正隆 (1904)-元大-四維券商分點個股進出

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
28.20
漲跌
▼0.40
漲幅
-1.40%
成交量
1,528張
產業
上市造紙類股
644人加入追蹤

立即追蹤
本地時間:13:30

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

正隆 (1904)籌碼相關－元大-四維券商分點個股進出

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

元大-四維券商分點個股進出
元大-四維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
2024/04/19	1	28.30	0	28.30	28.20	1	844	0.11%
2024/04/16	0.3	28.46	0.8	28.50	28.35	-0.5	821	-0.06%
2024/04/15	0	29.10	0	0.00	29.00	0	789	0.00%
2024/04/12	0.1	29.05	0	0.00	28.95	0.1	787	0.01%
2024/04/11	0	29.10	0	0.00	29.05	0	784	0.00%
2024/04/09	0	0.00	1	29.20	29.20	-1	769	-0.13%
2024/04/08	0	0.00	1	28.95	29.05	-1	789	-0.13%
2024/04/03	1	29.00	0	0.00	28.85	1	783	0.13%
2024/03/29	0.1	29.15	1	28.90	29.00	-0.9	714	-0.13%
2024/03/27	0	29.24	0	0.00	29.25	0	700	0.00%
2024/03/25	1	29.10	0	0.00	29.10	1	693	0.14%
2024/03/21	0	29.20	0.4	29.10	29.25	-0.4	735	-0.05%
2024/03/19	0.1	28.95	0	28.95	28.95	0.1	756	0.01%
2024/03/18	1	28.80	0.2	28.95	28.85	0.8	754	0.11%
2024/03/13	1.1	28.66	0	0.00	28.85	1.1	762	0.14%
2024/03/12	0.1	28.80	0	0.00	28.80	0.1	752	0.01%
2024/03/11	0.3	28.71	0	0.00	28.55	0.3	750	0.04%
2024/03/08	6.1	28.50	1	28.45	28.55	5.1	750	0.68%
2024/03/07	1	28.70	0	0.00	28.70	1	762	0.13%
2024/03/05	0	29.05	0	0.00	28.85	0	763	0.00%
2024/03/04	0.1	29.20	0	0.00	29.05	0.1	760	0.01%
2024/02/27	0.8	29.15	0	0.00	28.85	0.8	755	0.10%
2024/02/22	0.1	29.25	0	0.00	29.15	0.1	768	0.01%
2024/02/21	2	29.20	0	0.00	29.20	2	770	0.26%
2024/02/20	0.1	29.15	0	0.00	29.10	0.1	777	0.01%
2024/02/19	0	0.00	0.2	29.35	29.35	-0.2	788	-0.03%
2024/02/15	22	28.70	0	0.00	28.80	22	821	2.68%
2024/02/02	0.3	28.98	0	0.00	28.85	0.3	818	0.04%
2024/02/01	0	29.00	0	0.00	28.90	0	817	0.00%
2024/01/29	0.1	29.00	0	29.10	29.05	0.1	814	0.01%
2024/01/23	1	28.75	0	0.00	28.80	1	824	0.12%
2024/01/22	0	0.00	1	28.75	28.75	-1	824	-0.12%
2024/01/19	0	0.00	0	28.75	28.65	0	823	0.00%
2024/01/17	0.1	28.80	0	0.00	28.85	0.1	830	0.01%
2024/01/05	0	29.25	0	0.00	29.40	0	1,031	0.00%
2024/01/04	0	0.00	0	29.30	29.25	0	1,039	0.00%
2024/01/03	0	29.35	0	0.00	29.25	0	1,064	0.00%
2024/01/02	10.1	29.25	0	0.00	29.35	10.1	1,076	0.94%
2023/12/27	2	29.90	0	0.00	29.90	2	1,065	0.19%
2023/12/22	2	29.90	5	29.90	29.80	-3	1,140	-0.26%
2023/12/19	2	29.85	0	0.00	29.70	2	1,173	0.17%
2023/12/18	0.1	30.30	8	30.41	30.25	-7.9	1,193	-0.66%
2023/12/15	3	30.20	2	30.13	30.10	1	1,167	0.09%
2023/12/14	0.1	29.80	0	0.00	29.80	0.1	1,160	0.01%
2023/12/13	0	0.00	1	29.30	29.30	-1	1,165	-0.09%
2023/12/12	0	29.66	0	0.00	29.55	0	1,186	0.00%
2023/12/08	0.1	29.95	0	0.00	29.95	0.1	1,196	0.01%
2023/12/07	3	30.00	0	0.00	29.95	3	1,228	0.24%
2023/12/06	0	0.00	0	30.00	30.05	0	1,251	0.00%
2023/12/05	0	30.10	0	0.00	29.95	0	1,256	0.00%
2023/12/04	1	29.95	0	0.00	30.10	1	1,259	0.08%
2023/11/30	5	29.75	1	29.75	29.75	4	1,250	0.32%
2023/11/28	0	29.75	1	30.00	29.60	-1	1,294	-0.08%
2023/11/27	0	29.75	0.1	29.75	29.45	0	1,361	0.00%
2023/11/24	0.1	29.60	0	0.00	29.60	0.1	1,374	0.00%
2023/11/22	0	29.55	0	0.00	29.45	0	1,468	0.00%
2023/11/21	0	0.00	0.1	29.55	29.85	-0.1	1,471	0.00%
2023/11/20	0.1	29.80	0.1	29.80	29.55	0	1,497	0.00%
2023/11/17	0.1	29.80	0	0.00	29.80	0.1	1,530	0.01%
2023/11/16	0.1	29.56	0	0.00	29.55	0.1	1,543	0.01%
2023/11/15	0	0.00	1	29.30	29.70	-1	1,549	-0.06%
2023/11/14	0	0.00	3.1	29.00	29.00	-3.1	1,557	-0.20%
2023/11/13	0.1	28.93	0	0.00	28.95	0.1	1,587	0.00%
2023/11/07	0	0.00	2	28.80	28.90	-2	1,731	-0.12%
2023/11/06	0	28.70	0	0.00	28.80	0	1,859	0.00%
2023/11/02	0	0.00	1	28.50	28.35	-1	1,958	-0.05%
2023/11/01	2	28.20	0	0.00	28.30	2	2,108	0.09%
2023/10/31	2	28.30	0	28.65	28.30	2	2,182	0.09%
2023/10/30	0.1	28.68	0	0.00	28.60	0.1	2,353	0.00%
2023/10/24	0	0.00	0.1	28.90	28.85	-0.1	3,296	0.00%
2023/10/23	0.1	28.76	1	28.65	28.70	-1	3,337	-0.03%
2023/10/17	5	28.50	0	0.00	28.45	5	3,449	0.14%
2023/10/05	0	0.00	1	28.40	28.45	-1	3,507	-0.03%
2023/10/04	0	0.00	100	28.40	28.40	-100	3,529	-2.83%
2023/10/02	0	28.50	0	28.50	28.40	0	3,636	0.00%
2023/09/27	0	28.50	0	0.00	28.50	0	3,785	0.00%
2023/09/25	0	0.00	0.1	28.40	28.60	-0.1	3,952	0.00%
2023/09/21	0.2	28.10	0	0.00	28.10	0.2	4,143	0.00%
2023/09/15	0.1	28.30	0	0.00	28.20	0.1	4,950	0.00%
2023/09/14	0	0.00	1	28.40	28.40	-1	4,951	-0.02%
2023/09/13	0	28.35	1	28.25	28.45	-1	4,960	-0.02%
2023/09/12	0.1	28.20	1	28.10	28.25	-1	4,996	-0.02%
2023/09/11	1.2	27.90	0	0.00	28.00	1.2	5,018	0.02%
2023/09/05	0.1	28.65	0.1	28.70	28.50	0	5,189	0.00%
2023/09/04	0.2	28.85	1	28.55	28.70	-0.8	5,251	-0.02%
2023/09/01	2.2	28.56	0	0.00	28.55	2.2	5,273	0.04%
2023/08/31	3.2	28.49	0	0.00	28.55	3.2	5,389	0.06%
2023/08/30	0.3	28.03	0	0.00	28.00	0.3	5,419	0.01%
2023/08/28	0.3	27.74	6.1	27.50	27.50	-5.8	5,850	-0.10%
2023/08/25	1	27.90	0	0.00	27.95	1	5,804	0.02%
2023/08/24	1.1	27.96	0.1	28.15	27.85	1	5,797	0.02%
2023/08/23	0.1	28.15	3	27.98	28.10	-3	5,797	-0.05%
2023/08/22	3.1	28.20	0	0.00	28.05	3.1	5,809	0.05%
2023/08/21	0	28.60	0	0.00	28.45	0	5,812	0.00%
2023/08/18	6.1	28.35	0	0.00	28.35	6.1	5,850	0.10%
2023/08/16	0.2	28.55	0	0.00	28.90	0.2	5,938	0.00%
2023/08/15	2.1	29.21	0	0.00	29.10	2.1	5,950	0.04%
2023/08/14	1.3	29.09	0	0.00	29.00	1.3	6,008	0.02%
2023/08/11	2.1	29.93	1	29.95	30.00	1.1	6,008	0.02%
2023/08/10	24.6	30.86	2	30.70	30.45	22.6	5,968	0.38%
2023/08/09	1.1	32.21	1	32.40	32.45	0.1	5,861	0.00%
2023/08/08	3.1	32.65	4	33.14	32.70	-0.9	5,843	-0.02%
2023/08/07	28.3	34.01	28	33.42	33.45	0.3	5,843	0.01%
2023/08/04	0	0.00	25	34.68	34.40	-25	5,757	-0.43%
2023/08/02	4	34.65	0	0.00	34.00	4	5,938	0.07%
2023/08/01	5	33.98	0	0.00	33.90	5	5,847	0.09%
2023/07/31	2	34.00	3	34.63	34.55	-1	5,939	-0.02%
2023/07/28	17.5	34.42	13.7	34.53	34.10	3.8	6,126	0.06%
2023/07/27	17	34.69	49	34.68	35.00	-32	5,983	-0.53%
2023/07/26	0	0.00	3	33.13	33.15	-3	5,634	-0.05%
2023/07/25	5	32.70	0	0.00	32.70	5	5,643	0.09%
2023/07/24	0	0.00	4	33.10	32.75	-4	5,693	-0.07%
2023/07/21	1.1	32.27	0	0.00	32.25	1.1	5,906	0.02%
2023/07/20	1	32.50	1	32.75	32.80	0	6,338	0.00%
2023/07/19	10.1	31.93	1	31.95	31.90	9.1	6,847	0.13%
2023/07/18	1	32.30	0	0.00	32.05	1	7,263	0.01%
2023/07/17	2	32.70	1	32.65	32.75	1	7,430	0.01%
2023/07/14	0.1	32.45	1	32.35	32.40	-0.9	7,402	-0.01%
2023/07/13	7.1	32.09	12	32.14	31.90	-4.9	7,373	-0.07%
2023/07/12	2	32.60	0	0.00	32.55	2	7,311	0.03%
2023/07/11	4	32.81	1	32.90	32.80	3	7,286	0.04%
2023/07/10	2.1	32.92	0	0.00	32.80	2.1	7,266	0.03%
2023/07/07	27.1	33.25	4	33.23	33.30	23.1	7,228	0.32%
2023/07/06	130.2	34.04	2.1	34.74	34.00	128.1	7,151	1.79%	大買/鉅額交易
2023/07/05	3	34.08	26.4	34.25	34.05	-23.4	7,034	-0.33%
2023/07/04	43	33.84	1	33.90	33.80	42	6,972	0.60%
2023/07/03	2	34.20	12.2	34.12	34.20	-10.2	6,895	-0.15%
2023/06/30	15	33.73	14	34.05	34.05	1	6,789	0.01%
2023/06/29	3.1	34.04	2	34.30	34.25	1.1	6,717	0.02%
2023/06/28	3.1	33.32	2	33.30	33.15	1.1	6,563	0.02%
2023/06/27	31.5	33.81	21.3	33.95	33.80	10.2	6,491	0.16%
2023/06/26	17	35.05	19	34.59	34.75	-2	6,287	-0.03%
2023/06/21	16	32.92	30	33.21	33.30	-14	5,768	-0.24%
2023/06/20	0	32.65	0	0.00	32.60	0	5,679	0.00%
2023/06/15	1.4	32.23	1	32.20	32.30	0.4	5,582	0.01%
2023/06/14	9.4	32.52	0	0.00	32.55	9.4	5,558	0.17%
2023/06/13	6.2	32.59	2	32.85	32.90	4.2	5,535	0.08%
2023/06/09	0	33.65	0	0.00	33.80	0	5,424	0.00%
2023/06/08	26	33.32	0	0.00	33.25	26	5,374	0.48%
2023/06/07	0	0.00	7	33.57	33.80	-7	5,307	-0.13%
2023/06/06	7	34.19	23	34.54	33.55	-16	5,261	-0.30%
2023/06/05	0	0.00	3	33.78	33.75	-3	5,124	-0.06%
2023/06/02	4	33.49	17	33.47	33.25	-13	5,014	-0.26%
2023/06/01	10.2	33.66	5	33.66	33.50	5.2	4,830	0.11%
2023/05/31	2	31.90	0	32.00	31.75	2	4,534	0.04%
2023/05/30	1	31.95	10	31.85	31.75	-9	4,521	-0.20%
2023/05/29	1	32.00	4	32.10	31.95	-3	4,522	-0.07%
2023/05/26	5.2	31.79	0	0.00	31.60	5.2	4,497	0.12%
2023/05/25	16	32.18	7	32.15	32.20	9	4,449	0.20%
2023/05/24	8	32.46	1.1	32.72	32.45	6.9	4,428	0.16%
2023/05/23	16.1	32.64	6	32.38	32.60	10.1	4,365	0.23%
2023/05/22	0.5	31.15	0	0.00	31.75	0.5	4,229	0.01%
2023/05/19	15.2	31.40	3	31.35	31.35	12.2	4,193	0.29%
2023/05/18	3	32.03	4	32.10	31.85	-1	4,149	-0.02%
2023/05/17	0	0.00	0	31.90	31.80	0	4,074	0.00%
2023/05/16	10	31.55	2	31.63	31.70	8	4,032	0.20%
2023/05/15	2.7	31.46	0.4	31.40	31.45	2.2	4,024	0.06%
2023/05/12	0	31.80	0	0.00	32.05	0	4,013	0.00%
2023/05/11	0	31.80	0	0.00	31.75	0	4,001	0.00%
2023/05/10	7.3	32.50	2	33.20	32.40	5.3	3,948	0.13%
2023/05/09	18	33.92	19.4	33.93	33.20	-1.4	3,911	-0.03%
2023/05/08	0	0.00	5	33.50	33.50	-5	3,665	-0.14%
2023/05/05	13	33.91	15.2	33.63	33.10	-2.2	3,594	-0.06%
2023/05/04	4	33.57	8	33.31	33.65	-4	3,437	-0.12%
2023/05/03	0	31.80	3	32.35	32.10	-3	3,116	-0.10%
2023/05/02	0	31.70	1.1	31.77	32.00	-1.1	2,986	-0.04%
2023/04/28	0	0.00	1	31.35	31.30	-1	2,919	-0.03%
2023/04/27	14.2	31.26	29	31.38	31.35	-14.8	2,866	-0.52%
2023/04/26	12	32.24	5	32.14	32.00	7	2,767	0.25%
2023/04/25	20	32.12	9	32.18	32.35	11	2,461	0.44%
2023/04/24	47.6	31.87	8	31.97	32.50	39.6	2,003	1.98%
2023/04/21	14	31.39	18	31.40	30.40	-4	1,446	-0.28%
2023/04/20	7	29.52	11	30.12	29.45	-4	1,034	-0.39%
2023/04/19	5	28.40	0.1	28.65	28.40	5	843	0.59%
2023/04/18	0	28.95	0	0.00	28.75	0	845	0.00%
2023/04/17	10	28.85	0	0.00	28.95	10	856	1.17%
2023/04/14	1	28.90	6	28.85	28.85	-5	860	-0.58%
2023/04/11	2	28.50	0	0.00	28.60	2	834	0.24%
2023/04/10	3	28.52	0	0.00	28.45	3	832	0.36%
2023/04/06	0	28.48	0	28.50	28.60	0	789	0.00%
2023/03/31	0.1	28.30	0	28.30	28.25	0	778	0.00%
2023/03/30	1	28.00	0.1	28.22	28.10	0.9	777	0.12%
2023/03/29	0	28.55	0	0.00	28.25	0	776	0.00%
2023/03/28	0	28.38	0	0.00	28.30	0	779	0.00%
2023/03/24	1.1	28.01	0	0.00	28.00	1.1	798	0.14%
2023/03/23	0	28.00	0	0.00	28.00	0	797	0.00%
2023/03/22	2	27.90	0	0.00	27.85	2	796	0.25%
2023/03/21	1	27.70	0	0.00	27.80	1	794	0.13%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.00%
2023/03/17	7	27.31	0	0.00	27.15	7	786	0.89%
2023/03/16	1	27.60	0	0.00	27.60	1	751	0.13%
2023/03/15	3.1	28.55	0	0.00	28.40	3.1	733	0.42%
2023/03/10	0	28.90	0	0.00	28.85	0	753	0.00%
2023/03/09	0	29.20	3	29.05	29.05	-3	766	-0.39%
2023/03/08	2.2	29.03	1	29.05	29.10	1.2	776	0.15%
2023/03/07	0	29.15	0	0.00	29.00	0	773	0.00%
2023/03/06	0	28.90	0	0.00	28.80	0	767	0.00%
2023/03/03	3	28.72	0	0.00	28.75	3	762	0.39%
2023/03/01	4	28.64	0	0.00	28.70	4	774	0.52%
2023/02/24	0	28.80	0	0.00	28.85	0	772	0.00%
2023/02/23	0.2	28.74	0	0.00	28.60	0.2	778	0.03%
2023/02/21	0	0.00	0	28.75	28.70	0	800	0.00%
2023/02/20	1	28.65	0	0.00	28.65	1	811	0.12%
2023/02/15	0.1	28.70	0	0.00	28.45	0.1	842	0.01%
2023/02/14	3	28.55	5.1	28.70	28.65	-2.1	845	-0.25%
2023/02/13	0	0.00	0.1	28.45	28.55	-0.1	847	-0.01%
2023/02/10	0.2	28.85	0	0.00	28.80	0.2	837	0.02%
2023/02/08	0	29.10	3	29.10	29.05	-3	821	-0.36%
2023/02/07	7	28.60	14	28.88	29.10	-7	808	-0.87%
2023/02/06	7	28.63	0	0.00	28.60	7	785	0.89%
2023/01/30	1.2	28.74	0	0.00	28.85	1.2	744	0.16%
2023/01/17	0	28.30	0	0.00	28.50	0	730	0.00%
2023/01/16	0.1	28.40	0	0.00	28.20	0.1	722	0.01%
2023/01/12	0	28.30	8	28.40	28.35	-8	729	-1.10%
2023/01/10	1	28.25	0	0.00	28.40	1	724	0.14%
2023/01/06	0	0.00	2	27.60	27.60	-2	688	-0.29%
2023/01/04	0.8	27.35	0	0.00	27.60	0.8	692	0.12%
2023/01/03	0	27.40	0	0.00	27.35	0	700	0.00%
2022/12/30	0.1	27.45	0	27.45	27.35	0	701	0.00%
2022/12/29	0	27.30	0	0.00	27.20	0	704	0.00%
2022/12/27	0	0.00	0	27.30	27.25	0	704	0.00%
2022/12/26	0.2	27.30	0	0.00	27.20	0.2	704	0.03%
2022/12/23	1	27.15	0	0.00	27.15	1	713	0.14%
2022/12/20	0	27.50	0	0.00	27.35	0	724	0.00%
2022/12/15	0.1	27.60	0	0.00	27.50	0.1	710	0.01%
2022/12/13	0	0.00	2	27.75	27.80	-2	707	-0.28%
2022/12/09	2	27.70	0	0.00	27.60	2	725	0.28%
2022/12/07	1	27.80	0	0.00	27.85	1	729	0.14%
2022/12/06	0	0.00	0.2	27.85	27.45	-0.2	734	-0.03%
2022/12/05	8	27.90	1	27.85	27.90	7	732	0.96%
2022/11/30	1.1	27.45	0	27.50	27.15	1	719	0.14%
2022/11/24	0.2	27.30	4	27.34	27.40	-3.8	734	-0.52%
2022/11/23	0	27.25	0	0.00	27.15	0	732	0.00%
2022/11/21	0	0.00	1	27.40	27.25	-1	735	-0.14%
2022/11/16	0.1	27.30	0	0.00	26.80	0.1	732	0.01%
2022/11/14	0	27.25	0	0.00	27.15	0	826	0.00%
2022/11/11	21	27.10	0	0.00	27.00	21	814	2.58%
2022/11/10	0	0.00	1	26.80	27.00	-1	808	-0.12%
2022/11/01	1	26.40	0	0.00	26.40	1	852	0.12%
2022/10/31	0	0.00	1	26.10	26.20	-1	840	-0.12%
2022/10/20	1	25.45	0	0.00	25.75	1	857	0.12%
2022/10/19	0	26.05	0	0.00	25.80	0	860	0.01%
2022/10/13	1	25.55	0	0.00	25.25	1	910	0.11%
2022/10/11	1	25.90	0	0.00	25.90	1	932	0.11%
2022/10/07	0	26.85	0	0.00	26.70	0	935	0.00%
2022/10/06	0.9	26.80	0	26.80	26.80	0.9	946	0.09%
2022/09/28	0	0.00	5.1	26.15	26.15	-5.1	1,029	-0.50%
2022/09/26	0	0.00	1	26.45	26.45	-1	1,059	-0.09%
2022/09/21	0	0.00	1	27.25	27.20	-1	1,177	-0.08%
2022/09/16	0.3	27.70	0	0.00	27.35	0.3	1,338	0.02%
2022/09/15	3	27.70	0	0.00	27.60	3	1,337	0.22%
2022/09/12	1	27.25	0	0.00	27.25	1	1,433	0.07%
2022/09/08	0	26.96	0	0.00	27.00	0	1,456	0.00%
2022/09/06	2	27.20	0	0.00	27.10	2	1,506	0.13%
2022/09/05	0.2	27.45	1	27.31	27.25	-0.8	1,519	-0.05%
2022/09/02	0	27.85	0	0.00	27.70	0	1,526	0.00%
2022/09/01	0.1	27.95	5	27.83	27.90	-4.9	1,531	-0.32%
2022/08/31	0.2	28.40	0	0.00	28.30	0.2	1,541	0.01%
2022/08/29	0	27.90	5	27.80	27.85	-5	1,551	-0.32%
2022/08/24	0	28.30	0	0.00	28.15	0	1,566	0.00%
2022/08/23	0	28.50	0	0.00	28.20	0	1,591	0.00%
2022/08/22	19.1	29.26	4.3	28.83	28.70	14.8	1,614	0.92%
2022/08/19	1.1	28.48	0	0.00	28.50	1.1	1,561	0.07%
2022/08/18	0	28.10	0	0.00	28.20	0	1,592	0.00%
2022/08/17	0.1	28.30	0	0.00	28.20	0.1	1,663	0.00%
2022/08/15	0.1	28.00	0	0.00	28.15	0.1	1,686	0.00%
2022/08/12	1	27.50	2	27.50	27.60	-1	1,707	-0.06%
2022/08/11	2	27.50	0	0.00	27.55	2	1,767	0.11%
2022/08/10	0	0.00	1	27.35	27.35	-1	1,812	-0.06%
2022/08/09	1	27.00	0	0.00	27.00	1	1,818	0.05%
2022/08/08	0	27.00	0	0.00	27.00	0	1,852	0.00%
2022/08/05	0	0.00	2	26.95	26.90	-2	1,874	-0.11%
2022/08/04	0.1	26.70	0	0.00	26.65	0.1	1,938	0.00%
2022/08/01	0	27.20	0	0.00	27.10	0	2,045	0.00%
2022/07/29	5	26.80	5	27.10	27.10	0	2,062	0.00%
2022/07/28	0	0.00	1	26.85	26.90	-1	2,066	-0.05%
2022/07/26	0	0.00	1	26.80	27.10	-1	2,232	-0.04%
2022/07/25	2	26.80	0	0.00	26.70	2	2,228	0.09%
2022/07/22	0	0.00	3	26.83	26.85	-3	2,230	-0.13%
2022/07/20	1	26.50	0	0.00	26.35	1	2,232	0.04%
2022/07/19	1	26.05	1	26.35	26.35	0	2,237	0.00%
2022/07/18	0	0.00	0	25.65	25.80	0	2,234	0.00%
2022/07/11	0	0.00	1	25.75	25.90	-1	2,211	-0.05%
2022/07/08	1	26.00	0	0.00	25.75	1	2,211	0.05%
2022/07/07	2	25.90	0	0.00	25.90	2	2,197	0.09%
2022/07/04	1	25.20	0	0.00	25.35	1	2,161	0.05%
2022/07/01	2	25.20	6	25.40	25.20	-4	2,163	-0.18%
2022/06/30	1.3	25.96	4	25.76	26.05	-2.7	2,149	-0.13%
2022/06/29	0	0.00	1	26.65	26.55	-1	2,118	-0.05%
2022/06/28	6.1	27.13	0	0.00	27.15	6.1	2,088	0.29%
2022/06/27	6	29.90	0	0.00	29.95	6	2,026	0.30%
2022/06/21	0	0.00	11	30.25	29.95	-11	1,965	-0.56%
2022/06/20	0	30.20	0	0.00	29.90	0	1,925	0.00%
2022/06/17	0	29.95	1	30.00	30.30	-1	1,901	-0.05%
2022/06/16	0	0.00	0.1	30.35	30.00	-0.1	1,884	0.00%
2022/06/14	0	29.50	0	0.00	29.60	0	1,862	0.00%
2022/06/13	0	0.00	10	29.55	29.55	-10	1,862	-0.54%
2022/06/10	0	30.20	0	0.00	30.15	0	1,860	0.00%
2022/06/09	2	30.15	0	0.00	30.20	2	1,857	0.11%
2022/06/07	0	30.05	0	0.00	29.95	0	1,851	0.00%
2022/06/06	1	30.00	0	0.00	30.00	1	1,854	0.05%
2022/06/02	2.4	30.04	0	0.00	30.00	2.4	1,886	0.13%
2022/05/31	1	29.80	0	0.00	30.00	1	1,889	0.05%
2022/05/30	0.1	30.00	0	0.00	30.05	0.1	1,865	0.00%
2022/05/27	1.1	29.51	0	0.00	29.55	1.1	1,831	0.06%
2022/05/26	0	29.70	0	0.00	29.65	0	1,795	0.00%
2022/05/25	9	29.42	0	0.00	29.40	9	1,775	0.51%
2022/05/24	0	30.10	0	0.00	29.95	0	1,731	0.00%
2022/05/23	5	30.00	0	0.00	30.10	5	1,712	0.29%
2022/05/19	0.2	29.58	0	0.00	29.60	0.2	1,700	0.01%
2022/05/18	1	30.35	0	0.00	30.40	1	1,637	0.06%
2022/05/16	2	30.70	0	0.00	30.15	2	1,613	0.12%
2022/05/13	0	30.73	0	0.00	30.85	0	1,594	0.00%
2022/05/12	2.4	30.87	0	0.00	30.40	2.4	1,621	0.15%
2022/05/11	5.2	31.90	0	0.00	31.85	5.2	1,591	0.33%
2022/05/10	5	32.45	0	0.00	32.50	5	1,614	0.31%
2022/05/09	2	32.55	0	0.00	32.75	2	1,608	0.12%
2022/05/06	10	33.25	0	0.00	33.20	10	1,603	0.62%
2022/05/05	2	33.60	5	33.60	33.60	-3	1,617	-0.19%
2022/05/04	40.2	33.73	1	33.60	33.65	39.2	1,622	2.41%
2022/05/03	5.1	34.49	4	34.79	33.70	1.1	1,594	0.07%
2022/04/29	1	33.45	1	33.65	33.45	0	1,469	0.00%
2022/04/28	3	33.35	0	0.00	33.50	3	1,476	0.20%
2022/04/27	3	33.40	5	33.50	33.40	-2	1,473	-0.14%
2022/04/26	0	0.00	0	34.10	34.10	0	1,452	0.00%
2022/04/21	0	34.80	0	0.00	34.65	0	1,488	0.00%
2022/04/20	0	0.00	40	34.68	34.45	-40	1,545	-2.59%
2022/04/19	0	0.00	1	34.55	34.50	-1	1,548	-0.06%
2022/04/15	0	0.00	1	34.55	34.65	-1	1,599	-0.06%
2022/04/14	3	34.57	0	34.70	34.65	3	1,636	0.18%
2022/04/12	0.5	34.25	0	0.00	34.15	0.5	1,742	0.03%
2022/04/11	0	34.80	0	0.00	34.10	0	1,781	0.00%
2022/04/07	2.1	34.65	0	0.00	34.60	2.1	1,808	0.11%
2022/04/06	1	34.65	0	0.00	34.90	1	1,813	0.06%
2022/04/01	7	34.64	0	0.00	34.60	7	1,846	0.38%
2022/03/31	2	34.83	60	34.75	35.00	-58	1,948	-2.98%
2022/03/30	0.2	34.60	6	34.59	34.70	-5.9	2,111	-0.28%
2022/03/29	0	0.00	1	34.55	34.45	-1	2,173	-0.05%
2022/03/28	64	34.31	0	0.00	34.40	64	2,183	2.93%
2022/03/25	0	34.85	3	34.65	34.50	-3	2,155	-0.14%
2022/03/24	2	34.85	0	0.00	34.85	2	2,163	0.09%
2022/03/23	0	0.00	5	35.08	35.10	-5	2,177	-0.23%
2022/03/22	4	34.94	0	0.00	35.10	4	2,204	0.18%
2022/03/21	5	34.94	0	0.00	35.10	5	2,226	0.22%
2022/03/18	2	34.90	0	0.00	34.50	2	2,377	0.09%
2022/03/17	0	34.82	0	34.70	34.70	0	2,371	0.00%
2022/03/16	12	34.35	0	0.00	34.35	12	2,376	0.50%
2022/03/15	12	34.01	12	34.10	33.95	0	2,372	0.00%
2022/03/14	10	34.30	0	0.00	34.45	10	2,373	0.42%
2022/03/11	1	34.35	0	0.00	34.25	1	2,402	0.04%
2022/03/09	10	33.80	0	33.95	33.95	10	2,412	0.41%
2022/03/08	1	34.00	0	0.00	33.70	1	2,421	0.04%
2022/03/07	0	0.00	10	34.10	34.35	-10	2,401	-0.42%
2022/03/04	0	0.00	0	35.10	34.90	0	2,409	0.00%
2022/03/03	2	35.10	0	0.00	35.10	2	2,501	0.08%
2022/03/02	1	34.80	0	0.00	35.00	1	2,632	0.04%
2022/03/01	0.3	35.05	0.1	35.05	34.85	0.2	2,696	0.01%
2022/02/25	0	0.00	15	34.65	34.40	-15	2,711	-0.55%
2022/02/24	1	34.75	0	0.00	34.60	1	2,724	0.04%
2022/02/23	0	0.00	3	35.40	35.60	-3	2,717	-0.11%
2022/02/17	6	35.88	5	35.70	35.90	1	2,964	0.03%
2022/02/16	0	36.00	0	0.00	36.00	0	2,975	0.00%
2022/02/15	0	0.00	1	36.30	36.05	-1	2,979	-0.03%
2022/02/14	3.4	36.53	3	36.47	36.50	0.4	2,998	0.01%
2022/02/11	8	36.21	0	0.00	36.35	8	3,056	0.26%
2022/02/10	4.1	36.24	7	36.37	36.25	-2.9	3,084	-0.09%
2022/02/08	0	0.00	48	34.90	35.60	-48	3,060	-1.57%
2022/02/07	50.5	34.38	0	0.00	34.90	50.5	3,067	1.65%
2022/01/24	1	34.00	0	0.00	34.35	1	3,167	0.03%
2022/01/18	0	0.00	3	35.00	34.80	-3	3,277	-0.09%
2022/01/14	1	35.65	1	35.50	35.40	0	3,305	0.00%
2022/01/13	0	0.00	6	35.98	35.85	-6	3,297	-0.18%
2022/01/12	0	0.00	6	35.50	35.50	-6	3,267	-0.18%
2022/01/10	1	35.40	0.2	35.60	35.65	0.8	3,310	0.03%
2022/01/07	0	0.00	2	35.00	35.00	-2	3,318	-0.06%
2022/01/06	2	35.05	0	0.00	35.00	2	3,322	0.06%
2022/01/05	2	34.80	0	0.00	34.65	2	3,317	0.06%
2022/01/04	2.2	34.91	0	0.00	35.05	2.2	3,280	0.07%
2021/12/30	0.1	35.45	0	0.00	35.30	0.1	3,292	0.00%
2021/12/27	5	35.75	11	36.16	35.60	-6	3,425	-0.18%
2021/12/24	17	35.62	7	35.91	35.90	10	3,417	0.29%
2021/12/23	1	34.85	4	34.85	35.05	-3	3,392	-0.09%
2021/12/22	1	34.15	4	34.33	34.35	-3	3,483	-0.09%
2021/12/20	1	33.70	0	0.00	33.70	1	4,690	0.02%
2021/12/17	1	33.85	0	0.00	33.90	1	4,907	0.02%
2021/12/16	2	33.83	0	0.00	33.70	2	4,925	0.04%
2021/12/14	5	34.24	2	34.80	34.00	3	4,980	0.06%
2021/12/13	1	33.80	0	0.00	33.60	1	4,850	0.02%
2021/12/10	0	34.00	0	0.00	33.90	0	4,864	0.00%
2021/12/06	1	33.70	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	5	33.77	2	33.80	33.80	3	4,893	0.06%
2021/12/01	6	34.01	0	0.00	34.05	6	4,897	0.12%
2021/11/30	5	34.00	0	0.00	34.00	5	4,899	0.10%
2021/11/29	5	33.72	37	33.51	34.10	-32	4,919	-0.65%
2021/11/26	0	0.00	3	34.55	34.50	-3	4,875	-0.06%
2021/11/25	1.1	35.78	0	0.00	35.70	1.1	4,805	0.02%
2021/11/23	1	34.90	2	34.95	34.85	-1	4,774	-0.02%
2021/11/22	0	35.35	1	35.20	35.35	-1	4,777	-0.02%
2021/11/19	2	35.83	0	0.00	35.50	2	4,784	0.04%
2021/11/18	1	36.00	9	36.34	36.05	-8	4,768	-0.17%
2021/11/17	1	35.80	0	0.00	35.40	1	4,669	0.02%
2021/11/16	1	35.25	3	35.40	35.40	-2	4,659	-0.04%
2021/11/15	7	34.97	5	34.35	35.00	2	4,663	0.04%
2021/11/12	1	34.45	1	34.50	34.50	0	4,711	0.00%
2021/11/11	0	0.00	1	34.50	34.50	-1	4,748	-0.02%
2021/11/10	11	35.27	0	0.00	34.75	11	4,828	0.23%
2021/11/09	3	34.85	2	34.65	35.00	1	4,749	0.02%
2021/11/08	0.5	34.87	41.2	34.97	35.15	-40.7	4,727	-0.86%
2021/11/04	0.2	34.52	0	0.00	34.35	0.2	4,717	0.00%
2021/11/03	2.3	34.41	0	0.00	34.65	2.3	4,720	0.05%
2021/11/02	2	34.33	3	34.55	34.30	-1	4,727	-0.02%
2021/11/01	73	34.22	40	34.20	34.20	33	4,711	0.70%
2021/10/29	1	33.50	1	33.85	34.00	0	4,713	0.00%
2021/10/27	1	33.40	0	0.00	33.05	1	4,763	0.02%
2021/10/22	0.4	34.15	0	0.00	33.60	0.4	4,771	0.01%
2021/10/21	2	34.35	0	0.00	34.10	2	4,770	0.04%
2021/10/20	0	0.00	2	34.20	33.95	-2	4,901	-0.04%
2021/10/19	2	34.33	0	0.00	34.30	2	4,939	0.04%
2021/10/18	1.1	34.42	2	34.75	34.40	-0.9	5,010	-0.02%
2021/10/15	2	33.80	0	0.00	33.90	2	5,076	0.04%
2021/10/13	1	33.30	0	0.00	33.10	1	5,046	0.02%
2021/10/12	1	33.55	0	33.35	33.30	1	5,039	0.02%
2021/10/08	0.1	33.90	0	0.00	33.55	0.1	5,047	0.00%
2021/10/06	2	33.45	1	33.40	33.20	1	5,136	0.02%
2021/10/05	1	33.25	2	33.20	33.90	-1	5,163	-0.02%
2021/10/04	0	0.00	2	33.90	33.75	-2	5,229	-0.04%
2021/10/01	4	34.98	9	34.93	34.40	-5	5,334	-0.09%
2021/09/30	2	35.85	10	36.10	35.65	-8	5,582	-0.14%
2021/09/29	9	35.89	1	35.80	35.70	8	5,656	0.14%
2021/09/28	72	38.15	96	38.24	37.20	-24	5,623	-0.43%
2021/09/27	55	36.98	117	37.19	37.50	-62	5,127	-1.21%	大賣/
2021/09/24	4.2	34.94	3	34.33	34.10	1.2	5,231	0.02%
2021/09/22	1	33.90	0	0.00	33.80	1	5,512	0.02%
2021/09/17	105	34.41	0	0.00	34.30	105	5,554	1.89%	大買/鉅額交易
2021/09/16	6	35.04	0	0.00	34.90	6	5,568	0.11%
2021/09/15	0.5	35.41	0	0.00	35.15	0.5	5,599	0.01%
2021/09/13	0.5	35.90	0	0.00	35.75	0.5	6,089	0.01%
2021/09/10	2	35.30	0	0.00	35.20	2	6,292	0.03%
2021/09/09	0	0.00	1.1	35.60	35.70	-1.1	6,319	-0.02%
2021/09/08	1.2	35.03	0	0.00	35.10	1.2	6,382	0.02%
2021/09/06	1	35.75	0	0.00	35.50	1	6,471	0.02%
2021/09/03	0.2	36.20	1	36.05	35.90	-0.8	6,703	-0.01%
2021/09/02	2	36.15	0	0.00	36.10	2	6,818	0.03%
2021/08/31	0.3	36.35	0	0.00	36.00	0.3	7,220	0.00%
2021/08/30	5	36.50	0	0.00	36.45	5	8,170	0.06%
2021/08/27	32	37.05	0	0.00	37.15	32	8,507	0.38%
2021/08/25	0	0.00	1	36.40	36.45	-1	9,548	-0.01%
2021/08/24	1	36.05	0	0.00	36.00	1	9,557	0.01%
2021/08/19	2	36.45	4	36.30	35.80	-2	9,595	-0.02%
2021/08/18	2	36.10	0	0.00	36.75	2	9,597	0.02%
2021/08/17	9.3	37.31	0	0.00	36.85	9.3	9,597	0.10%
2021/08/16	5	39.63	0	0.00	39.65	5	9,655	0.05%
2021/08/11	1	41.90	0	0.00	41.15	1	9,717	0.01%
2021/08/09	1	41.75	1	42.20	42.40	0	9,916	0.00%
2021/08/06	1	41.90	1	42.20	42.05	0	10,006	0.00%
2021/08/05	1	41.60	2	41.90	42.05	-1	10,134	-0.01%
2021/08/04	0.3	42.00	0	0.00	42.20	0.3	10,387	0.00%
2021/08/03	6.2	41.49	0	0.00	41.80	6.2	10,891	0.06%
2021/07/30	0	0.00	2	42.20	42.15	-2	11,123	-0.02%
2021/07/29	1	42.10	1	42.35	42.20	0	11,148	0.00%
2021/07/27	0	0.00	2	42.00	41.75	-2	11,276	-0.02%
2021/07/26	9	41.62	1	42.25	41.35	8	11,320	0.07%
2021/07/22	0.5	42.00	0.2	41.80	42.10	0.3	11,252	0.00%
2021/07/21	8	42.91	0	0.00	42.65	8	11,280	0.07%
2021/07/20	3	43.55	5	43.90	43.40	-2	11,329	-0.02%
2021/07/19	1	44.60	4	44.60	44.60	-3	11,489	-0.03%
2021/07/16	1	45.00	6	44.40	44.75	-5	11,723	-0.04%
2021/07/15	2	44.88	2	45.00	45.10	0	11,904	0.00%
2021/07/14	7	44.30	5	44.71	44.35	2	12,012	0.02%
2021/07/13	5	44.98	0	0.00	44.20	5	12,155	0.04%
2021/07/12	2	45.33	11	45.08	44.95	-9	12,200	-0.07%
2021/07/09	10	46.05	2	46.20	45.95	8	12,244	0.07%
2021/07/08	18	47.04	2	47.05	46.80	16	12,352	0.13%
2021/07/07	82	49.05	56.2	48.44	48.00	25.8	12,719	0.20%
2021/07/06	8	48.91	11	48.81	48.05	-3	12,729	-0.02%
2021/07/05	3	48.12	2	48.10	48.35	1	12,634	0.01%
2021/07/02	4	48.79	14	48.97	48.25	-10	12,625	-0.08%
2021/07/01	62	48.54	38	48.65	47.70	24	12,600	0.19%
2021/06/30	21	47.19	43.8	47.31	48.50	-22.8	12,196	-0.19%
2021/06/29	12	45.72	31	45.60	45.60	-19	11,816	-0.16%
2021/06/28	0.1	45.70	6	44.74	46.00	-6	11,840	-0.05%
2021/06/25	11	45.20	6	45.10	44.90	5	11,931	0.04%
2021/06/24	1	44.90	0	0.00	45.40	1	12,036	0.01%
2021/06/23	20.4	45.87	22	45.73	44.80	-1.6	12,046	-0.01%
2021/06/22	46	46.38	46	45.99	45.25	0	12,006	0.00%
2021/06/21	37	45.03	45.1	45.12	45.80	-8.1	11,681	-0.07%
2021/06/18	5	43.70	10	43.98	44.30	-5	11,495	-0.04%
2021/06/17	3	44.22	6	44.39	44.05	-3	11,500	-0.03%
2021/06/16	1	43.85	2	43.75	43.85	-1	11,569	-0.01%
2021/06/15	16	43.89	0	0.00	44.00	16	11,547	0.14%
2021/06/11	28	45.79	24	45.74	44.50	4	11,486	0.03%
2021/06/09	11	45.83	8	45.36	45.10	3	11,135	0.03%
2021/06/08	19.4	47.58	5	47.74	46.90	14.4	11,004	0.13%
2021/06/07	92.1	48.32	114.2	48.14	49.00	-22.1	10,711	-0.21%	大賣/
2021/06/04	40.1	46.46	17	46.78	45.65	23.1	9,730	0.24%
2021/06/03	100.2	47.28	47	47.22	46.40	53.2	9,410	0.57%
2021/06/02	1	42.95	7.3	42.96	44.75	-6.3	8,596	-0.07%
2021/06/01	1	41.00	5	41.70	41.70	-4	8,410	-0.05%
2021/05/31	31.1	41.66	15	41.65	41.30	16.1	8,428	0.19%
2021/05/28	0	0.00	10	41.55	41.20	-10	8,435	-0.12%
2021/05/27	6	41.46	5	41.35	40.90	1	8,495	0.01%
2021/05/26	6.1	40.99	1	41.40	41.60	5.1	8,506	0.06%
2021/05/25	2	41.65	1	42.05	41.70	1	8,495	0.01%
2021/05/24	10.1	42.59	12	42.42	42.35	-2	8,454	-0.02%
2021/05/21	1	41.05	1	41.30	41.30	0	8,413	0.00%
2021/05/20	2	39.90	6	39.98	39.95	-4	8,382	-0.05%
2021/05/19	0	0.00	3	40.60	40.35	-3	8,352	-0.04%
2021/05/18	8.1	39.46	8	39.56	40.00	0.1	8,294	0.00%
2021/05/17	0	0.00	64	36.90	37.50	-64	8,225	-0.78%
2021/05/14	12	39.37	0	0.00	39.30	12	8,098	0.15%
2021/05/13	6	40.54	41	40.70	40.55	-35	7,981	-0.44%
2021/05/12	103.2	43.79	23.4	41.46	40.80	79.8	7,825	1.02%	大買/
2021/05/11	35.1	47.85	36	47.73	44.85	-0.9	7,543	-0.01%
2021/05/10	12.3	45.84	46.1	45.74	46.30	-33.8	7,010	-0.48%
2021/05/07	0	0.00	2	42.80	43.20	-2	6,735	-0.03%
2021/05/06	4	44.05	19	44.11	42.90	-15	6,739	-0.22%
2021/05/05	4	42.25	3	43.40	42.80	1	6,710	0.01%
2021/05/04	4	43.08	0	0.00	42.35	4	6,679	0.06%
2021/05/03	2	44.60	21	44.85	44.45	-19	6,594	-0.29%
2021/04/29	0	0.00	4	44.30	44.60	-4	6,583	-0.06%
2021/04/28	4.1	45.29	1	45.15	44.90	3.1	6,554	0.05%
2021/04/27	0	0.00	8	45.26	45.80	-8	6,573	-0.12%
2021/04/26	22	44.94	3	45.10	45.20	19	6,491	0.29%
2021/04/23	1	43.11	11.1	43.93	44.10	-10.1	6,353	-0.16%
2021/04/22	19	44.06	12	42.44	42.65	7	6,216	0.11%
2021/04/21	14.4	44.13	10.1	44.05	43.90	4.3	6,020	0.07%
2021/04/20	9	42.66	22	42.46	42.90	-13	5,845	-0.22%
2021/04/19	12	42.20	40.6	42.51	43.00	-28.6	5,793	-0.49%
2021/04/16	0	0.00	2	41.30	41.55	-2	5,623	-0.04%
2021/04/15	7	40.91	4	41.28	40.80	3	5,565	0.05%
2021/04/14	16	40.84	8	40.66	40.75	8	5,534	0.15%
2021/04/13	58	42.48	33	42.19	41.80	25	5,423	0.46%
2021/04/12	9	40.03	25	39.36	40.45	-16	4,935	-0.32%
2021/04/09	0.1	37.85	0	0.00	37.00	0.1	4,665	0.00%
2021/04/08	11	37.67	2	37.50	38.00	9	4,657	0.19%
2021/04/07	14	37.38	0	0.00	37.00	14	4,750	0.30%
2021/04/06	18	37.08	17.1	36.91	37.40	0.9	5,023	0.02%
2021/04/01	17	35.08	8	34.93	35.40	9	5,095	0.18%
2021/03/31	3.1	35.09	24	35.18	34.90	-20.9	4,996	-0.42%
2021/03/30	3	34.80	3	34.75	35.00	0	4,935	0.00%
2021/03/29	1	34.50	3	34.43	34.05	-2	4,784	-0.04%
2021/03/26	0	0.00	27	33.42	33.60	-27	4,838	-0.56%
2021/03/25	3	33.37	41	33.30	33.35	-38	4,869	-0.78%
2021/03/24	8	32.91	1	33.00	33.00	7	4,804	0.15%
2021/03/22	0	32.80	3	32.93	33.00	-3	5,030	-0.06%
2021/03/19	44	32.43	3	33.27	32.65	41	5,060	0.81%
2021/03/18	0	0.00	0	32.20	32.05	0	4,953	0.00%
2021/03/17	10	32.20	0	0.00	32.15	10	4,948	0.20%
2021/03/16	0	0.00	4	32.20	32.35	-4	5,012	-0.08%
2021/03/12	21	32.63	0	0.00	32.30	21	5,083	0.41%
2021/03/11	1	32.50	0	0.00	32.40	1	5,137	0.02%
2021/03/10	0	0.00	3	32.30	32.30	-3	5,138	-0.06%
2021/03/09	8	32.37	4	32.51	32.40	4	5,155	0.08%
2021/03/08	3	31.90	1	32.05	32.10	2	5,171	0.04%
2021/03/04	3	31.88	0	0.00	31.95	3	5,211	0.06%
2021/03/03	0	32.00	0	0.00	31.85	0	5,198	0.00%
2021/03/02	3	31.38	3	32.08	31.20	0	5,189	0.00%
2021/02/26	1	31.50	1	31.80	31.35	0	5,152	0.00%
2021/02/25	2.1	31.47	0	0.00	31.45	2.1	5,134	0.04%
2021/02/24	1	31.35	0	0.00	31.50	1	5,173	0.02%
2021/02/23	0	0.00	4	31.28	31.65	-4	5,162	-0.08%
2021/02/22	34	31.13	1	31.15	31.10	33	5,150	0.64%
2021/02/19	4	30.49	1	30.85	30.90	3	5,168	0.06%
2021/02/18	0	0.00	3	30.60	30.65	-3	5,340	-0.06%
2021/02/17	14	30.25	1	30.30	30.20	13	5,365	0.24%
2021/02/04	0	0.00	2	29.25	29.30	-2	5,813	-0.03%
2021/02/03	4	29.15	0	0.00	29.15	4	5,855	0.07%
2021/02/01	2	28.60	0	0.00	28.90	2	6,029	0.03%
2021/01/29	1	28.95	0	0.00	28.70	1	6,066	0.02%
2021/01/28	2	29.40	0	0.00	29.20	2	6,138	0.03%
2021/01/27	1	29.85	0	0.00	29.80	1	6,145	0.02%
2021/01/26	2	29.70	3	30.08	29.90	-1	6,185	-0.02%
2021/01/25	7	30.20	0	0.00	30.15	7	6,210	0.11%
2021/01/22	5	29.71	1	29.70	29.60	4	6,234	0.06%
2021/01/21	0	0.00	4	29.95	29.90	-4	6,209	-0.06%
2021/01/20	3	29.90	2	30.00	29.85	1	6,286	0.02%
2021/01/19	2	30.98	0	0.00	30.85	2	6,495	0.03%
2021/01/15	1	31.55	3	31.73	31.40	-2	6,564	-0.03%
2021/01/14	6	32.06	0	0.00	32.05	6	6,677	0.09%
2021/01/13	1	32.35	0	0.00	32.30	1	6,713	0.01%
2021/01/12	0	0.00	3	32.55	32.25	-3	6,781	-0.04%
2021/01/11	0	0.00	0	32.90	33.00	0	6,760	0.00%
2021/01/08	2	33.25	4	33.30	33.30	-2	6,787	-0.03%
2021/01/07	2	33.75	5.2	34.01	33.55	-3.2	6,802	-0.05%
2021/01/06	0	0.00	2	33.65	33.20	-2	6,891	-0.03%
2021/01/04	4	34.13	3	34.10	34.20	1	7,184	0.01%
2020/12/31	0	34.00	0	0.00	34.00	0	7,154	0.00%
2020/12/30	0	0.00	2	34.08	34.15	-2	7,118	-0.03%
2020/12/29	12	33.58	2	34.75	33.55	10	7,018	0.14%
2020/12/28	14	33.13	31	33.34	33.45	-17	6,617	-0.26%
2020/12/25	3	32.00	2	31.90	31.85	1	6,421	0.02%
2020/12/24	1	32.10	2	32.00	31.95	-1	6,566	-0.02%
2020/12/23	1	31.95	0	0.00	32.00	1	6,696	0.01%
2020/12/22	7	32.39	10	32.46	32.10	-3	6,864	-0.04%
2020/12/21	0	0.00	1	31.90	31.95	-1	6,824	-0.01%
2020/12/17	0	0.00	0	31.30	31.35	0	6,965	0.00%
2020/12/16	5	32.08	5.1	31.71	31.75	-0.1	7,030	0.00%
2020/12/15	1	31.60	1	31.50	31.25	0	7,052	0.00%
2020/12/14	0	0.00	2	30.50	30.85	-2	7,238	-0.03%
2020/12/11	3	30.78	2	30.50	30.60	1	7,585	0.01%
2020/12/10	2	30.90	4	31.60	30.85	-2	7,732	-0.03%
2020/12/09	30	30.85	0	0.00	30.90	30	7,836	0.38%
2020/12/08	1	31.20	0	0.00	31.20	1	7,910	0.01%
2020/12/07	0.1	31.00	0	30.95	30.80	0	8,044	0.00%
2020/12/04	7	31.36	0	0.00	31.40	7	8,135	0.09%
2020/12/03	0	0.00	1	31.55	31.55	-1	8,318	-0.01%
2020/12/02	2.3	31.68	12	31.65	31.65	-9.7	8,383	-0.12%
2020/12/01	2	31.90	2	32.10	31.95	0	8,434	0.00%
2020/11/30	11	32.34	1	32.50	31.80	10	8,550	0.12%
2020/11/27	5.4	31.81	0	0.00	32.00	5.4	8,664	0.06%
2020/11/26	1	32.10	1	32.10	31.95	0	8,892	0.00%
2020/11/25	4.4	31.84	1.2	31.75	31.75	3.2	9,325	0.03%
2020/11/24	0	0.00	5.3	31.95	31.90	-5.3	9,455	-0.06%
2020/11/23	5	31.88	0	0.00	31.80	5	9,522	0.05%
2020/11/19	0	0.00	13	31.85	31.70	-13	9,608	-0.14%
2020/11/18	14	31.72	0	0.00	31.95	14	9,607	0.15%
2020/11/17	3	31.85	14	32.35	32.00	-11	9,652	-0.11%
2020/11/16	5	32.64	0	0.00	32.65	5	9,663	0.05%
2020/11/13	20	33.39	17	33.78	32.60	3	9,815	0.03%
2020/11/12	0	0.00	1	32.60	32.60	-1	9,419	-0.01%
2020/11/10	8	32.41	13	32.38	32.45	-5	9,584	-0.05%
2020/11/09	8	33.01	1.1	33.18	33.25	6.9	9,613	0.07%
2020/11/05	18	32.69	10	32.65	32.60	8	10,067	0.08%
2020/11/04	5	33.25	2	33.00	33.25	3	10,031	0.03%
2020/11/03	1.1	33.04	10	33.20	33.15	-8.9	10,121	-0.09%
2020/11/02	8	33.31	7	33.31	33.15	1	10,118	0.01%
2020/10/30	11.3	33.93	0.2	34.69	33.95	11.1	10,102	0.11%
2020/10/29	4	34.20	0	0.00	34.30	4	10,056	0.04%
2020/10/28	11	35.40	5	34.73	34.75	6	10,041	0.06%
2020/10/27	10	35.05	21	35.01	35.35	-11	9,929	-0.11%
2020/10/26	2	33.65	2	33.60	33.55	0	9,628	0.00%
2020/10/23	6	33.85	2	33.85	33.75	4	9,552	0.04%
2020/10/22	4	34.05	3	34.12	33.85	1	9,557	0.01%
2020/10/21	3	33.50	2	33.68	33.75	1	9,440	0.01%
2020/10/20	1	33.40	4	33.43	33.60	-3	9,399	-0.03%
2020/10/19	1	32.50	0	0.00	32.50	1	9,368	0.01%
2020/10/16	6	33.07	0	0.00	32.80	6	9,357	0.06%
2020/10/14	14	33.24	10	33.40	33.20	4	9,348	0.04%
2020/10/13	1	34.10	1	34.10	34.50	0	9,174	0.00%
2020/10/12	0	0.00	5	32.74	33.50	-5	8,973	-0.06%
2020/10/08	3	31.87	0	0.00	31.75	3	8,852	0.03%
2020/10/07	2	32.50	5	32.50	32.25	-3	8,838	-0.03%
2020/10/06	14	32.41	1.9	32.27	32.50	12.1	8,827	0.14%
2020/09/30	1	32.00	1	31.75	31.55	0	8,814	0.00%
2020/09/29	0	0.00	4	31.30	32.55	-4	8,758	-0.05%
2020/09/28	9	31.73	1	31.95	31.80	8	8,634	0.09%
2020/09/25	3	31.78	1	30.60	31.60	2	8,596	0.02%
2020/09/24	5	30.50	0	0.00	30.45	5	8,511	0.06%
2020/09/23	0	0.00	5	31.55	31.15	-5	8,369	-0.06%
2020/09/22	0	0.00	1	31.80	31.90	-1	8,273	-0.01%
2020/09/21	0	0.00	5	33.06	33.10	-5	8,144	-0.06%
2020/09/18	1	32.65	6.1	32.67	32.90	-5.1	8,049	-0.06%
2020/09/17	9	31.51	3	30.90	31.75	6	7,804	0.08%
2020/09/16	3	31.90	25.3	30.91	31.55	-22.3	7,580	-0.29%
2020/09/15	10	29.76	7	29.56	30.00	3	7,301	0.04%
2020/09/14	16	29.32	7.5	29.29	29.00	8.5	7,211	0.12%
2020/09/11	6	28.24	1	28.35	28.50	5	7,118	0.07%
2020/09/10	1	28.85	1.8	29.03	29.00	-0.8	7,058	-0.01%
2020/09/09	1	29.40	5	29.40	29.65	-4	6,999	-0.06%
2020/09/08	0	0.00	20.2	29.02	29.15	-20.2	6,915	-0.29%
2020/09/07	3	27.88	2	28.40	27.90	1	6,728	0.01%
2020/09/04	5	27.85	0.9	27.85	27.80	4.1	6,666	0.06%
2020/09/03	20	28.51	16	28.82	28.70	4	6,678	0.06%
2020/09/02	6.3	28.53	1	28.40	28.45	5.3	6,571	0.08%
2020/09/01	9	29.58	4	29.49	29.50	5	6,390	0.08%
2020/08/31	4	29.63	55	29.12	30.30	-51	6,145	-0.83%
2020/08/28	0	0.00	16	27.36	27.55	-16	5,720	-0.28%
2020/08/27	3	26.90	2	26.40	26.30	1	5,580	0.02%
2020/08/26	10	27.05	6	27.59	27.10	4	5,487	0.07%
2020/08/25	10	27.66	10	27.52	27.30	0	5,429	0.00%
2020/08/24	3	26.98	0	0.00	27.00	3	5,386	0.06%
2020/08/21	3	26.97	60	27.40	27.30	-57	5,399	-1.06%
2020/08/20	15	27.01	23	27.28	27.50	-8	5,342	-0.15%
2020/08/19	21	27.47	44	27.32	28.00	-23	5,215	-0.44%
2020/08/18	3	26.50	0	0.00	26.45	3	5,110	0.06%
2020/08/14	53	26.26	4	26.35	26.35	49	5,275	0.93%
2020/08/13	38	25.54	1	25.65	25.55	37	5,249	0.70%
2020/08/12	6	25.67	6	25.59	25.40	0	5,257	0.00%
2020/08/11	17	25.02	25	25.12	25.15	-8	5,099	-0.16%
2020/08/10	71	23.85	0	0.00	23.90	71	4,954	1.43%
2020/08/07	0	0.00	4	23.94	24.15	-4	4,961	-0.08%
2020/07/31	1	23.20	2	23.25	23.20	-1	5,088	-0.02%
2020/07/28	0	0.00	6	23.22	23.10	-6	5,093	-0.12%
2020/07/22	0	0.00	0.1	23.80	23.85	-0.1	4,996	0.00%
2020/07/20	2	23.85	19	23.85	23.95	-17	4,914	-0.35%
2020/07/17	14	23.39	0	0.00	23.55	14	4,850	0.29%
2020/07/16	5	23.75	0	0.00	23.85	5	4,858	0.10%
2020/07/14	20	23.40	0	0.00	23.25	20	4,784	0.42%
2020/07/13	1	23.80	0	0.00	23.70	1	4,766	0.02%
2020/07/10	30	23.40	1	23.40	23.35	29	4,775	0.61%
2020/07/08	0	0.00	0.1	23.15	23.20	-0.1	4,670	0.00%
2020/07/06	1	23.00	0	0.00	23.00	1	4,713	0.02%
2020/07/03	3	23.95	0	0.00	23.95	3	4,653	0.06%
2020/06/29	1	23.15	0	0.00	23.15	1	4,584	0.02%
2020/06/22	0	23.60	0	23.60	23.70	0	4,710	0.00%
2020/06/19	1	23.95	10	23.95	23.65	-9	4,700	-0.19%
2020/06/17	1	23.85	0	0.00	23.75	1	4,736	0.02%
2020/06/16	3	24.00	0	23.75	23.85	3	4,805	0.06%
2020/06/15	0	0.00	3	22.90	22.90	-3	4,918	-0.06%
2020/06/12	1	22.35	0	0.00	22.70	1	4,931	0.02%
2020/06/10	10	22.78	0	0.00	22.75	10	5,048	0.20%
2020/06/08	0	0.00	1	23.70	23.95	-1	5,294	-0.02%
2020/06/04	1	23.65	0	0.00	23.60	1	5,545	0.02%
2020/06/02	0	0.00	0	23.80	23.80	0	5,700	0.00%
2020/05/29	0	0.00	1	24.00	23.60	-1	5,939	-0.02%
2020/05/28	1	24.30	0	0.00	23.85	1	6,106	0.02%
2020/05/27	3	23.95	3	23.95	23.90	0	6,201	0.00%
2020/05/25	2	23.60	6	23.57	23.45	-4	7,089	-0.06%
2020/05/22	1	24.30	0	0.00	24.05	1	7,214	0.01%
2020/05/21	4	24.00	4	24.25	24.30	0	7,427	0.00%
2020/05/20	10	23.80	12	23.89	23.55	-2	7,367	-0.03%
2020/05/19	6	23.18	12	23.55	23.60	-6	7,336	-0.08%
2020/05/18	15.8	22.75	12	22.84	23.10	3.8	7,175	0.05%
2020/05/15	3	22.30	3	22.13	22.20	0	7,007	0.00%
2020/05/14	2	21.65	4	21.90	21.50	-2	6,955	-0.03%
2020/05/13	4	22.31	6	22.16	21.90	-2	6,894	-0.03%
2020/05/12	6	22.54	2.2	22.68	22.40	3.8	6,806	0.06%
2020/05/11	0	0.00	1	21.15	21.10	-1	6,543	-0.02%
2020/05/06	1	21.00	2	21.03	20.90	-1	6,792	-0.01%
2020/04/29	0	0.00	6	21.10	21.05	-6	6,759	-0.09%
2020/04/28	0	0.00	2.3	20.82	21.00	-2.3	6,732	-0.03%
2020/04/27	2	20.68	0	0.00	20.70	2	6,745	0.03%
2020/04/22	1	20.20	0	0.00	20.30	1	6,754	0.01%
2020/04/21	2	20.60	0	0.00	20.35	2	6,773	0.03%
2020/04/20	0	0.00	4	20.70	21.00	-4	6,744	-0.06%
2020/04/17	0	0.00	14	21.10	21.00	-14	6,723	-0.21%
2020/04/16	1	21.40	0	0.00	21.15	1	6,759	0.01%
2020/04/14	1	20.70	0	0.00	20.85	1	6,657	0.02%
2020/04/09	0	0.00	2	20.95	21.10	-2	6,605	-0.03%
2020/04/08	14	20.83	2	20.40	20.85	12	6,563	0.18%
2020/04/07	2	20.45	6	20.55	20.30	-4	6,514	-0.06%
2020/04/06	6	20.09	0	0.00	20.40	6	6,489	0.09%
2020/04/01	2	20.55	40	20.46	20.50	-38	6,454	-0.59%
2020/03/31	2	20.45	0	0.00	20.55	2	6,481	0.03%
2020/03/30	10	20.25	0	0.00	20.50	10	6,439	0.16%
2020/03/27	1	20.75	0	0.00	20.10	1	6,396	0.02%
2020/03/26	0	0.00	1	20.60	20.75	-1	6,303	-0.02%
2020/03/25	0	0.00	17	19.99	20.35	-17	6,194	-0.27%
2020/03/24	1	19.35	0	0.00	19.45	1	6,102	0.02%
2020/03/23	9	18.87	2	19.10	19.05	7	6,000	0.12%
2020/03/20	3	18.25	5	18.38	18.35	-2	5,913	-0.03%
2020/03/19	5	17.81	0	0.00	17.55	5	5,777	0.09%
2020/03/18	3	19.90	3	20.05	19.45	0	5,544	0.00%
2020/03/13	16	20.99	15	20.86	21.30	1	5,237	0.02%
2020/03/12	10	22.12	1	22.55	22.50	9	4,960	0.18%
2020/03/11	1	23.05	6	22.98	23.00	-5	4,821	-0.10%
2020/03/10	16	22.78	16	22.71	22.70	0	4,707	0.00%
2020/03/09	24	22.84	19	22.14	22.10	5	4,538	0.11%
2020/03/06	20	23.45	0	0.00	23.20	20	4,361	0.46%
2020/03/05	4	23.38	2	23.55	23.50	2	4,286	0.05%
2020/03/04	1	23.75	0	0.00	23.75	1	4,154	0.02%
2020/03/03	0	0.00	3	24.15	24.20	-3	4,018	-0.07%
2020/03/02	3	23.25	4	23.49	23.35	-1	3,790	-0.03%
2020/02/27	4	23.89	11	24.76	23.65	-7	3,649	-0.19%
2020/02/26	31	24.49	38	24.16	23.65	-7	3,278	-0.21%
2020/02/25	3	23.30	8	23.00	22.60	-5	2,676	-0.19%
2020/02/24	0	0.00	25	22.79	23.00	-25	2,438	-1.03%
2020/02/21	0	0.00	2	21.55	21.65	-2	2,096	-0.10%
2020/02/20	5	21.00	2	20.95	21.00	3	1,950	0.15%
2020/02/17	0	0.00	15	20.58	20.50	-15	1,955	-0.77%
2020/02/14	4.1	20.35	0	0.00	20.30	4.1	1,909	0.21%
2020/02/12	12	20.10	1	20.20	20.15	11	1,886	0.58%
2020/02/10	2	20.35	2	20.75	20.25	0	1,832	0.00%
2020/02/07	2	20.45	13	20.72	20.80	-11	1,732	-0.63%
2020/02/06	0	0.00	20	19.81	20.00	-20	1,578	-1.27%
2020/02/05	0.6	19.70	1	19.80	19.65	-0.4	1,561	-0.03%
2020/02/03	0.2	19.60	0	0.00	19.55	0.2	1,540	0.01%
2020/01/31	1	19.60	0	0.00	19.70	1	1,511	0.07%
2020/01/30	1	19.70	1	19.65	19.55	0	1,495	0.00%
2020/01/20	0	0.00	6	20.49	20.45	-6	1,464	-0.41%
2020/01/17	0	0.00	10	20.25	20.20	-10	1,426	-0.70%
2020/01/16	0	0.00	2	20.15	20.20	-2	1,404	-0.14%
2020/01/10	0	0.00	2.2	19.57	19.75	-2.2	1,356	-0.16%
2020/01/08	14	19.24	0	0.00	19.20	14	1,306	1.07%
2020/01/06	0	0.00	8	19.28	19.20	-8	1,326	-0.60%
2020/01/03	0	0.00	13	19.35	19.40	-13	1,345	-0.97%
2019/12/31	3	19.30	0	0.00	19.30	3	1,305	0.23%
2019/12/26	0	0.00	2	19.05	19.15	-2	1,248	-0.16%
2019/12/25	2	18.85	0	0.00	18.95	2	1,203	0.17%
2019/12/19	0	0.00	0	18.85	18.95	0	1,202	0.00%
2019/12/18	0	0.00	1	18.95	18.95	-1	1,200	-0.08%
2019/12/17	6	18.87	0	0.00	18.85	6	1,191	0.50%
2019/12/16	5	18.95	0	0.00	18.85	5	1,155	0.43%
2019/12/10	8	18.85	0	0.00	18.95	8	1,157	0.69%
2019/12/06	1	18.65	0	0.00	18.60	1	1,157	0.09%
2019/12/04	0	0.00	2	18.65	18.75	-2	1,168	-0.17%
2019/11/28	5	18.85	0	0.00	18.85	5	1,153	0.43%
2019/11/26	10	19.03	0	0.00	18.90	10	1,111	0.90%
2019/11/25	0	0.00	19	19.29	19.20	-19	1,088	-1.75%
2019/11/20	0	0.00	2	18.85	18.95	-2	1,052	-0.19%
2019/11/18	0.1	18.80	0	0.00	18.80	0.1	1,052	0.01%
2019/11/15	7	19.11	0	0.00	18.85	7	1,048	0.67%
2019/11/14	1	18.75	2	18.58	18.80	-1	997	-0.10%
2019/11/08	2	18.33	3	18.25	18.20	-1	937	-0.11%
2019/11/05	5	18.30	0	0.00	18.35	5	936	0.53%
2019/11/04	1	18.15	0	0.00	18.25	1	953	0.10%
2019/10/29	1	18.10	0	0.00	18.10	1	1,014	0.10%
2019/10/28	1	18.20	0	18.25	18.15	1	1,018	0.10%
2019/10/23	0	0.00	1	18.00	18.00	-1	1,033	-0.10%
2019/10/17	0	0.00	0	18.35	18.45	0	1,013	0.00%
2019/10/14	0	0.00	5	18.25	18.30	-5	1,030	-0.49%
2019/09/27	2	17.90	0	0.00	17.85	2	1,212	0.16%
2019/09/24	1	18.15	0	0.00	18.10	1	1,283	0.08%
2019/09/23	1	18.25	0	0.00	18.20	1	1,297	0.08%
2019/09/17	0	0.00	1.8	18.22	18.15	-1.8	1,377	-0.13%
2019/09/16	0	0.00	6	18.35	18.35	-6	1,427	-0.42%
2019/09/11	1.5	18.17	0	0.00	18.10	1.5	1,508	0.10%
2019/09/09	1	18.15	4	18.20	18.30	-3	1,527	-0.20%
2019/08/30	0	17.60	0	0.00	17.55	0	1,526	0.00%
2019/08/28	1	17.40	0	0.00	17.35	1	1,526	0.07%
2019/08/20	1	17.80	0	0.00	17.65	1	1,556	0.06%
2019/08/19	5	17.70	0	0.00	17.75	5	1,553	0.32%
2019/08/14	0.1	18.10	0	0.00	18.00	0.1	1,546	0.01%
2019/08/02	2	18.55	0	0.00	18.45	2	1,580	0.13%
2019/07/31	0.2	18.90	0	0.00	18.80	0.2	1,600	0.01%
2019/07/29	3	19.05	0	0.00	18.95	3	1,635	0.18%
2019/07/26	1	18.95	0	19.10	19.00	1	1,630	0.06%
2019/07/22	1	19.10	0	0.00	19.10	1	1,642	0.06%
2019/07/19	1	19.05	0	0.00	19.10	1	1,642	0.06%
2019/07/17	2	19.25	0	0.00	19.15	2	1,685	0.12%
2019/07/11	0	0.00	2	19.68	19.65	-2	1,703	-0.12%
2019/07/10	0	0.00	10	20.50	20.60	-10	1,691	-0.59%
2019/07/09	1	20.40	0	0.00	20.50	1	1,665	0.06%
2019/07/08	0	0.00	40	20.60	20.55	-40	1,682	-2.38%
2019/07/05	0	0.00	1.7	20.57	20.60	-1.7	1,707	-0.10%
2019/07/03	0	0.00	20	20.45	20.40	-20	1,897	-1.05%
2019/06/21	0	0.00	21	20.75	20.75	-21	1,965	-1.07%
2019/06/19	0	0.00	2	20.30	20.20	-2	1,950	-0.10%
2019/06/17	1	19.90	0	0.00	19.90	1	1,948	0.05%
2019/06/13	2	19.45	0	0.00	19.45	2	1,941	0.10%
2019/06/11	1	19.55	2	19.53	19.55	-1	1,970	-0.05%
2019/06/05	5	19.40	0	0.00	19.40	5	1,996	0.25%
2019/06/04	1	19.40	0	0.00	19.40	1	2,009	0.05%
2019/05/31	0.8	19.60	0	0.00	19.40	0.8	2,038	0.04%
2019/05/28	1	19.30	2	19.45	19.30	-1	2,030	-0.05%
2019/05/27	1	19.35	3	19.35	19.40	-2	2,028	-0.10%
2019/05/22	0	0.00	2	19.40	19.40	-2	2,078	-0.10%
2019/05/20	3	19.35	1	19.31	19.35	2	2,120	0.09%
2019/05/16	1	19.25	0	0.00	19.30	1	2,223	0.04%
2019/05/15	3	19.38	0	0.00	19.25	3	2,257	0.13%
2019/05/13	0	19.35	0	0.00	19.20	0	2,303	0.00%
2019/05/09	3	19.73	1	19.85	19.50	2	2,332	0.09%
2019/05/06	5	19.79	1	19.70	19.70	4	2,294	0.17%
2019/05/02	0	0.00	3	19.95	20.00	-3	2,265	-0.13%
2019/04/30	61	19.70	1	19.70	19.75	60	2,259	2.66%
2019/04/29	6	19.80	1	19.80	19.80	5	2,247	0.22%
2019/04/26	13	19.90	0	0.00	19.85	13	2,246	0.58%
2019/04/25	1	20.10	2	20.05	20.10	-1	2,251	-0.04%
2019/04/24	0	0.00	4	20.00	19.90	-4	2,248	-0.18%
2019/04/19	0	0.00	0	19.85	19.90	0	2,210	0.00%
2019/04/18	3	19.95	0	0.00	19.85	3	2,209	0.14%
2019/04/16	1	20.55	0	0.00	20.45	1	2,147	0.05%
2019/04/11	1	21.00	0	0.00	21.00	1	2,074	0.05%
2019/04/10	0	21.35	3	21.40	21.35	-3	2,041	-0.15%
2019/04/09	0	21.00	0	0.00	20.80	0	1,892	0.00%
2019/04/08	2	20.70	4	21.13	21.20	-2	1,847	-0.11%
2019/04/01	0	0.00	5	20.55	20.50	-5	1,755	-0.28%
2019/03/29	0	20.50	0	0.00	20.50	0	1,744	0.00%
2019/03/28	0	0.00	2	20.40	20.20	-2	1,771	-0.11%
2019/03/26	8	20.65	0	0.00	20.55	8	1,776	0.45%
2019/03/22	0	0.00	1	20.80	20.90	-1	1,782	-0.06%
2019/03/21	0	0.00	2	20.55	20.65	-2	1,736	-0.12%
2019/03/06	10	20.25	0	0.00	20.40	10	1,814	0.55%
2019/03/04	0	0.00	3	20.25	20.25	-3	1,799	-0.17%
2019/02/26	0	0.00	0.3	20.30	20.30	-0.3	1,846	-0.02%
2019/02/25	0	0.00	1	20.40	20.35	-1	1,851	-0.05%
2019/02/21	0	20.15	0	0.00	20.15	0	1,874	0.00%
2019/02/20	2	20.28	2	20.30	20.25	0	1,883	0.00%
2019/02/19	0	0.00	1	20.45	20.45	-1	1,881	-0.05%
2019/02/18	3	20.40	3	20.40	20.40	0	1,883	0.00%
2019/02/14	12.1	19.75	0	0.00	19.70	12.1	1,821	0.66%
2019/01/30	2	19.50	0	0.00	19.45	2	1,906	0.10%
2019/01/28	0	0.00	1	19.15	19.30	-1	1,939	-0.05%
2019/01/18	0	0.00	1	18.95	18.95	-1	2,373	-0.04%
2019/01/17	0	18.95	0	0.00	18.95	0	2,478	0.00%
2019/01/14	1	18.85	0	0.00	18.85	1	2,551	0.04%
2019/01/04	0	0.00	0.5	18.80	18.80	-0.5	2,963	-0.02%
2019/01/03	1	18.70	0	0.00	18.85	1	3,042	0.03%
2018/12/26	9	18.78	0	0.00	18.60	9	3,334	0.27%
2018/12/25	1	18.90	0	0.00	19.00	1	3,366	0.03%
2018/12/22	5	18.85	0	0.00	18.90	5	3,474	0.14%
2018/12/21	1	19.00	0	0.00	18.85	1	3,644	0.03%
2018/12/20	10	19.35	1	19.25	19.35	9	3,723	0.24%
2018/12/18	1	19.65	0	0.00	19.65	1	3,907	0.03%
2018/12/17	0	0.00	8	20.06	19.95	-8	4,005	-0.20%
2018/12/12	8	20.25	0	0.00	20.25	8	4,329	0.18%
2018/12/11	3	20.25	2	20.30	20.35	1	4,474	0.02%
2018/12/06	2	20.70	0	0.00	20.65	2	5,184	0.04%
2018/12/05	1	21.05	5	21.06	21.00	-4	5,355	-0.07%
2018/12/04	4	21.53	0	0.00	21.40	4	5,528	0.07%
2018/12/03	10	21.75	0	0.00	21.65	10	5,889	0.17%
2018/11/30	0	0.00	7	21.75	21.75	-7	5,919	-0.12%
2018/11/29	0	0.00	1	21.30	21.20	-1	5,918	-0.02%
2018/11/28	0	21.25	1	21.25	21.25	-1	5,963	-0.02%
2018/11/26	7	21.36	0	0.00	21.35	7	6,105	0.11%
2018/11/22	2	20.93	0	0.00	20.90	2	6,316	0.03%
2018/11/20	2	21.28	0	0.00	21.20	2	6,600	0.03%
2018/11/19	1	21.65	0	0.00	21.60	1	6,896	0.01%
2018/11/14	0	0.00	1	21.50	21.35	-1	7,741	-0.01%
2018/11/13	0	0.00	1	21.00	21.30	-1	7,792	-0.01%
2018/11/12	0	0.00	1	21.40	21.35	-1	7,946	-0.01%
2018/11/09	1	21.10	3	21.40	21.20	-2	8,196	-0.02%
2018/11/08	2	21.00	3	20.88	21.35	-1	8,340	-0.01%
2018/11/07	7	21.06	1	20.75	21.35	6	8,346	0.07%
2018/11/06	0	0.00	1	20.10	20.40	-1	8,371	-0.01%
2018/11/02	0	0.00	1	20.50	20.50	-1	8,470	-0.01%
2018/11/01	1	20.10	0	0.00	20.25	1	8,436	0.01%
2018/10/30	0	0.00	201	19.34	19.75	-201	8,273	-2.43%	大賣/鉅額交易
2018/10/29	0	0.00	94	20.06	20.15	-94	8,177	-1.15%
2018/10/26	1	20.10	569	19.60	20.10	-568	8,136	-6.98%	大賣/鉅額交易
2018/10/25	2	19.60	4	19.95	20.05	-2	8,059	-0.02%
2018/10/24	0	0.00	1	20.65	20.45	-1	7,970	-0.01%
2018/10/23	1	20.45	6	20.55	20.45	-5	7,986	-0.06%
2018/10/19	1	20.15	2	20.55	20.60	-1	7,942	-0.01%
2018/10/18	2	20.88	50	20.60	20.55	-48	7,876	-0.61%
2018/10/17	1	21.40	1	21.25	21.00	0	7,802	0.00%
2018/10/12	1	21.55	1	20.00	21.60	0	7,583	0.00%
2018/10/11	20	21.05	1	21.10	21.05	19	7,437	0.26%
2018/10/08	1	22.95	3	23.15	23.00	-2	7,322	-0.03%
2018/10/05	5	23.13	20	22.85	23.00	-15	7,242	-0.21%
2018/10/04	1	23.50	0	0.00	24.10	1	7,126	0.01%
2018/10/03	4	23.94	0	0.00	23.75	4	7,062	0.06%
2018/10/02	2	23.95	0	0.00	23.95	2	7,033	0.03%
2018/10/01	3	24.32	1	24.40	24.40	2	7,001	0.03%
2018/09/28	26	25.47	5	24.92	24.60	21	6,963	0.30%
2018/09/27	8	25.08	12	25.21	25.30	-4	6,795	-0.06%
2018/09/26	6	24.38	15	24.31	24.80	-9	6,650	-0.14%
2018/09/25	1	24.00	1	23.75	23.55	0	6,526	0.00%
2018/09/21	2	24.08	1	24.30	24.05	1	6,454	0.02%
2018/09/20	1	23.90	1	23.90	23.80	0	6,333	0.00%
2018/09/18	2	25.05	3	24.60	24.65	-1	6,141	-0.02%
2018/09/17	2	24.55	89	24.58	24.60	-87	6,009	-1.45%
2018/09/14	0	0.00	38	24.07	25.00	-38	5,859	-0.65%
2018/09/13	5	23.60	12	23.53	23.75	-7	5,568	-0.13%
2018/09/12	5	23.34	7	23.35	23.30	-2	5,400	-0.04%
2018/09/11	12	22.19	11	22.37	22.75	1	5,158	0.02%
2018/09/10	0	0.00	2	21.83	22.40	-2	5,014	-0.04%
2018/09/07	33	22.32	3.4	22.11	21.80	29.6	4,829	0.61%
2018/09/06	2	21.45	12	21.73	21.75	-10	4,504	-0.22%
2018/09/05	0	0.00	6	21.55	21.50	-6	4,448	-0.13%
2018/09/04	3	21.30	1.1	21.53	21.35	1.9	4,411	0.04%
2018/09/03	3	21.25	15	21.50	21.15	-12	4,391	-0.27%
2018/08/31	25	21.20	6	21.30	21.45	19	4,320	0.44%
2018/08/29	0	0.00	10	21.85	21.95	-10	4,235	-0.24%
2018/08/28	3	21.40	4	21.41	21.35	-1	4,138	-0.02%
2018/08/27	2	21.48	15	22.06	21.50	-13	4,155	-0.31%
2018/08/24	3	21.72	15	21.72	21.75	-12	4,019	-0.30%
2018/08/23	3	21.57	51	21.50	21.65	-48	3,728	-1.29%
2018/08/22	4	20.69	56	20.27	20.65	-52	3,364	-1.55%
2018/08/21	0	0.00	5	19.68	19.80	-5	3,080	-0.16%
2018/08/17	10	19.10	24.3	19.14	19.05	-14.3	2,850	-0.50%
2018/08/16	28	19.02	0	0.00	18.80	28	2,680	1.04%
2018/08/15	0	0.00	33	18.17	18.55	-33	2,430	-1.36%
2018/08/14	8	18.13	2	18.05	18.10	6	2,268	0.26%
2018/08/13	8	18.13	1	18.00	18.00	7	2,271	0.31%
2018/08/10	2	17.98	5.1	17.83	17.85	-3.1	2,203	-0.14%
2018/08/09	0	0.00	17	17.40	17.30	-17	2,187	-0.78%
2018/08/08	0	0.00	10	17.40	17.35	-10	2,194	-0.46%
2018/08/07	1	17.15	0	0.00	17.20	1	2,221	0.05%
2018/08/01	0	0.00	1	17.20	17.20	-1	2,544	-0.04%
2018/07/30	0	0.00	1	17.40	17.10	-1	2,655	-0.04%
2018/07/23	27	16.65	0	0.00	16.70	27	2,816	0.96%
2018/07/19	1	16.70	0	0.00	16.75	1	2,832	0.04%
2018/07/18	1	16.70	0	0.00	16.80	1	2,846	0.04%
2018/07/11	48	17.08	0	0.00	17.10	48	2,856	1.68%
2018/07/10	10	17.15	0	0.00	17.15	10	2,842	0.35%
2018/07/09	140	17.24	0	0.00	17.20	140	2,828	4.95%	大買/鉅額交易
2018/07/06	165	16.80	0	0.00	16.95	165	2,870	5.75%	大買/鉅額交易
2018/07/05	114	16.95	0	0.00	16.90	114	2,907	3.92%	大買/鉅額交易
2018/07/04	138	16.96	0	0.00	17.05	138	2,986	4.62%	大買/鉅額交易
2018/07/03	61	17.00	0	0.00	16.95	61	2,992	2.04%
2018/07/02	83	17.18	1	17.10	17.20	82	2,982	2.75%
2018/06/29	118	17.04	1	17.15	17.15	117	2,974	3.93%	大買/鉅額交易
2018/06/28	3	16.85	0	0.00	16.80	3	2,984	0.10%
2018/06/27	3	17.03	0	0.00	17.05	3	2,979	0.10%
2018/06/26	9	16.70	0	0.00	16.65	9	2,964	0.30%
2018/06/25	4	16.80	0	0.00	16.80	4	2,951	0.14%
2018/06/20	27	17.05	0	0.00	17.05	27	2,965	0.91%
2018/06/14	3	17.60	0	0.00	17.35	3	2,904	0.10%
2018/06/08	0	17.85	6	17.90	17.90	-6	2,802	-0.21%
2018/06/07	0	0.00	0	17.95	18.05	0	2,815	0.00%
2018/06/06	2	17.93	1	18.00	18.05	1	2,823	0.04%
2018/06/05	1	18.55	0	0.00	18.15	1	2,803	0.04%
2018/06/04	0	0.00	4	18.15	18.50	-4	2,726	-0.15%
2018/05/23	0	0.00	27	17.70	17.50	-27	3,119	-0.87%
2018/05/21	4	17.75	1	17.65	17.65	3	3,079	0.10%
2018/05/18	0	0.00	5	17.95	18.00	-5	3,034	-0.16%
2018/05/17	0	0.00	6	18.02	18.00	-6	3,002	-0.20%
2018/05/15	5	17.60	1	17.60	17.55	4	2,874	0.14%
2018/05/14	0	0.00	1	17.50	17.55	-1	2,901	-0.03%
2018/05/11	2	17.65	20	17.86	17.65	-18	2,876	-0.63%
2018/05/10	0	0.00	5	17.45	17.45	-5	2,713	-0.18%
2018/05/08	0	0.00	1	17.40	17.40	-1	2,661	-0.04%
2018/05/03	0	0.00	11	17.07	17.15	-11	2,539	-0.43%
2018/05/02	0	0.00	6	17.05	17.10	-6	2,516	-0.24%
2018/04/30	11	16.70	0	0.00	16.85	11	2,460	0.45%
2018/04/27	0	0.00	2	16.40	16.65	-2	2,456	-0.08%
2018/04/23	2	16.55	0	0.00	16.50	2	3,017	0.07%
2018/04/17	0	0.00	10	16.50	16.40	-10	3,101	-0.32%
2018/04/16	0	0.00	5	16.65	16.60	-5	3,125	-0.16%
2018/04/13	0	0.00	4	16.65	16.80	-4	3,167	-0.13%
2018/04/12	0	0.00	7	16.78	16.85	-7	3,198	-0.22%
2018/04/11	2	16.55	0	0.00	16.65	2	3,158	0.06%
2018/04/10	6	16.30	13	16.70	16.70	-7	3,115	-0.22%
2018/04/02	0	0.00	10	16.30	16.30	-10	3,095	-0.32%
2018/03/31	12	16.23	0	0.00	16.20	12	3,122	0.38%
2018/03/30	0	16.35	0	0.00	16.35	0	3,226	0.00%
2018/03/26	0	0.00	1	16.05	16.05	-1	3,248	-0.03%
2018/03/22	10	16.40	5	16.40	16.35	5	3,297	0.15%
2018/03/21	1	16.50	0	0.00	16.50	1	3,313	0.03%
2018/03/19	0	16.75	0	0.00	16.65	0	3,340	0.00%
2018/03/12	51	16.90	0	0.00	16.95	51	3,411	1.50%
2018/03/09	5	16.85	13.3	16.83	16.70	-8.3	3,495	-0.24%
2018/03/08	0	0.00	5	16.80	16.75	-5	3,591	-0.14%
2018/03/07	0	0.00	5	16.80	16.70	-5	3,615	-0.14%
2018/03/06	0	0.00	5	16.65	16.60	-5	3,631	-0.14%
2018/03/05	2	17.00	2	17.15	16.80	0	3,624	0.00%
2018/03/02	0	0.00	1	17.20	17.15	-1	3,587	-0.03%
2018/03/01	4	17.09	6	17.09	17.10	-2	3,570	-0.06%
2018/02/27	8.4	17.00	8	16.96	16.90	0.4	3,498	0.01%
2018/02/26	22	17.37	33	17.44	17.30	-11	3,399	-0.32%
2018/02/23	2	15.70	10	16.09	16.30	-8	3,079	-0.26%
2018/02/22	8	15.51	0	0.00	15.60	8	3,074	0.26%
2018/02/21	10	15.50	1	15.55	15.60	9	3,129	0.29%
2018/02/12	10	15.28	0	0.00	15.25	10	3,154	0.32%
2018/02/09	0	0.00	20	15.18	15.30	-20	3,152	-0.63%
2018/02/06	5	15.55	4	15.30	15.40	1	3,239	0.03%
2018/02/05	1	16.10	32	16.08	16.20	-31	3,191	-0.97%
2018/02/02	5	16.28	11	16.31	16.15	-6	3,192	-0.19%
2018/02/01	5	15.85	0	0.00	15.90	5	3,192	0.16%
2018/01/31	5	15.85	2	15.85	15.90	3	3,223	0.09%
2018/01/26	1	16.40	0	0.00	16.35	1	3,316	0.03%
2018/01/25	14	16.40	1.5	16.38	16.35	12.6	3,338	0.38%
2018/01/24	11	16.35	0	0.00	16.40	11	3,334	0.33%
2018/01/23	1	16.55	0	0.00	16.35	1	3,337	0.03%
2018/01/22	8	16.46	0	0.00	16.40	8	3,323	0.24%
2018/01/19	6	16.64	2	16.65	16.60	4	3,287	0.12%
2018/01/18	36	16.95	4	16.83	16.80	32	3,254	0.98%
2018/01/17	17	17.47	19	17.52	17.20	-2	3,139	-0.06%
2018/01/16	0	0.00	0	16.50	16.55	0	2,838	0.00%
2018/01/15	10	16.48	0	0.00	16.55	10	2,906	0.34%
2018/01/12	1	16.30	2	16.50	16.55	-1	2,973	-0.03%
2018/01/10	1	16.35	0	0.00	16.30	1	3,009	0.03%
2018/01/09	0	0.00	1	16.90	16.55	-1	3,045	-0.03%
2018/01/08	1	16.45	0	0.00	16.35	1	3,060	0.03%
2018/01/05	1	16.45	0	0.00	16.60	1	3,075	0.03%
2018/01/03	2	16.55	3	16.33	16.40	-1	3,127	-0.03%
2018/01/02	0	0.00	3	16.37	16.45	-3	3,156	-0.10%