正隆 (1904)-富邦-台南券商分點個股進出

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
▼0.15
漲幅
-0.52%
成交量
646張
產業
上市造紙類股
645人加入追蹤

立即追蹤
本地時間:14:30

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

正隆 (1904)籌碼相關－富邦-台南券商分點個股進出

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-台南券商分點個股進出
富邦-台南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	29.10	1	29.00	28.85	0	863	0.00%
2024/04/23	0	0.00	1	29.40	29.20	-1	878	-0.11%
2024/04/22	0	0.00	0.1	29.00	29.10	-0.1	868	-0.01%
2024/04/17	0.1	28.55	0	0.00	28.40	0.1	821	0.01%
2024/04/16	0	0.00	1	28.50	28.35	-1	821	-0.12%
2024/04/15	0	0.00	1	29.20	29.00	-1	789	-0.13%
2024/04/10	3	29.52	1	29.55	29.30	2	780	0.26%
2024/04/09	1	29.20	1	29.10	29.20	0	769	0.00%
2024/04/08	0	28.95	11	28.82	29.05	-11	789	-1.39%
2024/04/03	0	0.00	0	28.90	28.85	0	783	0.00%
2024/04/01	0	0.00	1	29.00	29.10	-1	718	-0.14%
2024/03/29	1	28.95	0	0.00	29.00	1	714	0.14%
2024/03/28	1	29.25	0	0.00	29.30	1	705	0.14%
2024/03/27	0	0.00	1	29.00	29.25	-1	700	-0.14%
2024/03/26	0	29.10	0	0.00	29.00	0	691	0.00%
2024/03/25	3	29.10	1.6	29.02	29.10	1.4	693	0.20%
2024/03/22	0	0.00	11	29.10	29.10	-11	695	-1.58%
2024/03/21	0	29.15	0	0.00	29.25	0	735	0.00%
2024/03/20	1	29.00	1	28.90	28.95	0	752	0.00%
2024/03/19	0	29.00	5.2	29.00	28.95	-5.2	756	-0.69%
2024/03/18	0	28.95	0	29.00	28.85	0	754	0.00%
2024/03/15	2	28.87	0	0.00	28.75	2	765	0.26%
2024/03/14	2	28.75	4	28.75	28.85	-2	762	-0.26%
2024/03/13	0	28.80	1	28.85	28.85	-1	762	-0.13%
2024/03/12	5	28.68	0	0.00	28.80	5	752	0.67%
2024/03/11	0	28.55	20.5	28.50	28.55	-20.5	750	-2.73%
2024/03/08	1.1	28.50	50	28.50	28.55	-48.9	750	-6.51%
2024/03/07	2	28.75	5	28.77	28.70	-3	762	-0.39%
2024/03/06	0.1	29.00	0	0.00	28.85	0.1	761	0.01%
2024/03/05	4	28.93	0	0.00	28.85	4	763	0.52%
2024/03/04	4	29.19	60.1	29.30	29.05	-56.1	760	-7.38%
2024/03/01	1	28.95	0	0.00	29.00	1	753	0.13%
2024/02/29	0	0.00	20	29.00	29.00	-20	756	-2.64%
2024/02/27	3	28.82	2	29.00	28.85	1	755	0.13%
2024/02/22	0	0.00	0.2	29.25	29.15	-0.2	768	-0.02%
2024/02/20	1	29.10	0	0.00	29.10	1	777	0.13%
2024/02/19	0.1	29.25	1	29.35	29.35	-0.9	788	-0.11%
2024/02/16	1	29.20	61	29.10	29.20	-60	825	-7.27%
2024/02/15	0.1	28.90	2	28.78	28.80	-1.9	821	-0.23%
2024/02/05	0	28.90	2	28.85	28.75	-2	817	-0.24%
2024/02/02	1	28.85	20	28.90	28.85	-19	818	-2.32%
2024/02/01	0	0.00	12.1	28.94	28.90	-12.1	817	-1.47%
2024/01/31	0	0.00	11	28.90	28.85	-11	813	-1.35%
2024/01/26	0	0.00	1	29.00	28.85	-1	819	-0.12%
2024/01/23	3	28.82	0	0.00	28.80	3	824	0.36%
2024/01/22	1	28.75	0	28.80	28.75	1	824	0.12%
2024/01/19	1	28.65	0	0.00	28.65	1	823	0.12%
2024/01/17	2	28.78	0	0.00	28.85	2	830	0.24%
2024/01/16	0	0.00	1.2	29.04	28.95	-1.2	820	-0.15%
2024/01/15	0	29.40	0	0.00	29.25	0	814	0.00%
2024/01/12	0	0.00	1	29.35	29.30	-1	826	-0.12%
2024/01/05	1	29.35	0	0.00	29.40	1	1,031	0.10%
2024/01/04	0	0.00	5	29.27	29.25	-5	1,039	-0.48%
2024/01/02	0	0.00	0	29.40	29.35	0	1,076	0.00%
2023/12/27	4	29.73	0	0.00	29.90	4	1,065	0.38%
2023/12/26	0.1	29.60	0	0.00	29.70	0.1	1,080	0.00%
2023/12/25	0	0.00	4	29.60	29.50	-4	1,130	-0.35%
2023/12/22	1	29.85	0	0.00	29.80	1	1,140	0.09%
2023/12/21	1	30.00	1	30.00	29.95	0	1,152	0.00%
2023/12/20	0	0.00	1	30.15	30.00	-1	1,168	-0.09%
2023/12/19	1.2	29.81	1	29.70	29.70	0.2	1,173	0.02%
2023/12/18	4	30.33	3	30.32	30.25	1	1,193	0.08%
2023/12/15	1.1	30.15	5.7	30.11	30.10	-4.7	1,167	-0.40%
2023/12/14	0	0.00	0	29.50	29.80	0	1,160	0.00%
2023/12/13	1.3	29.34	2	29.25	29.30	-0.8	1,165	-0.06%
2023/12/12	3.4	29.86	0	0.00	29.55	3.4	1,186	0.29%
2023/12/11	0	0.00	0.2	30.20	30.15	-0.2	1,184	-0.02%
2023/12/08	0	0.00	0.1	30.00	29.95	-0.1	1,196	-0.01%
2023/12/07	0.1	29.85	1	30.00	29.95	-0.9	1,228	-0.07%
2023/12/06	0.1	29.95	0	0.00	30.05	0.1	1,251	0.01%
2023/12/05	0.3	30.10	0	0.00	29.95	0.3	1,256	0.02%
2023/12/04	0	30.05	1	30.10	30.10	-1	1,259	-0.08%
2023/12/01	1.2	29.63	0	0.00	29.80	1.2	1,246	0.10%
2023/11/29	2	29.75	0	29.80	29.75	2	1,271	0.16%
2023/11/28	0	0.00	0	29.70	29.60	0	1,294	0.00%
2023/11/22	0	0.00	5	29.80	29.45	-5	1,468	-0.34%
2023/11/21	1	29.60	5	29.55	29.85	-4	1,471	-0.27%
2023/11/17	0.1	29.80	0	0.00	29.80	0.1	1,530	0.01%
2023/11/16	0	0.00	1	29.70	29.55	-1	1,543	-0.06%
2023/11/15	0	0.00	1.1	29.46	29.70	-1.1	1,549	-0.07%
2023/11/14	1	29.00	0	29.00	29.00	1	1,557	0.06%
2023/11/13	0	28.92	0	0.00	28.95	0	1,587	0.00%
2023/11/09	0	28.85	9	28.90	28.85	-9	1,627	-0.55%
2023/11/08	0	28.85	1	28.90	28.85	-1	1,671	-0.06%
2023/11/02	2	28.30	0	0.00	28.35	2	1,958	0.10%
2023/11/01	0	28.40	0	0.00	28.30	0	2,108	0.00%
2023/10/30	0	28.60	0	0.00	28.60	0	2,353	0.00%
2023/10/27	0	28.60	3	28.50	28.55	-3	2,433	-0.12%
2023/10/25	2	28.83	0	0.00	28.65	2	2,870	0.07%
2023/10/24	3	28.87	1	28.80	28.85	2	3,296	0.06%
2023/10/20	1	28.35	0.1	28.60	28.60	0.9	3,380	0.03%
2023/10/19	0	0.00	0	28.55	28.40	0	3,462	0.00%
2023/10/16	3	29.12	4	29.21	28.65	-1	3,463	-0.03%
2023/10/13	0	0.00	2	29.10	28.50	-2	3,441	-0.06%
2023/10/12	0	0.00	3	28.35	28.40	-3	3,439	-0.09%
2023/10/11	1	28.30	0	0.00	28.35	1	3,460	0.03%
2023/10/06	0	0.00	10	28.75	28.75	-10	3,496	-0.29%
2023/10/04	1	28.30	0	0.00	28.40	1	3,529	0.03%
2023/10/03	0	0.00	1	28.90	28.55	-1	3,573	-0.03%
2023/10/02	0.1	28.40	1	28.45	28.40	-0.9	3,636	-0.02%
2023/09/28	0	0.00	2	28.73	28.65	-2	3,764	-0.05%
2023/09/26	2	28.35	0	0.00	28.30	2	3,857	0.05%
2023/09/25	0.1	28.60	2	28.58	28.60	-1.9	3,952	-0.05%
2023/09/21	4	28.15	3	28.15	28.10	1	4,143	0.02%
2023/09/20	0	28.45	0	0.00	28.40	0	4,184	0.00%
2023/09/19	2	28.25	0	0.00	28.40	2	4,374	0.05%
2023/09/18	0	0.00	3	28.43	28.45	-3	4,875	-0.06%
2023/09/15	2	28.20	0	0.00	28.20	2	4,950	0.04%
2023/09/14	1	28.45	1	28.45	28.40	0	4,951	0.00%
2023/09/13	0	28.50	0	0.00	28.45	0	4,960	0.00%
2023/09/12	1.1	28.01	1	28.10	28.25	0.1	4,996	0.00%
2023/09/11	1.1	27.86	0	0.00	28.00	1.1	5,018	0.02%
2023/09/06	1	28.25	1	28.25	28.15	0	5,151	0.00%
2023/09/05	0	28.60	0	0.00	28.50	0	5,189	0.00%
2023/09/04	1	28.60	0	0.00	28.70	1	5,251	0.02%
2023/09/01	1	28.50	0	28.70	28.55	1	5,273	0.02%
2023/08/31	4	28.53	0	0.00	28.55	4	5,389	0.07%
2023/08/30	1.1	28.01	0	0.00	28.00	1.1	5,419	0.02%
2023/08/29	7	27.70	6	27.76	27.85	1	5,593	0.02%
2023/08/28	5	27.49	8	27.56	27.50	-3	5,850	-0.05%
2023/08/25	1	27.90	0	0.00	27.95	1	5,804	0.02%
2023/08/24	1	28.30	2	28.08	27.85	-1	5,797	-0.02%
2023/08/22	1	28.35	0	0.00	28.05	1	5,809	0.02%
2023/08/18	1	28.30	4	28.59	28.35	-3	5,850	-0.05%
2023/08/17	3	28.80	0	29.10	28.80	3	5,935	0.05%
2023/08/14	1.2	29.28	1	29.10	29.00	0.2	6,008	0.00%
2023/08/11	3	30.07	2	29.90	30.00	1	6,008	0.02%
2023/08/10	3	31.05	3	31.13	30.45	0	5,968	0.00%
2023/08/09	0	0.00	1	32.35	32.45	-1	5,861	-0.02%
2023/08/07	14	34.09	8	33.50	33.45	6	5,843	0.10%
2023/08/04	3	34.53	3	34.40	34.40	0	5,757	0.00%
2023/08/02	19	34.34	12	34.18	34.00	7	5,938	0.12%
2023/08/01	51	34.07	1	34.30	33.90	50	5,847	0.86%
2023/07/31	16	35.07	19	34.83	34.55	-3	5,939	-0.05%
2023/07/28	67	34.44	57	35.74	34.10	10	6,126	0.16%
2023/07/27	65.5	34.50	112	34.98	35.00	-46.5	5,983	-0.78%	大賣/
2023/07/26	2	33.30	2	33.25	33.15	0	5,634	0.00%
2023/07/25	0	32.50	0	0.00	32.70	0	5,643	0.00%
2023/07/24	22	32.94	24	33.01	32.75	-2	5,693	-0.04%
2023/07/21	5	32.61	6	32.70	32.25	-1	5,906	-0.02%
2023/07/20	10	32.57	7	32.66	32.80	3	6,338	0.05%
2023/07/19	0	0.00	3	32.15	31.90	-3	6,847	-0.04%
2023/07/18	0	32.45	8	32.34	32.05	-8	7,263	-0.11%
2023/07/17	0	0.00	1	32.20	32.75	-1	7,430	-0.01%
2023/07/14	7	32.55	0.1	32.50	32.40	6.9	7,402	0.09%
2023/07/13	2	31.95	0	0.00	31.90	2	7,373	0.03%
2023/07/11	0	0.00	0.3	32.85	32.80	-0.3	7,286	0.00%
2023/07/10	1	32.75	3	32.82	32.80	-2	7,266	-0.03%
2023/07/07	11	33.18	1	33.35	33.30	10	7,228	0.14%
2023/07/06	11	34.44	5.3	34.41	34.00	5.7	7,151	0.08%
2023/07/05	0	0.00	23	34.03	34.05	-23	7,034	-0.33%
2023/07/04	13	33.85	2	33.93	33.80	11	6,972	0.16%
2023/07/03	10	34.37	7.4	34.03	34.20	2.7	6,895	0.04%
2023/06/30	6	33.75	1	34.19	34.05	5	6,789	0.07%
2023/06/29	9	34.06	12	34.17	34.25	-3	6,717	-0.04%
2023/06/28	10.1	33.20	3	33.32	33.15	7.1	6,563	0.11%
2023/06/27	25.3	33.99	5	33.91	33.80	20.3	6,491	0.31%
2023/06/26	83.3	34.44	58.9	34.65	34.75	24.4	6,287	0.39%
2023/06/21	35.1	33.09	12	33.19	33.30	23.1	5,768	0.40%
2023/06/19	10	32.50	0	0.00	32.55	10	5,652	0.18%
2023/06/16	13	32.32	4	32.38	32.35	9	5,636	0.16%
2023/06/15	11	32.10	0	0.00	32.30	11	5,582	0.20%
2023/06/14	10.1	32.50	0	0.00	32.55	10.1	5,558	0.18%
2023/06/13	20	33.03	10	32.80	32.90	10	5,535	0.18%
2023/06/12	30.1	33.13	3	33.57	33.20	27.1	5,483	0.49%
2023/06/09	7	33.59	4	33.56	33.80	3	5,424	0.06%
2023/06/08	54	33.41	5	33.41	33.25	49	5,374	0.91%
2023/06/07	23	33.70	4	33.76	33.80	19	5,307	0.36%
2023/06/06	30.6	34.19	21	34.46	33.55	9.6	5,261	0.18%
2023/06/05	24	33.89	21	33.86	33.75	3	5,124	0.06%
2023/06/02	32	33.81	27	33.87	33.25	5	5,014	0.10%
2023/06/01	115.4	32.95	108	33.05	33.50	7.4	4,830	0.15%	大買/大賣/
2023/05/31	1	31.85	0	0.00	31.75	1	4,534	0.02%
2023/05/30	0	0.00	1	31.85	31.75	-1	4,521	-0.02%
2023/05/29	1	32.20	1.1	32.32	31.95	-0.1	4,522	0.00%
2023/05/26	1	31.90	0	0.00	31.60	1	4,497	0.02%
2023/05/25	0	0.00	3	32.40	32.20	-3	4,449	-0.07%
2023/05/24	12	32.54	4	32.73	32.45	8	4,428	0.18%
2023/05/23	30	32.51	33.2	32.59	32.60	-3.2	4,365	-0.07%
2023/05/22	5	31.43	4	31.60	31.75	1	4,229	0.02%
2023/05/19	2	31.50	2	31.63	31.35	0	4,193	0.00%
2023/05/18	0	32.20	6.1	32.00	31.85	-6.1	4,149	-0.15%
2023/05/17	1	31.75	0	0.00	31.80	1	4,074	0.02%
2023/05/15	0	31.40	0	0.00	31.45	0	4,024	0.00%
2023/05/12	8	31.88	7	32.09	32.05	1	4,013	0.02%
2023/05/11	8	31.88	7	32.09	31.75	1	4,001	0.02%
2023/05/10	2	32.45	4	32.77	32.40	-2	3,948	-0.05%
2023/05/09	171	34.29	164	34.36	33.20	7	3,911	0.18%	大買/大賣/
2023/05/08	2	33.70	2	33.65	33.50	0	3,665	0.00%
2023/05/05	5	33.67	8.1	33.75	33.10	-3	3,594	-0.08%
2023/05/04	17.1	33.21	20	33.16	33.65	-2.9	3,437	-0.08%
2023/05/03	11	32.42	6.3	32.24	32.10	4.7	3,116	0.15%
2023/05/02	13.3	32.01	21	31.99	32.00	-7.7	2,986	-0.26%
2023/04/28	8	31.59	7	31.63	31.30	1	2,919	0.03%
2023/04/27	2	31.50	5	31.44	31.35	-3	2,866	-0.10%
2023/04/26	17	32.10	17.1	32.31	32.00	-0.1	2,767	0.00%
2023/04/25	15	32.58	52	32.73	32.35	-37	2,461	-1.50%
2023/04/24	217	31.98	185.5	32.04	32.50	31.5	2,003	1.57%	大買/大賣/
2023/04/21	166.4	31.21	141.1	31.25	30.40	25.3	1,446	1.75%	大買/大賣/
2023/04/20	10.2	29.95	7	30.18	29.45	3.2	1,034	0.31%
2023/04/17	2	28.90	0	0.00	28.95	2	856	0.23%
2023/04/14	1	28.75	1	28.70	28.85	0	860	0.00%
2023/04/12	5	29.00	5	29.00	28.80	0	846	0.00%
2023/04/11	0	0.00	1	28.55	28.60	-1	834	-0.12%
2023/04/10	0	28.70	0	0.00	28.45	0	832	0.00%
2023/04/07	0	0.00	1	28.31	28.75	-1	801	-0.13%
2023/04/06	0	28.43	2	28.55	28.60	-2	789	-0.25%
2023/03/31	1	28.05	0	0.00	28.25	1	778	0.13%
2023/03/29	2	28.40	0	0.00	28.25	2	776	0.26%
2023/03/28	0.2	28.36	0	0.00	28.30	0.2	779	0.03%
2023/03/27	0	28.25	4	28.20	28.20	-4	780	-0.51%
2023/03/23	1	28.00	0	0.00	28.00	1	797	0.13%
2023/03/22	3.1	27.90	0	0.00	27.85	3.1	796	0.38%
2023/03/21	0.1	27.85	0	0.00	27.80	0.1	794	0.01%
2023/03/20	1	27.35	0	0.00	27.45	1	791	0.13%
2023/03/17	2.1	27.29	0	0.00	27.15	2.1	786	0.26%
2023/03/16	0.1	28.49	0	0.00	27.60	0.1	751	0.01%
2023/03/15	1	28.60	0	0.00	28.40	1	733	0.14%
2023/03/10	0	28.90	8	28.83	28.85	-8	753	-1.06%
2023/03/08	0	29.10	2	29.15	29.10	-2	776	-0.26%
2023/03/07	0	29.00	0	0.00	29.00	0	773	0.00%
2023/03/06	0	28.89	2	28.85	28.80	-2	767	-0.26%
2023/03/03	0	28.80	0	0.00	28.75	0	762	0.00%
2023/03/02	0	28.85	0	0.00	28.75	0	764	0.00%
2023/03/01	0.3	28.82	0	0.00	28.70	0.3	774	0.03%
2023/02/23	0	28.73	0	0.00	28.60	0	778	0.00%
2023/02/21	0.1	28.85	0	0.00	28.70	0.1	800	0.01%
2023/02/20	0	28.70	0	0.00	28.65	0	811	0.00%
2023/02/15	1	28.55	0	0.00	28.45	1	842	0.12%
2023/02/09	0	29.05	1	29.10	29.00	-1	836	-0.12%
2023/02/07	1	29.00	0	0.00	29.10	1	808	0.12%
2023/02/03	1	28.75	0	0.00	29.05	1	782	0.13%
2023/02/01	0	28.90	0	0.00	28.85	0	763	0.00%
2023/01/31	1	29.10	1	29.05	29.10	0	757	0.00%
2023/01/11	0	28.35	6	28.35	28.30	-6	725	-0.83%
2022/12/23	0.3	27.40	0	0.00	27.15	0.3	713	0.04%
2022/12/21	0	27.30	0	0.00	27.15	0	726	0.00%
2022/12/15	2	27.50	0	27.65	27.50	2	710	0.28%
2022/12/14	0	0.00	0	27.85	27.65	0	710	0.00%
2022/12/05	0	0.00	1	27.85	27.90	-1	732	-0.14%
2022/11/24	0.1	27.35	0	0.00	27.40	0.1	734	0.01%
2022/11/17	0	0.00	0	27.00	26.95	0	718	-0.01%
2022/11/15	1	27.20	0	0.00	27.35	1	828	0.12%
2022/11/09	0	0.00	0	27.20	27.15	0	813	-0.01%
2022/11/08	0	0.00	2	27.05	27.00	-2	828	-0.24%
2022/11/07	0	0.00	2	26.83	26.95	-2	833	-0.24%
2022/11/03	0	0.00	1	26.20	26.15	-1	855	-0.12%
2022/11/02	0	0.00	1	26.50	26.35	-1	853	-0.12%
2022/10/31	0	26.20	1	26.05	26.20	-1	840	-0.11%
2022/10/27	1	25.95	0	0.00	26.10	1	842	0.12%
2022/10/26	1	25.55	1	25.65	25.65	0	835	0.00%
2022/10/25	1	25.70	0	0.00	25.70	1	840	0.12%
2022/10/24	1	25.70	1	25.75	25.70	0	849	0.00%
2022/10/21	0	25.70	0	0.00	25.65	0	851	0.00%
2022/10/18	0.1	26.10	0	0.00	26.05	0.1	868	0.01%
2022/10/17	0.1	25.80	3	25.55	25.95	-3	894	-0.33%
2022/10/14	3	26.00	1	26.00	26.00	2	904	0.22%
2022/10/13	0	25.95	0	0.00	25.25	0	910	0.00%
2022/10/07	0	26.85	0	0.00	26.70	0	935	0.00%
2022/10/05	0	0.00	2	26.75	26.75	-2	957	-0.21%
2022/10/04	4	26.65	0	0.00	26.70	4	973	0.41%
2022/09/29	0	0.00	1	26.55	26.30	-1	1,012	-0.10%
2022/09/28	0	26.30	0	0.00	26.15	0	1,029	0.00%
2022/09/27	0	26.60	0	0.00	26.55	0	1,049	0.00%
2022/09/26	1	26.40	0	0.00	26.45	1	1,059	0.09%
2022/09/22	1.6	26.97	1	26.95	26.90	0.6	1,134	0.05%
2022/09/21	0	27.35	0	0.00	27.20	0	1,177	0.00%
2022/09/16	3	27.58	1	27.45	27.35	2	1,338	0.15%
2022/09/14	1	27.30	1	27.55	27.60	0	1,374	0.00%
2022/09/13	0	0.00	1	27.45	27.70	-1	1,418	-0.07%
2022/09/06	0.1	27.15	0	0.00	27.10	0.1	1,506	0.01%
2022/09/01	0	27.95	0	0.00	27.90	0	1,531	0.00%
2022/08/30	1	27.85	0	0.00	27.95	1	1,543	0.06%
2022/08/26	1	28.15	0.1	28.30	28.30	1	1,549	0.06%
2022/08/23	1	28.10	0	0.00	28.20	1	1,591	0.06%
2022/08/22	4	29.28	0	0.00	28.70	4	1,614	0.25%
2022/08/09	0	27.05	0	27.15	27.00	0	1,818	0.00%
2022/08/04	0	26.56	0	0.00	26.65	0	1,938	0.00%
2022/08/01	0	27.15	35	27.03	27.10	-35	2,045	-1.71%
2022/07/28	0	27.00	0	0.00	26.90	0	2,066	0.00%
2022/07/26	0	27.00	0	0.00	27.10	0	2,232	0.00%
2022/07/22	0	0.00	0	26.65	26.85	0	2,230	0.00%
2022/07/19	0	26.30	0	0.00	26.35	0	2,237	0.00%
2022/07/18	1	25.75	0	0.00	25.80	1	2,234	0.04%
2022/07/14	0	25.65	0	0.00	25.90	0	2,230	0.00%
2022/07/12	0	25.65	1	25.55	25.45	-1	2,224	-0.04%
2022/07/11	0.1	25.90	0	0.00	25.90	0.1	2,211	0.00%
2022/07/08	0	25.75	0	0.00	25.75	0	2,211	0.00%
2022/07/06	0	25.65	0	0.00	25.70	0	2,192	0.00%
2022/07/04	0	25.25	0.1	25.40	25.35	0	2,161	0.00%
2022/07/01	0	25.80	12	25.50	25.20	-12	2,163	-0.55%
2022/06/30	2.1	26.02	0	0.00	26.05	2.1	2,149	0.10%
2022/06/29	0.1	26.88	0	0.00	26.55	0.1	2,118	0.00%
2022/06/28	4.1	27.43	0	0.00	27.15	4.1	2,088	0.20%
2022/06/27	0	0.00	1	30.00	29.95	-1	2,026	-0.05%
2022/06/23	0	0.00	0.1	29.70	29.65	-0.1	1,984	0.00%
2022/06/22	1.1	29.95	0	0.00	29.55	1.1	1,991	0.06%
2022/06/20	0	30.20	0	0.00	29.90	0	1,925	0.00%
2022/06/16	1	30.30	1	30.50	30.00	0	1,884	0.00%
2022/06/15	0	30.00	0	0.00	30.05	0	1,870	0.00%
2022/06/14	1	29.26	0	0.00	29.60	1	1,862	0.06%
2022/06/09	1	30.30	0	0.00	30.20	1	1,857	0.05%
2022/06/08	1	30.00	0	0.00	30.05	1	1,848	0.05%
2022/06/06	0	0.00	1	30.00	30.00	-1	1,854	-0.05%
2022/06/02	0	0.00	0	30.15	30.00	0	1,886	0.00%
2022/06/01	0	30.15	0	0.00	30.00	0	1,905	0.00%
2022/05/31	5.1	29.95	0	0.00	30.00	5.1	1,889	0.27%
2022/05/30	2	29.95	1	30.05	30.05	1	1,865	0.05%
2022/05/27	0.1	29.65	0	0.00	29.55	0.1	1,831	0.01%
2022/05/26	0	29.60	1	29.80	29.65	-1	1,795	-0.06%
2022/05/25	6.1	29.17	0	0.00	29.40	6.1	1,775	0.34%
2022/05/24	0.2	30.05	0	0.00	29.95	0.2	1,731	0.01%
2022/05/23	0.1	30.08	0	0.00	30.10	0.1	1,712	0.00%
2022/05/20	2	29.95	1	29.85	29.95	1	1,721	0.06%
2022/05/19	1.2	29.53	1	29.70	29.60	0.2	1,700	0.01%
2022/05/18	2	30.25	0	0.00	30.40	2	1,637	0.12%
2022/05/17	0	30.35	0	0.00	30.20	0	1,611	0.00%
2022/05/16	1.2	30.05	2	30.00	30.15	-0.8	1,613	-0.05%
2022/05/13	5.1	30.65	0	0.00	30.85	5.1	1,594	0.32%
2022/05/12	2.8	30.80	0	0.00	30.40	2.8	1,621	0.17%
2022/05/11	4.3	31.92	0	31.95	31.85	4.3	1,591	0.27%
2022/05/10	2	32.84	2	32.43	32.50	0	1,614	0.00%
2022/05/09	3.1	32.83	0	0.00	32.75	3.1	1,608	0.19%
2022/05/06	1	33.15	0	0.00	33.20	1	1,603	0.06%
2022/05/05	0	33.75	0	0.00	33.60	0	1,617	0.00%
2022/05/04	1	33.70	1	33.90	33.65	0	1,622	0.00%
2022/05/03	24	34.71	21	35.16	33.70	3	1,594	0.19%
2022/04/29	0	33.60	0	0.00	33.45	0	1,469	0.00%
2022/04/28	0	33.60	0	0.00	33.50	0	1,476	0.00%
2022/04/27	1	33.75	0	0.00	33.40	1	1,473	0.07%
2022/04/26	0	34.25	0	0.00	34.10	0	1,452	0.00%
2022/04/25	0	34.45	0	0.00	34.25	0	1,466	0.00%
2022/04/22	0	0.00	5	35.02	34.95	-5	1,466	-0.34%
2022/04/21	0	0.00	5	34.75	34.65	-5	1,488	-0.34%
2022/04/20	1	34.45	0	0.00	34.45	1	1,545	0.06%
2022/04/15	0.1	34.55	0	0.00	34.65	0.1	1,599	0.01%
2022/04/14	0	34.65	0	0.00	34.65	0	1,636	0.00%
2022/04/12	0	0.00	1.1	33.87	34.15	-1.1	1,742	-0.06%
2022/04/11	1.1	34.06	5	34.20	34.10	-3.9	1,781	-0.22%
2022/04/08	0	34.70	5	34.55	34.50	-5	1,793	-0.28%
2022/04/07	2	34.75	5	34.80	34.60	-3	1,808	-0.17%
2022/04/06	2	34.68	0	0.00	34.90	2	1,813	0.11%
2022/04/01	1.1	34.62	0	0.00	34.60	1.1	1,846	0.06%
2022/03/31	2	34.80	0	0.00	35.00	2	1,948	0.10%
2022/03/29	0	34.55	0	34.60	34.45	0	2,173	0.00%
2022/03/28	6	34.09	0	0.00	34.40	6	2,183	0.28%
2022/03/25	1	34.60	2	34.40	34.50	-1	2,155	-0.05%
2022/03/24	0	35.00	0	0.00	34.85	0	2,163	0.00%
2022/03/23	6.2	35.06	1	35.10	35.10	5.2	2,177	0.24%
2022/03/22	0	35.10	0	0.00	35.10	0	2,204	0.00%
2022/03/21	8	35.02	0	0.00	35.10	8	2,226	0.36%
2022/03/18	2	34.77	0	0.00	34.50	2	2,377	0.09%
2022/03/17	0	35.10	0	0.00	34.70	0	2,371	0.00%
2022/03/15	1	34.00	0	0.00	33.95	1	2,372	0.04%
2022/03/10	0	0.00	1	34.45	34.35	-1	2,412	-0.04%
2022/03/09	1	33.85	0	0.00	33.95	1	2,412	0.04%
2022/03/08	2.7	33.84	0	0.00	33.70	2.7	2,421	0.11%
2022/03/07	1	34.06	0	0.00	34.35	1	2,401	0.04%
2022/03/02	1	35.00	0	0.00	35.00	1	2,632	0.04%
2022/02/25	0.1	34.80	0	0.00	34.40	0.1	2,711	0.00%
2022/02/24	1	35.00	16	35.06	34.60	-15	2,724	-0.55%
2022/02/22	2.1	35.45	0	0.00	35.40	2.1	2,787	0.07%
2022/02/21	0	0.00	1	36.15	36.20	-1	2,895	-0.03%
2022/02/17	2	36.00	6	35.85	35.90	-4	2,964	-0.13%
2022/02/16	2	36.20	0	0.00	36.00	2	2,975	0.07%
2022/02/15	1	36.20	0	0.00	36.05	1	2,979	0.03%
2022/02/14	0	0.00	6	36.38	36.50	-6	2,998	-0.20%
2022/02/11	0	0.00	1	36.20	36.35	-1	3,056	-0.03%
2022/02/10	1	35.95	10	36.03	36.25	-9	3,084	-0.29%
2022/02/09	6	35.85	4	35.66	35.85	2	3,082	0.07%
2022/02/08	5	35.15	0	0.00	35.60	5	3,060	0.16%
2022/02/07	0.1	34.59	0	0.00	34.90	0.1	3,067	0.00%
2022/01/26	0.1	34.10	0	0.00	34.05	0.1	3,071	0.00%
2022/01/24	0.1	34.45	1	34.20	34.35	-0.9	3,167	-0.03%
2022/01/21	1.1	34.56	0	0.00	34.55	1.1	3,216	0.03%
2022/01/19	0.1	34.75	0	0.00	34.60	0.1	3,249	0.00%
2022/01/18	0	0.00	1	34.85	34.80	-1	3,277	-0.03%
2022/01/14	1.1	35.43	6	35.76	35.40	-4.9	3,305	-0.15%
2022/01/13	1	36.10	0.5	36.00	35.85	0.5	3,297	0.02%
2022/01/12	1	35.50	4	35.45	35.50	-3	3,267	-0.09%
2022/01/10	0	0.00	3	35.45	35.65	-3	3,310	-0.09%
2022/01/07	0	0.00	1	35.10	35.00	-1	3,318	-0.03%
2022/01/06	0	0.00	16	34.99	35.00	-16	3,322	-0.48%
2022/01/05	0.1	35.00	0	0.00	34.65	0.1	3,317	0.00%
2022/01/04	1	35.00	0	0.00	35.05	1	3,280	0.03%
2021/12/28	6	35.07	3	35.18	35.20	3	3,391	0.09%
2021/12/27	17	36.01	8	36.29	35.60	9	3,425	0.26%
2021/12/24	2	35.88	3	35.82	35.90	-1	3,417	-0.03%
2021/12/23	1	35.10	4	34.86	35.05	-3	3,392	-0.09%
2021/12/22	0	0.00	2	34.35	34.35	-2	3,483	-0.06%
2021/12/20	1	33.80	0	0.00	33.70	1	4,690	0.02%
2021/12/16	7	33.85	5	34.00	33.70	2	4,925	0.04%
2021/12/15	9	33.94	5	34.00	33.95	4	4,956	0.08%
2021/12/14	3	34.55	5	34.23	34.00	-2	4,980	-0.04%
2021/12/13	1.1	33.80	0	0.00	33.60	1.1	4,850	0.02%
2021/12/10	1	33.90	0	0.00	33.90	1	4,864	0.02%
2021/12/09	2	34.00	0	0.00	34.00	2	4,854	0.04%
2021/12/07	1	33.70	0	0.00	33.80	1	4,883	0.02%
2021/12/03	4	33.83	0	0.00	33.85	4	4,886	0.08%
2021/12/02	1	33.85	3	33.77	33.80	-2	4,893	-0.04%
2021/12/01	0	0.00	1	34.15	34.05	-1	4,897	-0.02%
2021/11/30	2	34.08	0	0.00	34.00	2	4,899	0.04%
2021/11/29	7.7	33.70	0	0.00	34.10	7.7	4,919	0.16%
2021/11/26	2	34.25	1	34.45	34.50	1	4,875	0.02%
2021/11/25	2	35.90	4	35.73	35.70	-2	4,805	-0.04%
2021/11/23	0	0.00	1	35.25	34.85	-1	4,774	-0.02%
2021/11/19	4	35.80	3	35.65	35.50	1	4,784	0.02%
2021/11/18	10	36.28	9	36.23	36.05	1	4,768	0.02%
2021/11/17	4	35.34	0	35.40	35.40	4	4,669	0.09%
2021/11/15	1	34.40	17	34.64	35.00	-16	4,663	-0.34%
2021/11/12	1	34.50	4	34.40	34.50	-3	4,711	-0.06%
2021/11/11	2	34.78	0	0.00	34.50	2	4,748	0.04%
2021/11/10	3	35.12	0	0.00	34.75	3	4,828	0.06%
2021/11/09	2	34.90	2	34.90	35.00	0	4,749	0.00%
2021/11/08	0	0.00	2	34.83	35.15	-2	4,727	-0.04%
2021/11/05	2	34.30	2	34.25	34.55	0	4,701	0.00%
2021/11/04	1	34.80	0	0.00	34.35	1	4,717	0.02%
2021/11/02	11	34.67	4	34.58	34.30	7	4,727	0.15%
2021/11/01	1	34.10	1	34.25	34.20	0	4,711	0.00%
2021/10/29	0	0.00	1	34.00	34.00	-1	4,713	-0.02%
2021/10/28	0	0.00	5	33.13	33.20	-5	4,726	-0.11%
2021/10/26	0	0.00	2	33.35	33.35	-2	4,746	-0.04%
2021/10/22	0	0.00	1	33.60	33.60	-1	4,771	-0.02%
2021/10/21	0	0.00	0.5	34.40	34.10	-0.5	4,770	-0.01%
2021/10/20	2	34.15	0	0.00	33.95	2	4,901	0.04%
2021/10/19	4	34.33	0	0.00	34.30	4	4,939	0.08%
2021/10/18	1	34.40	2	34.65	34.40	-1	5,010	-0.02%
2021/10/15	1	34.05	0	0.00	33.90	1	5,076	0.02%
2021/10/14	0	0.00	6	33.51	33.95	-6	5,072	-0.12%
2021/10/13	1	33.25	0	0.00	33.10	1	5,046	0.02%
2021/10/12	1.6	33.40	0.9	33.50	33.30	0.7	5,039	0.01%
2021/10/08	2	33.90	0	0.00	33.55	2	5,047	0.04%
2021/10/07	1	33.40	3	33.88	34.00	-2	5,101	-0.04%
2021/10/06	3.1	33.67	2	33.23	33.20	1.1	5,136	0.02%
2021/10/05	1	32.70	1	33.95	33.90	0	5,163	0.00%
2021/10/04	3	33.95	0	0.00	33.75	3	5,229	0.06%
2021/10/01	3.1	35.02	3	34.93	34.40	0.1	5,334	0.00%
2021/09/30	6.1	36.00	21	36.00	35.65	-14.9	5,582	-0.27%
2021/09/29	6	35.98	0	0.00	35.70	6	5,656	0.11%
2021/09/28	167.2	38.31	134.3	38.53	37.20	32.9	5,623	0.58%	大買/大賣/
2021/09/27	15.4	35.60	16.1	36.50	37.50	-0.8	5,127	-0.01%
2021/09/24	13.1	35.44	7.1	34.59	34.10	6	5,231	0.11%
2021/09/23	0.2	34.08	0	0.00	34.10	0.2	5,482	0.00%
2021/09/22	1.2	33.96	0	0.00	33.80	1.2	5,512	0.02%
2021/09/17	1	34.37	0	0.00	34.30	1	5,554	0.02%
2021/09/16	1	35.10	0.2	35.15	34.90	0.9	5,568	0.02%
2021/09/15	0.1	35.70	0	0.00	35.15	0.1	5,599	0.00%
2021/09/14	0	35.80	2	35.73	35.70	-2	5,717	-0.03%
2021/09/13	2.1	35.83	1	35.85	35.75	1.1	6,089	0.02%
2021/09/10	2	35.18	0	0.00	35.20	2	6,292	0.03%
2021/09/09	1.3	35.60	1	35.60	35.70	0.3	6,319	0.00%
2021/09/08	1	35.35	1	35.60	35.10	0	6,382	0.00%
2021/09/07	0	0.00	1	35.60	35.60	-1	6,401	-0.02%
2021/09/06	3	35.68	1	35.65	35.50	2	6,471	0.03%
2021/09/03	5	36.05	1	36.20	35.90	4	6,703	0.06%
2021/09/02	0	0.00	2.3	36.07	36.10	-2.3	6,818	-0.03%
2021/09/01	1.1	36.07	1	36.50	36.05	0.1	6,932	0.00%
2021/08/31	1	35.90	0	0.00	36.00	1	7,220	0.01%
2021/08/30	2.4	36.58	0	0.00	36.45	2.4	8,170	0.03%
2021/08/27	15	36.91	9	37.12	37.15	6	8,507	0.07%
2021/08/20	8	36.22	3	36.25	36.05	5	9,568	0.05%
2021/08/19	0.2	36.75	2	36.60	35.80	-1.8	9,595	-0.02%
2021/08/18	3.3	36.14	4	36.29	36.75	-0.7	9,597	-0.01%
2021/08/17	1	37.00	6	37.53	36.85	-5	9,597	-0.05%
2021/08/16	2	39.78	0	0.00	39.65	2	9,655	0.02%
2021/08/13	1	40.90	0	0.00	40.90	1	9,619	0.01%
2021/08/12	1	41.20	0	0.00	41.15	1	9,653	0.01%
2021/08/11	0	0.00	1	42.00	41.15	-1	9,717	-0.01%
2021/08/10	0.1	41.85	0	0.00	41.85	0.1	9,801	0.00%
2021/08/09	0	0.00	5	42.35	42.40	-5	9,916	-0.05%
2021/08/06	0.4	42.01	0	0.00	42.05	0.4	10,006	0.00%
2021/08/02	0	0.00	2	41.30	42.00	-2	11,135	-0.02%
2021/07/29	0	0.00	1	42.25	42.20	-1	11,148	-0.01%
2021/07/27	0	0.00	1.1	41.99	41.75	-1.1	11,276	-0.01%
2021/07/26	2	41.70	0	0.00	41.35	2	11,320	0.02%
2021/07/23	0	0.00	2	43.25	43.80	-2	11,234	-0.02%
2021/07/22	2.3	42.08	2	42.80	42.10	0.2	11,252	0.00%
2021/07/21	2.1	43.08	3	43.55	42.65	-0.9	11,280	-0.01%
2021/07/20	5.2	43.94	0	0.00	43.40	5.2	11,329	0.05%
2021/07/19	1.3	44.67	1	44.40	44.60	0.3	11,489	0.00%
2021/07/16	0.4	44.73	4	44.45	44.75	-3.6	11,723	-0.03%
2021/07/15	1	44.35	2.3	44.92	45.10	-1.3	11,904	-0.01%
2021/07/14	0.3	44.25	1.1	43.58	44.35	-0.8	12,012	-0.01%
2021/07/13	0.1	44.15	0.1	44.70	44.20	0.1	12,155	0.00%
2021/07/12	5	45.64	9	44.95	44.95	-4	12,200	-0.03%
2021/07/09	3	45.87	0	0.00	45.95	3	12,244	0.02%
2021/07/08	11	47.28	3	47.67	46.80	8	12,352	0.06%
2021/07/07	135	49.61	128	49.50	48.00	7	12,719	0.06%	大買/大賣/
2021/07/06	34	49.04	25	48.38	48.05	9	12,729	0.07%
2021/07/05	7	47.89	10	48.21	48.35	-3	12,634	-0.02%
2021/07/02	21	48.38	13	48.94	48.25	8	12,625	0.06%
2021/07/01	46	48.77	30.2	48.85	47.70	15.8	12,600	0.13%
2021/06/30	14	47.14	21	47.22	48.50	-7	12,196	-0.06%
2021/06/29	0	46.15	1	45.70	45.60	-1	11,816	-0.01%
2021/06/28	1	44.93	3	45.84	46.00	-2	11,840	-0.02%
2021/06/25	0	0.00	0	45.25	44.90	0	11,931	0.00%
2021/06/24	1.2	45.09	11	45.20	45.40	-9.8	12,036	-0.08%
2021/06/23	14	46.02	16	45.81	44.80	-2	12,046	-0.02%
2021/06/22	54	46.65	37	45.99	45.25	17	12,006	0.14%
2021/06/21	4.1	44.38	13	45.02	45.80	-8.9	11,681	-0.08%
2021/06/18	1	43.85	2	43.85	44.30	-1	11,495	-0.01%
2021/06/17	3.1	44.25	2	44.63	44.05	1.1	11,500	0.01%
2021/06/16	0.2	43.88	3	43.85	43.85	-2.9	11,569	-0.02%
2021/06/15	1	43.85	1	43.90	44.00	0	11,547	0.00%
2021/06/11	55	46.07	45	46.54	44.50	10	11,486	0.09%
2021/06/09	2.2	46.90	1	46.00	45.10	1.2	11,135	0.01%
2021/06/08	35	47.38	27	47.29	46.90	8	11,004	0.07%
2021/06/07	536.1	48.65	550	48.77	49.00	-13.9	10,711	-0.13%	大買/大賣/
2021/06/04	31.1	46.80	31	46.88	45.65	0.1	9,730	0.00%
2021/06/03	260	48.13	248	48.20	46.40	12	9,410	0.13%	大買/大賣/
2021/06/02	75	44.55	87	44.40	44.75	-12	8,596	-0.14%
2021/06/01	0	0.00	1	41.05	41.70	-1	8,410	-0.01%
2021/05/31	5	41.75	3	41.95	41.30	2	8,428	0.02%
2021/05/28	10	41.30	14	41.16	41.20	-4	8,435	-0.05%
2021/05/27	6	41.75	4	41.89	40.90	2	8,495	0.02%
2021/05/24	3	42.93	3	42.36	42.35	0	8,454	0.00%
2021/05/21	1	41.35	1	41.30	41.30	0	8,413	0.00%
2021/05/19	15	40.81	9	40.36	40.35	6	8,352	0.07%
2021/05/18	15	39.59	7	39.75	40.00	8	8,294	0.10%
2021/05/17	0	0.00	5	38.27	37.50	-5	8,225	-0.06%
2021/05/14	5.1	41.15	5	39.73	39.30	0.1	8,098	0.00%
2021/05/13	15	39.27	15.8	40.48	40.55	-0.8	7,981	-0.01%
2021/05/12	8	44.66	16	45.25	40.80	-8	7,825	-0.10%
2021/05/11	16	47.68	10.1	47.15	44.85	5.9	7,543	0.08%
2021/05/10	20	45.55	9	45.81	46.30	11	7,010	0.16%
2021/05/06	0	0.00	4	43.14	42.90	-4	6,739	-0.06%
2021/05/05	2	43.78	0	0.00	42.80	2	6,710	0.03%
2021/05/03	1	45.20	5.1	44.12	44.45	-4.1	6,594	-0.06%
2021/04/29	0	44.10	2	44.05	44.60	-2	6,583	-0.03%
2021/04/28	3	45.28	1	44.95	44.90	2	6,554	0.03%
2021/04/27	3	44.67	28	44.77	45.80	-25	6,573	-0.38%
2021/04/26	3	44.77	2	45.33	45.20	1	6,491	0.02%
2021/04/23	4	43.46	14	43.53	44.10	-10	6,353	-0.16%
2021/04/22	18	43.17	24	43.68	42.65	-6	6,216	-0.10%
2021/04/21	25	43.89	18	43.99	43.90	7	6,020	0.12%
2021/04/20	13	42.78	20	42.52	42.90	-7	5,845	-0.12%
2021/04/19	24.5	42.32	12.1	42.46	43.00	12.4	5,793	0.21%
2021/04/16	12.1	41.17	8	41.05	41.55	4.1	5,623	0.07%
2021/04/15	11	41.42	18	41.33	40.80	-7	5,565	-0.13%
2021/04/14	17	40.79	7	41.14	40.75	10	5,534	0.18%
2021/04/13	12	42.86	7	43.41	41.80	5	5,423	0.09%
2021/04/12	21	39.85	41	39.39	40.45	-20	4,935	-0.41%
2021/04/09	11	37.20	2	38.50	37.00	9	4,665	0.19%
2021/04/08	13.1	37.30	34	37.94	38.00	-20.9	4,657	-0.45%
2021/04/07	38	37.67	3	37.45	37.00	35	4,750	0.74%
2021/04/06	4	36.97	16	37.13	37.40	-12	5,023	-0.24%
2021/04/01	8	35.19	5	35.00	35.40	3	5,095	0.06%
2021/03/31	1	35.20	2	35.08	34.90	-1	4,996	-0.02%
2021/03/30	2.4	34.74	1	34.85	35.00	1.4	4,935	0.03%
2021/03/29	2	34.28	1	34.35	34.05	1	4,784	0.02%
2021/03/26	6	33.66	4	33.68	33.60	2	4,838	0.04%
2021/03/25	10	33.43	0	0.00	33.35	10	4,869	0.21%
2021/03/24	10	32.90	2	32.90	33.00	8	4,804	0.17%
2021/03/22	7	32.55	3	32.77	33.00	4	5,030	0.08%
2021/03/19	7	32.49	7	32.71	32.65	0	5,060	0.00%
2021/03/17	0	32.26	2	32.18	32.15	-2	4,948	-0.04%
2021/03/16	0	0.00	10.1	32.25	32.35	-10.1	5,012	-0.20%
2021/03/15	0	0.00	10.5	32.15	32.15	-10.5	5,051	-0.21%
2021/03/12	0	32.25	1	32.25	32.30	-1	5,083	-0.02%
2021/03/11	0.4	32.35	12	32.55	32.40	-11.6	5,137	-0.23%
2021/03/10	4	32.03	0	0.00	32.30	4	5,138	0.08%
2021/03/09	7	32.41	1	32.40	32.40	6	5,155	0.12%
2021/03/08	3	32.10	0	0.00	32.10	3	5,171	0.06%
2021/03/05	0	0.00	2	32.00	31.80	-2	5,165	-0.04%
2021/03/04	0	0.00	1	32.05	31.95	-1	5,211	-0.02%
2021/03/03	0	0.00	1	31.85	31.85	-1	5,198	-0.02%
2021/03/02	2.1	31.75	10	32.09	31.20	-7.9	5,189	-0.15%
2021/02/26	0	0.00	1	31.35	31.35	-1	5,152	-0.02%
2021/02/25	3	31.40	1	31.35	31.45	2	5,134	0.04%
2021/02/24	2	31.40	0	0.00	31.50	2	5,173	0.04%
2021/02/23	4	31.66	3	31.38	31.65	1	5,162	0.02%
2021/02/22	2	31.18	0.1	31.10	31.10	1.9	5,150	0.04%
2021/02/19	2	30.80	0	0.00	30.90	2	5,168	0.04%
2021/02/18	1	30.60	7	30.64	30.65	-6	5,340	-0.11%
2021/02/17	3	30.07	4	30.18	30.20	-1	5,365	-0.02%
2021/02/05	0.1	29.40	5	29.36	29.35	-4.9	5,789	-0.08%
2021/02/04	1	29.00	0	0.00	29.30	1	5,813	0.02%
2021/02/03	1.2	29.08	0	0.00	29.15	1.2	5,855	0.02%
2021/02/02	0	0.00	2	29.20	29.30	-2	5,993	-0.03%
2021/02/01	1	28.80	5.4	28.47	28.90	-4.4	6,029	-0.07%
2021/01/29	0.4	29.28	4	29.23	28.70	-3.6	6,066	-0.06%
2021/01/28	4.1	29.60	10	29.15	29.20	-5.9	6,138	-0.10%
2021/01/26	2	29.88	0	0.00	29.90	2	6,185	0.03%
2021/01/25	15	30.07	0	0.00	30.15	15	6,210	0.24%
2021/01/22	1	29.55	0	0.00	29.60	1	6,234	0.02%
2021/01/19	3	30.87	0	0.00	30.85	3	6,495	0.05%
2021/01/14	0	0.00	4	32.10	32.05	-4	6,677	-0.06%
2021/01/13	0	0.00	2	32.30	32.30	-2	6,713	-0.03%
2021/01/12	0	0.00	0.1	32.30	32.25	-0.1	6,781	0.00%
2021/01/11	0.1	33.25	0	0.00	33.00	0.1	6,760	0.00%
2021/01/08	0.1	33.50	1	33.30	33.30	-0.9	6,787	-0.01%
2021/01/06	0	0.00	1	33.65	33.20	-1	6,891	-0.01%
2021/01/05	1	33.70	0	0.00	33.75	1	7,035	0.01%
2021/01/04	0	0.00	15	34.10	34.20	-15	7,184	-0.21%
2020/12/31	21	34.06	4	34.16	34.00	17	7,154	0.24%
2020/12/30	1	34.45	6	34.22	34.15	-5	7,118	-0.07%
2020/12/29	7	34.34	2	33.88	33.55	5	7,018	0.07%
2020/12/28	11	32.95	34	32.97	33.45	-23	6,617	-0.35%
2020/12/25	2	31.90	0	0.00	31.85	2	6,421	0.03%
2020/12/24	1	31.95	3	32.02	31.95	-2	6,566	-0.03%
2020/12/23	0	0.00	4	32.00	32.00	-4	6,696	-0.06%
2020/12/22	6	32.45	22	32.38	32.10	-16	6,864	-0.23%
2020/12/21	40	31.80	1	31.90	31.95	39	6,824	0.57%
2020/12/18	5	31.55	1	31.40	31.35	4	6,858	0.06%
2020/12/17	5	31.55	0	0.00	31.35	5	6,965	0.07%
2020/12/16	28	31.74	8	31.74	31.75	20	7,030	0.28%
2020/12/15	4	31.64	14	31.28	31.25	-10	7,052	-0.14%
2020/12/14	0	0.00	5	30.40	30.85	-5	7,238	-0.07%
2020/12/11	0	0.00	1	30.60	30.60	-1	7,585	-0.01%
2020/12/10	10	31.58	1	31.10	30.85	9	7,732	0.12%
2020/12/09	4	30.88	1	30.85	30.90	3	7,836	0.04%
2020/12/08	1	31.15	0	0.00	31.20	1	7,910	0.01%
2020/12/07	0	0.00	14	30.83	30.80	-14	8,044	-0.17%
2020/12/03	0	0.00	2	31.55	31.55	-2	8,318	-0.02%
2020/12/02	5	31.70	0	0.00	31.65	5	8,383	0.06%
2020/11/30	6	32.49	2	32.35	31.80	4	8,550	0.05%
2020/11/27	0	32.00	0	0.00	32.00	0	8,664	0.00%
2020/11/26	1	31.95	0	0.00	31.95	1	8,892	0.01%
2020/11/25	0	0.00	2	31.78	31.75	-2	9,325	-0.02%
2020/11/24	0	0.00	5	32.06	31.90	-5	9,455	-0.05%
2020/11/23	2	31.80	2	32.30	31.80	0	9,522	0.00%
2020/11/20	5	32.01	0	0.00	32.00	5	9,527	0.05%
2020/11/19	2	31.80	0	0.00	31.70	2	9,608	0.02%
2020/11/18	2	31.70	0	0.00	31.95	2	9,607	0.02%
2020/11/17	15	32.41	1	32.45	32.00	14	9,652	0.15%
2020/11/16	2	32.55	0	0.00	32.65	2	9,663	0.02%
2020/11/13	16	33.21	5	33.30	32.60	11	9,815	0.11%
2020/11/12	1	32.60	0	0.00	32.60	1	9,419	0.01%
2020/11/11	2	32.83	1	33.15	33.10	1	9,481	0.01%
2020/11/10	1	32.40	1	32.45	32.45	0	9,584	0.00%
2020/11/09	4	33.00	3	33.15	33.25	1	9,613	0.01%
2020/11/06	1	32.70	0	0.00	32.70	1	9,894	0.01%
2020/11/05	1	32.65	1	32.60	32.60	0	10,067	0.00%
2020/11/04	1	33.20	0	0.00	33.25	1	10,031	0.01%
2020/11/03	1	33.35	0	0.00	33.15	1	10,121	0.01%
2020/11/02	2	33.43	5	33.25	33.15	-3	10,118	-0.03%
2020/10/30	1	34.25	0	0.00	33.95	1	10,102	0.01%
2020/10/29	6	34.16	1	34.30	34.30	5	10,056	0.05%
2020/10/28	16	35.58	21	35.15	34.75	-5	10,041	-0.05%
2020/10/27	13	35.10	21.5	35.02	35.35	-8.5	9,929	-0.09%
2020/10/26	2	33.58	4	33.54	33.55	-2	9,628	-0.02%
2020/10/23	3.5	33.71	0	0.00	33.75	3.5	9,552	0.04%
2020/10/22	3	34.08	13	34.16	33.85	-10	9,557	-0.10%
2020/10/21	2	33.55	2	34.05	33.75	0	9,440	0.00%
2020/10/20	3	33.42	5.6	33.51	33.60	-2.6	9,399	-0.03%
2020/10/19	4	32.60	1	32.50	32.50	3	9,368	0.03%
2020/10/16	2	32.70	0	0.00	32.80	2	9,357	0.02%
2020/10/15	2	33.00	5	33.47	33.20	-3	9,340	-0.03%
2020/10/14	27.1	34.00	7	34.11	33.20	20.1	9,348	0.22%
2020/10/13	14	33.95	16	34.34	34.50	-2	9,174	-0.02%
2020/10/12	8	32.74	13	33.07	33.50	-5	8,973	-0.06%
2020/10/08	1	32.05	0	0.00	31.75	1	8,852	0.01%
2020/10/07	6	32.27	1	32.60	32.25	5	8,838	0.06%
2020/10/06	0	0.00	4	32.53	32.50	-4	8,827	-0.05%
2020/10/05	0	0.00	1	32.10	32.10	-1	8,814	-0.01%
2020/09/30	3	31.87	11	31.96	31.55	-8	8,814	-0.09%
2020/09/29	12	32.46	8	32.19	32.55	4	8,758	0.05%
2020/09/28	14	31.40	17	31.65	31.80	-3	8,634	-0.03%
2020/09/25	11	31.70	13	31.22	31.60	-2	8,596	-0.02%
2020/09/24	8	31.09	2	30.60	30.45	6	8,511	0.07%
2020/09/23	4	31.98	3	30.90	31.15	1	8,369	0.01%
2020/09/22	2	31.95	0	0.00	31.90	2	8,273	0.02%
2020/09/21	1	32.80	3	33.23	33.10	-2	8,144	-0.02%
2020/09/18	12	32.58	29.1	32.05	32.90	-17.1	8,049	-0.21%
2020/09/17	26	31.53	13	31.50	31.75	13	7,804	0.17%
2020/09/16	70	31.47	70	31.51	31.55	0	7,580	0.00%
2020/09/15	2	30.00	4	29.74	30.00	-2	7,301	-0.03%
2020/09/14	4	29.03	5	29.40	29.00	-1	7,211	-0.01%
2020/09/11	3	28.45	10	29.35	28.50	-7	7,118	-0.10%
2020/09/10	0	0.00	2	29.30	29.00	-2	7,058	-0.03%
2020/09/09	1	29.80	1	29.65	29.65	0	6,999	0.00%
2020/09/08	6	29.15	7	29.16	29.15	-1	6,915	-0.01%
2020/09/07	2	28.05	0	0.00	27.90	2	6,728	0.03%
2020/09/04	1	27.80	1	28.00	27.80	0	6,666	0.00%
2020/09/03	6	28.39	6	28.21	28.70	0	6,678	0.00%
2020/09/02	5	28.63	0	0.00	28.45	5	6,571	0.08%
2020/09/01	26	30.28	16	29.97	29.50	10	6,390	0.16%
2020/08/31	5	28.01	9	29.69	30.30	-4	6,145	-0.07%
2020/08/28	0	0.00	20	27.50	27.55	-20	5,720	-0.35%
2020/08/27	2	26.45	2	26.30	26.30	0	5,580	0.00%
2020/08/25	8	27.68	7	28.11	27.30	1	5,429	0.02%
2020/08/24	2	27.35	4	27.11	27.00	-2	5,386	-0.04%
2020/08/21	11	27.27	1	27.35	27.30	10	5,399	0.19%
2020/08/20	1	27.25	4	27.25	27.50	-3	5,342	-0.06%
2020/08/19	2	27.68	18	27.89	28.00	-16	5,215	-0.31%
2020/08/18	1	26.45	2	26.53	26.45	-1	5,110	-0.02%
2020/08/17	1	26.35	1	26.45	26.50	0	5,168	0.00%
2020/08/14	2	26.40	5	26.27	26.35	-3	5,275	-0.06%
2020/08/13	1	25.70	2	25.83	25.55	-1	5,249	-0.02%
2020/08/12	44.1	25.78	31	26.04	25.40	13.1	5,257	0.25%
2020/08/11	3	25.07	2	24.28	25.15	1	5,099	0.02%
2020/08/10	4	23.83	0	0.00	23.90	4	4,954	0.08%
2020/08/07	0	0.00	7	23.99	24.15	-7	4,961	-0.14%
2020/08/05	1	23.35	1	23.40	23.40	0	5,157	0.00%
2020/08/04	0	0.00	5	23.15	23.15	-5	5,119	-0.10%
2020/07/31	0	0.00	4	23.20	23.20	-4	5,088	-0.08%
2020/07/29	3	23.28	0	0.00	23.15	3	5,083	0.06%
2020/07/28	2	23.40	0	0.00	23.10	2	5,093	0.04%
2020/07/21	1	23.80	0	0.00	23.90	1	4,952	0.02%
2020/07/16	0	0.00	0	23.75	23.85	0	4,858	0.00%
2020/07/15	2	23.65	5	23.89	23.80	-3	4,837	-0.06%
2020/07/13	0	0.00	8	23.65	23.70	-8	4,766	-0.17%
2020/07/10	6	23.43	1	23.50	23.35	5	4,775	0.10%
2020/07/08	0	0.00	4	23.14	23.20	-4	4,670	-0.09%
2020/07/07	0	0.00	16	23.08	22.95	-16	4,674	-0.34%
2020/07/06	2	22.98	0	0.00	23.00	2	4,713	0.04%
2020/07/03	8	23.80	9	23.92	23.95	-1	4,653	-0.02%
2020/07/02	10	23.74	0	0.00	23.85	10	4,572	0.22%
2020/07/01	0	0.00	1	23.55	23.65	-1	4,583	-0.02%
2020/06/29	1	23.20	0	0.00	23.15	1	4,584	0.02%
2020/06/22	0	0.00	1	24.10	23.70	-1	4,710	-0.02%
2020/06/19	1	23.95	1	24.35	23.65	0	4,700	0.00%
2020/06/18	1	24.20	7	24.06	24.00	-6	4,723	-0.13%
2020/06/17	3	23.88	1	23.85	23.75	2	4,736	0.04%
2020/06/16	3	23.20	12	23.56	23.85	-9	4,805	-0.19%
2020/06/15	4	23.03	2	23.33	22.90	2	4,918	0.04%
2020/06/12	1	22.30	0	0.00	22.70	1	4,931	0.02%
2020/06/10	1	22.75	0	0.00	22.75	1	5,048	0.02%
2020/06/04	3	23.67	13	23.70	23.60	-10	5,545	-0.18%
2020/06/03	1	24.00	3	23.88	23.95	-2	5,668	-0.04%
2020/06/01	5	23.90	0	0.00	23.95	5	5,810	0.09%
2020/05/29	0	0.00	1	23.95	23.60	-1	5,939	-0.02%
2020/05/28	5	24.19	2	24.40	23.85	3	6,106	0.05%
2020/05/27	0	0.00	5	24.10	23.90	-5	6,201	-0.08%
2020/05/26	10	23.68	5	23.95	23.90	5	6,571	0.08%
2020/05/25	4	23.64	1.1	23.49	23.45	2.9	7,089	0.04%
2020/05/22	1	24.30	0	0.00	24.05	1	7,214	0.01%
2020/05/21	7	24.06	1	24.00	24.30	6	7,427	0.08%
2020/05/20	1	23.80	12	23.75	23.55	-11	7,367	-0.15%
2020/05/19	6	23.36	16	23.62	23.60	-10	7,336	-0.14%
2020/05/18	16	23.10	12	22.91	23.10	4	7,175	0.06%
2020/05/15	1	21.90	2	22.00	22.20	-1	7,007	-0.01%
2020/05/14	0	0.00	2	21.73	21.50	-2	6,955	-0.03%
2020/05/13	4.1	22.03	0	0.00	21.90	4.1	6,894	0.06%
2020/05/12	21	22.53	42	22.11	22.40	-21	6,806	-0.31%
2020/05/08	0	0.00	8	21.10	21.05	-8	6,555	-0.12%
2020/05/07	0	0.00	2	20.90	21.10	-2	6,650	-0.03%
2020/05/06	0	20.90	1	21.10	20.90	-1	6,792	-0.01%
2020/05/05	1	20.85	0	0.00	20.95	1	6,789	0.01%
2020/05/04	6	20.96	0	0.00	20.80	6	6,791	0.09%
2020/04/30	0	0.00	6	21.18	21.20	-6	6,772	-0.09%
2020/04/29	0	0.00	15	21.05	21.05	-15	6,759	-0.22%
2020/04/28	10	21.00	0	0.00	21.00	10	6,732	0.15%
2020/04/27	0	0.00	2	20.60	20.70	-2	6,745	-0.03%
2020/04/23	0	0.00	3	20.40	20.60	-3	6,759	-0.04%
2020/04/22	0	0.00	5	20.20	20.30	-5	6,754	-0.07%
2020/04/21	5	20.75	0	0.00	20.35	5	6,773	0.07%
2020/04/20	5	20.90	3	21.20	21.00	2	6,744	0.03%
2020/04/17	3	21.25	3	21.10	21.00	0	6,723	0.00%
2020/04/16	0	0.00	1	21.15	21.15	-1	6,759	-0.01%
2020/04/15	5	21.30	7	21.14	21.45	-2	6,723	-0.03%
2020/04/14	6	20.70	0	0.00	20.85	6	6,657	0.09%
2020/04/13	0	0.00	10	20.65	20.60	-10	6,647	-0.15%
2020/04/10	1	20.70	30	20.75	20.75	-29	6,633	-0.44%
2020/04/09	1	21.05	15	20.98	21.10	-14	6,605	-0.21%
2020/04/08	0	21.10	15	20.75	20.85	-15	6,563	-0.23%
2020/04/06	1	19.95	16	20.38	20.40	-15	6,489	-0.23%
2020/03/27	0	0.00	3	20.52	20.10	-3	6,396	-0.05%
2020/03/26	1	20.60	3	20.63	20.75	-2	6,303	-0.03%
2020/03/25	2	20.00	1	20.25	20.35	1	6,194	0.02%
2020/03/24	8	19.48	3	19.62	19.45	5	6,102	0.08%
2020/03/23	4	19.01	4	18.90	19.05	0	6,000	0.00%
2020/03/20	24	18.42	2	18.30	18.35	22	5,913	0.37%
2020/03/19	4	17.55	4	17.55	17.55	0	5,777	0.00%
2020/03/17	5	20.50	2	20.58	20.35	3	5,438	0.06%
2020/03/16	17	21.24	11	21.45	21.00	6	5,330	0.11%
2020/03/13	15.4	20.66	27	20.98	21.30	-11.6	5,237	-0.22%
2020/03/12	5	22.20	9	22.49	22.50	-4	4,960	-0.08%
2020/03/11	0	0.00	10	22.98	23.00	-10	4,821	-0.21%
2020/03/10	9	22.47	11	22.15	22.70	-2	4,707	-0.04%
2020/03/09	7	22.88	1	23.00	22.10	6	4,538	0.13%
2020/03/06	9	23.38	4	23.05	23.20	5	4,361	0.11%
2020/03/05	35	23.64	3	23.43	23.50	32	4,286	0.75%
2020/03/04	30	24.01	27	24.19	23.75	3	4,154	0.07%
2020/03/03	13	24.19	38	24.18	24.20	-25	4,018	-0.62%
2020/03/02	34	23.21	7	23.56	23.35	27	3,790	0.71%
2020/02/27	52	24.36	44	24.56	23.65	8	3,649	0.22%
2020/02/26	60	24.05	73	24.01	23.65	-13	3,278	-0.40%
2020/02/25	36	22.88	36	23.00	22.60	0	2,676	0.00%
2020/02/24	50	22.71	52	22.80	23.00	-2	2,438	-0.08%
2020/02/21	21	21.28	16	21.48	21.65	5	2,096	0.24%
2020/02/20	12	21.05	16	21.01	21.00	-4	1,950	-0.21%
2020/02/19	1	20.60	15	20.65	20.60	-14	1,856	-0.75%
2020/02/14	0	0.00	21	20.28	20.30	-21	1,909	-1.10%
2020/02/13	0	0.00	15	20.20	20.10	-15	1,892	-0.79%
2020/02/12	0	0.00	6	20.16	20.15	-6	1,886	-0.32%
2020/02/11	0	0.00	2	20.05	20.05	-2	1,862	-0.11%
2020/02/10	16	20.47	7	20.50	20.25	9	1,832	0.49%
2020/02/07	15	20.56	8	20.49	20.80	7	1,732	0.40%
2020/02/06	0	0.00	11	19.91	20.00	-11	1,578	-0.70%
2020/02/04	0	0.00	5	19.55	19.65	-5	1,548	-0.32%
2020/01/31	3	19.68	0	0.00	19.70	3	1,511	0.20%
2020/01/30	2	19.68	0	0.00	19.55	2	1,495	0.13%
2020/01/20	0	0.00	7	20.45	20.45	-7	1,464	-0.48%
2020/01/17	0.5	20.20	0	0.00	20.20	0.5	1,426	0.03%
2020/01/16	0	0.00	11	20.10	20.20	-11	1,404	-0.78%
2020/01/13	0	19.70	0	0.00	19.75	0	1,343	0.00%
2020/01/10	0	0.00	1	19.70	19.75	-1	1,356	-0.07%
2020/01/08	2	19.20	0	0.00	19.20	2	1,306	0.15%
2020/01/07	0	0.00	5	19.20	19.35	-5	1,304	-0.38%
2020/01/06	2	19.20	0	0.00	19.20	2	1,326	0.15%
2020/01/02	0	0.00	6	19.37	19.45	-6	1,339	-0.45%
2019/12/31	0	0.00	2	19.25	19.30	-2	1,305	-0.15%
2019/12/27	0	0.00	2.5	19.10	19.10	-2.5	1,263	-0.19%
2019/12/25	0	0.00	10	18.90	18.95	-10	1,203	-0.83%
2019/12/18	0	0.00	5	18.90	18.95	-5	1,200	-0.42%
2019/12/17	5	18.85	0	0.00	18.85	5	1,191	0.42%
2019/12/13	3	18.90	0	0.00	19.00	3	1,151	0.26%
2019/12/02	0	0.00	3	18.70	18.70	-3	1,164	-0.26%
2019/11/29	0	0.00	2	18.80	18.80	-2	1,152	-0.17%
2019/11/27	0	0.00	5	18.95	19.05	-5	1,131	-0.44%
2019/11/25	5	19.25	11.1	19.18	19.20	-6.1	1,088	-0.56%
2019/11/19	1	18.85	0	18.80	18.80	1	1,053	0.09%
2019/11/15	8	19.01	17	18.94	18.85	-9	1,048	-0.86%
2019/11/14	8	18.65	7	18.75	18.80	1	997	0.10%
2019/11/11	0.5	18.20	0	0.00	18.20	0.5	940	0.05%
2019/11/08	10	18.30	5	18.20	18.20	5	937	0.53%
2019/11/07	5	18.20	0	0.00	18.25	5	934	0.53%
2019/11/05	0	0.00	10	18.30	18.35	-10	936	-1.07%
2019/11/04	2	18.25	1	18.20	18.25	1	953	0.10%
2019/11/01	1	18.15	0	0.00	18.10	1	968	0.10%
2019/10/28	13	18.23	0	0.00	18.15	13	1,018	1.28%
2019/10/23	2	18.05	0	0.00	18.00	2	1,033	0.19%
2019/10/22	3	18.00	0	0.00	18.00	3	1,038	0.29%
2019/10/17	1	18.40	0	18.35	18.45	1	1,013	0.10%
2019/10/14	0	0.00	57	18.16	18.30	-57	1,030	-5.53%
2019/10/09	2	17.65	5	18.20	17.65	-3	1,052	-0.29%
2019/09/26	0	0.00	2	18.10	18.05	-2	1,227	-0.16%
2019/09/12	0	0.00	3	18.25	18.30	-3	1,471	-0.20%
2019/09/11	0	0.00	2	18.15	18.10	-2	1,508	-0.13%
2019/09/10	5	18.20	0	0.00	18.25	5	1,516	0.33%
2019/09/09	15	18.15	12	18.22	18.30	3	1,527	0.20%
2019/09/06	0	0.00	0	17.90	17.85	0	1,503	0.00%
2019/09/05	2	17.85	0	0.00	17.85	2	1,510	0.13%
2019/09/04	0	0.00	3	17.75	17.85	-3	1,510	-0.20%
2019/08/27	6	17.46	0	0.00	17.40	6	1,527	0.39%
2019/08/22	0	0.00	1	17.75	17.80	-1	1,545	-0.06%
2019/08/21	2	17.65	0	0.00	17.70	2	1,555	0.13%
2019/08/16	3	17.72	1	17.70	17.65	2	1,551	0.13%
2019/08/15	2	17.78	0	0.00	17.80	2	1,545	0.13%
2019/08/14	2	18.05	0	0.00	18.00	2	1,546	0.13%
2019/08/08	0	0.00	5	18.21	18.35	-5	1,564	-0.32%
2019/08/07	0	0.00	2	17.90	17.95	-2	1,567	-0.13%
2019/08/06	3	17.60	0	0.00	18.05	3	1,586	0.19%
2019/08/05	8	18.24	0	0.00	18.10	8	1,574	0.51%
2019/08/02	8	18.47	0	0.00	18.45	8	1,580	0.51%
2019/08/01	10	18.58	0	0.00	18.65	10	1,610	0.62%
2019/07/24	0	0.00	1	19.00	19.05	-1	1,641	-0.06%
2019/07/22	0	0.00	3	19.20	19.10	-3	1,642	-0.18%
2019/07/18	0	0.00	2	19.13	19.10	-2	1,675	-0.12%
2019/07/16	3	19.18	0	0.00	19.15	3	1,683	0.18%
2019/07/15	13	19.31	0	0.00	19.20	13	1,662	0.78%
2019/07/11	0	0.00	2	19.70	19.65	-2	1,703	-0.12%
2019/07/10	7	20.49	0	0.00	20.60	7	1,691	0.41%
2019/07/09	6	20.42	2	20.50	20.50	4	1,665	0.24%
2019/07/08	0	0.00	3	20.65	20.55	-3	1,682	-0.18%
2019/07/04	10	20.50	5	20.55	20.50	5	1,857	0.27%
2019/07/03	0	0.00	1	20.45	20.40	-1	1,897	-0.05%
2019/07/02	1	20.50	0	0.00	20.45	1	1,956	0.05%
2019/06/25	0	0.00	1	20.70	20.75	-1	1,973	-0.05%
2019/06/24	0	0.00	2	20.70	20.75	-2	1,970	-0.10%
2019/06/21	0.7	20.65	2	20.63	20.75	-1.3	1,965	-0.06%
2019/06/20	2	20.40	7	20.45	20.50	-5	1,945	-0.26%
2019/06/19	0	20.10	8	20.17	20.20	-8	1,950	-0.41%
2019/06/17	2	19.90	0	0.00	19.90	2	1,948	0.10%
2019/06/10	0	0.00	24	19.60	19.55	-24	1,983	-1.21%
2019/06/05	1	19.45	30	19.45	19.40	-29	1,996	-1.45%
2019/05/30	1	19.40	0	0.00	19.40	1	2,044	0.05%
2019/05/24	0	0.00	2	19.35	19.35	-2	2,043	-0.10%
2019/05/21	1	19.30	0	0.00	19.30	1	2,100	0.05%
2019/05/16	1	19.30	0	0.00	19.30	1	2,223	0.04%
2019/05/13	1	19.25	0	0.00	19.20	1	2,303	0.04%
2019/05/10	2	19.50	0	0.00	19.35	2	2,323	0.09%
2019/05/09	0	0.00	3	19.90	19.50	-3	2,332	-0.13%
2019/05/08	3	19.90	0	0.00	19.80	3	2,303	0.13%
2019/05/07	8	19.68	0	0.00	19.70	8	2,301	0.35%
2019/05/06	8	19.68	1	19.75	19.70	7	2,294	0.31%
2019/05/03	0	0.00	1	20.00	19.95	-1	2,269	-0.04%
2019/05/02	0	0.00	2	19.98	20.00	-2	2,265	-0.09%
2019/04/30	6	19.73	2	19.75	19.75	4	2,259	0.18%
2019/04/29	4	19.76	0	0.00	19.80	4	2,247	0.18%
2019/04/26	6	19.93	0	0.00	19.85	6	2,246	0.27%
2019/04/24	8	20.02	6	19.97	19.90	2	2,248	0.09%
2019/04/23	1	19.80	0	0.00	19.80	1	2,221	0.05%
2019/04/19	6	20.05	0	0.00	19.90	6	2,210	0.27%
2019/04/18	0	0.00	1	20.05	19.85	-1	2,209	-0.05%
2019/04/17	2	20.25	0	0.00	20.40	2	2,166	0.09%
2019/04/16	1	20.50	0	0.00	20.45	1	2,147	0.05%
2019/04/15	8	20.70	1	20.70	20.60	7	2,141	0.33%
2019/04/12	24	20.73	0	0.00	20.55	24	2,121	1.13%
2019/04/11	8	21.20	0	0.00	21.00	8	2,074	0.39%
2019/04/10	6	21.19	12	21.36	21.35	-6	2,041	-0.29%
2019/04/09	10	20.85	1	21.20	20.80	9	1,892	0.48%
2019/04/03	0	0.00	2	20.60	20.60	-2	1,793	-0.11%
2019/04/01	0	20.50	0	0.00	20.50	0	1,755	0.00%
2019/03/28	0	0.00	1	20.25	20.20	-1	1,771	-0.06%
2019/03/26	0	0.00	33	20.70	20.55	-33	1,776	-1.86%
2019/03/22	1	20.75	0	0.00	20.90	1	1,782	0.06%
2019/03/21	34	20.60	5	20.45	20.65	29	1,736	1.67%
2019/03/12	1	20.45	2	20.40	20.25	-1	1,722	-0.06%
2019/03/11	1	20.00	0	0.00	20.30	1	1,735	0.06%
2019/03/05	0	0.00	2	20.35	20.20	-2	1,801	-0.11%
2019/02/27	0	0.00	1	20.20	20.20	-1	1,835	-0.05%
2019/02/25	3	20.35	0	0.00	20.35	3	1,851	0.16%
2019/02/20	1	20.25	0	0.00	20.25	1	1,883	0.05%
2019/02/19	50	20.40	1	20.45	20.45	49	1,881	2.60%
2019/02/15	0	0.00	10	19.95	20.15	-10	1,862	-0.54%
2019/02/14	1	19.75	1	19.70	19.70	0	1,821	0.00%
2019/02/12	15	19.23	5	19.25	19.45	10	1,834	0.55%
2019/01/30	5	19.40	0	0.00	19.45	5	1,906	0.26%
2019/01/23	0	19.05	0	0.00	19.10	0	2,148	0.00%
2019/01/22	1	18.95	0	0.00	19.10	1	2,252	0.04%
2019/01/17	1	19.05	1	18.95	18.95	0	2,478	0.00%
2019/01/16	1	18.95	1	18.85	18.85	0	2,513	0.00%
2019/01/15	7	18.75	0	0.00	18.95	7	2,532	0.28%
2019/01/08	0	0.00	3	18.70	18.65	-3	2,759	-0.11%
2019/01/04	0	0.00	0.1	18.80	18.80	-0.1	2,963	0.00%
2018/12/27	11.1	18.79	11	18.90	19.00	0.1	3,264	0.00%
2018/12/21	6	18.90	0	0.00	18.85	6	3,644	0.16%
2018/12/20	5	19.30	0	0.00	19.35	5	3,723	0.13%
2018/12/13	5	20.25	0	0.00	20.40	5	4,190	0.12%
2018/12/11	2	20.10	5	20.25	20.35	-3	4,474	-0.07%
2018/12/10	2	20.23	1	20.15	20.20	1	4,774	0.02%
2018/12/07	4	20.68	0	0.00	20.60	4	4,930	0.08%
2018/12/06	2	20.90	3	20.85	20.65	-1	5,184	-0.02%
2018/12/05	1	21.05	1	21.10	21.00	0	5,355	0.00%
2018/12/04	2	21.50	1	21.50	21.40	1	5,528	0.02%
2018/12/03	4	21.65	7	21.77	21.65	-3	5,889	-0.05%
2018/11/30	4	21.13	0	0.00	21.75	4	5,919	0.07%
2018/11/29	0	0.00	1	21.35	21.20	-1	5,918	-0.02%
2018/11/27	3	21.25	2	21.33	21.25	1	6,035	0.02%
2018/11/26	1	21.30	0	0.00	21.35	1	6,105	0.02%
2018/11/20	2	21.50	0	0.00	21.20	2	6,600	0.03%
2018/11/14	20	21.38	2	21.50	21.35	18	7,741	0.23%
2018/11/13	2	21.28	0	0.00	21.30	2	7,792	0.03%
2018/11/09	1	21.50	4	21.18	21.20	-3	8,196	-0.04%
2018/11/07	3	21.10	2.1	21.38	21.35	0.9	8,346	0.01%
2018/11/02	1	20.30	1	20.40	20.50	0	8,470	0.00%
2018/11/01	7	20.06	7	20.16	20.25	0	8,436	0.00%
2018/10/31	3	19.67	3	19.77	19.75	0	8,368	0.00%
2018/10/30	2	19.65	2	19.70	19.75	0	8,273	0.00%
2018/10/29	1	20.15	1	20.15	20.15	0	8,177	0.00%
2018/10/26	2	20.23	4	20.26	20.10	-2	8,136	-0.02%
2018/10/25	4	19.88	2	19.88	20.05	2	8,059	0.02%
2018/10/19	0	0.00	5	20.75	20.60	-5	7,942	-0.06%
2018/10/18	0	0.00	0	20.55	20.55	0	7,876	0.00%
2018/10/15	1	21.70	0	0.00	22.00	1	7,678	0.01%
2018/10/12	0	0.00	57	20.61	21.60	-57	7,583	-0.75%
2018/10/09	0	0.00	5	23.20	23.35	-5	7,356	-0.07%
2018/10/08	4	23.10	3	23.35	23.00	1	7,322	0.01%
2018/10/05	17	23.01	52	23.41	23.00	-35	7,242	-0.48%
2018/10/04	0	0.00	50	23.22	24.10	-50	7,126	-0.70%
2018/10/03	0	0.00	10	23.80	23.75	-10	7,062	-0.14%
2018/10/02	0	0.00	19	23.98	23.95	-19	7,033	-0.27%
2018/10/01	5	24.40	0	0.00	24.40	5	7,001	0.07%
2018/09/28	14	24.82	3	24.80	24.60	11	6,963	0.16%
2018/09/27	3	25.13	3	25.15	25.30	0	6,795	0.00%
2018/09/26	5	24.45	6	24.52	24.80	-1	6,650	-0.02%
2018/09/25	0	0.00	100	23.55	23.55	-100	6,526	-1.53%
2018/09/21	100	24.05	0	0.00	24.05	100	6,454	1.55%
2018/09/20	2	24.05	101	24.30	23.80	-99	6,333	-1.56%	大賣/
2018/09/19	3	24.60	0	0.00	24.65	3	6,195	0.05%
2018/09/18	5	25.06	8	24.72	24.65	-3	6,141	-0.05%
2018/09/17	3	24.90	3	24.60	24.60	0	6,009	0.00%
2018/09/14	204	24.70	210	24.79	25.00	-6	5,859	-0.10%	大買/大賣/
2018/09/13	1	23.70	12	23.78	23.75	-11	5,568	-0.20%
2018/09/12	4	23.35	8	23.36	23.30	-4	5,400	-0.07%
2018/09/11	1	22.00	0	0.00	22.75	1	5,158	0.02%
2018/09/10	54	21.56	16	21.95	22.40	38	5,014	0.76%
2018/09/07	111	22.28	37	22.52	21.80	74	4,829	1.53%	大買/
2018/09/06	2	21.63	0	0.00	21.75	2	4,504	0.04%
2018/09/05	0	0.00	0.5	21.50	21.50	-0.5	4,448	-0.01%
2018/09/04	0	0.00	8	21.30	21.35	-8	4,411	-0.18%
2018/09/03	0	0.00	3	21.30	21.15	-3	4,391	-0.07%
2018/08/31	7	21.23	0	0.00	21.45	7	4,320	0.16%
2018/08/30	0	0.00	1	21.40	21.45	-1	4,271	-0.02%
2018/08/29	0	0.00	37.5	21.83	21.95	-37.5	4,235	-0.89%
2018/08/28	73	21.41	5	21.35	21.35	68	4,138	1.64%
2018/08/27	0	0.00	2	22.03	21.50	-2	4,155	-0.05%
2018/08/24	53	21.43	8	21.72	21.75	45	4,019	1.12%
2018/08/23	10	21.47	14	21.46	21.65	-4	3,728	-0.11%
2018/08/22	5	20.47	19	20.41	20.65	-14	3,364	-0.42%
2018/08/21	0	0.00	17	19.64	19.80	-17	3,080	-0.55%
2018/08/20	40	19.30	40	19.25	19.10	0	2,905	0.00%
2018/08/17	0	0.00	8	18.95	19.05	-8	2,850	-0.28%
2018/08/16	6	19.08	122	18.89	18.80	-116	2,680	-4.33%	大賣/鉅額交易
2018/08/15	0	0.00	13	18.17	18.55	-13	2,430	-0.53%
2018/08/14	20	18.00	4	18.05	18.10	16	2,268	0.71%
2018/08/13	81	17.90	0	0.00	18.00	81	2,271	3.57%
2018/08/10	2	17.80	8	17.93	17.85	-6	2,203	-0.27%
2018/08/09	1	17.35	2	17.45	17.30	-1	2,187	-0.05%
2018/08/08	0	17.25	2	17.35	17.35	-2	2,194	-0.09%
2018/08/07	2.2	17.10	0	0.00	17.20	2.2	2,221	0.10%
2018/08/06	3	17.20	5	17.35	17.20	-2	2,273	-0.09%
2018/08/03	3	17.00	0	0.00	17.05	3	2,462	0.12%
2018/08/01	5	17.20	2	17.15	17.20	3	2,544	0.12%
2018/07/30	11	17.14	9	17.19	17.10	2	2,655	0.08%
2018/07/26	0.9	16.85	0	0.00	16.85	0.9	2,659	0.03%
2018/07/20	0	0.00	0.1	16.75	16.75	-0.1	2,819	0.00%
2018/07/09	0	0.00	70	17.04	17.20	-70	2,828	-2.47%
2018/07/05	0	0.00	1	17.00	16.90	-1	2,907	-0.03%
2018/07/04	1	17.10	0	0.00	17.05	1	2,986	0.03%
2018/07/03	5	17.10	0	0.00	16.95	5	2,992	0.17%
2018/06/27	0	0.00	1	17.00	17.05	-1	2,979	-0.03%
2018/06/26	1	16.65	0	0.00	16.65	1	2,964	0.03%
2018/06/25	2	16.80	0	0.00	16.80	2	2,951	0.07%
2018/06/22	2	16.95	5	16.95	16.85	-3	2,957	-0.10%
2018/06/20	1	17.10	1	17.05	17.05	0	2,965	0.00%
2018/06/19	9	17.22	0	0.00	17.15	9	2,958	0.30%
2018/06/15	0	0.00	5	17.52	17.50	-5	2,911	-0.17%
2018/06/14	51	17.48	0	0.00	17.35	51	2,904	1.76%
2018/06/13	0	0.00	3	17.85	17.85	-3	2,853	-0.11%
2018/06/06	18	17.97	52	18.01	18.05	-34	2,823	-1.20%
2018/06/05	10	18.40	0	0.00	18.15	10	2,803	0.36%
2018/06/04	0	0.00	20	18.49	18.50	-20	2,726	-0.73%
2018/06/01	4	17.93	11	18.00	17.95	-7	2,590	-0.27%
2018/05/31	10	17.70	5	17.65	17.85	5	2,572	0.19%
2018/05/30	1	17.55	1	17.55	17.65	0	2,589	0.00%
2018/05/29	2	17.80	0	0.00	17.80	2	2,582	0.08%
2018/05/24	0	0.00	2	17.48	17.45	-2	3,051	-0.07%
2018/05/23	20	17.50	2	17.50	17.50	18	3,119	0.58%
2018/05/22	2	17.60	2	17.70	17.60	0	3,090	0.00%
2018/05/21	0	0.00	5	18.05	17.65	-5	3,079	-0.16%
2018/05/18	6	18.05	3	17.87	18.00	3	3,034	0.10%
2018/05/17	2	17.80	16	17.98	18.00	-14	3,002	-0.47%
2018/05/16	1	17.65	5	17.60	17.70	-4	2,879	-0.14%
2018/05/15	0	0.00	5	17.61	17.55	-5	2,874	-0.17%
2018/05/14	1	17.50	0	0.00	17.55	1	2,901	0.03%
2018/05/11	24	17.77	2	17.85	17.65	22	2,876	0.76%
2018/05/10	2.1	17.35	7	17.41	17.45	-4.9	2,713	-0.18%
2018/05/09	1	17.40	15	17.40	17.30	-14	2,671	-0.52%
2018/05/07	0	0.00	6	17.18	17.15	-6	2,574	-0.23%
2018/05/04	0	0.00	6	17.10	17.10	-6	2,552	-0.24%
2018/05/03	1	17.10	3	17.10	17.15	-2	2,539	-0.08%
2018/05/02	6	17.03	13	17.07	17.10	-7	2,516	-0.28%
2018/04/30	0	0.00	15	16.70	16.85	-15	2,460	-0.61%
2018/04/27	21	16.60	7	16.54	16.65	14	2,456	0.57%
2018/04/24	5	16.35	0	0.00	16.40	5	2,673	0.19%
2018/04/20	5	16.50	0	0.00	16.50	5	3,024	0.17%
2018/04/18	2	16.35	0	0.00	16.45	2	3,093	0.06%
2018/04/13	0	0.00	10	16.75	16.80	-10	3,167	-0.32%
2018/04/12	13	16.94	3	16.87	16.85	10	3,198	0.31%
2018/04/11	1	16.70	0	0.00	16.65	1	3,158	0.03%
2018/04/10	0	0.00	2	16.55	16.70	-2	3,115	-0.06%
2018/04/02	2	16.28	3	16.30	16.30	-1	3,095	-0.03%
2018/03/30	0	16.35	0	0.00	16.35	0	3,226	0.00%
2018/03/29	0	16.30	9	16.21	16.25	-9	3,231	-0.28%
2018/03/28	0	0.00	1	16.10	16.15	-1	3,235	-0.03%
2018/03/27	3	16.30	201	16.20	16.15	-198	3,246	-6.10%	大賣/鉅額交易
2018/03/23	0	0.00	3	16.10	16.10	-3	3,309	-0.09%
2018/03/22	0	0.00	1	16.40	16.35	-1	3,297	-0.03%
2018/03/19	3	16.68	1	16.70	16.65	2	3,340	0.06%
2018/03/15	0	0.00	4	16.85	16.90	-4	3,371	-0.12%
2018/03/13	0.1	16.95	5	16.90	16.95	-4.9	3,410	-0.14%
2018/03/12	11	17.07	0	0.00	16.95	11	3,411	0.32%
2018/03/09	3	16.90	3	16.90	16.70	0	3,495	0.00%
2018/03/08	0	0.00	1	16.80	16.75	-1	3,591	-0.03%
2018/03/06	5	16.90	3	16.60	16.60	2	3,631	0.06%
2018/03/05	10	17.25	17	17.00	16.80	-7	3,624	-0.19%
2018/03/02	0	0.00	5	17.15	17.15	-5	3,587	-0.14%
2018/03/01	3	17.20	10	17.20	17.10	-7	3,570	-0.20%
2018/02/27	10	16.98	32	16.99	16.90	-22	3,498	-0.63%
2018/02/26	67	17.44	13	17.48	17.30	54	3,399	1.59%
2018/02/23	2	16.30	4	16.20	16.30	-2	3,079	-0.06%
2018/02/22	0	0.00	5	15.60	15.60	-5	3,074	-0.16%
2018/02/12	0	0.00	1	15.35	15.25	-1	3,154	-0.03%
2018/02/09	6	15.17	1	15.20	15.30	5	3,152	0.16%
2018/02/08	0	0.00	20	15.49	15.55	-20	3,174	-0.63%
2018/02/07	10	15.60	8	15.68	15.50	2	3,195	0.06%
2018/02/06	4	15.50	6	15.30	15.40	-2	3,239	-0.06%
2018/01/31	3	15.85	0	0.00	15.90	3	3,223	0.09%
2018/01/30	3	16.15	0	0.00	16.10	3	3,285	0.09%
2018/01/24	6	16.33	0	0.00	16.40	6	3,334	0.18%
2018/01/23	6	16.48	5	16.55	16.35	1	3,337	0.03%
2018/01/22	4	16.43	0	0.00	16.40	4	3,323	0.12%
2018/01/19	2	16.65	0	0.00	16.60	2	3,287	0.06%
2018/01/18	9	16.87	0	0.00	16.80	9	3,254	0.28%
2018/01/17	442	17.52	165	17.56	17.20	277	3,139	8.82%	大買/大賣/鉅額交易
2018/01/16	4	16.45	0	0.00	16.55	4	2,838	0.14%
2018/01/12	3	16.30	0	0.00	16.55	3	2,973	0.10%
2018/01/11	5	16.25	2	16.30	16.40	3	2,973	0.10%
2018/01/09	5	16.55	5	16.85	16.55	0	3,045	0.00%
2018/01/03	3	16.35	0	0.00	16.40	3	3,127	0.10%
2018/01/02	5	16.45	0	0.00	16.45	5	3,156	0.16%