26.20	0	0.00	26.35	2	2,237	0.09%
2022/07/18	1	25.60	0	0.00	25.80	1	2,234	0.04%
2022/07/15	1	25.50	0	0.00	25.45	1	2,229	0.04%
2022/07/13	0	25.85	0	0.00	25.80	0	2,232	0.00%
2022/07/12	0	25.55	0	0.00	25.45	0	2,224	0.00%
2022/07/06	1	25.60	0	0.00	25.70	1	2,192	0.05%
2022/07/01	1	25.25	0	0.00	25.20	1	2,163	0.05%
2022/06/29	1	26.75	0	0.00	26.55	1	2,118	0.05%
2022/06/28	2	27.05	1	27.15	27.15	1	2,088	0.05%
2022/06/27	3	29.93	0	0.00	29.95	3	2,026	0.15%
2022/06/23	2	29.50	10	29.61	29.65	-8	1,984	-0.40%
2022/06/20	0	0.00	4	30.25	29.90	-4	1,925	-0.21%
2022/06/17	2	30.00	0	0.00	30.30	2	1,901	0.11%
2022/06/15	0	0.00	2	30.10	30.05	-2	1,870	-0.11%
2022/06/14	2	29.33	0	0.00	29.60	2	1,862	0.11%
2022/06/13	1	29.75	1	29.55	29.55	0	1,862	0.00%
2022/06/07	1	29.90	0	0.00	29.95	1	1,851	0.05%
2022/06/06	3	29.93	0	0.00	30.00	3	1,854	0.16%
2022/05/27	1	29.55	0	0.00	29.55	1	1,831	0.05%
2022/05/26	1	29.40	0	0.00	29.65	1	1,795	0.06%
2022/05/25	0	29.60	0	0.00	29.40	0	1,775	0.00%
2022/05/20	1	29.90	2	29.80	29.95	-1	1,721	-0.06%
2022/05/19	5	29.40	0	0.00	29.60	5	1,700	0.30%
2022/05/12	3.5	30.81	0	0.00	30.40	3.5	1,621	0.22%
2022/05/11	0	0.00	2	32.05	31.85	-2	1,591	-0.13%
2022/05/10	2	32.48	0	0.00	32.50	2	1,614	0.12%
2022/05/06	2	33.15	0	0.00	33.20	2	1,603	0.12%
2022/05/04	2	33.70	0	0.00	33.65	2	1,622	0.12%
2022/05/03	25	34.93	27	35.08	33.70	-2	1,594	-0.13%
2022/04/28	2	33.45	0	0.00	33.50	2	1,476	0.14%
2022/04/27	1	33.55	1.3	33.36	33.40	-0.3	1,473	-0.02%
2022/04/25	0	0.00	2	34.40	34.25	-2	1,466	-0.14%
2022/04/22	1	34.90	0	34.80	34.95	1	1,466	0.07%
2022/04/21	1	34.70	0	0.00	34.65	1	1,488	0.07%
2022/04/19	0	0.00	32	34.55	34.50	-32	1,548	-2.07%
2022/04/15	0	0.00	1	34.45	34.65	-1	1,599	-0.06%
2022/04/12	1	34.05	0	0.00	34.15	1	1,742	0.06%
2022/04/07	1	34.70	0	0.00	34.60	1	1,808	0.06%
2022/04/06	1.1	34.77	0	0.00	34.90	1.1	1,813	0.06%
2022/04/01	1	34.60	0	0.00	34.60	1	1,846	0.06%
2022/03/30	0	0.00	1	34.70	34.70	-1	2,111	-0.05%
2022/03/28	1	34.10	0	0.00	34.40	1	2,183	0.05%
2022/03/25	1	34.50	0	0.00	34.50	1	2,155	0.05%
2022/03/24	1	34.85	0	0.00	34.85	1	2,163	0.05%
2022/03/23	1	35.00	0	0.00	35.10	1	2,177	0.05%
2022/03/21	0	34.96	1	35.10	35.10	-1	2,226	-0.04%
2022/03/18	1	34.85	0	0.00	34.50	1	2,377	0.04%
2022/03/16	0	34.20	0	0.00	34.35	0	2,376	0.00%
2022/03/14	0	0.00	1.1	34.46	34.45	-1.1	2,373	-0.05%
2022/03/09	1	33.80	0	0.00	33.95	1	2,412	0.04%
2022/03/08	0	34.20	2	33.85	33.70	-2	2,421	-0.08%
2022/03/07	1	34.05	0	0.00	34.35	1	2,401	0.04%
2022/03/04	0	0.00	8	34.96	34.90	-8	2,409	-0.33%
2022/02/24	4	34.96	2	34.70	34.60	2	2,724	0.07%
2022/02/22	2	35.40	0	0.00	35.40	2	2,787	0.07%
2022/02/21	1	36.20	1	36.20	36.20	0	2,895	0.00%
2022/02/11	0.4	36.30	1	36.25	36.35	-0.6	3,056	-0.02%
2022/02/10	0	0.00	5	36.26	36.25	-5	3,084	-0.16%
2022/02/09	0	0.00	3	35.70	35.85	-3	3,082	-0.10%
2022/02/08	0	0.00	1	35.60	35.60	-1	3,060	-0.03%
2022/01/26	1	34.15	0	0.00	34.05	1	3,071	0.03%
2022/01/24	5	34.10	0	0.00	34.35	5	3,167	0.16%
2022/01/21	5	34.70	0	0.00	34.55	5	3,216	0.16%
2022/01/20	0	0.00	4	34.75	35.05	-4	3,215	-0.12%
2022/01/14	0	0.00	1	35.80	35.40	-1	3,305	-0.03%
2022/01/13	1	35.90	0	0.00	35.85	1	3,297	0.03%
2022/01/10	0	0.00	6	35.48	35.65	-6	3,310	-0.18%
2022/01/07	4	35.05	0	0.00	35.00	4	3,318	0.12%
2022/01/06	0	0.00	1	35.10	35.00	-1	3,322	-0.03%
2022/01/05	1.2	34.75	3	34.60	34.65	-1.9	3,317	-0.06%
2022/01/03	2	35.10	1	35.25	35.05	1	3,268	0.03%
2021/12/29	5	35.40	0	0.00	35.50	5	3,355	0.15%
2021/12/28	13	35.07	2	35.13	35.20	11	3,391	0.32%
2021/12/27	52	36.27	1	35.95	35.60	51	3,425	1.49%
2021/12/24	2	35.73	6	35.84	35.90	-4	3,417	-0.12%
2021/12/23	1	34.85	5	34.92	35.05	-4	3,392	-0.12%
2021/12/22	0	0.00	1	34.40	34.35	-1	3,483	-0.03%
2021/12/21	0.1	34.00	2	33.90	34.10	-1.9	4,172	-0.05%
2021/12/20	30	34.00	0	0.00	33.70	30	4,690	0.64%
2021/12/17	1	34.10	0	0.00	33.90	1	4,907	0.02%
2021/12/16	0	0.00	1	33.75	33.70	-1	4,925	-0.02%
2021/12/14	4	34.31	4	34.84	34.00	0	4,980	0.00%
2021/12/08	1	33.95	0	0.00	33.95	1	4,861	0.02%
2021/12/07	1	33.60	0.1	33.70	33.80	0.9	4,883	0.02%
2021/12/06	1	33.70	0	0.00	33.70	1	4,864	0.02%
2021/12/03	0	0.00	1	34.00	33.85	-1	4,886	-0.02%
2021/12/02	0	0.00	1	33.80	33.80	-1	4,893	-0.02%
2021/12/01	0	0.00	1	34.05	34.05	-1	4,897	-0.02%
2021/11/29	5	33.64	0	0.00	34.10	5	4,919	0.10%
2021/11/26	4	34.60	3	34.70	34.50	1	4,875	0.02%
2021/11/25	3	35.72	6	35.90	35.70	-3	4,805	-0.06%
2021/11/24	1	35.25	0	0.00	35.50	1	4,774	0.02%
2021/11/23	0	0.00	13	35.15	34.85	-13	4,774	-0.27%
2021/11/22	1	35.40	0	0.00	35.35	1	4,777	0.02%
2021/11/19	10.1	36.07	0	0.00	35.50	10.1	4,784	0.21%
2021/11/18	10	36.15	4.1	36.50	36.05	5.9	4,768	0.12%
2021/11/17	0	0.00	3	35.22	35.40	-3	4,669	-0.06%
2021/11/16	1.1	35.04	0	0.00	35.40	1.1	4,659	0.02%
2021/11/15	1	35.15	6	34.57	35.00	-5	4,663	-0.11%
2021/11/11	0	0.00	11	34.50	34.50	-11	4,748	-0.23%
2021/11/10	18	35.35	7	34.72	34.75	11	4,828	0.23%
2021/11/09	1	35.00	21	34.75	35.00	-20	4,749	-0.42%
2021/11/08	1	35.00	26	35.01	35.15	-25	4,727	-0.53%
2021/11/04	1	34.45	1	34.30	34.35	0	4,717	0.00%
2021/11/02	0	0.00	3	34.30	34.30	-3	4,727	-0.06%
2021/11/01	3	34.25	0	0.00	34.20	3	4,711	0.06%
2021/10/29	7	33.70	0	0.00	34.00	7	4,713	0.15%
2021/10/28	1	33.15	0	0.00	33.20	1	4,726	0.02%
2021/10/27	4	33.13	0	0.00	33.05	4	4,763	0.08%
2021/10/25	3	33.40	1	33.50	33.60	2	4,738	0.04%
2021/10/22	2	33.75	2	33.63	33.60	0	4,771	0.00%
2021/10/21	4	34.25	0	0.00	34.10	4	4,770	0.08%
2021/10/20	2	34.33	1	34.20	33.95	1	4,901	0.02%
2021/10/18	2	34.58	3	34.43	34.40	-1	5,010	-0.02%
2021/10/15	0	0.00	1.1	33.91	33.90	-1.1	5,076	-0.02%
2021/10/14	0	0.00	1	33.80	33.95	-1	5,072	-0.02%
2021/10/12	7	33.51	0	0.00	33.30	7	5,039	0.14%
2021/10/08	0	0.00	1	33.95	33.55	-1	5,047	-0.02%
2021/10/06	2	33.58	0	0.00	33.20	2	5,136	0.04%
2021/10/05	5	33.90	1	33.95	33.90	4	5,163	0.08%
2021/10/04	2	33.85	5	34.05	33.75	-3	5,229	-0.06%
2021/10/01	7	34.57	0	0.00	34.40	7	5,334	0.13%
2021/09/30	2	35.78	0	0.00	35.65	2	5,582	0.04%
2021/09/29	5	35.80	14	35.85	35.70	-9	5,656	-0.16%
2021/09/28	77	38.08	41.3	37.52	37.20	35.7	5,623	0.63%
2021/09/27	21.3	36.45	31	36.53	37.50	-9.7	5,127	-0.19%
2021/09/24	12	34.60	1	36.10	34.10	11	5,231	0.21%
2021/09/23	2	34.10	0	0.00	34.10	2	5,482	0.04%
2021/09/22	7	34.01	0	0.00	33.80	7	5,512	0.13%
2021/09/17	0	34.95	0	0.00	34.30	0	5,554	0.00%
2021/09/16	2	34.88	0	0.00	34.90	2	5,568	0.04%
2021/09/15	3	35.18	0	0.00	35.15	3	5,599	0.05%
2021/09/10	3.1	35.32	1	35.50	35.20	2.1	6,292	0.03%
2021/09/08	1	35.40	0	0.00	35.10	1	6,382	0.02%
2021/09/06	0	0.00	3	35.65	35.50	-3	6,471	-0.05%
2021/09/03	4	36.00	0	0.00	35.90	4	6,703	0.06%
2021/09/02	0	36.10	3	36.05	36.10	-3	6,818	-0.04%
2021/09/01	1	36.05	0	0.00	36.05	1	6,932	0.01%
2021/08/31	4	35.99	3	35.98	36.00	1	7,220	0.01%
2021/08/30	9	36.35	4	36.35	36.45	5	8,170	0.06%
2021/08/27	2	36.90	1	37.20	37.15	1	8,507	0.01%
2021/08/26	3	36.68	0	0.00	36.65	3	9,338	0.03%
2021/08/20	0	0.00	3	36.00	36.05	-3	9,568	-0.03%
2021/08/19	1	36.20	0	0.00	35.80	1	9,595	0.01%
2021/08/18	6	35.67	1	36.80	36.75	5	9,597	0.05%
2021/08/17	4	36.95	0	0.00	36.85	4	9,597	0.04%
2021/08/16	8.6	39.96	0	0.00	39.65	8.6	9,655	0.09%
2021/08/13	1	40.80	0	0.00	40.90	1	9,619	0.01%
2021/08/12	4	41.26	1	42.00	41.15	3	9,653	0.03%
2021/08/11	1	41.30	0	0.00	41.15	1	9,717	0.01%
2021/08/10	1	41.90	0	0.00	41.85	1	9,801	0.01%
2021/08/09	2	42.45	1	42.60	42.40	1	9,916	0.01%
2021/08/06	7	42.00	0	0.00	42.05	7	10,006	0.07%
2021/08/05	0	0.00	1	42.05	42.05	-1	10,134	-0.01%
2021/08/03	1	41.45	0	0.00	41.80	1	10,891	0.01%
2021/08/02	4	41.88	0	0.00	42.00	4	11,135	0.04%
2021/07/30	0	0.00	1	42.10	42.15	-1	11,123	-0.01%
2021/07/29	0	0.00	9	42.12	42.20	-9	11,148	-0.08%
2021/07/28	2	41.58	0	0.00	41.70	2	11,200	0.02%
2021/07/27	4	41.95	7	41.66	41.75	-3	11,276	-0.03%
2021/07/26	5	41.38	0	0.00	41.35	5	11,320	0.04%
2021/07/23	0	0.00	5	43.10	43.80	-5	11,234	-0.04%
2021/07/22	0	0.00	0.1	42.10	42.10	-0.1	11,252	0.00%
2021/07/21	3	42.47	1	42.40	42.65	2	11,280	0.02%
2021/07/20	3	43.67	0	0.00	43.40	3	11,329	0.03%
2021/07/19	1.1	44.60	0	0.00	44.60	1.1	11,489	0.01%
2021/07/14	3	44.30	0	0.00	44.35	3	12,012	0.02%
2021/07/13	1	45.25	0	0.00	44.20	1	12,155	0.01%
2021/07/12	3	45.08	37	45.54	44.95	-34	12,200	-0.28%
2021/07/09	2	46.38	0.1	46.00	45.95	1.9	12,244	0.02%
2021/07/08	5	47.55	3	47.63	46.80	2	12,352	0.02%
2021/07/07	13	49.22	14	48.98	48.00	-1	12,719	-0.01%
2021/07/06	10.4	48.55	2	47.80	48.05	8.4	12,729	0.07%
2021/07/05	5	48.26	6	47.67	48.35	-1	12,634	-0.01%
2021/07/02	5.5	48.98	3.3	48.48	48.25	2.2	12,625	0.02%
2021/07/01	4	48.14	60	48.41	47.70	-56	12,600	-0.44%
2021/06/30	55	47.44	4	47.68	48.50	51	12,196	0.42%
2021/06/29	0	0.00	2	45.68	45.60	-2	11,816	-0.02%
2021/06/28	1.6	45.89	0	0.00	46.00	1.6	11,840	0.01%
2021/06/25	0	0.00	0	45.20	44.90	0	11,931	0.00%
2021/06/23	0	0.00	1	44.70	44.80	-1	12,046	-0.01%
2021/06/22	5	46.55	8	46.06	45.25	-3	12,006	-0.02%
2021/06/21	3	44.88	10.3	45.54	45.80	-7.3	11,681	-0.06%
2021/06/18	3.6	44.00	0	0.00	44.30	3.6	11,495	0.03%
2021/06/17	2	44.90	4	44.05	44.05	-2	11,500	-0.02%
2021/06/16	0	0.00	5	43.96	43.85	-5	11,569	-0.04%
2021/06/15	3	44.13	0	0.00	44.00	3	11,547	0.03%
2021/06/11	6	44.66	3	45.42	44.50	3	11,486	0.03%
2021/06/09	8	45.96	0	0.00	45.10	8	11,135	0.07%
2021/06/08	12	47.78	3.4	47.11	46.90	8.6	11,004	0.08%
2021/06/07	19.4	48.69	43	48.57	49.00	-23.6	10,711	-0.22%
2021/06/04	15	47.23	10.1	46.99	45.65	4.9	9,730	0.05%
2021/06/03	31	46.89	17	47.46	46.40	14	9,410	0.15%
2021/06/02	1	44.55	7	43.99	44.75	-6	8,596	-0.07%
2021/05/31	1	41.65	0	0.00	41.30	1	8,428	0.01%
2021/05/27	1	41.35	0	0.00	40.90	1	8,495	0.01%
2021/05/26	1	41.10	0	0.00	41.60	1	8,506	0.01%
2021/05/25	2	42.10	0	0.00	41.70	2	8,495	0.02%
2021/05/24	1	42.50	0	0.00	42.35	1	8,454	0.01%
2021/05/18	4	39.90	5.2	39.84	40.00	-1.2	8,294	-0.01%
2021/05/17	4.2	37.09	1	37.30	37.50	3.2	8,225	0.04%
2021/05/13	7	40.00	4	40.75	40.55	3	7,981	0.04%
2021/05/12	11	45.18	27	42.96	40.80	-16	7,825	-0.20%
2021/05/11	25	46.37	29	47.27	44.85	-4	7,543	-0.05%
2021/05/10	19	45.13	16.7	45.64	46.30	2.3	7,010	0.03%
2021/05/06	0.7	42.75	0	0.00	42.90	0.7	6,739	0.01%
2021/05/05	0	0.00	1	43.40	42.80	-1	6,710	-0.01%
2021/05/04	1	43.65	1	42.60	42.35	0	6,679	0.00%
2021/05/03	4	44.19	1	44.50	44.45	3	6,594	0.05%
2021/04/29	1	44.40	0	0.00	44.60	1	6,583	0.02%
2021/04/28	2	45.20	3	45.10	44.90	-1	6,554	-0.02%
2021/04/27	2	44.63	1	45.80	45.80	1	6,573	0.02%
2021/04/26	9	45.46	5	44.86	45.20	4	6,491	0.06%
2021/04/23	2	43.60	23.8	43.77	44.10	-21.8	6,353	-0.34%
2021/04/22	13	44.37	5	43.29	42.65	8	6,216	0.13%
2021/04/21	3	43.83	7	43.65	43.90	-4	6,020	-0.07%
2021/04/20	10	42.55	8.1	42.74	42.90	1.9	5,845	0.03%
2021/04/19	2	42.48	6	42.44	43.00	-4	5,793	-0.07%
2021/04/16	4	41.15	7	41.33	41.55	-3	5,623	-0.05%
2021/04/15	4	41.53	1	40.75	40.80	3	5,565	0.05%
2021/04/14	0	0.00	12	40.72	40.75	-12	5,534	-0.22%
2021/04/13	15	42.92	11	42.07	41.80	4	5,423	0.07%
2021/04/12	13	39.29	10.3	38.61	40.45	2.7	4,935	0.05%
2021/04/09	0	37.10	6	37.00	37.00	-6	4,665	-0.13%
2021/04/08	5	37.17	10	37.40	38.00	-5	4,657	-0.11%
2021/04/07	27	37.51	15	37.33	37.00	12	4,750	0.25%
2021/04/06	8	37.01	4	37.08	37.40	4	5,023	0.08%
2021/04/01	0	0.00	25	34.92	35.40	-25	5,095	-0.49%
2021/03/31	6	34.91	17	34.79	34.90	-11	4,996	-0.22%
2021/03/30	3	34.83	2	34.75	35.00	1	4,935	0.02%
2021/03/29	5	34.36	2	34.30	34.05	3	4,784	0.06%
2021/03/26	0	33.70	0	0.00	33.60	0	4,838	0.00%
2021/03/25	0	0.00	11.6	33.41	33.35	-11.6	4,869	-0.24%
2021/03/24	0	32.95	1	33.00	33.00	-1	4,804	-0.02%
2021/03/23	0	0.00	4	32.73	32.70	-4	4,820	-0.08%
2021/03/19	1	33.19	2	32.63	32.65	-1	5,060	-0.02%
2021/03/18	2	32.10	2.9	32.12	32.05	-0.9	4,953	-0.02%
2021/03/17	0	0.00	21	32.16	32.15	-21	4,948	-0.42%
2021/03/16	2	32.23	0	0.00	32.35	2	5,012	0.04%
2021/03/15	0	0.00	0.2	32.10	32.15	-0.2	5,051	0.00%
2021/03/11	1	32.50	0	0.00	32.40	1	5,137	0.02%
2021/03/10	2	32.10	18	32.21	32.30	-16	5,138	-0.31%
2021/03/09	2	32.40	0	0.00	32.40	2	5,155	0.04%
2021/03/08	0	31.90	0	0.00	32.10	0	5,171	0.00%
2021/03/05	0	31.90	2	31.85	31.80	-2	5,165	-0.04%
2021/03/04	5	31.85	0	0.00	31.95	5	5,211	0.10%
2021/03/03	0	0.00	1	31.85	31.85	-1	5,198	-0.02%
2021/03/02	13	31.94	0	0.00	31.20	13	5,189	0.25%
2021/02/26	19	31.38	0	0.00	31.35	19	5,152	0.37%
2021/02/25	0	0.00	2	31.43	31.45	-2	5,134	-0.04%
2021/02/24	7	31.41	0	0.00	31.50	7	5,173	0.14%
2021/02/23	14	31.66	1	31.65	31.65	13	5,162	0.25%
2021/02/18	1	30.65	11	30.62	30.65	-10	5,340	-0.19%
2021/02/17	0	0.00	1	30.10	30.20	-1	5,365	-0.02%
2021/02/05	2	29.45	0	0.00	29.35	2	5,789	0.03%
2021/02/01	6	28.39	0	0.00	28.90	6	6,029	0.10%
2021/01/28	1	29.65	5	29.36	29.20	-4	6,138	-0.07%
2021/01/27	1	29.80	0	0.00	29.80	1	6,145	0.02%
2021/01/26	3.6	29.93	0	0.00	29.90	3.6	6,185	0.06%
2021/01/25	1	29.90	0	0.00	30.15	1	6,210	0.02%
2021/01/22	3	29.42	0	0.00	29.60	3	6,234	0.05%
2021/01/21	8	29.98	0	0.00	29.90	8	6,209	0.13%
2021/01/20	9	30.07	0	0.00	29.85	9	6,286	0.14%
2021/01/18	2	30.60	1	31.20	31.10	1	6,550	0.02%
2021/01/15	2	31.48	0	0.00	31.40	2	6,564	0.03%
2021/01/14	1	32.05	15	32.10	32.05	-14	6,677	-0.21%
2021/01/12	6	32.42	0	0.00	32.25	6	6,781	0.09%
2021/01/11	1	33.00	0	0.00	33.00	1	6,760	0.01%
2021/01/08	0	0.00	5	33.30	33.30	-5	6,787	-0.07%
2021/01/07	2	33.88	8	34.05	33.55	-6	6,802	-0.09%
2021/01/06	0	0.00	3	33.83	33.20	-3	6,891	-0.04%
2021/01/05	1	33.65	0	0.00	33.75	1	7,035	0.01%
2021/01/04	0	0.00	19	34.40	34.20	-19	7,184	-0.26%
2020/12/31	1	33.95	3	34.23	34.00	-2	7,154	-0.03%
2020/12/30	1	34.10	6	34.13	34.15	-5	7,118	-0.07%
2020/12/29	55	34.36	13	33.61	33.55	42	7,018	0.60%
2020/12/28	3	33.30	4	33.13	33.45	-1	6,617	-0.02%
2020/12/23	2	31.93	2.2	31.94	32.00	-0.2	6,696	0.00%
2020/12/22	12	32.44	14	32.41	32.10	-2	6,864	-0.03%
2020/12/17	0	0.00	1	31.20	31.35	-1	6,965	-0.01%
2020/12/16	4	31.73	1	32.20	31.75	3	7,030	0.04%
2020/12/15	1	31.35	1	31.45	31.25	0	7,052	0.00%
2020/12/11	1	30.55	0	0.00	30.60	1	7,585	0.01%
2020/12/10	0	0.00	11	31.24	30.85	-11	7,732	-0.14%
2020/12/09	0	0.00	1	30.90	30.90	-1	7,836	-0.01%
2020/12/04	1	31.35	0	0.00	31.40	1	8,135	0.01%
2020/12/02	0.1	31.65	2	31.65	31.65	-1.9	8,383	-0.02%
2020/11/30	3	32.10	3	32.33	31.80	0	8,550	0.00%
2020/11/27	1	31.75	0	0.00	32.00	1	8,664	0.01%
2020/11/26	2	32.00	1	31.95	31.95	1	8,892	0.01%
2020/11/25	2	31.85	0	0.00	31.75	2	9,325	0.02%
2020/11/20	1	32.15	1	32.10	32.00	0	9,527	0.00%
2020/11/19	0	0.00	13	31.80	31.70	-13	9,608	-0.14%
2020/11/17	3	31.95	21	31.86	32.00	-18	9,652	-0.19%
2020/11/16	0	0.00	3	32.62	32.65	-3	9,663	-0.03%
2020/11/13	38	32.90	33	34.04	32.60	5	9,815	0.05%
2020/11/10	2	32.70	0	0.00	32.45	2	9,584	0.02%
2020/11/09	3	33.15	0	0.00	33.25	3	9,613	0.03%
2020/11/06	0	0.00	13	32.50	32.70	-13	9,894	-0.13%
2020/11/05	1	32.55	0	0.00	32.60	1	10,067	0.01%
2020/11/02	4	33.14	0	0.00	33.15	4	10,118	0.04%
2020/10/30	2	33.93	1	34.00	33.95	1	10,102	0.01%
2020/10/29	2.2	34.18	0	0.00	34.30	2.2	10,056	0.02%
2020/10/28	0	34.60	4	35.35	34.75	-4	10,041	-0.04%
2020/10/27	14	35.20	5.1	35.10	35.35	8.9	9,929	0.09%
2020/10/26	1	33.45	0	0.00	33.55	1	9,628	0.01%
2020/10/23	1	33.75	5	34.05	33.75	-4	9,552	-0.04%
2020/10/22	3	34.12	10	34.06	33.85	-7	9,557	-0.07%
2020/10/21	0.4	33.50	2	33.60	33.75	-1.6	9,440	-0.02%
2020/10/20	2.6	33.45	8	33.61	33.60	-5.4	9,399	-0.06%
2020/10/19	1	32.50	0	0.00	32.50	1	9,368	0.01%
2020/10/16	1	32.80	0	0.00	32.80	1	9,357	0.01%
2020/10/15	7	33.49	1	33.50	33.20	6	9,340	0.06%
2020/10/14	15	34.00	3.5	33.55	33.20	11.5	9,348	0.12%
2020/10/13	5.4	33.73	25	34.03	34.50	-19.6	9,174	-0.21%
2020/10/12	16	33.29	4	33.11	33.50	12	8,973	0.13%
2020/10/08	1	31.80	14	31.98	31.75	-13	8,852	-0.15%
2020/10/07	19	32.52	6	32.20	32.25	13	8,838	0.15%
2020/10/06	17	32.40	0	0.00	32.50	17	8,827	0.19%
2020/10/05	0	0.00	21	31.91	32.10	-21	8,814	-0.24%
2020/09/30	2	31.73	0	0.00	31.55	2	8,814	0.02%
2020/09/29	19	32.38	5	32.42	32.55	14	8,758	0.16%
2020/09/28	6	31.93	3	31.70	31.80	3	8,634	0.03%
2020/09/25	4	31.15	0	0.00	31.60	4	8,596	0.05%
2020/09/24	19	31.12	23	30.56	30.45	-4	8,511	-0.05%
2020/09/23	2	31.00	37	31.11	31.15	-35	8,369	-0.42%
2020/09/22	1	32.05	13.9	31.98	31.90	-12.9	8,273	-0.16%
2020/09/21	8	33.05	10	33.02	33.10	-2	8,144	-0.02%
2020/09/18	24.1	32.79	2	32.50	32.90	22.1	8,049	0.27%
2020/09/17	10	30.70	10	31.42	31.75	0	7,804	0.00%
2020/09/16	11	31.33	30.1	30.86	31.55	-19.1	7,580	-0.25%
2020/09/15	0.1	29.85	3	29.15	30.00	-2.9	7,301	-0.04%
2020/09/14	2	29.35	23	29.15	29.00	-21	7,211	-0.29%
2020/09/11	3	28.27	10	28.26	28.50	-7	7,118	-0.10%
2020/09/10	11.2	29.81	0	0.00	29.00	11.2	7,058	0.16%
2020/09/09	4	29.73	6	29.73	29.65	-2	6,999	-0.03%
2020/09/08	9.8	29.10	3	29.13	29.15	6.8	6,915	0.10%
2020/09/07	2	27.90	5	28.13	27.90	-3	6,728	-0.04%
2020/09/04	4	27.83	0	0.00	27.80	4	6,666	0.06%
2020/09/03	1	28.10	6	28.52	28.70	-5	6,678	-0.07%
2020/09/02	5	28.61	0	0.00	28.45	5	6,571	0.08%
2020/09/01	19	29.89	5	29.50	29.50	14	6,390	0.22%
2020/08/31	22	29.55	5	29.19	30.30	17	6,145	0.28%
2020/08/28	0	0.00	35	27.22	27.55	-35	5,720	-0.61%
2020/08/27	15	26.83	14	26.61	26.30	1	5,580	0.02%
2020/08/26	19	27.16	0	0.00	27.10	19	5,487	0.35%
2020/08/25	0	0.00	51	27.61	27.30	-51	5,429	-0.94%
2020/08/24	0	26.95	9	27.40	27.00	-9	5,386	-0.17%
2020/08/20	3.2	27.28	11	27.84	27.50	-7.8	5,342	-0.15%
2020/08/19	16.8	27.77	27	27.49	28.00	-10.2	5,215	-0.20%
2020/08/17	5	26.30	0	0.00	26.50	5	5,168	0.10%
2020/08/14	0	0.00	1.1	26.35	26.35	-1.1	5,275	-0.02%
2020/08/13	0	0.00	2	25.85	25.55	-2	5,249	-0.04%
2020/08/12	20	25.60	8	25.90	25.40	12	5,257	0.23%
2020/08/11	16	24.96	22	25.08	25.15	-6	5,099	-0.12%
2020/08/10	1	23.80	0	0.00	23.90	1	4,954	0.02%
2020/08/07	17	24.02	8.1	24.04	24.15	8.9	4,961	0.18%
2020/08/04	4	23.18	0	0.00	23.15	4	5,119	0.08%
2020/07/28	2	23.23	0	0.00	23.10	2	5,093	0.04%
2020/07/27	11	23.82	11	23.65	23.60	0	5,082	0.00%
2020/07/24	1	23.60	0	0.00	23.60	1	5,059	0.02%
2020/07/23	0	0.00	1	23.95	23.80	-1	5,049	-0.02%
2020/07/21	1	23.55	0	0.00	23.90	1	4,952	0.02%
2020/07/20	0	0.00	7	23.94	23.95	-7	4,914	-0.14%
2020/07/17	0	0.00	3	23.68	23.55	-3	4,850	-0.06%
2020/07/16	10.3	23.65	6	23.83	23.85	4.3	4,858	0.09%
2020/07/15	5.8	23.70	7	23.83	23.80	-1.2	4,837	-0.03%
2020/07/14	1	23.35	1	23.49	23.25	0	4,784	0.00%
2020/07/13	25.1	23.70	0	0.00	23.70	25.1	4,766	0.53%
2020/07/10	3	23.20	3	23.45	23.35	0	4,775	0.00%
2020/07/09	30	23.07	0	0.00	23.05	30	4,699	0.64%
2020/07/08	0	23.15	1	23.20	23.20	-1	4,670	-0.02%
2020/07/07	10	23.05	1	23.05	22.95	9	4,674	0.19%
2020/07/06	2	22.95	3	23.07	23.00	-1	4,713	-0.02%
2020/07/03	0	0.00	7	23.84	23.95	-7	4,653	-0.15%
2020/07/02	2	23.85	1	23.95	23.85	1	4,572	0.02%
2020/06/29	2	23.13	13	23.22	23.15	-11	4,584	-0.24%
2020/06/24	1	23.50	0	0.00	23.50	1	4,588	0.02%
2020/06/23	1	23.60	8	23.55	23.55	-7	4,655	-0.15%
2020/06/22	1.1	23.69	0	0.00	23.70	1.1	4,710	0.02%
2020/06/19	1.1	24.20	0	0.00	23.65	1.1	4,700	0.02%
2020/06/16	20	23.78	4	23.60	23.85	16	4,805	0.33%
2020/06/15	0	0.00	4	22.94	22.90	-4	4,918	-0.08%
2020/06/12	1	22.30	3	22.68	22.70	-2	4,931	-0.04%
2020/06/11	8	22.60	0	0.00	22.50	8	4,997	0.16%
2020/06/10	18	22.80	0	0.00	22.75	18	5,048	0.36%
2020/06/09	2	23.68	1	23.90	23.70	1	5,193	0.02%
2020/06/08	1	23.95	0	0.00	23.95	1	5,294	0.02%
2020/06/05	2	23.75	0	0.00	23.75	2	5,394	0.04%
2020/06/04	5	23.72	0	0.00	23.60	5	5,545	0.09%
2020/06/03	0	0.00	1	24.00	23.95	-1	5,668	-0.02%
2020/06/01	0	0.00	1	23.85	23.95	-1	5,810	-0.02%
2020/05/29	0	0.00	1	23.95	23.60	-1	5,939	-0.02%
2020/05/28	0	23.75	0	0.00	23.85	0	6,106	0.00%
2020/05/26	0	0.00	2	23.95	23.90	-2	6,571	-0.03%
2020/05/25	4	23.56	13	23.46	23.45	-9	7,089	-0.13%
2020/05/22	0	0.00	4.3	24.28	24.05	-4.3	7,214	-0.06%
2020/05/21	20.2	24.24	15	24.24	24.30	5.2	7,427	0.07%
2020/05/20	8	23.72	0	0.00	23.55	8	7,367	0.11%
2020/05/19	0	0.00	4	23.66	23.60	-4	7,336	-0.05%
2020/05/18	0	23.00	6	22.98	23.10	-6	7,175	-0.08%
2020/05/15	2	22.20	4.4	22.28	22.20	-2.4	7,007	-0.03%
2020/05/14	6	21.55	2	21.70	21.50	4	6,955	0.06%
2020/05/13	1	21.95	0	21.90	21.90	1	6,894	0.01%
2020/05/12	1	22.40	11	22.32	22.40	-10	6,806	-0.15%
2020/05/11	0	0.00	2	21.05	21.10	-2	6,543	-0.03%
2020/05/08	0	0.00	9	21.09	21.05	-9	6,555	-0.14%
2020/05/07	2	20.85	2	21.05	21.10	0	6,650	0.00%
2020/05/05	1	20.95	1	21.00	20.95	0	6,789	0.00%
2020/04/29	1	21.05	1	21.05	21.05	0	6,759	0.00%
2020/04/28	1	20.85	0	0.00	21.00	1	6,732	0.01%
2020/04/27	13	20.59	2	20.75	20.70	11	6,745	0.16%
2020/04/24	0	0.00	1	20.55	20.40	-1	6,752	-0.01%
2020/04/23	0	0.00	40	20.25	20.60	-40	6,759	-0.59%
2020/04/22	1	20.00	0	0.00	20.30	1	6,754	0.01%
2020/04/21	2.2	20.50	0	0.00	20.35	2.2	6,773	0.03%
2020/04/16	0	0.00	0.1	21.15	21.15	-0.1	6,759	0.00%
2020/04/15	0.1	21.45	3.2	21.02	21.45	-3.1	6,723	-0.05%
2020/04/14	3	20.80	0	0.00	20.85	3	6,657	0.05%
2020/04/13	3	20.70	1	20.70	20.60	2	6,647	0.03%
2020/04/10	1	20.75	0	0.00	20.75	1	6,633	0.02%
2020/04/09	1	21.10	0	0.00	21.10	1	6,605	0.02%
2020/04/08	0	21.10	2	20.68	20.85	-2	6,563	-0.03%
2020/04/07	2	20.35	0	0.00	20.30	2	6,514	0.03%
2020/04/06	4	20.33	0	0.00	20.40	4	6,489	0.06%
2020/03/31	0.2	20.65	0	0.00	20.55	0.2	6,481	0.00%
2020/03/30	1	19.45	0	0.00	20.50	1	6,439	0.02%
2020/03/26	0.2	20.80	0	0.00	20.75	0.2	6,303	0.00%
2020/03/24	6	19.50	0	0.00	19.45	6	6,102	0.10%
2020/03/23	1	18.95	1	18.85	19.05	0	6,000	0.00%
2020/03/20	2	18.33	3	18.28	18.35	-1	5,913	-0.02%
2020/03/19	3	17.60	2	18.30	17.55	1	5,777	0.02%
2020/03/17	1	20.50	1	20.50	20.35	0	5,438	0.00%
2020/03/13	1	20.70	1	21.45	21.30	0	5,237	0.00%
2020/03/12	2	21.78	0	0.00	22.50	2	4,960	0.04%
2020/03/11	1	23.00	0	0.00	23.00	1	4,821	0.02%
2020/03/10	1	22.80	1	22.85	22.70	0	4,707	0.00%
2020/03/09	3	22.43	0	0.00	22.10	3	4,538	0.07%
2020/03/06	1	23.05	1	23.10	23.20	0	4,361	0.00%
2020/03/05	1	23.55	1.6	23.34	23.50	-0.6	4,286	-0.01%
2020/03/04	2	24.48	2	24.50	23.75	0	4,154	0.00%
2020/03/03	1.6	24.10	6	24.22	24.20	-4.4	4,018	-0.11%
2020/03/02	1	23.30	1	23.15	23.35	0	3,790	0.00%
2020/02/27	25	24.25	68	24.29	23.65	-43	3,649	-1.18%
2020/02/26	0	0.00	104	23.94	23.65	-104	3,278	-3.17%	大賣/鉅額交易
2020/02/25	23	23.14	4	23.13	22.60	19	2,676	0.71%
2020/02/24	6	23.03	14	22.81	23.00	-8	2,438	-0.33%
2020/02/21	0	0.00	2.1	21.60	21.65	-2.1	2,096	-0.10%
2020/02/20	1	21.10	6	21.03	21.00	-5	1,950	-0.26%
2020/02/17	0	0.00	6	20.59	20.50	-6	1,955	-0.31%
2020/02/14	0	0.00	1	20.30	20.30	-1	1,909	-0.05%
2020/02/10	3	20.22	10	20.35	20.25	-7	1,832	-0.38%
2020/02/07	12	20.66	3	20.58	20.80	9	1,732	0.52%
2020/02/04	1	19.50	0	0.00	19.65	1	1,548	0.06%
2020/02/03	0	0.00	1	19.50	19.55	-1	1,540	-0.06%
2020/01/30	1	19.55	0	0.00	19.55	1	1,495	0.07%
2020/01/20	1	20.45	0	0.00	20.45	1	1,464	0.07%
2020/01/17	0	0.00	3	20.23	20.20	-3	1,426	-0.21%
2020/01/16	0.4	20.10	1	20.05	20.20	-0.6	1,404	-0.05%
2020/01/15	0.6	19.90	1	20.00	20.00	-0.4	1,378	-0.03%
2020/01/14	0	0.00	10	19.85	19.75	-10	1,333	-0.75%
2020/01/10	0	0.00	3	19.73	19.75	-3	1,356	-0.22%
2020/01/09	0	0.00	3	19.30	19.20	-3	1,290	-0.23%
2020/01/08	0	0.00	3	19.25	19.20	-3	1,306	-0.23%
2020/01/06	8	19.24	0	0.00	19.20	8	1,326	0.60%
2020/01/03	2	19.33	0	0.00	19.40	2	1,345	0.15%
2020/01/02	1	19.40	1	19.50	19.45	0	1,339	0.00%
2019/12/30	0	0.00	2	19.20	19.20	-2	1,288	-0.16%
2019/12/26	0	0.00	5	19.15	19.15	-5	1,248	-0.40%
2019/12/25	1	18.85	10	18.90	18.95	-9	1,203	-0.75%
2019/12/20	5	18.90	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%
2019/12/10	0	0.00	1	18.85	18.95	-1	1,157	-0.09%
2019/12/06	0	0.00	3	18.68	18.60	-3	1,157	-0.26%
2019/12/05	3	18.63	0	0.00	18.60	3	1,186	0.25%
2019/12/02	1	18.70	0	0.00	18.70	1	1,164	0.09%
2019/11/28	0	18.85	0	0.00	18.85	0	1,153	0.00%
2019/11/25	0	0.00	2.1	19.25	19.20	-2.1	1,088	-0.19%
2019/11/22	0	0.00	2	18.75	18.80	-2	1,052	-0.19%
2019/11/19	0	0.00	1	18.85	18.80	-1	1,053	-0.09%
2019/11/18	3	18.90	0	0.00	18.80	3	1,052	0.29%
2019/11/14	2	18.75	1	18.65	18.80	1	997	0.10%
2019/11/12	0.4	18.25	0	0.00	18.25	0.4	934	0.04%
2019/11/11	1	18.25	0	0.00	18.20	1	940	0.11%
2019/11/07	0	0.00	0.4	18.25	18.25	-0.4	934	-0.04%
2019/11/05	0	0.00	1	18.30	18.35	-1	936	-0.11%
2019/10/28	0	0.00	1	18.20	18.15	-1	1,018	-0.10%
2019/10/23	1	17.90	0	0.00	18.00	1	1,033	0.10%
2019/10/18	10	17.80	1	18.30	17.80	9	1,040	0.86%
2019/10/17	1	18.35	15	18.35	18.45	-14	1,013	-1.38%
2019/10/14	0	0.00	21	18.23	18.30	-21	1,030	-2.04%
2019/10/09	20	17.65	0	0.00	17.65	20	1,052	1.90%
2019/10/07	0.4	17.90	1	17.95	17.90	-0.6	1,060	-0.06%
2019/09/27	50	17.95	0	0.00	17.85	50	1,212	4.12%
2019/09/09	10	18.30	0	0.00	18.30	10	1,527	0.65%
2019/09/05	0	0.00	1	17.85	17.85	-1	1,510	-0.07%
2019/08/27	0.4	17.60	0	0.00	17.40	0.4	1,527	0.02%
2019/08/23	0	17.90	0	0.00	17.65	0	1,534	0.00%
2019/08/21	0.5	17.80	0	0.00	17.70	0.5	1,555	0.03%
2019/08/16	1	17.65	0	0.00	17.65	1	1,551	0.06%
2019/08/15	2	17.78	0	0.00	17.80	2	1,545	0.13%
2019/08/07	2	18.05	0	0.00	17.95	2	1,567	0.13%
2019/08/05	0.3	18.25	1.9	18.17	18.10	-1.6	1,574	-0.10%
2019/08/02	5	18.35	0	0.00	18.45	5	1,580	0.32%
2019/08/01	5	18.65	0	0.00	18.65	5	1,610	0.31%
2019/07/30	16	18.93	0	0.00	18.85	16	1,607	1.00%
2019/07/26	15	18.95	0	0.00	19.00	15	1,630	0.92%
2019/07/24	1	19.10	0	0.00	19.05	1	1,641	0.06%
2019/07/23	6	19.00	0	0.00	19.00	6	1,645	0.36%
2019/07/18	6	19.10	0	0.00	19.10	6	1,675	0.36%
2019/07/17	15	19.10	0	0.00	19.15	15	1,685	0.89%
2019/07/16	10	19.15	0	0.00	19.15	10	1,683	0.59%
2019/07/15	5	19.25	0	0.00	19.20	5	1,662	0.30%
2019/07/10	0	0.00	8	20.53	20.60	-8	1,691	-0.47%
2019/07/09	0	20.50	0	0.00	20.50	0	1,665	0.00%
2019/07/08	1	20.65	0	0.00	20.55	1	1,682	0.06%
2019/07/05	50	20.55	0	0.00	20.60	50	1,707	2.93%
2019/07/04	1	20.45	0	0.00	20.50	1	1,857	0.05%
2019/07/03	3	20.43	0	0.00	20.40	3	1,897	0.16%
2019/07/02	0	0.00	45	20.45	20.45	-45	1,956	-2.30%
2019/07/01	0	0.00	10	20.25	20.25	-10	1,951	-0.51%
2019/06/28	9	20.20	60	20.40	20.20	-51	1,943	-2.62%
2019/06/26	5	20.45	50	20.40	20.35	-45	1,979	-2.27%
2019/06/25	0	0.00	50	20.75	20.75	-50	1,973	-2.53%
2019/06/24	1	20.75	0.4	20.70	20.75	0.6	1,970	0.03%
2019/06/21	5.4	20.55	20	20.69	20.75	-14.6	1,965	-0.74%
2019/06/20	3	20.45	11	20.50	20.50	-8	1,945	-0.41%
2019/06/19	0	0.00	2	20.20	20.20	-2	1,950	-0.10%
2019/06/17	4	19.85	1	19.90	19.90	3	1,948	0.15%
2019/06/12	0	19.65	0	0.00	19.45	0	1,955	0.00%
2019/06/11	0.1	19.55	0	0.00	19.55	0.1	1,970	0.00%
2019/06/10	0	19.55	0	0.00	19.55	0	1,983	0.00%
2019/06/06	0	0.00	1	19.50	19.40	-1	1,984	-0.05%
2019/06/04	0	19.55	0	0.00	19.40	0	2,009	0.00%
2019/05/30	50	19.30	0.5	19.40	19.40	49.5	2,044	2.42%
2019/05/27	2	19.33	0	0.00	19.40	2	2,028	0.10%
2019/05/24	1	19.25	0	0.00	19.35	1	2,043	0.05%
2019/05/21	0.6	19.80	0	0.00	19.30	0.6	2,100	0.03%
2019/05/20	20	19.40	0	0.00	19.35	20	2,120	0.94%
2019/05/16	10	19.28	0	0.00	19.30	10	2,223	0.45%
2019/05/14	0	0.00	5	19.00	19.30	-5	2,268	-0.22%
2019/05/13	1	19.25	0	0.00	19.20	1	2,303	0.04%
2019/05/10	6	19.43	1	19.50	19.35	5	2,323	0.22%
2019/05/09	2	19.63	0	0.00	19.50	2	2,332	0.09%
2019/05/08	0	0.00	2	19.78	19.80	-2	2,303	-0.09%
2019/05/07	2	19.65	0	0.00	19.70	2	2,301	0.09%
2019/05/06	11	19.63	1	19.65	19.70	10	2,294	0.44%
2019/05/03	0	0.00	2	19.95	19.95	-2	2,269	-0.09%
2019/05/02	1	20.00	0	0.00	20.00	1	2,265	0.04%
2019/04/30	1	19.70	0	0.00	19.75	1	2,259	0.04%
2019/04/29	13	19.78	0	0.00	19.80	13	2,247	0.58%
2019/04/26	5	19.85	0	0.00	19.85	5	2,246	0.22%
2019/04/25	0	0.00	1	20.10	20.10	-1	2,251	-0.04%
2019/04/24	3	19.97	5	20.00	19.90	-2	2,248	-0.09%
2019/04/23	6	19.80	0	0.00	19.80	6	2,221	0.27%
2019/04/22	5	19.95	0	0.00	19.95	5	2,212	0.23%
2019/04/18	7	19.99	0.7	19.90	19.85	6.3	2,209	0.29%
2019/04/16	1	20.60	0	0.00	20.45	1	2,147	0.05%
2019/04/15	0	0.00	10.4	20.60	20.60	-10.4	2,141	-0.49%
2019/04/12	8	20.79	0	0.00	20.55	8	2,121	0.38%
2019/04/11	7	21.19	0	0.00	21.00	7	2,074	0.34%
2019/04/10	0	0.00	5	21.37	21.35	-5	2,041	-0.24%
2019/04/09	3	20.87	0	0.00	20.80	3	1,892	0.16%
2019/04/08	1	21.15	103	20.86	21.20	-102	1,847	-5.52%	大賣/鉅額交易
2019/04/03	0	20.90	6	20.60	20.60	-6	1,793	-0.33%
2019/04/02	1	20.60	0	0.00	20.55	1	1,760	0.06%
2019/03/29	0.1	20.50	0	0.00	20.50	0.1	1,744	0.01%
2019/03/28	1	20.20	0	0.00	20.20	1	1,771	0.06%
2019/03/22	0	0.00	2	20.83	20.90	-2	1,782	-0.11%
2019/03/21	0	0.00	3	20.50	20.65	-3	1,736	-0.17%
2019/03/20	0	0.00	46	20.42	20.40	-46	1,708	-2.69%
2019/03/19	21	20.39	0	0.00	20.30	21	1,701	1.23%
2019/03/18	1	20.35	0	0.00	20.30	1	1,697	0.06%
2019/03/15	2	20.25	0	0.00	20.25	2	1,702	0.12%
2019/03/07	0	0.00	1	20.30	20.20	-1	1,804	-0.06%
2019/02/22	2	20.20	0	0.00	20.20	2	1,858	0.11%
2019/02/21	3	20.15	0	0.00	20.15	3	1,874	0.16%
2019/02/20	1	20.25	0	0.00	20.25	1	1,883	0.05%
2019/02/19	13	20.30	2	20.30	20.45	11	1,881	0.58%
2019/02/18	33	20.35	10	20.38	20.40	23	1,883	1.22%
2019/02/15	0	0.00	2	20.08	20.15	-2	1,862	-0.11%
2019/02/14	0	0.00	1	19.80	19.70	-1	1,821	-0.05%
2019/02/12	1	19.50	1	19.50	19.45	0	1,834	0.00%
2019/02/11	2	19.55	0	19.30	19.30	2	1,832	0.11%
2019/01/30	0	0.00	1	19.55	19.45	-1	1,906	-0.05%
2019/01/28	0	0.00	1	19.20	19.30	-1	1,939	-0.05%
2019/01/22	0	0.00	2	19.00	19.10	-2	2,252	-0.09%
2019/01/21	2	19.10	0	0.00	19.10	2	2,296	0.09%
2019/01/09	1	18.85	0	0.00	18.85	1	2,738	0.04%
2018/12/28	1	18.65	0	0.00	18.65	1	3,145	0.03%
2018/12/26	2	18.83	0	0.00	18.60	2	3,334	0.06%
2018/12/21	5	18.99	1	19.05	18.85	4	3,644	0.11%
2018/12/20	6	19.41	0	0.00	19.35	6	3,723	0.16%
2018/12/19	3	19.68	0	0.00	19.65	3	3,831	0.08%
2018/12/18	1	19.65	0	0.00	19.65	1	3,907	0.03%
2018/12/17	2	20.03	0	0.00	19.95	2	4,005	0.05%
2018/12/11	0	0.00	1	20.10	20.35	-1	4,474	-0.02%
2018/12/10	1	20.30	0	0.00	20.20	1	4,774	0.02%
2018/12/06	1	20.65	0	0.00	20.65	1	5,184	0.02%
2018/12/05	1	21.00	0	0.00	21.00	1	5,355	0.02%
2018/12/04	2	21.40	5.2	21.49	21.40	-3.2	5,528	-0.06%
2018/12/03	9	21.71	3.3	21.74	21.65	5.7	5,889	0.10%
2018/11/30	3.3	21.65	0	0.00	21.75	3.3	5,919	0.06%
2018/11/28	0	0.00	0	21.25	21.25	0	5,963	0.00%
2018/11/27	0.1	21.20	0	0.00	21.25	0.1	6,035	0.00%
2018/11/26	1	21.30	1	21.35	21.35	0	6,105	0.00%
2018/11/21	1	20.85	0	0.00	21.00	1	6,442	0.02%
2018/11/20	1	21.25	0	0.00	21.20	1	6,600	0.02%
2018/11/19	1	21.75	2	21.65	21.60	-1	6,896	-0.01%
2018/11/14	0	0.00	1	21.55	21.35	-1	7,741	-0.01%
2018/11/09	0	0.00	1	21.50	21.20	-1	8,196	-0.01%
2018/11/08	1	21.00	0	0.00	21.35	1	8,340	0.01%
2018/11/07	1	21.35	4	21.26	21.35	-3	8,346	-0.04%
2018/11/05	1	20.05	0	0.00	20.00	1	8,482	0.01%
2018/11/01	0	0.00	2	20.08	20.25	-2	8,436	-0.02%
2018/10/30	3	19.43	1	19.75	19.75	2	8,273	0.02%
2018/10/29	0	0.00	2	20.03	20.15	-2	8,177	-0.02%
2018/10/26	2	19.48	1	20.10	20.10	1	8,136	0.01%
2018/10/25	1	19.50	4	20.05	20.05	-3	8,059	-0.04%
2018/10/23	0	0.00	5	20.45	20.45	-5	7,986	-0.06%
2018/10/22	1	20.60	0	0.00	20.80	1	7,967	0.01%
2018/10/19	0.9	20.60	2	20.75	20.60	-1.1	7,942	-0.01%
2018/10/18	2	20.60	0	0.00	20.55	2	7,876	0.03%
2018/10/17	2	21.10	0	0.00	21.00	2	7,802	0.03%
2018/10/15	0	0.00	1	21.95	22.00	-1	7,678	-0.01%
2018/10/12	1	20.00	2	21.43	21.60	-1	7,583	-0.01%
2018/10/11	2	21.08	0	0.00	21.05	2	7,437	0.03%
2018/10/09	0	0.00	1	23.30	23.35	-1	7,356	-0.01%
2018/10/08	0	0.00	2	23.43	23.00	-2	7,322	-0.03%
2018/10/05	13	23.39	10	23.00	23.00	3	7,242	0.04%
2018/10/04	12	23.40	11	23.58	24.10	1	7,126	0.01%
2018/10/02	1	23.95	10	23.97	23.95	-9	7,033	-0.13%
2018/10/01	1	24.40	0	0.00	24.40	1	7,001	0.01%
2018/09/28	8	24.54	4	25.49	24.60	4	6,963	0.06%
2018/09/27	2.1	25.08	19.1	25.12	25.30	-16.9	6,795	-0.25%
2018/09/26	5.5	24.70	2	24.20	24.80	3.5	6,650	0.05%
2018/09/25	2	23.58	5	23.85	23.55	-3	6,526	-0.05%
2018/09/21	1	23.75	11	24.21	24.05	-10	6,454	-0.15%
2018/09/20	9	23.94	53	24.37	23.80	-44	6,333	-0.69%
2018/09/19	10	24.65	1	24.55	24.65	9	6,195	0.15%
2018/09/18	0	0.00	102.1	24.64	24.65	-102.1	6,141	-1.66%	大賣/鉅額交易
2018/09/17	0	0.00	291	24.56	24.60	-291	6,009	-4.84%	大賣/鉅額交易
2018/09/14	2.1	24.95	14	24.64	25.00	-11.9	5,859	-0.20%
2018/09/13	2.9	23.65	6	23.70	23.75	-3.1	5,568	-0.06%
2018/09/12	0	0.00	311	23.07	23.30	-311	5,400	-5.76%	大賣/鉅額交易
2018/09/11	4	22.75	1	22.50	22.75	3	5,158	0.06%
2018/09/10	0	0.00	4	21.74	22.40	-4	5,014	-0.08%
2018/09/07	2	22.45	5	22.29	21.80	-3	4,829	-0.06%
2018/09/05	0	0.00	1	21.60	21.50	-1	4,448	-0.02%
2018/09/04	0	0.00	1	21.55	21.35	-1	4,411	-0.02%
2018/09/03	2	21.18	0.2	21.00	21.15	1.8	4,391	0.04%
2018/08/30	0	21.35	2	22.00	21.45	-2	4,271	-0.05%
2018/08/29	2	21.85	11.8	21.98	21.95	-9.8	4,235	-0.23%
2018/08/28	4	21.36	2	21.35	21.35	2	4,138	0.05%
2018/08/27	0	0.00	4	21.64	21.50	-4	4,155	-0.10%
2018/08/24	22	21.77	6	22.08	21.75	16	4,019	0.40%
2018/08/23	2	21.55	32	21.51	21.65	-30	3,728	-0.80%
2018/08/22	10	20.75	36	20.65	20.65	-26	3,364	-0.77%
2018/08/21	0	0.00	3.6	19.71	19.80	-3.6	3,080	-0.12%
2018/08/20	10	19.08	0	0.00	19.10	10	2,905	0.34%
2018/08/17	6	18.93	3	19.33	19.05	3	2,850	0.11%
2018/08/16	5	18.89	283	18.90	18.80	-278	2,680	-10.37%	大賣/鉅額交易
2018/08/15	5	18.35	6	18.37	18.55	-1	2,430	-0.04%
2018/08/14	0	0.00	1.1	18.04	18.10	-1.1	2,268	-0.05%
2018/08/13	262	18.13	0.2	18.00	18.00	261.8	2,271	11.53%	大買/鉅額交易
2018/08/10	1	17.85	4	17.78	17.85	-3	2,203	-0.14%
2018/08/06	0	0.00	1	17.25	17.20	-1	2,273	-0.04%
2018/08/03	1	17.00	0	0.00	17.05	1	2,462	0.04%
2018/07/31	0	0.00	4	17.30	17.25	-4	2,649	-0.15%
2018/07/30	4	17.18	18	17.25	17.10	-14	2,655	-0.53%
2018/07/24	0	0.00	0.7	16.70	16.75	-0.7	2,773	-0.03%
2018/07/13	0	0.00	1	16.80	16.80	-1	2,854	-0.04%
2018/07/12	2	16.60	0	0.00	16.75	2	2,866	0.07%
2018/07/11	1	17.05	0	0.00	17.10	1	2,856	0.04%
2018/07/10	1	17.25	5	17.20	17.15	-4	2,842	-0.14%
2018/07/09	0	0.00	1	17.30	17.20	-1	2,828	-0.04%
2018/07/06	2	16.90	0	0.00	16.95	2	2,870	0.07%
2018/06/27	1	17.05	1	17.00	17.05	0	2,979	0.00%
2018/06/26	1	16.60	0	0.00	16.65	1	2,964	0.03%
2018/06/25	1	16.75	0	0.00	16.80	1	2,951	0.03%
2018/06/22	3	16.90	0	0.00	16.85	3	2,957	0.10%
2018/06/20	1	17.10	1	17.10	17.05	0	2,965	0.00%
2018/06/19	1	17.10	5	17.10	17.15	-4	2,958	-0.14%
2018/06/15	5	17.50	0	0.00	17.50	5	2,911	0.17%
2018/06/14	5	17.45	0	0.00	17.35	5	2,904	0.17%
2018/06/13	0	0.00	1	17.90	17.85	-1	2,853	-0.04%
2018/06/11	0	0.00	16	18.07	18.00	-16	2,838	-0.56%
2018/06/08	15	17.92	0	0.00	17.90	15	2,802	0.54%
2018/06/07	0	0.00	20	18.01	18.05	-20	2,815	-0.71%
2018/06/06	1	17.90	0	0.00	18.05	1	2,823	0.04%
2018/06/05	6	18.14	1	18.15	18.15	5	2,803	0.18%
2018/06/04	0	0.00	5	18.27	18.50	-5	2,726	-0.18%
2018/06/01	0	0.00	1	17.90	17.95	-1	2,590	-0.04%
2018/05/31	2	17.85	0	0.00	17.85	2	2,572	0.08%
2018/05/30	1	17.50	0	0.00	17.65	1	2,589	0.04%
2018/05/29	0	0.00	6	17.82	17.80	-6	2,582	-0.23%
2018/05/28	5	17.60	0	0.00	17.70	5	2,638	0.19%
2018/05/23	0	0.00	1	17.50	17.50	-1	3,119	-0.03%
2018/05/22	0	0.00	2	17.60	17.60	-2	3,090	-0.06%
2018/05/21	3	17.62	0	0.00	17.65	3	3,079	0.10%
2018/05/18	0	0.00	3	18.10	18.00	-3	3,034	-0.10%
2018/05/17	43	17.98	1	18.05	18.00	42	3,002	1.40%
2018/05/16	1	17.65	12	17.60	17.70	-11	2,879	-0.38%
2018/05/15	0	0.00	8	17.60	17.55	-8	2,874	-0.28%
2018/05/14	11	17.48	0	0.00	17.55	11	2,901	0.38%
2018/05/11	28	17.79	26	17.81	17.65	2	2,876	0.07%
2018/05/10	0	0.00	1	17.45	17.45	-1	2,713	-0.04%
2018/05/09	2	17.35	0.4	17.25	17.30	1.6	2,671	0.06%
2018/05/08	5	17.40	0	0.00	17.40	5	2,661	0.19%
2018/05/07	5	17.25	2	17.10	17.15	3	2,574	0.12%
2018/05/03	2	17.00	6	17.15	17.15	-4	2,539	-0.16%
2018/05/02	1	16.90	56	17.05	17.10	-55	2,516	-2.19%
2018/04/30	0	0.00	11	16.76	16.85	-11	2,460	-0.45%
2018/04/27	10	16.70	3	16.62	16.65	7	2,456	0.28%
2018/04/26	0	0.00	1.4	16.37	16.25	-1.4	2,489	-0.06%
2018/04/25	1	16.25	0	0.00	16.30	1	2,537	0.04%
2018/04/24	0	0.00	1	16.35	16.40	-1	2,673	-0.04%
2018/04/23	0	0.00	2	16.55	16.50	-2	3,017	-0.07%
2018/04/20	0	0.00	1	16.60	16.50	-1	3,024	-0.03%
2018/04/18	2	16.40	0	0.00	16.45	2	3,093	0.06%
2018/04/17	1	16.45	0	0.00	16.40	1	3,101	0.03%
2018/04/16	2	16.63	0	0.00	16.60	2	3,125	0.06%
2018/04/12	0	0.00	2	16.88	16.85	-2	3,198	-0.06%
2018/04/11	1	16.45	1	16.65	16.65	0	3,158	0.00%
2018/04/10	100	16.30	2	16.65	16.70	98	3,115	3.15%
2018/04/03	0	0.00	1	16.30	16.30	-1	3,068	-0.03%
2018/04/02	0	16.40	0	0.00	16.30	0	3,095	0.00%
2018/03/31	1	16.20	0	0.00	16.20	1	3,122	0.03%
2018/03/27	0	0.00	1	16.15	16.15	-1	3,246	-0.03%
2018/03/26	1	16.00	0	0.00	16.05	1	3,248	0.03%
2018/03/23	183	16.09	1	16.15	16.10	182	3,309	5.50%	大買/鉅額交易
2018/03/21	1	16.55	0	0.00	16.50	1	3,313	0.03%
2018/03/20	78	16.55	0	0.00	16.55	78	3,331	2.34%
2018/03/14	0	0.00	1	16.95	16.95	-1	3,388	-0.03%
2018/03/12	5	17.00	2	16.90	16.95	3	3,411	0.09%
2018/03/09	3	16.85	1	16.90	16.70	2	3,495	0.06%
2018/03/06	1	16.60	0	0.00	16.60	1	3,631	0.03%
2018/03/02	0	0.00	8.4	17.10	17.15	-8.4	3,587	-0.23%
2018/03/01	1	17.20	11	17.18	17.10	-10	3,570	-0.28%
2018/02/27	23	16.95	6	17.00	16.90	17	3,498	0.49%
2018/02/26	16	17.49	80	17.34	17.30	-64	3,399	-1.88%
2018/02/23	20	16.28	10	16.30	16.30	10	3,079	0.32%
2018/02/09	32	15.15	0	0.00	15.30	32	3,152	1.01%
2018/02/07	1	15.60	1	15.65	15.50	0	3,195	0.00%
2018/02/06	2	15.50	14	15.45	15.40	-12	3,239	-0.37%
2018/02/05	0	0.00	10	15.95	16.20	-10	3,191	-0.31%
2018/02/02	13	16.23	3	16.28	16.15	10	3,192	0.31%
2018/02/01	0	0.00	1	15.95	15.90	-1	3,192	-0.03%
2018/01/31	4	15.93	0	0.00	15.90	4	3,223	0.12%
2018/01/30	2	16.10	0	0.00	16.10	2	3,285	0.06%
2018/01/29	2	16.30	0	0.00	16.30	2	3,281	0.06%
2018/01/26	1	16.30	1	16.45	16.35	0	3,316	0.00%
2018/01/24	6	16.35	0	0.00	16.40	6	3,334	0.18%
2018/01/22	8	16.53	0	0.00	16.40	8	3,323	0.24%
2018/01/19	2	16.60	0	0.00	16.60	2	3,287	0.06%
2018/01/18	26	17.03	12	16.80	16.80	14	3,254	0.43%
2018/01/17	14	17.54	2	17.53	17.20	12	3,139	0.38%
2018/01/15	5	16.55	0	0.00	16.55	5	2,906	0.17%
2018/01/12	0	0.00	1	16.55	16.55	-1	2,973	-0.03%
2018/01/10	1	16.35	1	16.40	16.30	0	3,009	0.00%
2018/01/09	1	16.55	7	16.94	16.55	-6	3,045	-0.20%
2018/01/08	1	16.45	1	16.45	16.35	0	3,060	0.00%
2018/01/05	1	16.35	3	16.52	16.60	-2	3,075	-0.07%
2018/01/04	5	16.40	0	0.00	16.40	5	3,089	0.16%
2018/01/03	1	16.50	1	16.50	16.40	0	3,127	0.00%
2018/01/02	1	16.35	0	0.00	16.45	1	3,156	0.03%