正隆 (1904)-富邦-苗栗券商分點個股進出

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

正隆

(1904)

可現股當沖

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

立即追蹤
本地時間:13:30(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－富邦-苗栗券商分點個股進出

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

富邦-苗栗券商分點個股進出
富邦-苗栗券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	10	20.40	85	20.45	20.45	-75	1,362	-5.50%
2024/12/10	25	21.00	0	0.00	20.95	25	1,336	1.87%
2024/12/09	0	21.10	0	0.00	21.00	0	1,334	0.00%
2024/12/06	4	21.50	0	0.00	21.50	4	1,305	0.31%
2024/12/05	0	0.00	0	21.60	21.45	0	1,308	0.00%
2024/12/04	0	0.00	1	21.70	21.75	-1	1,300	-0.08%
2024/11/27	0	0.00	1	22.25	22.05	-1	1,333	-0.08%
2024/11/25	0	0.00	10	22.30	22.40	-10	1,328	-0.75%
2024/11/13	2	22.15	0	0.00	22.20	2	1,355	0.15%
2024/11/12	1	22.90	0	0.00	22.85	1	1,303	0.08%
2024/10/29	2	24.00	0	0.00	23.85	2	1,345	0.15%
2024/10/28	0	0.00	0.2	24.18	24.20	-0.2	1,334	-0.01%
2024/10/25	0	0.00	3	24.13	24.20	-3	1,341	-0.22%
2024/10/18	0	0.00	2	24.35	24.35	-2	1,404	-0.14%
2024/10/17	0	0.00	1	24.25	24.15	-1	1,421	-0.07%
2024/09/16	1	24.05	1	24.20	24.20	0	1,187	0.00%
2024/09/13	0	0.00	5.7	23.73	23.90	-5.7	1,172	-0.49%
2024/09/11	1	23.45	0	0.00	23.55	1	1,153	0.09%
2024/09/09	1	23.70	0	0.00	23.90	1	1,133	0.09%
2024/09/04	1	24.60	0	0.00	24.10	1	1,093	0.09%
2024/09/03	1	25.70	0	0.00	25.70	1	1,031	0.10%
2024/08/23	0	0.00	1	25.75	25.70	-1	1,038	-0.10%
2024/08/20	2	25.70	0	0.00	25.70	2	1,042	0.19%
2024/08/19	1	26.05	0	0.00	25.90	1	1,042	0.10%
2024/08/16	1	25.85	1	26.35	25.85	0	1,040	0.00%
2024/08/12	0	0.00	2	25.60	25.70	-2	1,024	-0.20%
2024/08/09	1	25.35	0	0.00	25.05	1	1,028	0.10%
2024/08/06	0	23.55	0	0.00	24.15	0	1,005	0.00%
2024/08/05	1.1	23.99	0	0.00	23.75	1.1	982	0.11%
2024/08/02	2	26.05	0	0.00	26.00	2	941	0.21%
2024/08/01	1	26.50	0	0.00	26.60	1	926	0.11%
2024/07/29	0	0.00	1	26.80	26.65	-1	903	-0.11%
2024/07/26	0	0.00	6	26.60	26.60	-6	901	-0.67%
2024/07/23	0	0.00	4.1	27.00	27.10	-4.1	903	-0.45%
2024/07/19	0	27.80	0	0.00	27.55	0	864	0.00%
2024/07/18	2	27.78	0	0.00	28.10	2	848	0.24%
2024/07/16	2	28.00	0	0.00	28.00	2	847	0.24%
2024/07/10	10	28.55	0	28.50	28.45	10	846	1.18%
2024/07/09	5	28.70	0	0.00	28.70	5	819	0.61%
2024/07/08	0	0.00	1	28.85	28.80	-1	810	-0.12%
2024/07/04	1	28.85	0	0.00	28.85	1	816	0.12%
2024/07/01	0	28.55	0	0.00	28.55	0	827	0.00%
2024/06/26	0.4	28.80	0	0.00	28.75	0.4	879	0.05%
2024/06/25	0	28.80	0	28.75	28.80	0	876	0.00%
2024/06/24	0.2	28.65	1	28.70	28.75	-0.8	886	-0.09%
2024/06/21	0	0.00	3	29.10	29.10	-3	896	-0.33%
2024/06/20	0	0.00	2	29.10	29.10	-2	885	-0.23%
2024/06/14	0.4	28.75	0	0.00	28.80	0.4	888	0.04%
2024/06/13	0	0.00	5	28.72	28.70	-5	887	-0.56%
2024/06/12	0.1	28.75	0	0.00	28.85	0.1	888	0.01%
2024/06/11	0	28.90	0	0.00	28.80	0	890	0.00%
2024/06/07	0.1	28.80	0	0.00	28.85	0.1	893	0.01%
2024/06/06	0.1	28.75	0	0.00	28.80	0.1	891	0.01%
2024/06/03	0	29.10	0	0.00	28.95	0	904	0.00%
2024/05/31	0.1	28.85	0.5	28.84	29.25	-0.4	903	-0.04%
2024/05/29	0	0.00	0.1	28.85	28.75	-0.1	915	-0.01%
2024/05/28	0	0.00	0	28.90	28.85	0	910	0.00%
2024/05/27	0	28.75	0	0.00	28.70	0	904	0.00%
2024/05/23	0	28.85	0	0.00	28.80	0	894	0.00%
2024/05/13	0	29.10	0	0.00	29.00	0	891	0.00%
2024/05/03	0	29.30	0	0.00	29.10	0	897	0.00%
2024/04/30	0	0.00	8	29.16	29.20	-8	892	-0.90%
2024/04/29	0	0.00	5	29.30	29.40	-5	890	-0.56%
2024/04/24	2	29.00	0	0.00	28.85	2	863	0.23%
2024/04/23	2	29.20	5	29.43	29.20	-3	878	-0.34%
2024/04/22	0	0.00	1	28.80	29.10	-1	868	-0.12%
2024/04/17	2	28.43	2.1	28.45	28.40	-0.1	821	-0.01%
2024/04/12	0	0.00	5	29.00	28.95	-5	787	-0.63%
2024/04/09	0	0.00	1.1	29.20	29.20	-1.1	769	-0.14%
2024/04/08	0	29.10	0	0.00	29.05	0	789	0.00%
2024/04/01	0.1	28.95	0	0.00	29.10	0.1	718	0.01%
2024/03/28	0	29.29	0	0.00	29.30	0	705	0.00%
2024/03/26	0	29.10	0	0.00	29.00	0	691	0.00%
2024/03/22	0	29.15	0	29.30	29.10	0	695	0.00%
2024/03/21	0	29.10	0	0.00	29.25	0	735	0.00%
2024/03/20	0	0.00	1	29.00	28.95	-1	752	-0.13%
2024/03/18	0	28.90	0	0.00	28.85	0	754	0.00%
2024/03/13	0.1	28.85	0	0.00	28.85	0.1	762	0.01%
2024/03/08	0.1	28.60	0	0.00	28.55	0.1	750	0.01%
2024/03/05	1	28.90	0	0.00	28.85	1	763	0.13%
2024/03/04	0.1	29.20	0	0.00	29.05	0.1	760	0.01%
2024/03/01	0.1	28.95	1	29.00	29.00	-0.9	753	-0.12%
2024/02/27	0.1	29.15	0	0.00	28.85	0.1	755	0.01%
2024/02/22	0.1	29.20	0	0.00	29.15	0.1	768	0.01%
2024/02/21	0	0.00	3	29.20	29.20	-3	770	-0.39%
2024/02/20	0.1	29.25	0	0.00	29.10	0.1	777	0.01%
2024/02/15	0.1	28.85	0	0.00	28.80	0.1	821	0.01%
2024/02/05	0.1	29.00	2	28.80	28.75	-2	817	-0.24%
2024/01/30	0	29.10	0	0.00	28.85	0	811	0.01%
2024/01/25	0.1	29.10	0	0.00	28.95	0.1	819	0.01%
2024/01/23	0	28.90	0	0.00	28.80	0	824	0.00%
2024/01/22	0	28.85	0	0.00	28.75	0	824	0.00%
2024/01/19	1.1	28.65	1	28.70	28.65	0.1	823	0.01%
2024/01/18	1	28.90	0	0.00	28.70	1	825	0.12%
2024/01/17	0.1	28.80	0	0.00	28.85	0.1	830	0.01%
2024/01/05	0	0.00	0.1	29.45	29.40	-0.1	1,031	-0.01%
2023/12/29	1	29.60	0	0.00	29.75	1	1,043	0.10%
2023/12/27	0	0.00	1	29.85	29.90	-1	1,065	-0.09%
2023/12/25	2.1	29.62	0	0.00	29.50	2.1	1,130	0.19%
2023/12/21	1	30.00	0	0.00	29.95	1	1,152	0.09%
2023/12/20	1	29.90	0	0.00	30.00	1	1,168	0.09%
2023/12/19	1	29.80	0	0.00	29.70	1	1,173	0.09%
2023/12/18	1	30.30	1	30.70	30.25	0	1,193	0.00%
2023/12/15	1	30.10	1	30.15	30.10	0	1,167	0.00%
2023/12/12	10	29.55	0	0.00	29.55	10	1,186	0.84%
2023/12/01	1	29.70	0	0.00	29.80	1	1,246	0.08%
2023/11/30	0	0.00	1	29.75	29.75	-1	1,250	-0.08%
2023/11/28	0	0.00	1	29.75	29.60	-1	1,294	-0.08%
2023/11/15	0	0.00	4	29.33	29.70	-4	1,549	-0.26%
2023/11/08	1	28.80	0	0.00	28.85	1	1,671	0.06%
2023/11/07	2	28.85	0	0.00	28.90	2	1,731	0.12%
2023/10/27	0	28.55	0	0.00	28.55	0	2,433	0.00%
2023/10/24	0	0.00	1	28.85	28.85	-1	3,296	-0.03%
2023/10/18	0	0.00	2	29.10	29.10	-2	3,477	-0.06%
2023/10/17	2	28.45	0	0.00	28.45	2	3,449	0.06%
2023/10/13	1	28.45	1	28.50	28.50	0	3,441	0.00%
2023/10/05	0	0.00	1	28.50	28.45	-1	3,507	-0.03%
2023/10/02	1	28.60	0	0.00	28.40	1	3,636	0.03%
2023/09/28	0	0.00	3	28.55	28.65	-3	3,764	-0.08%
2023/09/27	0	0.00	1	28.55	28.50	-1	3,785	-0.03%
2023/09/26	0.1	28.40	0	28.55	28.30	0.1	3,857	0.00%
2023/09/21	5	28.15	0	0.00	28.10	5	4,143	0.12%
2023/09/19	2	28.33	0	0.00	28.40	2	4,374	0.05%
2023/09/18	0	0.00	0	28.32	28.45	0	4,875	0.00%
2023/09/08	1	28.05	0	0.00	28.05	1	5,045	0.02%
2023/09/07	1	28.10	2	28.10	28.15	-1	5,102	-0.02%
2023/09/06	2	28.20	0	0.00	28.15	2	5,151	0.04%
2023/09/05	0	0.00	1.1	28.55	28.50	-1.1	5,189	-0.02%
2023/09/04	0	0.00	1	28.65	28.70	-1	5,251	-0.02%
2023/09/01	2.1	28.44	0	0.00	28.55	2.1	5,273	0.04%
2023/08/31	2	28.53	0	0.00	28.55	2	5,389	0.04%
2023/08/30	1	27.90	0	0.00	28.00	1	5,419	0.02%
2023/08/28	1.1	27.52	6	27.55	27.50	-4.9	5,850	-0.08%
2023/08/25	1	27.90	1	28.05	27.95	0	5,804	0.00%
2023/08/24	0	28.05	0	0.00	27.85	0	5,797	0.00%
2023/08/23	1	27.95	0	0.00	28.10	1	5,797	0.02%
2023/08/22	1	28.10	0	0.00	28.05	1	5,809	0.02%
2023/08/21	0	0.00	3	28.52	28.45	-3	5,812	-0.05%
2023/08/18	0.1	28.74	0	0.00	28.35	0.1	5,850	0.00%
2023/08/16	0	28.95	1	28.75	28.90	-1	5,938	-0.02%
2023/08/15	1	29.05	0	0.00	29.10	1	5,950	0.02%
2023/08/14	1	29.10	1	29.35	29.00	0	6,008	0.00%
2023/08/11	3.1	29.92	0	0.00	30.00	3.1	6,008	0.05%
2023/08/10	1.1	31.01	0	0.00	30.45	1.1	5,968	0.02%
2023/08/09	4	32.30	0	32.35	32.45	4	5,861	0.07%
2023/08/08	4	32.98	0	0.00	32.70	4	5,843	0.07%
2023/08/07	9	34.43	5	33.49	33.45	4	5,843	0.07%
2023/08/04	0	0.00	2	34.70	34.40	-2	5,757	-0.03%
2023/08/02	2	34.00	4	34.45	34.00	-2	5,938	-0.03%
2023/08/01	4	34.19	0.1	34.10	33.90	3.9	5,847	0.07%
2023/07/31	0	34.71	1	34.40	34.55	-1	5,939	-0.02%
2023/07/28	8	34.54	0	0.00	34.10	8	6,126	0.13%
2023/07/27	2.1	34.98	14	34.71	35.00	-11.9	5,983	-0.20%
2023/07/26	0	0.00	1	33.15	33.15	-1	5,634	-0.02%
2023/07/24	1	32.30	1	33.00	32.75	0	5,693	0.00%
2023/07/20	1	32.70	0	0.00	32.80	1	6,338	0.02%
2023/07/19	0.5	32.20	0	0.00	31.90	0.5	6,847	0.01%
2023/07/14	0	0.00	0	32.51	32.40	0	7,402	0.00%
2023/07/13	1	32.40	1	32.00	31.90	0	7,373	0.00%
2023/07/12	0	32.70	0	0.00	32.55	0	7,311	0.00%
2023/07/10	5.6	32.92	3	32.70	32.80	2.6	7,266	0.04%
2023/07/06	4	34.59	7	34.62	34.00	-3	7,151	-0.04%
2023/07/04	0	33.90	0.1	34.25	33.80	-0.1	6,972	0.00%
2023/06/30	0	0.00	0	33.90	34.05	0	6,789	0.00%
2023/06/29	0	34.25	6.4	34.16	34.25	-6.4	6,717	-0.10%
2023/06/28	0	33.65	4	33.38	33.15	-4	6,563	-0.06%
2023/06/27	0	33.80	3	34.03	33.80	-3	6,491	-0.05%
2023/06/26	39.5	34.37	38	34.62	34.75	1.5	6,287	0.02%
2023/06/21	0	0.00	1	33.00	33.30	-1	5,768	-0.02%
2023/06/19	0	0.00	1	32.35	32.55	-1	5,652	-0.02%
2023/06/16	1	32.15	3	32.25	32.35	-2	5,636	-0.04%
2023/06/15	2	32.10	0	0.00	32.30	2	5,582	0.04%
2023/06/14	1	32.60	0	0.00	32.55	1	5,558	0.02%
2023/06/12	2	32.95	2	33.00	33.20	0	5,483	0.00%
2023/06/09	0	0.00	1	33.80	33.80	-1	5,424	-0.02%
2023/06/08	6	33.56	0	0.00	33.25	6	5,374	0.11%
2023/06/07	1	33.70	5	33.61	33.80	-4	5,307	-0.08%
2023/06/06	3	34.15	1	33.75	33.55	2	5,261	0.04%
2023/06/05	6	33.63	3.2	33.89	33.75	2.8	5,124	0.05%
2023/06/02	0	0.00	1	34.25	33.25	-1	5,014	-0.02%
2023/06/01	5	33.60	2	33.65	33.50	3	4,830	0.06%
2023/05/30	0	0.00	0	32.00	31.75	0	4,521	0.00%
2023/05/29	0	0.00	0	31.80	31.95	0	4,522	0.00%
2023/05/26	0	0.00	1	31.45	31.60	-1	4,497	-0.02%
2023/05/25	3	32.12	3	32.20	32.20	0	4,449	0.00%
2023/05/24	0	0.00	10.3	32.44	32.45	-10.3	4,428	-0.23%
2023/05/23	13	32.52	1	32.60	32.60	12	4,365	0.27%
2023/05/22	1	31.00	0	0.00	31.75	1	4,229	0.02%
2023/05/19	0	0.00	1	31.40	31.35	-1	4,193	-0.02%
2023/05/18	2	32.03	0	0.00	31.85	2	4,149	0.05%
2023/05/17	2	31.90	0	0.00	31.80	2	4,074	0.05%
2023/05/16	1	31.45	0	0.00	31.70	1	4,032	0.02%
2023/05/09	0	0.00	1	34.25	33.20	-1	3,911	-0.03%
2023/05/08	0	0.00	1	33.50	33.50	-1	3,665	-0.03%
2023/05/05	0	0.00	3	33.82	33.10	-3	3,594	-0.08%
2023/05/04	18	33.47	22	33.54	33.65	-4	3,437	-0.12%
2023/05/03	3	32.35	1	32.40	32.10	2	3,116	0.06%
2023/04/28	0	0.00	2	31.25	31.30	-2	2,919	-0.07%
2023/04/27	0	0.00	0	31.40	31.35	0	2,866	0.00%
2023/04/26	4	32.13	2	32.50	32.00	2	2,767	0.07%
2023/04/25	16	31.14	17	31.78	32.35	-1	2,461	-0.04%
2023/04/24	39	31.75	37	31.97	32.50	2	2,003	0.10%
2023/04/21	9	31.43	10	30.73	30.40	-1	1,446	-0.07%
2023/04/20	4	29.95	6.2	29.53	29.45	-2.2	1,034	-0.22%
2023/04/18	0	28.90	0	0.00	28.75	0	845	0.00%
2023/04/14	0	0.00	0.2	28.90	28.85	-0.2	860	-0.02%
2023/04/13	0	0.00	2	28.70	28.75	-2	854	-0.23%
2023/04/10	3	28.55	0	0.00	28.45	3	832	0.36%
2023/04/07	0	0.00	6	28.39	28.75	-6	801	-0.75%
2023/04/06	0	0.00	1	28.60	28.60	-1	789	-0.13%
2023/03/30	1	28.15	0	0.00	28.10	1	777	0.13%
2023/03/29	0	28.47	0	0.00	28.25	0	776	0.00%
2023/03/24	0	28.19	0	0.00	28.00	0	798	0.00%
2023/03/23	0	28.10	5	28.05	28.00	-5	797	-0.63%
2023/03/21	0	27.80	0	0.00	27.80	0	794	0.00%
2023/03/20	0.1	27.50	0	0.00	27.45	0.1	791	0.01%
2023/03/16	1	27.70	0	0.00	27.60	1	751	0.13%
2023/03/15	2	28.60	0	0.00	28.40	2	733	0.27%
2023/03/14	0.2	28.80	0	0.00	28.75	0.2	730	0.03%
2023/03/09	0.2	29.15	0	0.00	29.05	0.2	766	0.02%
2023/03/08	0.1	29.15	0	0.00	29.10	0.1	776	0.01%
2023/03/06	0	0.00	2	28.85	28.80	-2	767	-0.26%
2023/03/02	0	28.80	0	0.00	28.75	0	764	0.00%
2023/03/01	6	28.69	0	0.00	28.70	6	774	0.78%
2023/02/14	0	0.00	1	28.70	28.65	-1	845	-0.12%
2023/02/13	1	28.50	0	0.00	28.55	1	847	0.12%
2023/02/01	0	0.00	1	29.20	28.85	-1	763	-0.13%
2023/01/17	0	0.00	4	28.45	28.50	-4	730	-0.55%
2023/01/10	0	27.95	0	0.00	28.40	0	724	0.00%
2022/12/28	0	0.00	1	27.25	27.20	-1	703	-0.14%
2022/12/08	0	27.65	0	0.00	27.70	0	725	0.00%
2022/12/06	0	0.00	1	27.70	27.45	-1	734	-0.14%
2022/11/30	0	0.00	0.1	27.45	27.15	-0.1	719	-0.01%
2022/11/25	0	0.00	17	27.26	27.25	-17	724	-2.35%
2022/11/24	0	27.30	0	0.00	27.40	0	734	0.00%
2022/11/10	0	0.00	1	26.75	27.00	-1	808	-0.12%
2022/10/31	1	26.05	0	0.00	26.20	1	840	0.12%
2022/10/27	0	0.00	2	26.05	26.10	-2	842	-0.24%
2022/10/26	2	25.60	0	0.00	25.65	2	835	0.24%
2022/10/25	0	25.63	0	0.00	25.70	0	840	0.00%
2022/10/24	0	25.80	0	0.00	25.70	0	849	0.00%
2022/10/21	0	25.70	0	0.00	25.65	0	851	0.00%
2022/10/18	1	25.95	0	0.00	26.05	1	868	0.12%
2022/10/14	1	26.00	0	0.00	26.00	1	904	0.11%
2022/10/13	1	25.30	0	0.00	25.25	1	910	0.11%
2022/10/11	0	0.00	1	26.05	25.90	-1	932	-0.11%
2022/10/04	0.1	26.65	0	0.00	26.70	0.1	973	0.01%
2022/09/28	0	0.00	1	26.10	26.15	-1	1,029	-0.10%
2022/09/26	0	0.00	3	26.53	26.45	-3	1,059	-0.28%
2022/09/23	2	26.95	1	27.10	26.95	1	1,085	0.09%
2022/09/22	0	0.00	1	26.95	26.90	-1	1,134	-0.09%
2022/09/15	2	27.73	0	0.00	27.60	2	1,337	0.15%
2022/09/14	0	27.45	0	0.00	27.60	0	1,374	0.00%
2022/09/06	2	27.20	0	0.00	27.10	2	1,506	0.13%
2022/09/05	0	27.80	1	27.70	27.25	-1	1,519	-0.07%
2022/08/31	0	0.00	2	28.25	28.30	-2	1,541	-0.13%
2022/08/29	1	27.80	0	0.00	27.85	1	1,551	0.06%
2022/08/23	12	28.45	20	28.40	28.20	-8	1,591	-0.50%
2022/08/22	23	29.00	1	29.30	28.70	22	1,614	1.36%
2022/08/15	0	0.00	0.4	28.40	28.15	-0.4	1,686	-0.02%
2022/08/11	2	27.55	0	0.00	27.55	2	1,767	0.11%
2022/08/10	0	0.00	2.6	27.37	27.35	-2.6	1,812	-0.14%
2022/08/03	2	26.80	0	0.00	26.90	2	1,973	0.10%
2022/08/02	0	27.15	0	0.00	26.95	0	2,014	0.00%
2022/08/01	1	27.05	0	0.00	27.10	1	2,045	0.05%
2022/07/29	0.1	27.00	0	0.00	27.10	0.1	2,062	0.00%
2022/07/26	0	0.00	3	26.95	27.10	-3	2,232	-0.13%
2022/07/25	2	26.60	0	0.00	26.70	2	2,228	0.09%
2022/07/22	0	0.00	1	26.90	26.85	-1	2,230	-0.04%
2022/07/20	1	26.45	0	0.00	26.35	1	2,232	0.04%
2022/07/19	0	0.00	4.2	26.14	26.35	-4.2	2,237	-0.19%
2022/07/01	1.2	25.60	0	0.00	25.20	1.2	2,163	0.06%
2022/06/30	1	25.80	3	25.60	26.05	-2	2,149	-0.09%
2022/06/29	2	26.80	0	0.00	26.55	2	2,118	0.09%
2022/06/28	1.1	27.07	0	0.00	27.15	1.1	2,088	0.05%
2022/06/27	3	29.95	0	0.00	29.95	3	2,026	0.15%
2022/06/24	3	29.55	0	0.00	29.75	3	1,968	0.15%
2022/06/22	0.1	29.70	2	29.70	29.55	-1.9	1,991	-0.10%
2022/06/21	2	29.95	0	0.00	29.95	2	1,965	0.10%
2022/06/20	0	0.00	0	30.10	29.90	0	1,925	0.00%
2022/06/17	0	30.01	0	0.00	30.30	0	1,901	0.00%
2022/06/15	0	0.00	3	29.72	30.05	-3	1,870	-0.16%
2022/06/14	1	29.40	0	0.00	29.60	1	1,862	0.05%
2022/06/13	4	29.58	0	0.00	29.55	4	1,862	0.21%
2022/06/10	0	30.40	0	0.00	30.15	0	1,860	0.00%
2022/06/09	2	30.33	2	30.25	30.20	0	1,857	0.00%
2022/06/08	0.1	30.15	0	0.00	30.05	0.1	1,848	0.01%
2022/06/01	1	30.00	1	30.00	30.00	0	1,905	0.00%
2022/05/30	0	0.00	1	29.90	30.05	-1	1,865	-0.05%
2022/05/26	0.1	29.70	0	0.00	29.65	0.1	1,795	0.01%
2022/05/25	2	29.43	0	0.00	29.40	2	1,775	0.11%
2022/05/24	1	30.05	0	0.00	29.95	1	1,731	0.06%
2022/05/23	0	0.00	1	30.00	30.10	-1	1,712	-0.06%
2022/05/19	2	29.48	1	29.60	29.60	1	1,700	0.06%
2022/05/18	1	30.10	1	30.45	30.40	0	1,637	0.00%
2022/05/17	0	0.00	1	30.35	30.20	-1	1,611	-0.06%
2022/05/16	1	30.05	0	0.00	30.15	1	1,613	0.06%
2022/05/09	1	32.70	0	0.00	32.75	1	1,608	0.06%
2022/05/06	28	33.15	0	0.00	33.20	28	1,603	1.75%
2022/05/05	3	33.72	0	0.00	33.60	3	1,617	0.19%
2022/05/04	1	33.81	0	0.00	33.65	1	1,622	0.06%
2022/05/03	2	34.75	4	34.99	33.70	-2	1,594	-0.13%
2022/04/29	0	0.00	1	33.60	33.45	-1	1,469	-0.07%
2022/04/27	2.1	33.48	0	0.00	33.40	2.1	1,473	0.14%
2022/04/26	0	34.25	0	0.00	34.10	0	1,452	0.00%
2022/04/22	0	0.00	2	34.85	34.95	-2	1,466	-0.14%
2022/04/20	0	34.45	0	0.00	34.45	0	1,545	0.00%
2022/04/15	2	34.60	0	0.00	34.65	2	1,599	0.13%
2022/04/08	0	0.00	0	34.60	34.50	0	1,793	0.00%
2022/04/07	1	34.70	0	0.00	34.60	1	1,808	0.06%
2022/04/06	2	34.82	5	34.80	34.90	-3	1,813	-0.16%
2022/03/31	0	34.90	0	0.00	35.00	0	1,948	0.00%
2022/03/24	1	34.85	0.2	34.95	34.85	0.8	2,163	0.04%
2022/03/22	0	35.25	0	0.00	35.10	0	2,204	0.00%
2022/03/18	1	34.95	0	0.00	34.50	1	2,377	0.04%
2022/03/11	0	34.30	0	0.00	34.25	0	2,402	0.00%
2022/03/10	0	0.00	0.2	34.60	34.35	-0.2	2,412	-0.01%
2022/03/09	0	0.00	1	33.85	33.95	-1	2,412	-0.04%
2022/03/08	1	33.60	0	0.00	33.70	1	2,421	0.04%
2022/03/07	1	34.05	0	0.00	34.35	1	2,401	0.04%
2022/02/22	0	0.00	0.1	35.55	35.40	-0.1	2,787	0.00%
2022/02/16	0	0.00	1	36.05	36.00	-1	2,975	-0.03%
2022/02/15	0	0.00	1	36.30	36.05	-1	2,979	-0.03%
2022/02/14	0	0.00	2	36.45	36.50	-2	2,998	-0.07%
2022/02/10	0	0.00	1	36.10	36.25	-1	3,084	-0.03%
2022/01/26	0.1	34.25	0	0.00	34.05	0.1	3,071	0.00%
2022/01/24	5	34.26	2	34.35	34.35	3	3,167	0.09%
2022/01/21	9	34.63	0	0.00	34.55	9	3,216	0.28%
2022/01/19	4	34.61	0	0.00	34.60	4	3,249	0.12%
2022/01/18	5	34.83	0	0.00	34.80	5	3,277	0.15%
2022/01/17	0	0.00	1	35.30	35.30	-1	3,277	-0.03%
2022/01/14	17	35.67	16	35.40	35.40	1	3,305	0.03%
2022/01/13	0	0.00	10	35.75	35.85	-10	3,297	-0.30%
2022/01/12	0	0.00	2	35.40	35.50	-2	3,267	-0.06%
2022/01/11	1	35.50	0	0.00	35.40	1	3,273	0.03%
2022/01/10	1.1	35.52	9	35.49	35.65	-7.9	3,310	-0.24%
2022/01/06	2	35.05	0	35.10	35.00	2	3,322	0.06%
2022/01/04	2	34.85	1	35.05	35.05	1	3,280	0.03%
2022/01/03	2	35.05	1	35.10	35.05	1	3,268	0.03%
2021/12/30	2	35.30	2	35.40	35.30	0	3,292	0.00%
2021/12/28	3	35.12	0	0.00	35.20	3	3,391	0.09%
2021/12/27	21	35.78	0	0.00	35.60	21	3,425	0.61%
2021/12/24	0	0.00	15	35.90	35.90	-15	3,417	-0.44%
2021/12/23	1	35.15	8	35.01	35.05	-7	3,392	-0.21%
2021/12/22	2	34.25	0	0.00	34.35	2	3,483	0.06%
2021/12/21	1	33.85	1	34.00	34.10	0	4,172	0.00%
2021/12/20	3	33.70	0	0.00	33.70	3	4,690	0.06%
2021/12/16	3	33.78	3	33.80	33.70	0	4,925	0.00%
2021/12/15	3	34.00	0	0.00	33.95	3	4,956	0.06%
2021/12/14	0	0.00	1	35.30	34.00	-1	4,980	-0.02%
2021/12/13	0.2	33.80	0	0.00	33.60	0.2	4,850	0.00%
2021/12/09	4	34.04	0	0.00	34.00	4	4,854	0.08%
2021/12/06	1	33.65	0	0.00	33.70	1	4,864	0.02%
2021/12/03	1	33.80	0	0.00	33.85	1	4,886	0.02%
2021/12/02	3	33.70	0	0.00	33.80	3	4,893	0.06%
2021/12/01	1	33.90	0	0.00	34.05	1	4,897	0.02%
2021/11/30	2	34.15	0	0.00	34.00	2	4,899	0.04%
2021/11/29	13	33.51	2	33.65	34.10	11	4,919	0.22%
2021/11/26	8	34.13	0	0.00	34.50	8	4,875	0.16%
2021/11/24	0	0.00	1	35.50	35.50	-1	4,774	-0.02%
2021/11/23	1	34.90	0	0.00	34.85	1	4,774	0.02%
2021/11/19	21	35.77	6	36.15	35.50	15	4,784	0.31%
2021/11/18	0	0.00	13	36.12	36.05	-13	4,768	-0.27%
2021/11/16	2	35.10	0	0.00	35.40	2	4,659	0.04%
2021/11/12	1	34.40	0	0.00	34.50	1	4,711	0.02%
2021/11/11	1	34.80	1	34.55	34.50	0	4,748	0.00%
2021/11/09	0	0.00	1	34.65	35.00	-1	4,749	-0.02%
2021/11/08	0	0.00	6	35.08	35.15	-6	4,727	-0.13%
2021/11/04	2	34.75	0	0.00	34.35	2	4,717	0.04%
2021/11/03	3	34.45	0	0.00	34.65	3	4,720	0.06%
2021/11/02	3	34.58	0	0.00	34.30	3	4,727	0.06%
2021/11/01	1	34.30	0	0.00	34.20	1	4,711	0.02%
2021/10/29	4	33.53	4	33.70	34.00	0	4,713	0.00%
2021/10/28	1	33.15	2	33.20	33.20	-1	4,726	-0.02%
2021/10/26	1	33.30	0	0.00	33.35	1	4,746	0.02%
2021/10/25	0	33.60	0	0.00	33.60	0	4,738	0.00%
2021/10/22	2	33.80	0	0.00	33.60	2	4,771	0.04%
2021/10/21	0	0.00	1	34.35	34.10	-1	4,770	-0.02%
2021/10/19	0	34.35	0	0.00	34.30	0	4,939	0.00%
2021/10/15	2	33.85	0	0.00	33.90	2	5,076	0.04%
2021/10/14	1	33.25	1	33.95	33.95	0	5,072	0.00%
2021/10/08	7	33.68	5	33.55	33.55	2	5,047	0.04%
2021/10/07	1	33.70	3	33.87	34.00	-2	5,101	-0.04%
2021/10/06	12	33.39	1	33.25	33.20	11	5,136	0.21%
2021/10/05	1	32.90	0	0.00	33.90	1	5,163	0.02%
2021/10/04	7	33.95	3	33.82	33.75	4	5,229	0.08%
2021/10/01	4	34.99	1	35.05	34.40	3	5,334	0.06%
2021/09/30	0	0.00	0	36.10	35.65	0	5,582	0.00%
2021/09/29	6	35.85	1	36.15	35.70	5	5,656	0.09%
2021/09/28	42	37.77	18	37.48	37.20	24	5,623	0.43%
2021/09/27	12	35.55	16	36.93	37.50	-4	5,127	-0.08%
2021/09/24	3	34.95	0	0.00	34.10	3	5,231	0.06%
2021/09/23	2	33.90	0	0.00	34.10	2	5,482	0.04%
2021/09/22	1	33.85	0	0.00	33.80	1	5,512	0.02%
2021/09/17	1	34.60	0	0.00	34.30	1	5,554	0.02%
2021/09/13	0	0.00	2	35.65	35.75	-2	6,089	-0.03%
2021/09/10	2	35.20	0	0.00	35.20	2	6,292	0.03%
2021/09/08	2	35.20	0	0.00	35.10	2	6,382	0.03%
2021/09/06	2	35.55	0	0.00	35.50	2	6,471	0.03%
2021/09/01	2	36.53	0	0.00	36.05	2	6,932	0.03%
2021/08/30	8	36.61	0	0.00	36.45	8	8,170	0.10%
2021/08/25	1	36.45	0	0.00	36.45	1	9,548	0.01%
2021/08/24	0	36.35	0	0.00	36.00	0	9,557	0.00%
2021/08/19	0	0.00	2	36.25	35.80	-2	9,595	-0.02%
2021/08/18	7	36.61	0	0.00	36.75	7	9,597	0.07%
2021/08/17	6	37.63	0	0.00	36.85	6	9,597	0.06%
2021/08/16	13	39.68	9	39.59	39.65	4	9,655	0.04%
2021/08/12	1	41.25	0	0.00	41.15	1	9,653	0.01%
2021/08/11	1	41.70	0	0.00	41.15	1	9,717	0.01%
2021/08/10	4	41.99	1	42.30	41.85	3	9,801	0.03%
2021/08/09	2	41.88	1	42.15	42.40	1	9,916	0.01%
2021/08/06	1	41.95	1	42.20	42.05	0	10,006	0.00%
2021/08/03	1	41.80	0	0.00	41.80	1	10,891	0.01%
2021/08/02	5	41.50	0	0.00	42.00	5	11,135	0.04%
2021/07/29	1	42.25	2	42.25	42.20	-1	11,148	-0.01%
2021/07/27	0	0.00	1	41.90	41.75	-1	11,276	-0.01%
2021/07/26	6.3	42.07	0	0.00	41.35	6.3	11,320	0.06%
2021/07/21	11	43.01	6	42.65	42.65	5	11,280	0.04%
2021/07/20	6	43.56	0	0.00	43.40	6	11,329	0.05%
2021/07/19	1	44.35	1	44.40	44.60	0	11,489	0.00%
2021/07/16	0	0.00	1	44.80	44.75	-1	11,723	-0.01%
2021/07/14	0	0.00	2	44.45	44.35	-2	12,012	-0.02%
2021/07/13	3	44.60	2	45.05	44.20	1	12,155	0.01%
2021/07/12	11	45.05	1	44.90	44.95	10	12,200	0.08%
2021/07/09	1	46.20	1	45.85	45.95	0	12,244	0.00%
2021/07/08	6	46.99	0	0.00	46.80	6	12,352	0.05%
2021/07/07	2	49.48	5	48.11	48.00	-3	12,719	-0.02%
2021/07/06	7	48.61	1	47.65	48.05	6	12,729	0.05%
2021/07/05	1	48.30	8	48.20	48.35	-7	12,634	-0.06%
2021/07/02	4	48.63	0	0.00	48.25	4	12,625	0.03%
2021/07/01	24	48.93	35	48.81	47.70	-11	12,600	-0.09%
2021/06/30	13	47.50	51.1	47.65	48.50	-38.1	12,196	-0.31%
2021/06/29	2	45.60	13	45.62	45.60	-11	11,816	-0.09%
2021/06/28	0	0.00	14	45.66	46.00	-14	11,840	-0.12%
2021/06/25	0	0.00	211	45.17	44.90	-211	11,931	-1.77%	大賣/鉅額交易
2021/06/24	212	45.42	0	0.00	45.40	212	12,036	1.76%	大買/鉅額交易
2021/06/23	1	44.70	13	45.00	44.80	-12	12,046	-0.10%
2021/06/22	9	45.79	206	45.94	45.25	-197	12,006	-1.64%	大賣/鉅額交易
2021/06/21	204	44.80	31	44.32	45.80	173	11,681	1.48%	大買/鉅額交易
2021/06/18	4	43.89	0	0.00	44.30	4	11,495	0.03%
2021/06/17	1	44.25	0	0.00	44.05	1	11,500	0.01%
2021/06/16	2	44.20	4	44.00	43.85	-2	11,569	-0.02%
2021/06/15	2	43.93	0	0.00	44.00	2	11,547	0.02%
2021/06/11	11	45.36	3	44.95	44.50	8	11,486	0.07%
2021/06/09	0	0.00	2	45.85	45.10	-2	11,135	-0.02%
2021/06/08	27	48.66	32	47.31	46.90	-5	11,004	-0.05%
2021/06/07	51.5	48.03	33	48.95	49.00	18.5	10,711	0.17%
2021/06/04	3	47.13	5	47.95	45.65	-2	9,730	-0.02%
2021/06/03	21	46.34	25	46.49	46.40	-4	9,410	-0.04%
2021/06/02	10	44.98	3	43.20	44.75	7	8,596	0.08%
2021/06/01	0	0.00	1	41.30	41.70	-1	8,410	-0.01%
2021/05/31	1	41.25	0	0.00	41.30	1	8,428	0.01%
2021/05/27	2	42.00	2	41.90	40.90	0	8,495	0.00%
2021/05/26	2	41.18	0	0.00	41.60	2	8,506	0.02%
2021/05/25	3	41.95	0	42.35	41.70	3	8,495	0.04%
2021/05/24	1	42.20	0	0.00	42.35	1	8,454	0.01%
2021/05/21	0	0.00	1	41.15	41.30	-1	8,413	-0.01%
2021/05/20	4	39.58	5	39.81	39.95	-1	8,382	-0.01%
2021/05/19	2	40.30	0	0.00	40.35	2	8,352	0.02%
2021/05/18	0	0.00	2	39.75	40.00	-2	8,294	-0.02%
2021/05/17	2	36.60	1	37.60	37.50	1	8,225	0.01%
2021/05/14	4	39.64	1	39.10	39.30	3	8,098	0.04%
2021/05/13	12	40.64	21	39.28	40.55	-9	7,981	-0.11%
2021/05/12	32	42.74	6	44.50	40.80	26	7,825	0.33%
2021/05/11	33	47.28	28	47.61	44.85	5	7,543	0.07%
2021/05/10	2	46.25	5.8	45.62	46.30	-3.8	7,010	-0.05%
2021/05/07	0	0.00	5	42.60	43.20	-5	6,735	-0.07%
2021/05/06	2.5	43.84	8	43.77	42.90	-5.6	6,739	-0.08%
2021/05/05	2	42.80	2	43.50	42.80	0	6,710	0.00%
2021/05/04	0	0.00	2	40.90	42.35	-2	6,679	-0.03%
2021/05/03	0	0.00	3	44.30	44.45	-3	6,594	-0.05%
2021/04/29	0.1	44.09	2	44.35	44.60	-1.9	6,583	-0.03%
2021/04/28	0	0.00	1	45.15	44.90	-1	6,554	-0.02%
2021/04/27	4	45.05	0.1	44.92	45.80	3.9	6,573	0.06%
2021/04/26	0	45.00	20	45.05	45.20	-20	6,491	-0.31%
2021/04/23	0	0.00	11.1	43.92	44.10	-11.1	6,353	-0.17%
2021/04/22	3	44.15	12	43.82	42.65	-9	6,216	-0.14%
2021/04/21	42	43.48	46.3	44.10	43.90	-4.3	6,020	-0.07%
2021/04/20	7	42.59	5.3	42.47	42.90	1.7	5,845	0.03%
2021/04/19	13	42.77	15.5	42.39	43.00	-2.5	5,793	-0.04%
2021/04/16	0.1	40.61	4	40.60	41.55	-3.9	5,623	-0.07%
2021/04/15	17.9	41.10	2	41.03	40.80	15.9	5,565	0.29%
2021/04/14	9.4	40.85	14	40.53	40.75	-4.7	5,534	-0.08%
2021/04/13	43	42.54	7	42.54	41.80	36	5,423	0.66%
2021/04/12	7	38.50	30.6	39.19	40.45	-23.6	4,935	-0.48%
2021/04/09	1	37.05	0.4	37.35	37.00	0.6	4,665	0.01%
2021/04/08	4	37.63	0	0.00	38.00	4	4,657	0.09%
2021/04/07	7	37.62	0	0.00	37.00	7	4,750	0.15%
2021/04/06	2	37.40	3	36.53	37.40	-1	5,023	-0.02%
2021/04/01	1	35.15	7	35.18	35.40	-6	5,095	-0.12%
2021/03/31	2	34.98	1	35.25	34.90	1	4,996	0.02%
2021/03/30	14	34.86	13.5	34.75	35.00	0.5	4,935	0.01%
2021/03/29	11	34.18	14	34.40	34.05	-3	4,784	-0.06%
2021/03/26	4.1	33.53	1	33.80	33.60	3.1	4,838	0.06%
2021/03/23	3	32.72	0	0.00	32.70	3	4,820	0.06%
2021/03/22	12	32.62	0	0.00	33.00	12	5,030	0.24%
2021/03/19	5	33.00	23	32.87	32.65	-18	5,060	-0.36%
2021/03/17	10	32.15	0	0.00	32.15	10	4,948	0.20%
2021/03/16	1	32.35	0	0.00	32.35	1	5,012	0.02%
2021/03/11	0	0.00	2	32.48	32.40	-2	5,137	-0.04%
2021/03/05	0	0.00	0.5	31.90	31.80	-0.5	5,165	-0.01%
2021/03/04	1.5	31.85	21	31.91	31.95	-19.5	5,211	-0.37%
2021/03/02	20	32.04	20	31.52	31.20	0	5,189	0.00%
2021/02/26	4	31.54	0	0.00	31.35	4	5,152	0.08%
2021/02/25	16	31.45	0.3	31.60	31.45	15.7	5,134	0.31%
2021/02/22	0	0.00	0.2	31.00	31.10	-0.2	5,150	0.00%
2021/02/18	0	30.70	1	30.45	30.65	-1	5,340	-0.02%
2021/02/17	3	30.02	1	30.25	30.20	2	5,365	0.04%
2021/02/05	0	29.45	0.1	29.45	29.35	-0.1	5,789	0.00%
2021/02/04	0	0.00	0.5	29.20	29.30	-0.5	5,813	-0.01%
2021/02/03	2	29.15	0	0.00	29.15	2	5,855	0.03%
2021/02/01	0.1	29.00	0	0.00	28.90	0.1	6,029	0.00%
2021/01/28	1	29.20	0.5	29.50	29.20	0.5	6,138	0.01%
2021/01/27	0.5	29.95	2	29.80	29.80	-1.5	6,145	-0.02%
2021/01/22	1.3	29.93	0	0.00	29.60	1.3	6,234	0.02%
2021/01/20	0.2	29.85	42	30.23	29.85	-41.8	6,286	-0.67%
2021/01/19	0	0.00	0.4	30.85	30.85	-0.4	6,495	-0.01%
2021/01/18	3	30.67	1	30.80	31.10	2	6,550	0.03%
2021/01/15	3.5	31.56	0	0.00	31.40	3.5	6,564	0.05%
2021/01/14	1	32.05	0	0.00	32.05	1	6,677	0.01%
2021/01/13	1.2	32.30	0	0.00	32.30	1.2	6,713	0.02%
2021/01/12	0	32.30	0	0.00	32.25	0	6,781	0.00%
2021/01/11	0	0.00	17	33.20	33.00	-17	6,760	-0.25%
2021/01/08	0	0.00	5	33.25	33.30	-5	6,787	-0.07%
2021/01/07	1	34.00	34	33.86	33.55	-33	6,802	-0.49%
2021/01/06	0	0.00	10	33.15	33.20	-10	6,891	-0.15%
2021/01/05	0	0.00	1	33.80	33.75	-1	7,035	-0.01%
2021/01/04	0	0.00	20	34.05	34.20	-20	7,184	-0.28%
2020/12/31	0	34.00	0	0.00	34.00	0	7,154	0.00%
2020/12/30	0	0.00	4	34.19	34.15	-4	7,118	-0.06%
2020/12/29	22	34.08	10	34.13	33.55	12	7,018	0.17%
2020/12/28	10	32.70	16	32.99	33.45	-6	6,617	-0.09%
2020/12/25	0	31.85	1	31.85	31.85	-1	6,421	-0.02%
2020/12/24	3	31.95	0	31.90	31.95	3	6,566	0.05%
2020/12/22	31	32.73	0	0.00	32.10	31	6,864	0.45%
2020/12/21	0	0.00	3	31.78	31.95	-3	6,824	-0.04%
2020/12/17	2	31.55	0	0.00	31.35	2	6,965	0.03%
2020/12/16	17	31.68	2	31.80	31.75	15	7,030	0.21%
2020/12/14	0	0.00	0	30.70	30.85	0	7,238	0.00%
2020/12/09	0	0.00	5	31.00	30.90	-5	7,836	-0.06%
2020/12/08	0.8	31.25	0	0.00	31.20	0.8	7,910	0.01%
2020/12/07	1	30.90	0	0.00	30.80	1	8,044	0.01%
2020/12/04	1.1	31.30	9	31.60	31.40	-8	8,135	-0.10%
2020/12/03	1	31.50	45	31.51	31.55	-44	8,318	-0.53%
2020/12/02	4	31.71	0	0.00	31.65	4	8,383	0.05%
2020/12/01	1	31.85	0	0.00	31.95	1	8,434	0.01%
2020/11/30	1	32.45	1	32.40	31.80	0	8,550	0.00%
2020/11/23	1	31.70	0	0.00	31.80	1	9,522	0.01%
2020/11/20	0	0.00	2	32.10	32.00	-2	9,527	-0.02%
2020/11/19	1	31.80	0	0.00	31.70	1	9,608	0.01%
2020/11/18	12.2	31.75	0	0.00	31.95	12.2	9,607	0.13%
2020/11/17	0	0.00	1	31.70	32.00	-1	9,652	-0.01%
2020/11/16	10	32.58	10	32.60	32.65	0	9,663	0.00%
2020/11/13	15	33.35	10	34.30	32.60	5	9,815	0.05%
2020/11/12	5	32.60	0	0.00	32.60	5	9,419	0.05%
2020/11/11	0	0.00	15.3	32.84	33.10	-15.3	9,481	-0.16%
2020/11/10	5	32.70	0	0.00	32.45	5	9,584	0.05%
2020/11/09	0	0.00	7	33.11	33.25	-7	9,613	-0.07%
2020/11/05	6	32.69	1	32.55	32.60	5	10,067	0.05%
2020/11/03	5	33.25	0	0.00	33.15	5	10,121	0.05%
2020/11/02	1	33.20	0	0.00	33.15	1	10,118	0.01%
2020/10/29	0	34.38	3	34.15	34.30	-3	10,056	-0.03%
2020/10/27	0	0.00	4	35.25	35.35	-4	9,929	-0.04%
2020/10/22	0	0.00	2	34.10	33.85	-2	9,557	-0.02%
2020/10/20	0	0.00	7	33.26	33.60	-7	9,399	-0.07%
2020/10/19	1	32.50	0	0.00	32.50	1	9,368	0.01%
2020/10/16	4	32.83	0	0.00	32.80	4	9,357	0.04%
2020/10/15	0	0.00	0.2	33.20	33.20	-0.2	9,340	0.00%
2020/10/14	6	33.28	10	33.63	33.20	-4	9,348	-0.04%
2020/10/13	0	0.00	0	34.35	34.50	0	9,174	0.00%
2020/10/12	0	0.00	166	32.75	33.50	-166	8,973	-1.85%	大賣/鉅額交易
2020/10/08	6	32.05	0	0.00	31.75	6	8,852	0.07%
2020/10/07	160	32.64	0	0.00	32.25	160	8,838	1.81%	大買/鉅額交易
2020/10/06	10	32.42	39	32.44	32.50	-29	8,827	-0.33%
2020/10/05	0	0.00	29	31.97	32.10	-29	8,814	-0.33%
2020/09/30	2	31.75	1	32.00	31.55	1	8,814	0.01%
2020/09/29	61	32.50	4.2	32.45	32.55	56.8	8,758	0.65%
2020/09/28	20	31.24	21	31.71	31.80	-1	8,634	-0.01%
2020/09/25	0	0.00	10	30.99	31.60	-10	8,596	-0.12%
2020/09/24	5	30.50	1.3	30.69	30.45	3.7	8,511	0.04%
2020/09/23	13	31.42	13	31.48	31.15	0	8,369	0.00%
2020/09/22	8	32.58	8	32.06	31.90	0	8,273	0.00%
2020/09/21	4	32.80	15	33.22	33.10	-11	8,144	-0.14%
2020/09/18	3	32.82	31	32.76	32.90	-28	8,049	-0.35%
2020/09/17	51	31.54	7	31.16	31.75	44	7,804	0.56%
2020/09/16	4	30.45	50	30.65	31.55	-46	7,580	-0.61%
2020/09/15	56	29.90	5	29.60	30.00	51	7,301	0.70%
2020/09/14	13	29.17	0	0.00	29.00	13	7,211	0.18%
2020/09/11	0	0.00	8	28.53	28.50	-8	7,118	-0.11%
2020/09/10	4	29.93	7	29.41	29.00	-3	7,058	-0.04%
2020/09/09	1	29.55	2	29.85	29.65	-1	6,999	-0.01%
2020/09/08	5	29.00	22	28.97	29.15	-17	6,915	-0.25%
2020/09/07	18	27.95	8	28.36	27.90	10	6,728	0.15%
2020/09/04	14	27.90	12	28.13	27.80	2	6,666	0.03%
2020/09/03	1	28.70	152	28.73	28.70	-151	6,678	-2.26%	大賣/鉅額交易
2020/09/02	102	28.78	13	29.52	28.45	89	6,571	1.35%	大買/
2020/09/01	30	29.45	11	29.68	29.50	19	6,390	0.30%
2020/08/31	211	27.82	172	29.40	30.30	39	6,145	0.63%	大買/大賣/
2020/08/28	3	27.55	373	27.00	27.55	-370	5,720	-6.47%	大賣/鉅額交易
2020/08/27	50.1	26.85	50	26.50	26.30	0.1	5,580	0.00%
2020/08/26	70	27.14	110	27.60	27.10	-40	5,487	-0.73%	大賣/
2020/08/25	48	27.40	225	27.64	27.30	-177	5,429	-3.26%	大賣/鉅額交易
2020/08/24	405	27.07	0	0.00	27.00	405	5,386	7.52%	大買/鉅額交易
2020/08/21	220	27.26	26	27.38	27.30	194	5,399	3.59%	大買/鉅額交易
2020/08/20	21	27.15	423	27.46	27.50	-402	5,342	-7.52%	大賣/鉅額交易
2020/08/19	6	27.88	314	27.80	28.00	-308	5,215	-5.91%	大賣/鉅額交易
2020/08/17	100	26.23	151	26.27	26.50	-51	5,168	-0.99%	大賣/
2020/08/14	56	26.04	61	26.09	26.35	-5	5,275	-0.09%
2020/08/13	22.2	25.71	20	25.95	25.55	2.2	5,249	0.04%
2020/08/12	62	25.37	40	25.85	25.40	22	5,257	0.42%
2020/08/11	0	0.00	10	24.86	25.15	-10	5,099	-0.20%
2020/08/10	4	23.80	0	0.00	23.90	4	4,954	0.08%
2020/08/07	0	0.00	2	23.88	24.15	-2	4,961	-0.04%
2020/08/05	4	23.35	1	23.40	23.40	3	5,157	0.06%
2020/08/03	1	23.05	9	23.00	23.20	-8	5,110	-0.16%
2020/07/31	20	23.15	0	0.00	23.20	20	5,088	0.39%
2020/07/30	18	23.31	0	0.00	23.25	18	5,088	0.35%
2020/07/29	0	0.00	102	23.27	23.15	-102	5,083	-2.01%	大賣/鉅額交易
2020/07/28	0	0.00	76	23.28	23.10	-76	5,093	-1.49%
2020/07/24	0	0.00	1	23.70	23.60	-1	5,059	-0.02%
2020/07/23	50	23.95	1	24.00	23.80	49	5,049	0.97%
2020/07/22	10	23.80	50	23.75	23.85	-40	4,996	-0.80%
2020/07/21	54	23.57	9	23.90	23.90	45	4,952	0.91%
2020/07/20	109	23.88	0	23.85	23.95	109	4,914	2.22%	大買/鉅額交易
2020/07/17	3	23.45	0	0.00	23.55	3	4,850	0.06%
2020/07/16	15	23.73	0.1	23.75	23.85	14.9	4,858	0.31%
2020/07/15	1	23.80	2	23.80	23.80	-1	4,837	-0.02%
2020/07/14	1	23.30	2	23.50	23.25	-1	4,784	-0.02%
2020/07/13	100	23.73	0	0.00	23.70	100	4,766	2.10%
2020/07/10	10	23.40	0	0.00	23.35	10	4,775	0.21%
2020/07/09	20	23.05	1	23.10	23.05	19	4,699	0.40%
2020/07/08	2	23.30	1	23.20	23.20	1	4,670	0.02%
2020/07/06	1	23.05	2	23.05	23.00	-1	4,713	-0.02%
2020/07/03	1	23.85	0	0.00	23.95	1	4,653	0.02%
2020/07/02	0	0.00	5	23.75	23.85	-5	4,572	-0.11%
2020/06/30	0	0.00	1	23.30	23.30	-1	4,558	-0.02%
2020/06/29	0	0.00	10	23.20	23.15	-10	4,584	-0.22%
2020/06/23	101	23.73	2	23.55	23.55	99	4,655	2.13%	大買/
2020/06/22	100	24.08	0	0.00	23.70	100	4,710	2.12%
2020/06/19	71	24.03	1	24.35	23.65	70	4,700	1.49%
2020/06/18	351	24.06	0	0.00	24.00	351	4,723	7.43%	大買/鉅額交易
2020/06/17	20	23.95	1	24.15	23.75	19	4,736	0.40%
2020/06/16	0	0.00	94	23.27	23.85	-94	4,805	-1.96%
2020/06/15	96	23.19	18	23.04	22.90	78	4,918	1.59%
2020/06/12	12	22.66	0	0.00	22.70	12	4,931	0.24%
2020/06/11	0	0.00	7	22.58	22.50	-7	4,997	-0.14%
2020/06/10	7	22.79	2	22.83	22.75	5	5,048	0.10%
2020/06/09	5	23.70	1	23.65	23.70	4	5,193	0.08%
2020/06/08	0	0.00	1	23.90	23.95	-1	5,294	-0.02%
2020/06/05	0	0.00	1	23.75	23.75	-1	5,394	-0.02%
2020/06/04	1	23.65	0	0.00	23.60	1	5,545	0.02%
2020/06/03	0	0.00	5	23.80	23.95	-5	5,668	-0.09%
2020/06/02	1	23.90	0	0.00	23.80	1	5,700	0.02%
2020/05/29	0	0.00	9	24.02	23.60	-9	5,939	-0.15%
2020/05/28	5	24.23	2	24.25	23.85	3	6,106	0.05%
2020/05/27	5	23.90	0	0.00	23.90	5	6,201	0.08%
2020/05/26	2	23.87	3	23.82	23.90	-1	6,571	-0.02%
2020/05/25	7	23.70	5	23.46	23.45	2	7,089	0.03%
2020/05/22	5	24.30	1	24.45	24.05	4	7,214	0.06%
2020/05/21	1	24.05	9	24.24	24.30	-8	7,427	-0.11%
2020/05/20	3	23.67	4	23.84	23.55	-1	7,367	-0.01%
2020/05/19	2	23.30	12	23.60	23.60	-10	7,336	-0.14%
2020/05/18	14	22.78	3	22.93	23.10	11	7,175	0.15%
2020/05/15	1	22.15	3	22.03	22.20	-2	7,007	-0.03%
2020/05/11	1	21.10	0	0.00	21.10	1	6,543	0.02%
2020/05/08	2	21.10	0	0.00	21.05	2	6,555	0.03%
2020/04/30	0	0.00	2	21.10	21.20	-2	6,772	-0.03%
2020/04/29	0	0.00	1	21.10	21.05	-1	6,759	-0.01%
2020/04/28	1	20.75	1	20.90	21.00	0	6,732	0.00%
2020/04/23	2	20.25	0	0.00	20.60	2	6,759	0.03%
2020/04/17	2	21.05	0	0.00	21.00	2	6,723	0.03%
2020/04/16	0	0.00	2	21.20	21.15	-2	6,759	-0.03%
2020/04/15	0	0.00	10	21.15	21.45	-10	6,723	-0.15%
2020/04/13	0	0.00	9	20.71	20.60	-9	6,647	-0.14%
2020/04/10	4	20.73	0	0.00	20.75	4	6,633	0.06%
2020/04/09	1	21.10	2	20.88	21.10	-1	6,605	-0.02%
2020/04/08	2	20.80	0	0.00	20.85	2	6,563	0.03%
2020/04/07	10	20.44	0	0.00	20.30	10	6,514	0.15%
2020/04/01	1	20.45	1	20.50	20.50	0	6,454	0.00%
2020/03/31	10	20.45	0	0.00	20.55	10	6,481	0.15%
2020/03/30	1	20.10	0	0.00	20.50	1	6,439	0.02%
2020/03/27	2	20.20	0	0.00	20.10	2	6,396	0.03%
2020/03/25	0	0.00	6	20.31	20.35	-6	6,194	-0.10%
2020/03/24	1	19.30	8	19.52	19.45	-7	6,102	-0.11%
2020/03/23	17	18.97	2	19.00	19.05	15	6,000	0.25%
2020/03/20	6.1	18.34	0	0.00	18.35	6.1	5,913	0.10%
2020/03/19	1	17.55	1	17.55	17.55	0	5,777	0.00%
2020/03/18	0	0.00	20	19.99	19.45	-20	5,544	-0.36%
2020/03/17	3	20.45	2	20.65	20.35	1	5,438	0.02%
2020/03/16	1.1	21.10	2	21.15	21.00	-1	5,330	-0.02%
2020/03/13	4	20.56	14	20.79	21.30	-10	5,237	-0.19%
2020/03/12	5	22.12	2	22.35	22.50	3	4,960	0.06%
2020/03/11	2	22.83	1	22.90	23.00	1	4,821	0.02%
2020/03/10	2	22.48	3	22.73	22.70	-1	4,707	-0.02%
2020/03/09	3	22.48	8	22.69	22.10	-5	4,538	-0.11%
2020/03/06	4	23.36	1	23.60	23.20	3	4,361	0.07%
2020/03/05	2	23.30	0	0.00	23.50	2	4,286	0.05%
2020/03/04	8	24.03	0	0.00	23.75	8	4,154	0.19%
2020/03/03	2	23.98	2	24.20	24.20	0	4,018	0.00%
2020/03/02	1	23.50	2	23.30	23.35	-1	3,790	-0.03%
2020/02/27	3	24.02	1	25.00	23.65	2	3,649	0.05%
2020/02/26	1	23.65	4	23.60	23.65	-3	3,278	-0.09%
2020/02/25	0	0.00	5	22.98	22.60	-5	2,676	-0.19%
2020/02/24	5	22.66	12	22.60	23.00	-7	2,438	-0.29%
2020/02/21	1	21.40	3	21.67	21.65	-2	2,096	-0.10%
2020/02/20	0	0.00	7	21.01	21.00	-7	1,950	-0.36%
2020/02/17	4	20.55	1	20.30	20.50	3	1,955	0.15%
2020/02/14	1	20.25	0	0.00	20.30	1	1,909	0.05%
2020/02/11	0	0.00	5	20.10	20.05	-5	1,862	-0.27%
2020/02/10	17	20.50	8	20.30	20.25	9	1,832	0.49%
2020/02/07	4	20.38	2	20.63	20.80	2	1,732	0.12%
2020/02/06	0	20.00	4	20.00	20.00	-4	1,578	-0.25%
2020/01/31	1	19.75	0	0.00	19.70	1	1,511	0.07%
2020/01/30	0	0.00	2	19.78	19.55	-2	1,495	-0.13%
2020/01/20	5	20.45	0	0.00	20.45	5	1,464	0.34%
2020/01/17	1	20.15	5	20.15	20.20	-4	1,426	-0.28%
2020/01/16	0	0.00	1	20.10	20.20	-1	1,404	-0.07%
2020/01/15	5	19.85	1	20.05	20.00	4	1,378	0.29%
2020/01/14	0	0.00	2	19.80	19.75	-2	1,333	-0.15%
2020/01/13	4	19.75	0	0.00	19.75	4	1,343	0.30%
2020/01/10	0	0.00	1	19.80	19.75	-1	1,356	-0.07%
2020/01/07	0	0.00	2.2	19.30	19.35	-2.2	1,304	-0.17%
2020/01/06	1	19.25	0	0.00	19.20	1	1,326	0.08%
2020/01/02	0	0.00	2	19.40	19.45	-2	1,339	-0.15%
2019/12/31	0	0.00	4	19.23	19.30	-4	1,305	-0.31%
2019/12/25	0.3	18.90	0	0.00	18.95	0.3	1,203	0.02%
2019/12/18	0	0.00	1	18.95	18.95	-1	1,200	-0.08%
2019/12/17	1	18.85	0	0.00	18.85	1	1,191	0.08%
2019/12/09	1	18.70	0	0.00	18.75	1	1,152	0.09%
2019/12/05	0.1	18.60	1	18.60	18.60	-0.9	1,186	-0.08%
2019/11/19	0	0.00	2	18.80	18.80	-2	1,053	-0.19%
2019/11/15	2	18.95	1	19.20	18.85	1	1,048	0.10%
2019/11/14	0	0.00	1	18.75	18.80	-1	997	-0.10%
2019/11/12	1	18.25	0	0.00	18.25	1	934	0.11%
2019/11/11	0	0.00	5	18.20	18.20	-5	940	-0.53%
2019/11/07	0	0.00	31	18.24	18.25	-31	934	-3.32%
2019/10/28	0	0.00	0.2	18.25	18.15	-0.2	1,018	-0.02%
2019/10/18	1	17.80	0	0.00	17.80	1	1,040	0.10%
2019/10/09	0.5	17.80	0	0.00	17.65	0.5	1,052	0.05%
2019/10/04	0	0.00	1	18.00	17.85	-1	1,116	-0.09%
2019/10/01	0.5	18.00	0	0.00	18.00	0.5	1,189	0.04%
2019/09/27	0	0.00	2	18.00	17.85	-2	1,212	-0.16%
2019/09/25	2	18.05	0	0.00	18.05	2	1,266	0.16%
2019/09/19	1	18.20	0	0.00	18.20	1	1,334	0.07%
2019/09/18	0	0.00	5	18.25	18.20	-5	1,358	-0.37%
2019/09/10	1	18.20	0	0.00	18.25	1	1,516	0.07%
2019/09/09	0	0.00	4	18.25	18.30	-4	1,527	-0.26%
2019/09/05	1	17.80	0	0.00	17.85	1	1,510	0.07%
2019/09/04	0.8	17.95	0	0.00	17.85	0.8	1,510	0.05%
2019/09/02	0	17.80	0	0.00	17.75	0	1,528	0.00%
2019/08/29	1	17.40	0	0.00	17.40	1	1,525	0.07%
2019/08/20	3	17.75	0	0.00	17.65	3	1,556	0.19%
2019/08/15	2	17.85	0	0.00	17.80	2	1,545	0.13%
2019/08/13	0	0.00	1	18.30	18.15	-1	1,554	-0.06%
2019/08/05	0	0.00	2	18.35	18.10	-2	1,574	-0.13%
2019/07/29	1	18.95	0	0.00	18.95	1	1,635	0.06%
2019/07/16	1	19.10	0	0.00	19.15	1	1,683	0.06%
2019/07/11	0	0.00	1	19.70	19.65	-1	1,703	-0.06%
2019/07/10	0.6	20.60	1	20.60	20.60	-0.4	1,691	-0.02%
2019/07/09	1	20.40	0	0.00	20.50	1	1,665	0.06%
2019/07/08	0	0.00	1	20.65	20.55	-1	1,682	-0.06%
2019/07/04	0	0.00	2	20.55	20.50	-2	1,857	-0.11%
2019/07/02	0	0.00	3	20.42	20.45	-3	1,956	-0.15%
2019/07/01	3	20.22	2	20.45	20.25	1	1,951	0.05%
2019/06/28	2	20.20	0	0.00	20.20	2	1,943	0.10%
2019/06/27	2	20.40	0	0.00	20.40	2	1,942	0.10%
2019/06/20	0	0.00	1	20.50	20.50	-1	1,945	-0.05%
2019/06/19	0	0.00	1	20.20	20.20	-1	1,950	-0.05%
2019/06/10	0.5	19.55	0	0.00	19.55	0.5	1,983	0.03%
2019/06/04	0.5	19.55	0	0.00	19.40	0.5	2,009	0.02%
2019/06/03	0.1	19.45	0	0.00	19.35	0.1	2,016	0.01%
2019/05/14	1	19.00	0	0.00	19.30	1	2,268	0.04%
2019/05/08	2	19.73	0	0.00	19.80	2	2,303	0.09%
2019/05/06	0	0.00	3	19.90	19.70	-3	2,294	-0.13%
2019/05/02	1	20.00	0	0.00	20.00	1	2,265	0.04%
2019/04/29	13	19.86	0	0.00	19.80	13	2,247	0.58%
2019/04/26	1	19.85	0	0.00	19.85	1	2,246	0.04%
2019/04/18	0	0.00	5	20.15	19.85	-5	2,209	-0.23%
2019/04/17	1	20.30	0	0.00	20.40	1	2,166	0.05%
2019/04/12	1	20.85	0	0.00	20.55	1	2,121	0.05%
2019/04/10	2	21.10	1	21.20	21.35	1	2,041	0.05%
2019/04/09	2	21.20	35	21.00	20.80	-33	1,892	-1.74%
2019/04/03	5	20.65	0	0.00	20.60	5	1,793	0.28%
2019/03/28	0	0.00	1	20.25	20.20	-1	1,771	-0.06%
2019/03/26	1	20.60	0	0.00	20.55	1	1,776	0.06%
2019/03/22	0	0.00	0	21.00	20.90	0	1,782	0.00%
2019/03/21	0	0.00	1	20.50	20.65	-1	1,736	-0.06%
2019/03/19	2	20.35	0	0.00	20.30	2	1,701	0.12%
2019/03/08	0	0.00	10	20.05	20.15	-10	1,767	-0.57%
2019/03/05	0	20.15	0	0.00	20.20	0	1,801	0.00%
2019/02/26	1	20.30	1	20.30	20.30	0	1,846	0.00%
2019/02/22	1	20.20	0	0.00	20.20	1	1,858	0.05%
2019/02/20	0	0.00	1	20.30	20.25	-1	1,883	-0.05%
2019/02/18	2	20.43	3	20.38	20.40	-1	1,883	-0.05%
2019/02/15	2	19.98	18	19.99	20.15	-16	1,862	-0.86%
2019/02/14	0	0.00	1	19.60	19.70	-1	1,821	-0.05%
2019/02/12	13	19.47	0	0.00	19.45	13	1,834	0.71%
2019/01/21	0	0.00	2	19.05	19.10	-2	2,296	-0.09%
2019/01/18	2	18.85	0	0.00	18.95	2	2,373	0.08%
2019/01/08	0.1	18.65	0	0.00	18.65	0.1	2,759	0.00%
2019/01/03	0	0.00	1	18.90	18.85	-1	3,042	-0.03%
2018/12/28	1	18.85	0	0.00	18.65	1	3,145	0.03%
2018/12/27	1	18.85	3	18.98	19.00	-2	3,264	-0.06%
2018/12/26	1	18.75	0	0.00	18.60	1	3,334	0.03%
2018/12/25	1	18.90	0	0.00	19.00	1	3,366	0.03%
2018/12/24	0	0.00	3	19.10	19.20	-3	3,420	-0.09%
2018/12/22	0	0.00	8	18.78	18.90	-8	3,474	-0.23%
2018/12/21	15	19.00	38	19.10	18.85	-23	3,644	-0.63%
2018/12/18	1	19.75	0	0.00	19.65	1	3,907	0.03%
2018/12/11	1	20.10	10	20.25	20.35	-9	4,474	-0.20%
2018/12/05	2	21.03	0	0.00	21.00	2	5,355	0.04%
2018/12/03	1	21.60	0	0.00	21.65	1	5,889	0.02%
2018/11/30	0	0.00	22	21.10	21.75	-22	5,919	-0.37%
2018/11/28	0	0.00	2	21.25	21.25	-2	5,963	-0.03%
2018/11/26	0	0.00	4	21.35	21.35	-4	6,105	-0.07%
2018/11/23	2	20.90	0	0.00	20.90	2	6,149	0.03%
2018/11/20	2	21.20	0	0.00	21.20	2	6,600	0.03%
2018/11/14	0	0.00	1	21.45	21.35	-1	7,741	-0.01%
2018/11/13	0	0.00	2	21.10	21.30	-2	7,792	-0.03%
2018/11/12	10	21.38	0	0.00	21.35	10	7,946	0.13%
2018/11/08	1	21.00	0	0.00	21.35	1	8,340	0.01%
2018/11/07	15	21.23	11	21.22	21.35	4	8,346	0.05%
2018/11/01	0	0.00	2	19.65	20.25	-2	8,436	-0.02%
2018/10/31	1	19.40	6	19.69	19.75	-5	8,368	-0.06%
2018/10/26	5	20.35	6	19.61	20.10	-1	8,136	-0.01%
2018/10/25	0	0.00	1	20.10	20.05	-1	8,059	-0.01%
2018/10/24	1	20.30	1	20.65	20.45	0	7,970	0.00%
2018/10/23	1	20.40	0	0.00	20.45	1	7,986	0.01%
2018/10/19	1	20.40	152	20.31	20.60	-151	7,942	-1.90%	大賣/鉅額交易
2018/10/18	0	0.00	5	21.20	20.55	-5	7,876	-0.06%
2018/10/17	1.7	21.46	0	0.00	21.00	1.7	7,802	0.02%
2018/10/16	3	21.57	0	0.00	21.65	3	7,726	0.04%
2018/10/15	50	21.65	0	0.00	22.00	50	7,678	0.65%
2018/10/11	50	21.05	0	0.00	21.05	50	7,437	0.67%
2018/10/05	10	23.05	0	0.00	23.00	10	7,242	0.14%
2018/10/04	0	0.00	105	23.97	24.10	-105	7,126	-1.47%	大賣/鉅額交易
2018/10/03	1	23.75	5	23.84	23.75	-4	7,062	-0.06%
2018/10/02	6	24.28	20	23.96	23.95	-14	7,033	-0.20%
2018/10/01	10	24.53	6	24.36	24.40	4	7,001	0.06%
2018/09/28	12	24.73	1	25.55	24.60	11	6,963	0.16%
2018/09/27	13	25.17	6	25.18	25.30	7	6,795	0.10%
2018/09/26	0	0.00	2	24.33	24.80	-2	6,650	-0.03%
2018/09/25	1	23.80	0	0.00	23.55	1	6,526	0.02%
2018/09/21	0	0.00	1	24.05	24.05	-1	6,454	-0.02%
2018/09/20	28	23.96	0	0.00	23.80	28	6,333	0.44%
2018/09/18	61	24.51	28	24.67	24.65	33	6,141	0.54%
2018/09/17	0	0.00	10	24.55	24.60	-10	6,009	-0.17%
2018/09/14	0	0.00	15	24.75	25.00	-15	5,859	-0.26%
2018/09/13	3	23.90	16	23.57	23.75	-13	5,568	-0.23%
2018/09/12	6	23.68	45	23.11	23.30	-39	5,400	-0.72%
2018/09/11	5	22.75	2	22.58	22.75	3	5,158	0.06%
2018/09/10	0	0.00	6	22.22	22.40	-6	5,014	-0.12%
2018/09/07	1	22.35	2	22.30	21.80	-1	4,829	-0.02%
2018/09/05	101	21.54	1	21.65	21.50	100	4,448	2.25%	大買/
2018/09/04	0	0.00	22	21.35	21.35	-22	4,411	-0.50%
2018/09/03	5	21.22	5	21.33	21.15	0	4,391	0.00%
2018/08/31	4	21.20	2	21.30	21.45	2	4,320	0.05%
2018/08/30	23	21.57	0	0.00	21.45	23	4,271	0.54%
2018/08/29	0	0.00	4	21.75	21.95	-4	4,235	-0.09%
2018/08/28	0	0.00	10	21.30	21.35	-10	4,138	-0.24%
2018/08/27	2	21.75	31	21.55	21.50	-29	4,155	-0.70%
2018/08/24	3	21.80	16	21.65	21.75	-13	4,019	-0.32%
2018/08/23	20	21.55	16	21.48	21.65	4	3,728	0.11%
2018/08/22	1	20.70	28	20.55	20.65	-27	3,364	-0.80%
2018/08/21	0	0.00	20.3	19.65	19.80	-20.3	3,080	-0.66%
2018/08/20	0	0.00	17	19.20	19.10	-17	2,905	-0.59%
2018/08/17	2	18.80	2	19.15	19.05	0	2,850	0.00%
2018/08/16	9	19.12	4	19.65	18.80	5	2,680	0.19%
2018/08/15	0	0.00	13	18.49	18.55	-13	2,430	-0.53%
2018/08/14	5	18.10	0	0.00	18.10	5	2,268	0.22%
2018/08/10	52	17.91	7	17.90	17.85	45	2,203	2.04%
2018/08/08	5	17.25	0	0.00	17.35	5	2,194	0.23%
2018/08/07	0.2	17.15	0	0.00	17.20	0.2	2,221	0.01%
2018/08/02	2	17.20	0	0.00	17.10	2	2,506	0.08%
2018/07/27	0	0.00	3	16.85	16.85	-3	2,614	-0.11%
2018/07/17	4	16.60	0	0.00	16.70	4	2,847	0.14%
2018/07/16	0	0.00	10	16.65	16.75	-10	2,854	-0.35%
2018/07/12	8	16.75	0	0.00	16.75	8	2,866	0.28%
2018/07/11	0	0.00	3	17.07	17.10	-3	2,856	-0.11%
2018/07/10	2	17.15	2	17.23	17.15	0	2,842	0.00%
2018/07/09	1	17.25	0	0.00	17.20	1	2,828	0.04%
2018/07/06	0	0.00	1	17.00	16.95	-1	2,870	-0.03%
2018/07/02	0	17.20	0	0.00	17.20	0	2,982	0.00%
2018/06/28	7	16.86	0	0.00	16.80	7	2,984	0.23%
2018/06/27	0	0.00	22	17.00	17.05	-22	2,979	-0.74%
2018/06/26	4	16.64	0	0.00	16.65	4	2,964	0.13%
2018/06/25	0	0.00	1	16.95	16.80	-1	2,951	-0.03%
2018/06/19	0	0.00	5	17.15	17.15	-5	2,958	-0.17%
2018/06/14	2	17.40	0	0.00	17.35	2	2,904	0.07%
2018/06/11	2	17.90	0	0.00	18.00	2	2,838	0.07%
2018/06/08	5	17.90	10	17.85	17.90	-5	2,802	-0.18%
2018/06/07	2	18.00	0	0.00	18.05	2	2,815	0.07%
2018/06/04	0	0.00	32	18.33	18.50	-32	2,726	-1.17%
2018/06/01	0	0.00	15	17.95	17.95	-15	2,590	-0.58%
2018/05/30	5	17.55	0	0.00	17.65	5	2,589	0.19%
2018/05/29	0	0.00	5	17.65	17.80	-5	2,582	-0.19%
2018/05/24	5	17.50	0	0.00	17.45	5	3,051	0.16%
2018/05/21	1	17.70	10	17.65	17.65	-9	3,079	-0.29%
2018/05/18	40	18.06	30	17.95	18.00	10	3,034	0.33%
2018/05/15	0	0.00	2	17.65	17.55	-2	2,874	-0.07%
2018/05/14	2	17.45	5	17.50	17.55	-3	2,901	-0.10%
2018/05/11	52	17.82	4	17.88	17.65	48	2,876	1.67%
2018/05/10	0	0.00	7	17.41	17.45	-7	2,713	-0.26%
2018/05/09	0	0.00	0.1	17.25	17.30	-0.1	2,671	0.00%
2018/05/08	0	0.00	1	17.25	17.40	-1	2,661	-0.04%
2018/05/03	0	0.00	8	17.06	17.15	-8	2,539	-0.31%
2018/05/02	3	16.95	5.2	17.05	17.10	-2.2	2,516	-0.09%
2018/04/27	11	16.65	3	16.65	16.65	8	2,456	0.33%
2018/04/26	1	16.25	0	0.00	16.25	1	2,489	0.04%
2018/04/25	2	16.25	0	0.00	16.30	2	2,537	0.08%
2018/04/20	0	0.00	7	16.60	16.50	-7	3,024	-0.23%
2018/04/18	2	16.40	0	0.00	16.45	2	3,093	0.06%
2018/04/11	10	16.60	5.8	16.52	16.65	4.2	3,158	0.13%
2018/04/02	0	0.00	10	16.25	16.30	-10	3,095	-0.32%
2018/03/23	5	16.10	0	0.00	16.10	5	3,309	0.15%
2018/03/06	1	16.70	0	0.00	16.60	1	3,631	0.03%
2018/03/05	1	17.00	0	0.00	16.80	1	3,624	0.03%
2018/02/27	0	0.00	61	17.02	16.90	-61	3,498	-1.74%
2018/02/26	18	17.33	40	17.35	17.30	-22	3,399	-0.65%
2018/02/23	0	0.00	4	15.98	16.30	-4	3,079	-0.13%
2018/02/21	0	0.00	2	15.75	15.60	-2	3,129	-0.06%
2018/02/12	2	15.25	0	0.00	15.25	2	3,154	0.06%
2018/02/08	2	15.45	2	15.60	15.55	0	3,174	0.00%
2018/02/06	2	15.95	1	15.55	15.40	1	3,239	0.03%
2018/02/05	2	16.20	2	16.10	16.20	0	3,191	0.00%
2018/02/01	0	0.00	2	16.05	15.90	-2	3,192	-0.06%
2018/01/31	2	15.90	0	0.00	15.90	2	3,223	0.06%
2018/01/24	2	16.35	0	0.00	16.40	2	3,334	0.06%
2018/01/23	0	0.00	2	16.55	16.35	-2	3,337	-0.06%
2018/01/22	0	0.00	10	16.50	16.40	-10	3,323	-0.30%
2018/01/19	0	0.00	10	16.65	16.60	-10	3,287	-0.30%
2018/01/17	30	17.47	14	17.56	17.20	16	3,139	0.51%
2018/01/09	0	0.00	2	16.80	16.55	-2	3,045	-0.07%
2018/01/08	2	16.70	0	0.00	16.35	2	3,060	0.07%
2018/01/05	0	0.00	5	16.50	16.60	-5	3,075	-0.16%