正隆 (1904)-中農券商分點個股進出

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
28.85
漲跌
▼0.35
漲幅
-1.20%
成交量
820張
產業
上市造紙類股
645人加入追蹤

立即追蹤
本地時間:13:35(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－中農券商分點個股進出

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

中農券商分點個股進出
中農券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1.4	28.89	0	0.00	28.85	1.4	863	0.16%
2024/04/22	0	0.00	1	28.80	29.10	-1	868	-0.12%
2024/04/19	6	28.25	0	0.00	28.20	6	844	0.71%
2024/04/16	10	28.40	1	28.45	28.35	9	821	1.10%
2024/04/15	0.6	29.00	0	0.00	29.00	0.6	789	0.07%
2024/04/11	0	29.10	0	0.00	29.05	0	784	0.00%
2024/04/10	1	29.50	0	0.00	29.30	1	780	0.13%
2024/04/08	0	0.00	0	28.90	29.05	0	789	0.00%
2024/03/29	1	28.95	0	0.00	29.00	1	714	0.14%
2024/03/28	0	29.25	0	0.00	29.30	0	705	0.00%
2024/03/27	0	29.25	0	0.00	29.25	0	700	0.00%
2024/03/26	0	29.10	4	29.05	29.00	-4	691	-0.58%
2024/03/22	1	29.10	1	29.10	29.10	0	695	0.00%
2024/03/21	0	0.00	49.2	29.15	29.25	-49.2	735	-6.70%
2024/03/20	0	29.00	0	0.00	28.95	0	752	0.00%
2024/03/19	0	28.95	0	0.00	28.95	0	756	0.00%
2024/03/18	0	28.85	4	28.81	28.85	-4	754	-0.53%
2024/03/15	0	28.93	0	0.00	28.75	0	765	0.00%
2024/03/14	0	28.85	2	28.80	28.85	-2	762	-0.26%
2024/03/13	0	28.75	26	28.78	28.85	-26	762	-3.41%
2024/03/11	0	28.60	0	0.00	28.55	0	750	0.00%
2024/03/08	6	28.50	0	0.00	28.55	6	750	0.80%
2024/03/07	1	28.70	0	0.00	28.70	1	762	0.13%
2024/03/05	2	28.98	0	0.00	28.85	2	763	0.26%
2024/03/04	0	29.25	0	0.00	29.05	0	760	0.00%
2024/02/27	1	28.95	0	0.00	28.85	1	755	0.13%
2024/02/22	0	29.15	4	29.20	29.15	-4	768	-0.52%
2024/02/15	0	28.90	0	0.00	28.80	0	821	0.00%
2024/01/25	0	0.00	2	29.05	28.95	-2	819	-0.24%
2024/01/24	0.1	29.30	0	0.00	29.10	0.1	824	0.01%
2024/01/18	1	28.85	0	0.00	28.70	1	825	0.12%
2024/01/05	0	0.00	1	29.40	29.40	-1	1,031	-0.10%
2024/01/04	0	0.00	4	29.25	29.25	-4	1,039	-0.38%
2024/01/03	1	29.25	0	0.00	29.25	1	1,064	0.09%
2024/01/02	0.4	29.45	0	0.00	29.35	0.4	1,076	0.03%
2023/12/27	0	0.00	1	29.90	29.90	-1	1,065	-0.09%
2023/12/18	0	0.00	1	30.60	30.25	-1	1,193	-0.08%
2023/12/15	0	0.00	1	30.25	30.10	-1	1,167	-0.09%
2023/12/13	1	29.35	5	29.30	29.30	-4	1,165	-0.34%
2023/12/12	0	30.00	0	0.00	29.55	0	1,186	0.00%
2023/12/11	5	30.00	0	0.00	30.15	5	1,184	0.42%
2023/12/05	0.4	29.85	0	0.00	29.95	0.4	1,256	0.03%
2023/12/04	10	29.90	1	30.00	30.10	9	1,259	0.71%
2023/11/24	0.2	29.65	0	0.00	29.60	0.2	1,374	0.01%
2023/11/22	0	29.65	0	0.00	29.45	0	1,468	0.00%
2023/11/21	0	0.00	1	29.80	29.85	-1	1,471	-0.07%
2023/11/20	0.4	29.50	0	0.00	29.55	0.4	1,497	0.02%
2023/11/17	0	29.85	1	29.70	29.80	-1	1,530	-0.07%
2023/11/16	0	0.00	2	29.60	29.55	-2	1,543	-0.13%
2023/11/15	0	0.00	14	29.38	29.70	-14	1,549	-0.90%
2023/11/13	0	28.90	0	0.00	28.95	0	1,587	0.00%
2023/11/08	0	0.00	5	28.80	28.85	-5	1,671	-0.30%
2023/11/02	0	0.00	30	28.34	28.35	-30	1,958	-1.53%
2023/10/31	0	0.00	10	28.50	28.30	-10	2,182	-0.46%
2023/10/26	0	0.00	10	28.65	28.55	-10	2,586	-0.39%
2023/10/19	0.4	28.50	0	0.00	28.40	0.4	3,462	0.01%
2023/10/18	1	28.30	0	0.00	29.10	1	3,477	0.03%
2023/10/16	0	0.00	1	29.30	28.65	-1	3,463	-0.03%
2023/10/13	1	28.45	2	29.15	28.50	-1	3,441	-0.03%
2023/10/06	0	0.00	2	28.70	28.75	-2	3,496	-0.06%
2023/09/28	0	0.00	1	28.70	28.65	-1	3,764	-0.03%
2023/09/25	0	28.60	0	0.00	28.60	0	3,952	0.00%
2023/09/13	1	28.30	0	0.00	28.45	1	4,960	0.02%
2023/09/01	5	28.65	0	0.00	28.55	5	5,273	0.09%
2023/08/30	8	28.00	0	0.00	28.00	8	5,419	0.15%
2023/08/28	6	27.48	1	27.60	27.50	5	5,850	0.09%
2023/08/23	2	27.90	0	0.00	28.10	2	5,797	0.03%
2023/08/22	1	28.20	5	28.21	28.05	-4	5,809	-0.07%
2023/08/18	3	28.30	2	28.33	28.35	1	5,850	0.02%
2023/08/17	1	29.00	0	0.00	28.80	1	5,935	0.02%
2023/08/16	1	28.60	1	28.90	28.90	0	5,938	0.00%
2023/08/15	0.1	29.25	0	0.00	29.10	0.1	5,950	0.00%
2023/08/14	6	29.28	20.2	29.20	29.00	-14.2	6,008	-0.24%
2023/08/11	7.2	29.94	2	29.95	30.00	5.2	6,008	0.09%
2023/08/10	14	31.09	5	31.00	30.45	9	5,968	0.15%
2023/08/08	9	32.93	2	32.75	32.70	7	5,843	0.12%
2023/08/07	17	33.49	11	33.32	33.45	6	5,843	0.10%
2023/08/04	0	34.75	1	34.40	34.40	-1	5,757	-0.02%
2023/08/02	3	34.37	6	34.87	34.00	-3	5,938	-0.05%
2023/08/01	1	33.95	0	0.00	33.90	1	5,847	0.02%
2023/07/31	0	0.00	18	34.63	34.55	-18	5,939	-0.30%
2023/07/28	40	34.51	7	35.40	34.10	33	6,126	0.54%
2023/07/27	17	34.59	54.1	34.38	35.00	-37.1	5,983	-0.62%
2023/07/26	0	0.00	1	33.40	33.15	-1	5,634	-0.02%
2023/07/20	1	32.05	2	32.60	32.80	-1	6,338	-0.02%
2023/07/19	0	32.25	0	0.00	31.90	0	6,847	0.00%
2023/07/18	2	32.50	0	0.00	32.05	2	7,263	0.03%
2023/07/14	0	0.00	4	32.35	32.40	-4	7,402	-0.05%
2023/07/13	5	32.10	6	32.05	31.90	-1	7,373	-0.01%
2023/07/11	2	32.78	0	0.00	32.80	2	7,286	0.03%
2023/07/10	1	33.05	0	0.00	32.80	1	7,266	0.01%
2023/07/07	2	33.28	3	33.30	33.30	-1	7,228	-0.01%
2023/07/06	3	34.58	2	34.10	34.00	1	7,151	0.01%
2023/07/04	15	33.80	0	0.00	33.80	15	6,972	0.22%
2023/07/03	0	0.00	3	34.03	34.20	-3	6,895	-0.04%
2023/06/30	0.5	33.75	2.3	34.32	34.05	-1.8	6,789	-0.03%
2023/06/29	4	34.16	28	34.01	34.25	-24	6,717	-0.36%
2023/06/28	6.3	33.35	5	33.30	33.15	1.3	6,563	0.02%
2023/06/27	13	34.05	0	0.00	33.80	13	6,491	0.20%
2023/06/26	11	34.07	16	34.38	34.75	-5	6,287	-0.08%
2023/06/21	11	33.00	0	0.00	33.30	11	5,768	0.19%
2023/06/19	0	0.00	6	32.45	32.55	-6	5,652	-0.11%
2023/06/16	0	0.00	1.1	32.31	32.35	-1.1	5,636	-0.02%
2023/06/15	16	32.18	0	0.00	32.30	16	5,582	0.29%
2023/06/14	3	32.55	1	32.50	32.55	2	5,558	0.04%
2023/06/13	2	32.60	0	0.00	32.90	2	5,535	0.04%
2023/06/07	0	0.00	1	33.75	33.80	-1	5,307	-0.02%
2023/06/06	0	0.00	2	33.45	33.55	-2	5,261	-0.04%
2023/06/05	1	33.90	3.1	33.98	33.75	-2.1	5,124	-0.04%
2023/06/02	6	33.27	2	33.85	33.25	4	5,014	0.08%
2023/06/01	2	33.53	5	33.63	33.50	-3	4,830	-0.06%
2023/05/31	0	0.00	15	31.90	31.75	-15	4,534	-0.33%
2023/05/29	0	32.00	0	0.00	31.95	0	4,522	0.00%
2023/05/26	6.1	31.69	0	0.00	31.60	6.1	4,497	0.14%
2023/05/25	1	32.15	15	32.10	32.20	-14	4,449	-0.31%
2023/05/23	0	0.00	1.1	32.60	32.60	-1.1	4,365	-0.03%
2023/05/22	0	31.75	0	0.00	31.75	0	4,229	0.00%
2023/05/19	0.4	31.35	0	0.00	31.35	0.4	4,193	0.01%
2023/05/18	0	0.00	0	32.10	31.85	0	4,149	0.00%
2023/05/17	0	0.00	0.2	32.04	31.80	-0.2	4,074	-0.01%
2023/05/16	0	0.00	21	31.65	31.70	-21	4,032	-0.52%
2023/05/15	0	0.00	59	31.44	31.45	-59	4,024	-1.47%
2023/05/12	5	31.59	0	0.00	32.05	5	4,013	0.12%
2023/05/11	5	31.59	0	0.00	31.75	5	4,001	0.12%
2023/05/10	1	32.60	0	0.00	32.40	1	3,948	0.03%
2023/05/09	0	0.00	31	34.30	33.20	-31	3,911	-0.79%
2023/05/08	6	33.80	0	0.00	33.50	6	3,665	0.16%
2023/05/05	5.3	33.33	0	0.00	33.10	5.3	3,594	0.15%
2023/05/04	34	33.09	37	33.16	33.65	-3	3,437	-0.09%
2023/05/03	1	32.00	25	32.48	32.10	-24	3,116	-0.77%
2023/05/02	0.1	31.70	8	32.11	32.00	-7.9	2,986	-0.26%
2023/04/27	4	31.26	0	0.00	31.35	4	2,866	0.14%
2023/04/26	1.3	31.92	50	32.41	32.00	-48.7	2,767	-1.76%
2023/04/25	4	31.75	11	32.53	32.35	-7	2,461	-0.28%
2023/04/24	10	31.10	20	32.30	32.50	-10	2,003	-0.50%
2023/04/21	14	31.23	11	31.41	30.40	3	1,446	0.21%
2023/04/20	4	30.05	5	29.82	29.45	-1	1,034	-0.10%
2023/04/14	0	0.00	4	28.85	28.85	-4	860	-0.46%
2023/04/07	0	28.50	0.4	28.75	28.75	-0.3	801	-0.04%
2023/04/06	0	0.00	2	28.48	28.60	-2	789	-0.25%
2023/03/29	0	28.50	2	28.40	28.25	-2	776	-0.26%
2023/03/28	0	28.38	0	0.00	28.30	0	779	0.00%
2023/03/24	0.4	28.30	0	0.00	28.00	0.4	798	0.05%
2023/03/22	0.1	28.05	0	0.00	27.85	0.1	796	0.01%
2023/03/20	1.1	27.26	0	0.00	27.45	1.1	791	0.14%
2023/03/17	1.4	27.43	1	27.40	27.15	0.4	786	0.04%
2023/03/16	2.2	27.68	8	27.52	27.60	-5.8	751	-0.77%
2023/03/15	0	0.00	10	28.40	28.40	-10	733	-1.36%
2023/03/09	0	29.15	0	0.00	29.05	0	766	0.00%
2023/03/06	0	28.85	0	0.00	28.80	0	767	0.00%
2023/02/20	0.1	28.85	0	0.00	28.65	0.1	811	0.01%
2023/02/16	0	28.45	0	0.00	28.55	0	834	0.00%
2023/02/13	1	28.35	0	0.00	28.55	1	847	0.12%
2023/02/06	0.1	28.95	0	0.00	28.60	0.1	785	0.01%
2023/02/03	0	0.00	1	28.90	29.05	-1	782	-0.13%
2023/02/02	1	28.80	0	0.00	29.00	1	773	0.13%
2023/01/31	0	0.00	1	29.05	29.10	-1	757	-0.13%
2023/01/30	0	0.00	1	28.80	28.85	-1	744	-0.13%
2023/01/17	0	0.00	1	28.50	28.50	-1	730	-0.14%
2023/01/16	1	28.25	3	28.30	28.20	-2	722	-0.28%
2023/01/13	0	0.00	13	28.20	28.25	-13	719	-1.81%
2023/01/12	0	0.00	0.1	28.30	28.35	-0.1	729	-0.01%
2023/01/11	0	0.00	2	28.25	28.30	-2	725	-0.28%
2023/01/10	0	0.00	1.1	28.44	28.40	-1.1	724	-0.16%
2023/01/09	0	0.00	1	27.95	27.95	-1	693	-0.14%
2023/01/06	0	27.70	0	0.00	27.60	0	688	0.01%
2023/01/04	2	27.55	0	0.00	27.60	2	692	0.29%
2022/12/28	0	0.00	1	27.20	27.20	-1	703	-0.14%
2022/12/27	0	0.00	10	27.32	27.25	-10	704	-1.42%
2022/12/23	0	0.00	1	27.20	27.15	-1	713	-0.14%
2022/12/20	0	0.00	2	27.15	27.35	-2	724	-0.28%
2022/12/08	1	27.60	0	0.00	27.70	1	725	0.14%
2022/12/07	0	0.00	1	27.85	27.85	-1	729	-0.14%
2022/12/05	0	0.00	18	27.87	27.90	-18	732	-2.46%
2022/12/02	1	27.50	0	0.00	27.50	1	721	0.14%
2022/11/30	0.3	27.45	0	0.00	27.15	0.3	719	0.04%
2022/11/28	1	27.10	0	0.00	27.20	1	717	0.14%
2022/11/24	0	0.00	1	27.35	27.40	-1	734	-0.14%
2022/11/18	0	0.00	6	27.08	27.15	-6	729	-0.82%
2022/11/16	2	27.15	0	0.00	26.80	2	732	0.27%
2022/11/15	4	27.10	0	0.00	27.35	4	828	0.48%
2022/11/14	0.1	27.15	0	0.00	27.15	0.1	826	0.01%
2022/11/09	0	0.00	1	27.10	27.15	-1	813	-0.12%
2022/11/07	0	0.00	2	26.83	26.95	-2	833	-0.24%
2022/11/04	1	26.45	0	0.00	26.45	1	843	0.12%
2022/11/01	0	0.00	1	26.50	26.40	-1	852	-0.12%
2022/10/26	0	0.00	4	25.60	25.65	-4	835	-0.48%
2022/10/21	0.1	25.80	0	0.00	25.65	0.1	851	0.01%
2022/10/17	0.3	25.80	0	0.00	25.95	0.3	894	0.04%
2022/10/14	4	25.88	0	0.00	26.00	4	904	0.44%
2022/10/07	0	0.00	1	26.70	26.70	-1	935	-0.11%
2022/10/04	0	0.00	15	26.70	26.70	-15	973	-1.54%
2022/10/03	0	0.00	15	26.50	26.45	-15	983	-1.53%
2022/09/28	0	0.00	1	26.50	26.15	-1	1,029	-0.10%
2022/09/26	15	26.45	0	0.00	26.45	15	1,059	1.42%
2022/09/22	2	26.98	1	26.90	26.90	1	1,134	0.09%
2022/09/16	0	0.00	1	27.60	27.35	-1	1,338	-0.07%
2022/09/14	0	0.00	2	27.55	27.60	-2	1,374	-0.15%
2022/09/13	0	0.00	5	27.45	27.70	-5	1,418	-0.35%
2022/09/12	0	0.00	7	27.25	27.25	-7	1,433	-0.49%
2022/09/08	7	26.86	0	0.00	27.00	7	1,456	0.48%
2022/09/07	28	26.91	0	0.00	26.75	28	1,486	1.88%
2022/09/05	0	0.00	1	27.30	27.25	-1	1,519	-0.07%
2022/09/02	22	27.80	21	27.65	27.70	1	1,526	0.07%
2022/09/01	23	27.86	0	0.00	27.90	23	1,531	1.50%
2022/08/31	80	28.25	6	28.30	28.30	74	1,541	4.80%
2022/08/30	6	27.88	0	0.00	27.95	6	1,543	0.39%
2022/08/29	5	27.81	4	27.79	27.85	1	1,551	0.06%
2022/08/26	2.5	28.18	0	0.00	28.30	2.5	1,549	0.16%
2022/08/25	4	28.30	0	0.00	28.20	4	1,550	0.26%
2022/08/24	0	0.00	4	28.20	28.15	-4	1,566	-0.26%
2022/08/23	5	28.10	0	0.00	28.20	5	1,591	0.31%
2022/08/22	14	29.11	6	29.33	28.70	8	1,614	0.50%
2022/08/19	2	28.10	0	0.00	28.50	2	1,561	0.13%
2022/08/16	0	0.00	1	28.30	28.15	-1	1,683	-0.06%
2022/08/10	0	0.00	2	27.25	27.35	-2	1,812	-0.11%
2022/08/05	1	26.85	0	0.00	26.90	1	1,874	0.05%
2022/08/03	0.2	26.85	1	26.90	26.90	-0.8	1,973	-0.04%
2022/08/02	2	26.90	0	0.00	26.95	2	2,014	0.10%
2022/07/28	0.4	27.00	0	0.00	26.90	0.4	2,066	0.02%
2022/07/27	0	27.10	1	27.10	27.10	-1	2,103	-0.05%
2022/07/26	0	0.00	3	27.07	27.10	-3	2,232	-0.13%
2022/07/22	0	0.00	2	26.75	26.85	-2	2,230	-0.09%
2022/07/21	2	26.20	0	0.00	26.45	2	2,235	0.09%
2022/07/20	0	0.00	20	26.47	26.35	-20	2,232	-0.90%
2022/07/18	2	25.40	0	0.00	25.80	2	2,234	0.09%
2022/07/15	5	25.54	6	25.45	25.45	-1	2,229	-0.04%
2022/07/14	6	25.55	0	0.00	25.90	6	2,230	0.27%
2022/07/13	12	25.74	0	0.00	25.80	12	2,232	0.54%
2022/07/08	1.2	25.82	0	0.00	25.75	1.2	2,211	0.06%
2022/07/07	2	25.50	0	0.00	25.90	2	2,197	0.09%
2022/07/05	1	26.15	0	0.00	25.95	1	2,181	0.05%
2022/07/04	1	25.50	0	0.00	25.35	1	2,161	0.05%
2022/06/30	2	25.75	0	0.00	26.05	2	2,149	0.09%
2022/06/29	10	26.65	0	0.00	26.55	10	2,118	0.47%
2022/06/28	47.5	27.86	0	0.00	27.15	47.5	2,088	2.27%
2022/06/27	2	29.90	5	29.95	29.95	-3	2,026	-0.15%
2022/06/24	2	29.70	0	0.00	29.75	2	1,968	0.10%
2022/06/22	16	29.61	0	0.00	29.55	16	1,991	0.80%
2022/06/20	0.1	30.05	0	0.00	29.90	0.1	1,925	0.00%
2022/06/17	0	0.00	13	30.16	30.30	-13	1,901	-0.68%
2022/06/14	1.6	29.36	0	0.00	29.60	1.6	1,862	0.09%
2022/06/13	1	29.50	0	0.00	29.55	1	1,862	0.05%
2022/05/31	0	0.00	1	30.00	30.00	-1	1,889	-0.05%
2022/05/30	12	29.95	0	0.00	30.05	12	1,865	0.64%
2022/05/26	46	29.72	0	0.00	29.65	46	1,795	2.56%
2022/05/25	23.5	29.43	0	0.00	29.40	23.5	1,775	1.32%
2022/05/24	1	29.85	0	0.00	29.95	1	1,731	0.06%
2022/05/20	0	0.00	1	30.00	29.95	-1	1,721	-0.06%
2022/05/19	7	29.43	0	0.00	29.60	7	1,700	0.41%
2022/05/16	1.1	30.03	0	0.00	30.15	1.1	1,613	0.07%
2022/05/13	1	30.55	0	0.00	30.85	1	1,594	0.06%
2022/05/12	1	30.60	1	30.95	30.40	0	1,621	0.00%
2022/05/11	4	31.93	0	0.00	31.85	4	1,591	0.25%
2022/05/10	5	32.50	0	0.00	32.50	5	1,614	0.31%
2022/05/09	5	32.62	0	0.00	32.75	5	1,608	0.31%
2022/05/06	2	33.15	0	0.00	33.20	2	1,603	0.12%
2022/05/05	1	33.65	0	0.00	33.60	1	1,617	0.06%
2022/04/29	1	33.55	0	0.00	33.45	1	1,469	0.07%
2022/04/28	1	33.30	0	0.00	33.50	1	1,476	0.07%
2022/04/27	1	33.50	0	0.00	33.40	1	1,473	0.07%
2022/04/25	0.1	34.55	2	34.45	34.25	-1.9	1,466	-0.13%
2022/04/22	0	0.00	2	35.00	34.95	-2	1,466	-0.14%
2022/04/21	0	0.00	1	34.70	34.65	-1	1,488	-0.07%
2022/04/12	2	34.15	0	0.00	34.15	2	1,742	0.11%
2022/04/11	3	34.12	0	0.00	34.10	3	1,781	0.17%
2022/04/06	2	34.65	0	0.00	34.90	2	1,813	0.11%
2022/04/01	1	34.60	0	0.00	34.60	1	1,846	0.05%
2022/03/28	3	34.12	1	34.45	34.40	2	2,183	0.09%
2022/03/25	5	34.59	0	0.00	34.50	5	2,155	0.23%
2022/03/21	0	35.08	0	0.00	35.10	0	2,226	0.00%
2022/03/18	0	0.00	10	34.80	34.50	-10	2,377	-0.42%
2022/03/16	5	34.15	0	0.00	34.35	5	2,376	0.21%
2022/03/15	1	33.95	0	0.00	33.95	1	2,372	0.04%
2022/03/14	0	0.00	3	34.45	34.45	-3	2,373	-0.13%
2022/03/11	0	0.00	10	34.20	34.25	-10	2,402	-0.42%
2022/03/09	6	33.88	0	34.05	33.95	6	2,412	0.25%
2022/03/08	12	33.58	0	0.00	33.70	12	2,421	0.50%
2022/03/07	1	34.45	4	34.30	34.35	-3	2,401	-0.12%
2022/03/03	1	35.15	0	0.00	35.10	1	2,501	0.04%
2022/02/25	3	34.57	0	0.00	34.40	3	2,711	0.11%
2022/02/24	10	35.20	0	0.00	34.60	10	2,724	0.37%
2022/02/15	0.9	36.20	0	0.00	36.05	0.9	2,979	0.03%
2022/02/14	1	36.60	10	36.30	36.50	-9	2,998	-0.30%
2022/02/10	1	36.25	29	36.30	36.25	-28	3,084	-0.91%
2022/02/09	0	0.00	0.2	35.80	35.85	-0.2	3,082	-0.01%
2022/02/08	0	0.00	0.1	35.45	35.60	-0.1	3,060	0.00%
2022/01/18	0.6	34.85	0	0.00	34.80	0.6	3,277	0.02%
2022/01/14	0.9	35.40	0	0.00	35.40	0.9	3,305	0.03%
2022/01/13	0	0.00	1	36.00	35.85	-1	3,297	-0.03%
2022/01/12	0	0.00	28	35.40	35.50	-28	3,267	-0.86%
2022/01/10	0	0.00	1.3	35.53	35.65	-1.3	3,310	-0.04%
2022/01/07	2	34.90	0	0.00	35.00	2	3,318	0.06%
2022/01/03	1	35.05	0	0.00	35.05	1	3,268	0.03%
2021/12/30	0.9	35.35	0	0.00	35.30	0.9	3,292	0.03%
2021/12/28	0	0.00	1	35.00	35.20	-1	3,391	-0.03%
2021/12/27	22	36.33	0	0.00	35.60	22	3,425	0.64%
2021/12/24	20	35.80	32	35.69	35.90	-12	3,417	-0.35%
2021/12/23	10	35.05	16.1	34.50	35.05	-6.1	3,392	-0.18%
2021/12/22	25	34.19	1	34.40	34.35	24	3,483	0.69%
2021/12/21	0	0.00	4	34.01	34.10	-4	4,172	-0.10%
2021/12/20	1	33.70	0	0.00	33.70	1	4,690	0.02%
2021/12/17	0	0.00	6	34.00	33.90	-6	4,907	-0.12%
2021/12/16	11.3	33.89	0	0.00	33.70	11.3	4,925	0.23%
2021/12/15	16	33.92	0	0.00	33.95	16	4,956	0.32%
2021/12/14	43	34.11	13	34.68	34.00	30	4,980	0.60%
2021/12/13	8	33.73	0	0.00	33.60	8	4,850	0.16%
2021/12/10	1	33.90	12	33.85	33.90	-11	4,864	-0.23%
2021/12/08	0	0.00	1	33.95	33.95	-1	4,861	-0.02%
2021/12/07	0	33.80	0	0.00	33.80	0	4,883	0.00%
2021/12/06	3	33.58	2	33.65	33.70	1	4,864	0.02%
2021/12/03	1	33.60	0	0.00	33.85	1	4,886	0.02%
2021/12/02	13	33.80	0	0.00	33.80	13	4,893	0.27%
2021/12/01	13	33.55	0	0.00	34.05	13	4,897	0.27%
2021/11/30	0	0.00	22	34.18	34.00	-22	4,899	-0.45%
2021/11/29	29.2	33.48	0	0.00	34.10	29.2	4,919	0.59%
2021/11/26	20	34.50	0	0.00	34.50	20	4,875	0.41%
2021/11/25	2	35.60	0.1	35.85	35.70	2	4,805	0.04%
2021/11/24	0	0.00	2	35.30	35.50	-2	4,774	-0.04%
2021/11/23	10	35.05	0	0.00	34.85	10	4,774	0.21%
2021/11/22	0	0.00	0.1	35.35	35.35	-0.1	4,777	0.00%
2021/11/19	5.7	35.46	0	0.00	35.50	5.7	4,784	0.12%
2021/11/18	0	0.00	8	35.94	36.05	-8	4,768	-0.17%
2021/11/17	0	0.00	20	35.50	35.40	-20	4,669	-0.43%
2021/11/16	1	35.10	0	0.00	35.40	1	4,659	0.02%
2021/11/15	1	34.30	0	0.00	35.00	1	4,663	0.02%
2021/11/12	1	34.40	0	0.00	34.50	1	4,711	0.02%
2021/11/11	1.3	34.58	0	0.00	34.50	1.3	4,748	0.03%
2021/11/10	12	34.97	1	35.50	34.75	11	4,828	0.23%
2021/11/09	1	34.75	0	0.00	35.00	1	4,749	0.02%
2021/11/08	0	0.00	10	35.00	35.15	-10	4,727	-0.21%
2021/11/02	0	0.00	3	34.60	34.30	-3	4,727	-0.06%
2021/11/01	1	34.15	0	0.00	34.20	1	4,711	0.02%
2021/10/29	0	0.00	1	33.50	34.00	-1	4,713	-0.02%
2021/10/28	5	33.12	0	0.00	33.20	5	4,726	0.11%
2021/10/27	2	33.05	0	0.00	33.05	2	4,763	0.04%
2021/10/22	4	33.59	0	0.00	33.60	4	4,771	0.08%
2021/10/21	0	0.00	20	34.30	34.10	-20	4,770	-0.42%
2021/10/20	3.3	33.98	0	0.00	33.95	3.3	4,901	0.07%
2021/10/19	0	34.40	0	0.00	34.30	0	4,939	0.00%
2021/10/18	0	0.00	4	34.40	34.40	-4	5,010	-0.08%
2021/10/15	2	33.90	2	33.90	33.90	0	5,076	0.00%
2021/10/14	10	33.60	1	33.90	33.95	9	5,072	0.18%
2021/10/13	23	33.29	6	33.15	33.10	17	5,046	0.34%
2021/10/12	0.1	33.35	2	33.30	33.30	-1.9	5,039	-0.04%
2021/10/08	0.1	33.75	0	0.00	33.55	0.1	5,047	0.00%
2021/10/06	0.1	33.40	0	0.00	33.20	0.1	5,136	0.00%
2021/10/04	2	34.30	0	0.00	33.75	2	5,229	0.04%
2021/10/01	0.1	34.85	1	34.95	34.40	-1	5,334	-0.02%
2021/09/30	6	35.93	0	0.00	35.65	6	5,582	0.11%
2021/09/29	11	35.81	2	35.70	35.70	9	5,656	0.16%
2021/09/28	41	37.69	51	38.07	37.20	-10	5,623	-0.18%
2021/09/27	6	36.13	39.3	36.38	37.50	-33.3	5,127	-0.65%
2021/09/24	11	34.41	0	0.00	34.10	11	5,231	0.21%
2021/09/23	0	0.00	20	34.00	34.10	-20	5,482	-0.36%
2021/09/22	0.1	34.15	0	0.00	33.80	0.1	5,512	0.00%
2021/09/17	1.1	34.34	0.1	36.00	34.30	1	5,554	0.02%
2021/09/16	1.1	35.10	0	0.00	34.90	1.1	5,568	0.02%
2021/09/15	2.4	35.21	0	0.00	35.15	2.4	5,599	0.04%
2021/09/13	1	35.20	0	0.00	35.75	1	6,089	0.02%
2021/09/10	0.3	35.35	0	0.00	35.20	0.3	6,292	0.01%
2021/09/09	0	0.00	20	35.50	35.70	-20	6,319	-0.32%
2021/09/08	0	35.40	0	0.00	35.10	0	6,382	0.00%
2021/09/07	3	35.75	12	35.67	35.60	-9	6,401	-0.14%
2021/09/06	1	35.60	0	0.00	35.50	1	6,471	0.02%
2021/09/01	2	36.13	0	0.00	36.05	2	6,932	0.03%
2021/08/30	1.6	36.47	0	0.00	36.45	1.6	8,170	0.02%
2021/08/26	1	36.70	6	36.65	36.65	-5	9,338	-0.05%
2021/08/24	6.3	36.05	0	0.00	36.00	6.3	9,557	0.07%
2021/08/20	0.1	36.05	0	0.00	36.05	0.1	9,568	0.00%
2021/08/17	0	0.00	1	38.00	36.85	-1	9,597	-0.01%
2021/08/16	7	39.77	0	0.00	39.65	7	9,655	0.07%
2021/08/13	1	41.00	0	0.00	40.90	1	9,619	0.01%
2021/08/11	10	41.20	0	0.00	41.15	10	9,717	0.10%
2021/08/10	1	41.80	0	0.00	41.85	1	9,801	0.01%
2021/08/09	0	0.00	10	42.00	42.40	-10	9,916	-0.10%
2021/08/05	10	41.60	0	0.00	42.05	10	10,134	0.10%
2021/08/04	1	41.85	10	42.10	42.20	-9	10,387	-0.09%
2021/08/03	13	41.52	0	0.00	41.80	13	10,891	0.12%
2021/08/02	5	41.20	0	0.00	42.00	5	11,135	0.04%
2021/07/30	2	42.15	0	0.00	42.15	2	11,123	0.02%
2021/07/29	0	0.00	21	42.35	42.20	-21	11,148	-0.19%
2021/07/27	2	41.85	3	41.85	41.75	-1	11,276	-0.01%
2021/07/26	38	41.74	2	41.90	41.35	36	11,320	0.32%
2021/07/23	0	0.00	3	43.73	43.80	-3	11,234	-0.03%
2021/07/22	13	42.53	1	41.85	42.10	12	11,252	0.11%
2021/07/21	1	42.40	0	0.00	42.65	1	11,280	0.01%
2021/07/20	4	43.88	0	0.00	43.40	4	11,329	0.04%
2021/07/16	1	44.80	0	0.00	44.75	1	11,723	0.01%
2021/07/15	1	44.30	1.1	44.99	45.10	-0.1	11,904	0.00%
2021/07/14	5	44.16	10	44.54	44.35	-5	12,012	-0.04%
2021/07/13	2	44.65	0	44.60	44.20	2	12,155	0.02%
2021/07/12	2	45.05	13	45.03	44.95	-11	12,200	-0.09%
2021/07/09	7	46.01	0	0.00	45.95	7	12,244	0.06%
2021/07/08	5	47.02	0	0.00	46.80	5	12,352	0.04%
2021/07/07	7	47.98	17.1	48.78	48.00	-10.1	12,719	-0.08%
2021/07/06	5	48.09	4.3	49.69	48.05	0.7	12,729	0.01%
2021/07/05	0	0.00	11	47.70	48.35	-11	12,634	-0.09%
2021/07/02	4	48.20	1.4	48.43	48.25	2.6	12,625	0.02%
2021/07/01	1	50.50	22.5	49.24	47.70	-21.5	12,600	-0.17%
2021/06/30	26	48.19	25	47.72	48.50	1	12,196	0.01%
2021/06/29	0	0.00	5	45.70	45.60	-5	11,816	-0.04%
2021/06/28	13	45.10	8	45.36	46.00	5	11,840	0.04%
2021/06/25	1	45.00	4	45.20	44.90	-3	11,931	-0.03%
2021/06/24	2	44.73	0	0.00	45.40	2	12,036	0.02%
2021/06/23	6	44.73	0	0.00	44.80	6	12,046	0.05%
2021/06/22	10	45.76	5	45.97	45.25	5	12,006	0.04%
2021/06/21	4	44.76	5	44.57	45.80	-1	11,681	-0.01%
2021/06/17	0	0.00	1	44.20	44.05	-1	11,500	-0.01%
2021/06/16	16	43.72	5	43.70	43.85	11	11,569	0.10%
2021/06/15	6	43.94	0	0.00	44.00	6	11,547	0.05%
2021/06/11	1	45.20	1	45.90	44.50	0	11,486	0.00%
2021/06/09	3	47.45	1	45.30	45.10	2	11,135	0.02%
2021/06/08	4	47.09	1	47.45	46.90	3	11,004	0.03%
2021/06/07	9	48.13	18.8	48.79	49.00	-9.8	10,711	-0.09%
2021/06/04	0	0.00	11	47.73	45.65	-11	9,730	-0.11%
2021/06/03	28	46.48	52	47.39	46.40	-24	9,410	-0.26%
2021/06/02	2	42.70	9	43.65	44.75	-7	8,596	-0.08%
2021/05/31	4	41.49	0	0.00	41.30	4	8,428	0.05%
2021/05/28	0	0.00	30	41.12	41.20	-30	8,435	-0.36%
2021/05/27	1	41.20	0	0.00	40.90	1	8,495	0.01%
2021/05/26	0	0.00	3	41.60	41.60	-3	8,506	-0.04%
2021/05/25	5	41.51	0	0.00	41.70	5	8,495	0.06%
2021/05/24	0	0.00	4.2	42.28	42.35	-4.2	8,454	-0.05%
2021/05/21	0	0.00	4	40.49	41.30	-4	8,413	-0.05%
2021/05/20	1	39.35	0	0.00	39.95	1	8,382	0.01%
2021/05/19	2	39.50	0	0.00	40.35	2	8,352	0.02%
2021/05/18	2	39.85	2	39.95	40.00	0	8,294	0.00%
2021/05/17	3	37.68	2	37.50	37.50	1	8,225	0.01%
2021/05/14	8	39.57	0	0.00	39.30	8	8,098	0.10%
2021/05/13	1	40.50	1	41.50	40.55	0	7,981	0.00%
2021/05/12	16	41.57	6.2	41.03	40.80	9.8	7,825	0.13%
2021/05/11	23	46.25	23	48.92	44.85	0	7,543	0.00%
2021/05/10	0	0.00	29.2	45.18	46.30	-29.2	7,010	-0.42%
2021/05/04	6	43.18	1	43.00	42.35	5	6,679	0.07%
2021/05/03	1	43.90	1	44.20	44.45	0	6,594	0.00%
2021/04/29	2	44.20	1	44.20	44.60	1	6,583	0.02%
2021/04/28	15	45.19	1	45.20	44.90	14	6,554	0.21%
2021/04/27	3	44.40	18	45.01	45.80	-15	6,573	-0.23%
2021/04/26	0	0.00	14	45.01	45.20	-14	6,491	-0.22%
2021/04/23	0	0.00	1	44.00	44.10	-1	6,353	-0.02%
2021/04/22	9	43.29	3	43.87	42.65	6	6,216	0.10%
2021/04/21	8	43.83	78	43.79	43.90	-70	6,020	-1.16%
2021/04/19	61	42.83	0	0.00	43.00	61	5,793	1.05%
2021/04/16	0	0.00	1	41.05	41.55	-1	5,623	-0.02%
2021/04/15	2	40.50	0	0.00	40.80	2	5,565	0.04%
2021/04/14	2.3	40.73	5	40.94	40.75	-2.7	5,534	-0.05%
2021/04/13	30	42.26	23.5	43.30	41.80	6.5	5,423	0.12%
2021/04/12	1	39.50	33.2	39.74	40.45	-32.2	4,935	-0.65%
2021/04/09	17.2	37.04	13	37.86	37.00	4.2	4,665	0.09%
2021/04/08	12	37.64	18	37.80	38.00	-6	4,657	-0.13%
2021/04/07	2	37.05	0	0.00	37.00	2	4,750	0.04%
2021/04/06	1.1	36.96	22.2	37.02	37.40	-21.1	5,023	-0.42%
2021/04/01	1	34.90	87	35.20	35.40	-86	5,095	-1.69%
2021/03/31	0	0.00	4	35.21	34.90	-4	4,996	-0.08%
2021/03/30	1	34.80	8.3	34.85	35.00	-7.3	4,935	-0.15%
2021/03/29	0	34.05	0	0.00	34.05	0	4,784	0.00%
2021/03/25	0	33.35	3.2	33.48	33.35	-3.2	4,869	-0.07%
2021/03/24	0	32.95	1.1	33.00	33.00	-1.1	4,804	-0.02%
2021/03/23	0	33.05	0	0.00	32.70	0	4,820	0.00%
2021/03/22	3	32.55	10	32.70	33.00	-7	5,030	-0.14%
2021/03/19	5	32.50	1	32.75	32.65	4	5,060	0.08%
2021/03/18	1	32.05	0	0.00	32.05	1	4,953	0.02%
2021/03/17	1	32.20	0	0.00	32.15	1	4,948	0.02%
2021/03/15	0	0.00	1	32.25	32.15	-1	5,051	-0.02%
2021/03/11	0	0.00	13	32.50	32.40	-13	5,137	-0.25%
2021/03/10	3	32.25	1	32.30	32.30	2	5,138	0.04%
2021/03/09	0	0.00	2	32.33	32.40	-2	5,155	-0.04%
2021/03/08	0	0.00	1	32.25	32.10	-1	5,171	-0.02%
2021/03/04	0	32.00	22	32.02	31.95	-22	5,211	-0.42%
2021/03/03	0	31.85	1	31.85	31.85	-1	5,198	-0.02%
2021/03/02	4	31.30	0	0.00	31.20	4	5,189	0.08%
2021/02/26	3	31.37	0	0.00	31.35	3	5,152	0.06%
2021/02/25	5	31.40	0	0.00	31.45	5	5,134	0.10%
2021/02/24	1	31.30	0	0.00	31.50	1	5,173	0.02%
2021/02/23	0	0.00	3.9	31.65	31.65	-3.9	5,162	-0.07%
2021/02/22	1	31.05	0	0.00	31.10	1	5,150	0.02%
2021/02/19	0	0.00	1	30.65	30.90	-1	5,168	-0.02%
2021/02/18	0	0.00	1	30.20	30.65	-1	5,340	-0.02%
2021/02/17	0	0.00	1	30.30	30.20	-1	5,365	-0.02%
2021/02/05	0	0.00	5	29.37	29.35	-5	5,789	-0.09%
2021/02/03	1	29.05	0	0.00	29.15	1	5,855	0.02%
2021/02/02	1	28.85	5	29.30	29.30	-4	5,993	-0.07%
2021/02/01	10	28.35	3	28.85	28.90	7	6,029	0.12%
2021/01/29	7	29.17	0	0.00	28.70	7	6,066	0.12%
2021/01/26	1	30.00	0	0.00	29.90	1	6,185	0.02%
2021/01/22	0	0.00	2	29.65	29.60	-2	6,234	-0.03%
2021/01/21	2	30.08	4	30.10	29.90	-2	6,209	-0.03%
2021/01/20	94	30.00	1	30.05	29.85	93	6,286	1.48%
2021/01/19	1	30.90	0	0.00	30.85	1	6,495	0.02%
2021/01/15	1	31.50	0	0.00	31.40	1	6,564	0.02%
2021/01/13	10	32.36	0	0.00	32.30	10	6,713	0.15%
2021/01/12	1	32.25	5	32.55	32.25	-4	6,781	-0.06%
2021/01/11	0	0.00	5	33.25	33.00	-5	6,760	-0.07%
2021/01/08	8	33.26	0	0.00	33.30	8	6,787	0.12%
2021/01/07	0	0.00	25	34.01	33.55	-25	6,802	-0.37%
2021/01/06	2	33.35	2	33.50	33.20	0	6,891	0.00%
2021/01/05	1	33.70	0	0.00	33.75	1	7,035	0.01%
2021/01/04	5	34.15	1	34.40	34.20	4	7,184	0.06%
2020/12/31	0	0.00	13	34.05	34.00	-13	7,154	-0.18%
2020/12/30	0	0.00	8	34.16	34.15	-8	7,118	-0.11%
2020/12/29	16	34.41	77	34.96	33.55	-61	7,018	-0.87%
2020/12/28	32	33.13	25.9	33.19	33.45	6.1	6,617	0.09%
2020/12/24	0	0.00	4	32.20	31.95	-4	6,566	-0.06%
2020/12/23	1	32.00	11	31.94	32.00	-10	6,696	-0.15%
2020/12/22	21	32.30	0	0.00	32.10	21	6,864	0.31%
2020/12/21	0	0.00	14	31.88	31.95	-14	6,824	-0.21%
2020/12/18	11	31.40	1	31.35	31.35	10	6,858	0.15%
2020/12/17	5	31.45	0	0.00	31.35	5	6,965	0.07%
2020/12/16	19	31.61	8	32.08	31.75	11	7,030	0.16%
2020/12/15	15	31.15	5	31.40	31.25	10	7,052	0.14%
2020/12/14	1	30.50	0	0.00	30.85	1	7,238	0.01%
2020/12/11	1	30.80	0	0.00	30.60	1	7,585	0.01%
2020/12/10	3	30.85	13	31.00	30.85	-10	7,732	-0.13%
2020/12/09	2	30.83	2	30.85	30.90	0	7,836	0.00%
2020/12/08	0	0.00	14	31.25	31.20	-14	7,910	-0.18%
2020/12/07	9	30.88	1	31.10	30.80	8	8,044	0.10%
2020/12/04	4	31.30	20	31.35	31.40	-16	8,135	-0.20%
2020/12/03	2	31.60	32	31.55	31.55	-30	8,318	-0.36%
2020/12/02	7	31.73	1	31.75	31.65	6	8,383	0.07%
2020/12/01	1	31.95	10	32.10	31.95	-9	8,434	-0.11%
2020/11/30	15	32.25	2	32.35	31.80	13	8,550	0.15%
2020/11/27	5	31.86	0	0.00	32.00	5	8,664	0.06%
2020/11/26	0	0.00	2	32.15	31.95	-2	8,892	-0.02%
2020/11/25	16	31.83	0	0.00	31.75	16	9,325	0.17%
2020/11/24	16	31.85	0	0.00	31.90	16	9,455	0.17%
2020/11/23	1	31.90	0	0.00	31.80	1	9,522	0.01%
2020/11/20	2	32.00	0	0.00	32.00	2	9,527	0.02%
2020/11/19	4	31.83	0	0.00	31.70	4	9,608	0.04%
2020/11/18	3	31.73	0	0.00	31.95	3	9,607	0.03%
2020/11/17	25	32.09	6	31.98	32.00	19	9,652	0.20%
2020/11/16	0	0.00	2	32.60	32.65	-2	9,663	-0.02%
2020/11/13	7	32.89	7	34.44	32.60	0	9,815	0.00%
2020/11/12	0	0.00	5	32.60	32.60	-5	9,419	-0.05%
2020/11/11	0	0.00	3	33.03	33.10	-3	9,481	-0.03%
2020/11/10	100	32.71	0	0.00	32.45	100	9,584	1.04%
2020/11/09	2	33.15	0	0.00	33.25	2	9,613	0.02%
2020/11/06	2	32.60	0	0.00	32.70	2	9,894	0.02%
2020/11/05	8	32.81	1	32.60	32.60	7	10,067	0.07%
2020/11/03	8	33.18	2	33.20	33.15	6	10,121	0.06%
2020/11/02	5	33.50	0	0.00	33.15	5	10,118	0.05%
2020/10/30	1	34.10	1	34.60	33.95	0	10,102	0.00%
2020/10/29	6	34.20	0	0.00	34.30	6	10,056	0.06%
2020/10/28	7	34.77	2	34.75	34.75	5	10,041	0.05%
2020/10/27	0	0.00	20	35.07	35.35	-20	9,929	-0.20%
2020/10/26	1	33.40	0	0.00	33.55	1	9,628	0.01%
2020/10/23	0	0.00	10	33.85	33.75	-10	9,552	-0.10%
2020/10/22	0	0.00	0.3	33.80	33.85	-0.3	9,557	0.00%
2020/10/21	0	0.00	3	33.50	33.75	-3	9,440	-0.03%
2020/10/20	0	0.00	8	33.34	33.60	-8	9,399	-0.09%
2020/10/19	4	32.63	0	0.00	32.50	4	9,368	0.04%
2020/10/16	7	33.12	1	32.80	32.80	6	9,357	0.06%
2020/10/15	1	33.20	2	33.20	33.20	-1	9,340	-0.01%
2020/10/14	12	33.30	0	0.00	33.20	12	9,348	0.13%
2020/10/13	1	34.45	27	34.48	34.50	-26	9,174	-0.28%
2020/10/12	7	32.99	79	33.38	33.50	-72	8,973	-0.80%
2020/10/08	4	31.86	10	31.85	31.75	-6	8,852	-0.07%
2020/10/07	0	0.00	1	32.35	32.25	-1	8,838	-0.01%
2020/10/06	0	0.00	1	32.40	32.50	-1	8,827	-0.01%
2020/10/05	10	31.80	2	31.80	32.10	8	8,814	0.09%
2020/09/30	3	31.92	1	31.75	31.55	2	8,814	0.02%
2020/09/29	0	0.00	11	32.40	32.55	-11	8,758	-0.13%
2020/09/28	2	31.45	1	31.75	31.80	1	8,634	0.01%
2020/09/25	3	31.60	1	31.75	31.60	2	8,596	0.02%
2020/09/23	4	31.35	0	0.00	31.15	4	8,369	0.05%
2020/09/22	82	31.86	0	0.00	31.90	82	8,273	0.99%
2020/09/21	1	33.40	3	33.30	33.10	-2	8,144	-0.02%
2020/09/18	0	0.00	47	32.58	32.90	-47	8,049	-0.58%
2020/09/17	9	31.01	57.9	31.70	31.75	-48.9	7,804	-0.63%
2020/09/16	2	30.15	89.5	31.01	31.55	-87.5	7,580	-1.15%
2020/09/15	0	0.00	143	29.68	30.00	-143	7,301	-1.96%	大賣/鉅額交易
2020/09/14	8	29.38	10	29.28	29.00	-2	7,211	-0.03%
2020/09/11	135	28.45	41	29.48	28.50	94	7,118	1.32%	大買/
2020/09/10	50	28.95	11	29.00	29.00	39	7,058	0.55%
2020/09/09	0	0.00	32	29.82	29.65	-32	6,999	-0.46%
2020/09/08	11	28.81	131.3	29.01	29.15	-120.3	6,915	-1.74%	大賣/鉅額交易
2020/09/07	1	27.90	9	28.28	27.90	-8	6,728	-0.12%
2020/09/04	127	27.83	2	27.80	27.80	125	6,666	1.88%	大買/鉅額交易
2020/09/03	7	28.69	12	28.78	28.70	-5	6,678	-0.08%
2020/09/02	36.3	28.49	6	28.70	28.45	30.3	6,571	0.46%
2020/09/01	36.5	29.72	0.2	29.45	29.50	36.3	6,390	0.57%
2020/08/31	2.3	29.69	73	30.00	30.30	-70.8	6,145	-1.15%
2020/08/28	5.5	27.10	35	27.24	27.55	-29.5	5,720	-0.52%
2020/08/27	15	26.86	8	26.36	26.30	7	5,580	0.13%
2020/08/26	13	27.02	8.5	27.72	27.10	4.5	5,487	0.08%
2020/08/25	6	27.33	5	27.93	27.30	1	5,429	0.02%
2020/08/24	25.5	27.11	0	0.00	27.00	25.5	5,386	0.47%
2020/08/21	4	27.41	1	27.30	27.30	3	5,399	0.06%
2020/08/20	4	27.19	6	27.25	27.50	-2	5,342	-0.04%
2020/08/19	0	0.00	35	27.54	28.00	-35	5,215	-0.67%
2020/08/18	0	0.00	6	26.60	26.45	-6	5,110	-0.12%
2020/08/17	25.5	26.25	0	0.00	26.50	25.5	5,168	0.49%
2020/08/14	5.3	26.20	17	26.24	26.35	-11.8	5,275	-0.22%
2020/08/13	25.3	25.38	19	25.94	25.55	6.3	5,249	0.12%
2020/08/12	20	25.48	7	25.88	25.40	13	5,257	0.25%
2020/08/11	0	0.00	52	24.95	25.15	-52	5,099	-1.02%
2020/08/10	12	24.03	2	24.10	23.90	10	4,954	0.20%
2020/08/07	0	0.00	27	24.01	24.15	-27	4,961	-0.54%
2020/08/06	0	0.00	1	23.50	23.55	-1	4,927	-0.02%
2020/08/05	0	0.00	4	23.39	23.40	-4	5,157	-0.08%
2020/08/04	1	23.15	0	0.00	23.15	1	5,119	0.02%
2020/08/03	0	0.00	2	23.10	23.20	-2	5,110	-0.04%
2020/07/31	1	23.20	0	0.00	23.20	1	5,088	0.02%
2020/07/29	1	23.30	2	23.18	23.15	-1	5,083	-0.02%
2020/07/28	22	23.37	2	23.10	23.10	20	5,093	0.39%
2020/07/27	4	23.61	12	24.10	23.60	-8	5,082	-0.16%
2020/07/24	4	23.56	2	23.65	23.60	2	5,059	0.04%
2020/07/23	0	0.00	17	24.16	23.80	-17	5,049	-0.34%
2020/07/22	6	23.80	0	0.00	23.85	6	4,996	0.12%
2020/07/21	12.6	23.63	4	23.81	23.90	8.6	4,952	0.17%
2020/07/20	4	23.95	20	24.00	23.95	-16	4,914	-0.33%
2020/07/17	2	23.50	0	0.00	23.55	2	4,850	0.04%
2020/07/16	5	23.75	1	23.80	23.85	4	4,858	0.08%
2020/07/15	5	23.50	5	23.85	23.80	0	4,837	0.00%
2020/07/14	8	23.30	0	0.00	23.25	8	4,784	0.17%
2020/07/13	0	0.00	6	23.68	23.70	-6	4,766	-0.13%
2020/07/10	2	23.48	12	23.42	23.35	-10	4,775	-0.21%
2020/07/09	4	23.05	0	0.00	23.05	4	4,699	0.09%
2020/07/08	0	0.00	5	23.17	23.20	-5	4,670	-0.11%
2020/07/07	0	0.00	6	23.03	22.95	-6	4,674	-0.13%
2020/07/06	27	23.00	2	22.95	23.00	25	4,713	0.53%
2020/07/03	1	23.85	0	0.00	23.95	1	4,653	0.02%
2020/07/02	0	0.00	22	23.84	23.85	-22	4,572	-0.48%
2020/07/01	1	23.70	0	0.00	23.65	1	4,583	0.02%
2020/06/29	5	23.21	0	0.00	23.15	5	4,584	0.11%
2020/06/24	0	0.00	1	23.50	23.50	-1	4,588	-0.02%
2020/06/23	4	23.59	4	23.55	23.55	0	4,655	0.00%
2020/06/22	5	23.87	22	23.86	23.70	-17	4,710	-0.36%
2020/06/18	0	0.00	9	24.15	24.00	-9	4,723	-0.19%
2020/06/17	1	23.90	11	23.94	23.75	-10	4,736	-0.21%
2020/06/16	12	23.89	33	23.58	23.85	-21	4,805	-0.44%
2020/06/11	1	22.50	10	22.55	22.50	-9	4,997	-0.18%
2020/06/10	20	22.79	4	22.78	22.75	16	5,048	0.32%
2020/06/09	1	23.65	0	0.00	23.70	1	5,193	0.02%
2020/06/08	0	0.00	1	23.95	23.95	-1	5,294	-0.02%
2020/06/05	10	23.75	0	0.00	23.75	10	5,394	0.19%
2020/06/04	2	23.68	0	0.00	23.60	2	5,545	0.04%
2020/06/03	0	0.00	5	24.00	23.95	-5	5,668	-0.09%
2020/06/02	1	23.75	0	0.00	23.80	1	5,700	0.02%
2020/05/29	0	0.00	1	24.20	23.60	-1	5,939	-0.02%
2020/05/27	0	0.00	1	23.95	23.90	-1	6,201	-0.02%
2020/05/26	0	23.85	5	23.85	23.90	-5	6,571	-0.08%
2020/05/25	3	23.48	73	23.50	23.45	-70	7,089	-0.99%
2020/05/21	4	24.19	65	24.15	24.30	-61	7,427	-0.82%
2020/05/20	3	23.70	14.7	23.80	23.55	-11.7	7,367	-0.16%
2020/05/19	24	23.13	16	23.53	23.60	8	7,336	0.11%
2020/05/18	6	22.68	25	22.81	23.10	-19	7,175	-0.26%
2020/05/15	10	21.75	0	0.00	22.20	10	7,007	0.14%
2020/05/14	11	21.68	0	0.00	21.50	11	6,955	0.16%
2020/05/13	2	21.98	1	21.95	21.90	1	6,894	0.01%
2020/05/12	0.5	22.40	36	22.37	22.40	-35.5	6,806	-0.52%
2020/05/11	2	21.10	0	0.00	21.10	2	6,543	0.03%
2020/05/08	3	21.05	0	0.00	21.05	3	6,555	0.05%
2020/05/06	7.2	21.09	0	0.00	20.90	7.2	6,792	0.11%
2020/05/05	0	0.00	50	20.90	20.95	-50	6,789	-0.74%
2020/05/04	1	20.80	0	0.00	20.80	1	6,791	0.01%
2020/04/28	0	0.00	7	21.00	21.00	-7	6,732	-0.10%
2020/04/27	1	20.55	0	0.00	20.70	1	6,745	0.01%
2020/04/24	2	20.43	0	0.00	20.40	2	6,752	0.03%
2020/04/22	1	20.00	0	0.00	20.30	1	6,754	0.01%
2020/04/21	11	20.96	0	0.00	20.35	11	6,773	0.16%
2020/04/20	11	20.98	2	20.80	21.00	9	6,744	0.13%
2020/04/17	12	21.17	2	21.13	21.00	10	6,723	0.15%
2020/04/15	0	0.00	5	21.21	21.45	-5	6,723	-0.07%
2020/04/13	6	20.73	0	0.00	20.60	6	6,647	0.09%
2020/04/10	2	20.75	1	20.70	20.75	1	6,633	0.02%
2020/04/09	0	21.30	2	21.10	21.10	-2	6,605	-0.03%
2020/04/08	50.1	20.60	5	20.35	20.85	45.1	6,563	0.69%
2020/04/07	7.2	20.44	0	0.00	20.30	7.2	6,514	0.11%
2020/03/31	1.1	20.42	0	0.00	20.55	1.1	6,481	0.02%
2020/03/30	0	0.00	8	19.69	20.50	-8	6,439	-0.12%
2020/03/26	2	20.53	2	20.75	20.75	0	6,303	0.00%
2020/03/25	1	19.95	22	20.18	20.35	-21	6,194	-0.34%
2020/03/23	0	0.00	8	18.89	19.05	-8	6,000	-0.13%
2020/03/20	1	18.40	2	18.48	18.35	-1	5,913	-0.02%
2020/03/19	29	17.58	0	0.00	17.55	29	5,777	0.50%
2020/03/18	5	19.90	1	20.10	19.45	4	5,544	0.07%
2020/03/17	0	0.00	2.4	20.48	20.35	-2.4	5,438	-0.04%
2020/03/16	2	21.10	0	0.00	21.00	2	5,330	0.04%
2020/03/13	13	21.20	2	21.10	21.30	11	5,237	0.21%
2020/03/12	2	22.20	55	21.83	22.50	-53	4,960	-1.07%
2020/03/10	0	0.00	7	22.47	22.70	-7	4,707	-0.15%
2020/03/09	2	22.20	2	22.40	22.10	0	4,538	0.00%
2020/03/06	0	0.00	5	23.55	23.20	-5	4,361	-0.11%
2020/03/05	51	23.60	1	23.45	23.50	50	4,286	1.17%
2020/03/03	0	0.00	50	24.28	24.20	-50	4,018	-1.24%
2020/03/02	5	23.30	0	0.00	23.35	5	3,790	0.13%
2020/02/27	2	23.68	22	24.69	23.65	-20	3,649	-0.55%
2020/02/26	5	23.86	18	24.41	23.65	-13	3,278	-0.40%
2020/02/25	15	23.00	14	22.95	22.60	1	2,676	0.04%
2020/02/24	0	0.00	119	22.38	23.00	-119	2,438	-4.88%	大賣/鉅額交易
2020/02/21	1	21.55	18	21.56	21.65	-17	2,096	-0.81%
2020/02/20	0	0.00	16	21.03	21.00	-16	1,950	-0.82%
2020/02/17	0	20.50	2	20.55	20.50	-2	1,955	-0.10%
2020/02/14	100	20.20	0	0.00	20.30	100	1,909	5.24%
2020/02/12	0	0.00	1	20.20	20.15	-1	1,886	-0.05%
2020/02/10	0	0.00	1	20.45	20.25	-1	1,832	-0.05%
2020/02/07	0	0.00	107	20.50	20.80	-107	1,732	-6.18%	大賣/鉅額交易
2020/02/06	0	0.00	1	19.95	20.00	-1	1,578	-0.06%
2020/02/04	0	19.70	0	0.00	19.65	0	1,548	0.00%
2020/02/03	1	19.20	0	0.00	19.55	1	1,540	0.06%
2020/01/31	2	19.75	0	0.00	19.70	2	1,511	0.13%
2020/01/30	0	0.00	5	19.63	19.55	-5	1,495	-0.33%
2020/01/20	1	20.45	1	20.50	20.45	0	1,464	0.00%
2020/01/17	0	0.00	2	20.15	20.20	-2	1,426	-0.14%
2020/01/15	0	0.00	20	20.05	20.00	-20	1,378	-1.45%
2020/01/14	3	19.75	0	0.00	19.75	3	1,333	0.22%
2020/01/10	10	19.60	4	19.53	19.75	6	1,356	0.44%
2020/01/08	3	19.25	0	0.00	19.20	3	1,306	0.23%
2020/01/06	0	0.00	4	19.30	19.20	-4	1,326	-0.30%
2020/01/02	1	19.45	2	19.45	19.45	-1	1,339	-0.07%
2019/12/31	2	19.20	0	0.00	19.30	2	1,305	0.15%
2019/12/26	1	19.10	0	0.00	19.15	1	1,248	0.08%
2019/12/23	0	0.00	3	18.90	19.00	-3	1,200	-0.25%
2019/12/03	3	18.70	2	18.75	18.75	1	1,166	0.09%
2019/11/27	1	18.90	0	0.00	19.05	1	1,131	0.09%
2019/11/26	2	19.10	0	0.00	18.90	2	1,111	0.18%
2019/11/25	0	0.00	2	19.30	19.20	-2	1,088	-0.18%
2019/11/21	0	0.00	1	18.80	18.85	-1	1,052	-0.10%
2019/11/20	0	0.00	5	18.90	18.95	-5	1,052	-0.47%
2019/11/14	3	18.75	0.4	18.80	18.80	2.6	997	0.26%
2019/10/29	0	0.00	2	18.15	18.10	-2	1,014	-0.20%
2019/10/28	2	18.25	0	0.00	18.15	2	1,018	0.20%
2019/10/22	3	17.95	0	0.00	18.00	3	1,038	0.29%
2019/10/08	0	0.00	1	18.20	18.05	-1	1,038	-0.10%
2019/09/23	0	0.00	2	18.20	18.20	-2	1,297	-0.15%
2019/09/11	1	18.15	0	0.00	18.10	1	1,508	0.07%
2019/09/10	1	18.20	0	0.00	18.25	1	1,516	0.07%
2019/09/09	0	0.00	30	18.20	18.30	-30	1,527	-1.96%
2019/09/06	30	17.85	0.9	17.90	17.85	29.1	1,503	1.94%
2019/09/05	0	0.00	1	17.85	17.85	-1	1,510	-0.07%
2019/08/30	0	0.00	2.6	17.52	17.55	-2.6	1,526	-0.17%
2019/08/27	0	0.00	53	17.50	17.40	-53	1,527	-3.47%
2019/08/23	1	17.65	0	0.00	17.65	1	1,534	0.07%
2019/08/22	1	17.70	0	0.00	17.80	1	1,545	0.06%
2019/08/14	2	18.15	0	0.00	18.00	2	1,546	0.13%
2019/08/13	1	18.15	0	0.00	18.15	1	1,554	0.06%
2019/08/08	2	18.20	27	18.10	18.35	-25	1,564	-1.60%
2019/08/07	3	17.95	20	18.10	17.95	-17	1,567	-1.08%
2019/08/02	0	0.00	1	18.45	18.45	-1	1,580	-0.06%
2019/07/31	2	18.83	1	18.90	18.80	1	1,600	0.06%
2019/07/30	1	18.90	0	0.00	18.85	1	1,607	0.06%
2019/07/25	1	19.00	0	0.00	19.00	1	1,627	0.06%
2019/07/17	5	19.15	0	0.00	19.15	5	1,685	0.30%
2019/07/16	2	19.20	0	0.00	19.15	2	1,683	0.12%
2019/07/15	107	19.50	0	0.00	19.20	107	1,662	6.44%	大買/鉅額交易
2019/07/12	2	19.63	0	0.00	19.70	2	1,678	0.12%
2019/07/11	25	19.60	1	19.65	19.65	24	1,703	1.41%
2019/07/10	3	20.47	129	20.51	20.60	-126	1,691	-7.45%	大賣/鉅額交易
2019/07/09	0	0.00	1	20.50	20.50	-1	1,665	-0.06%
2019/07/08	2	20.60	0	0.00	20.55	2	1,682	0.12%
2019/07/05	1	20.55	0	0.00	20.60	1	1,707	0.06%
2019/07/03	0	0.00	1	20.50	20.40	-1	1,897	-0.05%
2019/07/02	30	20.55	0	0.00	20.45	30	1,956	1.53%
2019/07/01	1	20.20	0	0.00	20.25	1	1,951	0.05%
2019/06/28	1	20.30	0	0.00	20.20	1	1,943	0.05%
2019/06/27	1	20.35	0	0.00	20.40	1	1,942	0.05%
2019/06/26	0	0.00	2	20.45	20.35	-2	1,979	-0.10%
2019/06/25	0	20.70	0	0.00	20.75	0	1,973	0.00%
2019/06/24	1	20.70	0	0.00	20.75	1	1,970	0.05%
2019/06/21	0	0.00	1	20.60	20.75	-1	1,965	-0.05%
2019/06/20	1	20.50	0	0.00	20.50	1	1,945	0.05%
2019/06/19	0	20.10	0	0.00	20.20	0	1,950	0.00%
2019/06/17	1	19.80	0	0.00	19.90	1	1,948	0.05%
2019/06/14	1	19.60	0	0.00	19.65	1	1,941	0.05%
2019/06/11	1	19.55	0	0.00	19.55	1	1,970	0.05%
2019/06/10	20	19.50	0	0.00	19.55	20	1,983	1.01%
2019/05/24	1	19.40	0	0.00	19.35	1	2,043	0.05%
2019/05/22	2	19.30	0	0.00	19.40	2	2,078	0.10%
2019/05/17	1	19.25	0	0.00	19.25	1	2,159	0.05%
2019/05/16	3	19.35	0	0.00	19.30	3	2,223	0.13%
2019/05/14	0	0.00	0	19.30	19.30	0	2,268	0.00%
2019/05/09	1	19.50	0	0.00	19.50	1	2,332	0.04%
2019/05/03	1	19.95	0	0.00	19.95	1	2,269	0.04%
2019/04/26	1	19.95	1	19.90	19.85	0	2,246	0.00%
2019/04/18	109	20.01	0	0.00	19.85	109	2,209	4.93%	大買/鉅額交易
2019/04/17	1	20.30	0	0.00	20.40	1	2,166	0.05%
2019/04/11	1	21.05	0	0.00	21.00	1	2,074	0.05%
2019/04/10	0	0.00	5	21.25	21.35	-5	2,041	-0.24%
2019/04/09	1	20.80	0	0.00	20.80	1	1,892	0.05%
2019/04/08	0	21.25	118	21.02	21.20	-118	1,847	-6.39%	大賣/鉅額交易
2019/04/01	0	20.50	45.1	20.55	20.50	-45.1	1,755	-2.57%
2019/03/29	7	20.48	0	0.00	20.50	7	1,744	0.40%
2019/03/28	1	20.20	0	0.00	20.20	1	1,771	0.06%
2019/03/26	98	20.60	0	0.00	20.55	98	1,776	5.52%
2019/03/25	3	20.63	0	0.00	20.55	3	1,788	0.17%
2019/03/22	0	0.00	104	20.90	20.90	-104	1,782	-5.83%	大賣/鉅額交易
2019/03/20	0	20.40	0	0.00	20.40	0	1,708	0.00%
2019/03/19	0	20.30	0	0.00	20.30	0	1,701	0.00%
2019/03/12	0	0.00	3	20.40	20.25	-3	1,722	-0.17%
2019/03/11	0	0.00	2	20.00	20.30	-2	1,735	-0.12%
2019/03/05	0	0.00	2	20.35	20.20	-2	1,801	-0.11%
2019/03/04	0	0.00	2	20.20	20.25	-2	1,799	-0.11%
2019/02/27	1	20.25	10	20.30	20.20	-9	1,835	-0.49%
2019/02/22	0	0.00	2	20.10	20.20	-2	1,858	-0.11%
2019/02/20	47	20.35	51	20.25	20.25	-4	1,883	-0.21%
2019/02/19	2	20.40	0	0.00	20.45	2	1,881	0.11%
2019/02/18	1	20.35	0	0.00	20.40	1	1,883	0.05%
2019/02/15	3	20.00	0	0.00	20.15	3	1,862	0.16%
2019/02/14	7	19.60	3	19.60	19.70	4	1,821	0.22%
2019/02/12	5	19.55	0	0.00	19.45	5	1,834	0.27%
2019/01/30	7	19.55	0	0.00	19.45	7	1,906	0.37%
2019/01/29	0	0.00	2	19.30	19.40	-2	1,913	-0.10%
2019/01/16	0	0.00	1	18.85	18.85	-1	2,513	-0.04%
2019/01/14	1	18.85	0	0.00	18.85	1	2,551	0.04%
2019/01/11	1	18.85	0	0.00	18.85	1	2,607	0.04%
2019/01/08	3	18.85	0	0.00	18.65	3	2,759	0.11%
2018/12/27	0	0.00	30	18.95	19.00	-30	3,264	-0.92%
2018/12/24	0	0.00	4	19.20	19.20	-4	3,420	-0.12%
2018/12/22	2	18.90	0	0.00	18.90	2	3,474	0.06%
2018/12/21	2	18.95	2	19.30	18.85	0	3,644	0.00%
2018/12/18	2	19.75	5	19.73	19.65	-3	3,907	-0.08%
2018/12/17	4	20.00	1	20.00	19.95	3	4,005	0.07%
2018/12/14	0	0.00	1	20.25	20.25	-1	4,124	-0.02%
2018/12/13	3	20.25	0	0.00	20.40	3	4,190	0.07%
2018/12/12	3	20.25	0	0.00	20.25	3	4,329	0.07%
2018/12/11	1	20.15	0	0.00	20.35	1	4,474	0.02%
2018/12/10	0	0.00	3	20.25	20.20	-3	4,774	-0.06%
2018/12/07	5	20.65	4	20.65	20.60	1	4,930	0.02%
2018/12/05	0	0.00	3	21.00	21.00	-3	5,355	-0.06%
2018/12/03	0	0.00	5	21.70	21.65	-5	5,889	-0.08%
2018/11/30	3	21.10	12	21.53	21.75	-9	5,919	-0.15%
2018/11/29	4	21.25	0	0.00	21.20	4	5,918	0.07%
2018/11/26	0	0.00	4	21.30	21.35	-4	6,105	-0.07%
2018/11/23	14	20.75	3	21.00	20.90	11	6,149	0.18%
2018/11/22	3	21.05	3	21.00	20.90	0	6,316	0.00%
2018/11/21	13	20.96	4	21.00	21.00	9	6,442	0.14%
2018/11/20	14.2	21.23	0	0.00	21.20	14.2	6,600	0.22%
2018/11/19	10	21.65	6	21.60	21.60	4	6,896	0.06%
2018/11/15	6	21.20	0	0.00	21.20	6	7,571	0.08%
2018/11/13	0	0.00	5	21.00	21.30	-5	7,792	-0.06%
2018/11/12	0	0.00	6	21.45	21.35	-6	7,946	-0.08%
2018/11/09	0	0.00	6	21.48	21.20	-6	8,196	-0.07%
2018/11/08	2	21.10	3	21.10	21.35	-1	8,340	-0.01%
2018/11/07	23	21.09	10	21.35	21.35	13	8,346	0.16%
2018/11/06	0	0.00	10	20.30	20.40	-10	8,371	-0.12%
2018/11/02	3	20.25	3	20.45	20.50	0	8,470	0.00%
2018/11/01	0	0.00	3	19.95	20.25	-3	8,436	-0.04%
2018/10/30	2	19.85	0	0.00	19.75	2	8,273	0.02%
2018/10/26	0	0.00	0.9	20.10	20.10	-0.9	8,136	-0.01%
2018/10/25	3	19.45	43.5	19.62	20.05	-40.5	8,059	-0.50%
2018/10/24	20	20.40	10	20.35	20.45	10	7,970	0.13%
2018/10/19	2	20.70	0	0.00	20.60	2	7,942	0.03%
2018/10/18	0	0.00	4	20.66	20.55	-4	7,876	-0.05%
2018/10/17	0	0.00	1	21.35	21.00	-1	7,802	-0.01%
2018/10/15	2	21.95	0	0.00	22.00	2	7,678	0.03%
2018/10/12	5	20.85	0	0.00	21.60	5	7,583	0.07%
2018/10/11	21	21.05	0	0.00	21.05	21	7,437	0.28%
2018/10/08	3	23.00	5	23.00	23.00	-2	7,322	-0.03%
2018/10/05	4	22.99	5	22.90	23.00	-1	7,242	-0.01%
2018/10/04	0	0.00	3	23.50	24.10	-3	7,126	-0.04%
2018/10/03	7	23.87	5.6	23.98	23.75	1.4	7,062	0.02%
2018/10/02	5	24.00	25.7	23.96	23.95	-20.7	7,033	-0.29%
2018/10/01	4	24.35	20	24.25	24.40	-16	7,001	-0.23%
2018/09/28	3	25.12	17	24.75	24.60	-14	6,963	-0.20%
2018/09/27	20	25.30	0.1	25.15	25.30	19.9	6,795	0.29%
2018/09/26	2	24.60	5.1	24.51	24.80	-3.1	6,650	-0.05%
2018/09/25	0	0.00	4.2	23.93	23.55	-4.2	6,526	-0.06%
2018/09/21	1	24.30	4	24.01	24.05	-3	6,454	-0.05%
2018/09/20	8	23.97	5	24.50	23.80	3	6,333	0.05%
2018/09/19	0	0.00	22.7	24.62	24.65	-22.7	6,195	-0.37%
2018/09/18	8	24.60	34	24.68	24.65	-26	6,141	-0.42%
2018/09/17	0	0.00	28	24.43	24.60	-28	6,009	-0.47%
2018/09/14	4	24.59	4	23.88	25.00	0	5,859	0.00%
2018/09/13	34	23.45	10	23.70	23.75	24	5,568	0.43%
2018/09/12	13	23.33	21	23.20	23.30	-8	5,400	-0.15%
2018/09/11	3.5	22.40	4	22.08	22.75	-0.5	5,158	-0.01%
2018/09/07	20	22.60	18	22.29	21.80	2	4,829	0.04%
2018/09/05	3	21.50	10	21.50	21.50	-7	4,448	-0.16%
2018/09/04	5	21.45	22	21.24	21.35	-17	4,411	-0.39%
2018/09/03	2	21.15	3	21.20	21.15	-1	4,391	-0.02%
2018/08/31	1	21.35	2	21.25	21.45	-1	4,320	-0.02%
2018/08/30	1	21.45	6	21.35	21.45	-5	4,271	-0.12%
2018/08/29	5	21.50	41	21.68	21.95	-36	4,235	-0.85%
2018/08/28	0	0.00	7	21.39	21.35	-7	4,138	-0.17%
2018/08/27	20	22.10	32	21.82	21.50	-12	4,155	-0.29%
2018/08/24	5	22.03	4	21.95	21.75	1	4,019	0.02%
2018/08/23	2	21.25	23	21.51	21.65	-21	3,728	-0.56%
2018/08/22	4	20.63	36.5	20.57	20.65	-32.5	3,364	-0.97%
2018/08/21	0	0.00	17	19.35	19.80	-17	3,080	-0.55%
2018/08/20	3	19.05	0	0.00	19.10	3	2,905	0.10%
2018/08/17	0	0.00	21	18.93	19.05	-21	2,850	-0.74%
2018/08/16	1	18.80	25	19.02	18.80	-24	2,680	-0.90%
2018/08/15	10	18.10	22	18.16	18.55	-12	2,430	-0.49%
2018/08/14	10	18.00	0	0.00	18.10	10	2,268	0.44%
2018/08/13	11	17.85	0	0.00	18.00	11	2,271	0.48%
2018/08/10	0	0.00	2	17.95	17.85	-2	2,203	-0.09%
2018/08/08	1	17.35	0	0.00	17.35	1	2,194	0.05%
2018/08/03	0	0.00	2	17.00	17.05	-2	2,462	-0.08%
2018/08/02	0	0.00	3	17.15	17.10	-3	2,506	-0.12%
2018/07/30	6	17.25	0	0.00	17.10	6	2,655	0.23%
2018/07/23	0	0.00	2	16.70	16.70	-2	2,816	-0.07%
2018/07/19	0	0.00	1	16.75	16.75	-1	2,832	-0.04%
2018/07/18	2	16.70	1	16.70	16.80	1	2,846	0.04%
2018/07/12	25	16.50	0	0.00	16.75	25	2,866	0.87%
2018/07/11	10	17.05	0	0.00	17.10	10	2,856	0.35%
2018/07/10	0	0.00	25	17.15	17.15	-25	2,842	-0.88%
2018/07/09	3	17.25	0	0.00	17.20	3	2,828	0.11%
2018/07/04	1	17.15	0	0.00	17.05	1	2,986	0.03%
2018/07/02	0	0.00	2	17.10	17.20	-2	2,982	-0.07%
2018/06/28	0	0.00	0	16.90	16.80	0	2,984	0.00%
2018/06/22	0	0.00	7	16.95	16.85	-7	2,957	-0.24%
2018/06/21	1	17.15	3	17.10	17.10	-2	2,950	-0.07%
2018/06/20	2	17.05	0	0.00	17.05	2	2,965	0.07%
2018/06/19	10	17.15	0	0.00	17.15	10	2,958	0.34%
2018/06/14	0	0.00	1	17.35	17.35	-1	2,904	-0.03%
2018/06/12	0	0.00	1	18.00	17.95	-1	2,846	-0.04%
2018/06/11	3	17.97	2	17.95	18.00	1	2,838	0.04%
2018/06/05	10	18.35	0	0.00	18.15	10	2,803	0.36%
2018/06/04	0	0.00	10	18.05	18.50	-10	2,726	-0.37%
2018/05/31	0	0.00	20	17.70	17.85	-20	2,572	-0.78%
2018/05/29	1	17.70	2	17.70	17.80	-1	2,582	-0.04%
2018/05/24	2	17.50	0	0.00	17.45	2	3,051	0.07%
2018/05/23	0	0.00	1	17.60	17.50	-1	3,119	-0.03%
2018/05/18	0	0.00	3	17.90	18.00	-3	3,034	-0.10%
2018/05/15	0	0.00	3	17.70	17.55	-3	2,874	-0.10%
2018/05/14	1	17.45	10	17.45	17.55	-9	2,901	-0.31%
2018/05/11	9	17.75	1	17.65	17.65	8	2,876	0.28%
2018/05/10	0	0.00	23	17.38	17.45	-23	2,713	-0.85%
2018/05/08	0	0.00	1	17.30	17.40	-1	2,661	-0.04%
2018/05/04	20	17.10	0	0.00	17.10	20	2,552	0.78%
2018/05/02	0	0.00	1	16.90	17.10	-1	2,516	-0.04%
2018/04/30	1	16.70	0	0.00	16.85	1	2,460	0.04%
2018/04/27	10	16.65	0	0.00	16.65	10	2,456	0.41%
2018/04/26	0	0.00	0.2	16.30	16.25	-0.2	2,489	-0.01%
2018/04/23	3	16.45	0	0.00	16.50	3	3,017	0.10%
2018/04/20	0	0.00	0.1	16.50	16.50	-0.1	3,024	0.00%
2018/04/17	5	16.40	1	16.40	16.40	4	3,101	0.13%
2018/04/16	5	16.70	0	0.00	16.60	5	3,125	0.16%
2018/04/13	0	0.00	7	16.65	16.80	-7	3,167	-0.22%
2018/04/11	0	0.00	1.2	16.60	16.65	-1.2	3,158	-0.04%
2018/04/10	8	16.69	0	0.00	16.70	8	3,115	0.26%
2018/04/09	0	0.00	3	16.20	16.30	-3	3,063	-0.10%
2018/04/02	0	16.40	0	0.00	16.30	0	3,095	0.00%
2018/03/31	0.1	16.35	0	0.00	16.20	0.1	3,122	0.00%
2018/03/30	1	16.35	3	16.30	16.35	-2	3,226	-0.06%
2018/03/27	0	16.25	0	0.00	16.15	0	3,246	0.00%
2018/03/26	1	16.10	0	0.00	16.05	1	3,248	0.03%
2018/03/22	0	0.00	2	16.40	16.35	-2	3,297	-0.06%
2018/03/21	3	16.52	0	0.00	16.50	3	3,313	0.09%
2018/03/20	2	16.60	0	0.00	16.55	2	3,331	0.06%
2018/03/19	3	16.73	0	0.00	16.65	3	3,340	0.09%
2018/03/08	0	16.80	0	0.00	16.75	0	3,591	0.00%
2018/03/07	0	16.75	0	0.00	16.70	0	3,615	0.00%
2018/03/05	3	16.95	2	17.00	16.80	1	3,624	0.03%
2018/03/02	1	17.05	0	0.00	17.15	1	3,587	0.03%
2018/03/01	0	0.00	12	17.13	17.10	-12	3,570	-0.34%
2018/02/27	8	16.90	4	17.00	16.90	4	3,498	0.11%
2018/02/26	30	17.35	13	17.42	17.30	17	3,399	0.50%
2018/02/21	0	0.00	20	15.75	15.60	-20	3,129	-0.64%
2018/02/12	20	15.25	0	0.00	15.25	20	3,154	0.63%
2018/02/09	1	15.10	0	0.00	15.30	1	3,152	0.03%
2018/02/06	0	0.00	1	16.10	15.40	-1	3,239	-0.03%
2018/02/05	0	0.00	95	16.21	16.20	-95	3,191	-2.98%
2018/02/02	0	0.00	100	16.25	16.15	-100	3,192	-3.13%
2018/01/31	101	15.87	0	0.00	15.90	101	3,223	3.13%	大買/鉅額交易
2018/01/26	1	16.30	0	0.00	16.35	1	3,316	0.03%
2018/01/25	1	16.35	0	0.00	16.35	1	3,338	0.03%
2018/01/24	50	16.35	0	0.00	16.40	50	3,334	1.50%
2018/01/23	45	16.40	0	0.00	16.35	45	3,337	1.35%
2018/01/19	2	16.60	5	16.65	16.60	-3	3,287	-0.09%
2018/01/17	33	17.42	81	17.30	17.20	-48	3,139	-1.53%
2018/01/11	0	0.00	27	16.40	16.40	-27	2,973	-0.91%
2018/01/10	60	16.41	0	0.00	16.30	60	3,009	1.99%
2018/01/09	0	0.00	20	17.00	16.55	-20	3,045	-0.66%