正隆 (1904)-元富-嘉義券商分點個股進出

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
28.95
漲跌
▼0.15
漲幅
-0.52%
成交量
333張
產業
上市造紙類股
646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－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義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
2024/05/07	0.8	29.50	1	29.00	29.10	-0.2	901	-0.02%
2024/05/06	0.1	29.10	1	29.15	29.20	-0.9	897	-0.11%
2024/04/30	0	29.15	0	0.00	29.20	0	892	0.00%
2024/04/29	1	29.25	0	0.00	29.40	1	890	0.12%
2024/04/26	0	0.00	1	28.85	28.85	-1	874	-0.11%
2024/04/25	0	0.00	0	29.20	29.00	0	871	0.00%
2024/04/24	0	29.05	0.3	29.05	28.85	-0.3	863	-0.04%
2024/04/23	2.4	29.39	1	29.55	29.20	1.4	878	0.15%
2024/04/19	1	28.30	0	0.00	28.20	1	844	0.12%
2024/04/18	1	28.40	0	0.00	28.60	1	825	0.12%
2024/04/15	1	29.19	0	0.00	29.00	1	789	0.13%
2024/04/10	0	0.00	1.1	29.31	29.30	-1.1	780	-0.14%
2024/04/08	0.3	28.90	0	0.00	29.05	0.3	789	0.03%
2024/04/01	1.1	29.00	0	0.00	29.10	1.1	718	0.15%
2024/03/28	0	29.30	1	29.20	29.30	-1	705	-0.14%
2024/03/27	1.1	29.20	4.1	29.25	29.25	-3	700	-0.43%
2024/03/26	0	29.10	1	29.05	29.00	-1	691	-0.14%
2024/03/22	0	29.28	0	0.00	29.10	0	695	0.00%
2024/03/21	0	29.00	0	0.00	29.25	0	735	0.00%
2024/03/20	0.1	29.05	0	0.00	28.95	0.1	752	0.01%
2024/03/18	0	28.85	0	0.00	28.85	0	754	0.00%
2024/03/15	0.1	28.91	0	0.00	28.75	0.1	765	0.01%
2024/03/12	0	0.00	1	28.80	28.80	-1	752	-0.13%
2024/03/11	0	28.55	0	0.00	28.55	0	750	0.00%
2024/03/08	1	28.40	0	0.00	28.55	1	750	0.13%
2024/03/07	0	28.83	0	0.00	28.70	0	762	0.00%
2024/03/05	0.1	29.10	0	0.00	28.85	0.1	763	0.01%
2024/03/04	20	29.65	20	29.10	29.05	0	760	0.00%
2024/03/01	0	29.00	0	0.00	29.00	0	753	0.00%
2024/02/29	0	29.00	0	0.00	29.00	0	756	0.00%
2024/02/27	0	0.00	0	29.00	28.85	0	755	0.00%
2024/02/23	0	29.15	0	0.00	28.95	0	765	0.00%
2024/02/16	0	29.15	10	29.15	29.20	-10	825	-1.21%
2024/02/15	1	28.75	0	0.00	28.80	1	821	0.13%
2024/02/05	2.1	28.80	0	0.00	28.75	2.1	817	0.25%
2024/02/02	1.1	28.86	3	28.82	28.85	-1.9	818	-0.23%
2024/02/01	2	28.85	0	0.00	28.90	2	817	0.24%
2024/01/31	1	28.85	0	0.00	28.85	1	813	0.13%
2024/01/30	1	28.90	0	0.00	28.85	1	811	0.12%
2024/01/29	0	29.00	0	0.00	29.05	0	814	0.00%
2024/01/22	1	28.70	0	0.00	28.75	1	824	0.12%
2024/01/19	0	28.85	0	0.00	28.65	0	823	0.00%
2024/01/17	0	28.80	1	28.75	28.85	-1	830	-0.12%
2024/01/16	1	28.85	0	0.00	28.95	1	820	0.12%
2024/01/15	0	29.25	0	29.35	29.25	0	814	0.00%
2024/01/10	0	0.00	1.1	29.10	29.10	-1.1	922	-0.12%
2024/01/08	0	29.45	0	0.00	29.40	0	993	0.00%
2024/01/04	0	29.05	0	0.00	29.25	0	1,039	0.00%
2024/01/03	1	29.25	0	0.00	29.25	1	1,064	0.09%
2024/01/02	2	29.30	1	29.35	29.35	1	1,076	0.10%
2023/12/29	0	29.70	0.1	29.80	29.75	-0.1	1,043	-0.01%
2023/12/26	1	29.50	0	0.00	29.70	1	1,080	0.09%
2023/12/25	0	0.00	0	29.85	29.50	0	1,130	0.00%
2023/12/20	3	29.88	0	0.00	30.00	3	1,168	0.26%
2023/12/18	5.1	30.40	0	0.00	30.25	5.1	1,193	0.43%
2023/12/15	0.1	30.10	0	0.00	30.10	0.1	1,167	0.01%
2023/12/14	3	29.80	0	0.00	29.80	3	1,160	0.26%
2023/12/12	3.1	29.79	0.5	30.00	29.55	2.6	1,186	0.22%
2023/12/11	0.2	30.05	0	30.15	30.15	0.1	1,184	0.01%
2023/12/08	1	29.85	0	0.00	29.95	1	1,196	0.08%
2023/12/07	1	29.85	0	0.00	29.95	1	1,228	0.08%
2023/12/05	0	30.00	0.1	30.10	29.95	-0.1	1,256	-0.01%
2023/12/04	0	0.00	0.1	29.98	30.10	-0.1	1,259	-0.01%
2023/11/30	0	29.75	0	0.00	29.75	0	1,250	0.00%
2023/11/29	1	29.65	1	29.70	29.75	0	1,271	0.00%
2023/11/24	2	29.60	0	0.00	29.60	2	1,374	0.15%
2023/11/17	3	29.85	0	0.00	29.80	3	1,530	0.20%
2023/11/16	0	0.00	0.1	29.55	29.55	-0.1	1,543	0.00%
2023/11/15	0	29.70	1	29.39	29.70	-1	1,549	-0.07%
2023/11/14	0	0.00	1	28.95	29.00	-1	1,557	-0.06%
2023/11/13	0.4	28.94	2	28.90	28.95	-1.6	1,587	-0.10%
2023/11/09	0	28.85	0	0.00	28.85	0	1,627	0.00%
2023/11/06	0	0.00	2	28.70	28.80	-2	1,859	-0.11%
2023/11/01	0	0.00	1	28.40	28.30	-1	2,108	-0.05%
2023/10/31	0	28.30	0	0.00	28.30	0	2,182	0.00%
2023/10/30	0.1	28.50	0	0.00	28.60	0.1	2,353	0.00%
2023/10/26	0	0.00	2	28.70	28.55	-2	2,586	-0.08%
2023/10/25	2	28.95	0.1	28.95	28.65	2	2,870	0.07%
2023/10/19	0	28.50	0	0.00	28.40	0	3,462	0.00%
2023/10/17	0	28.50	0	0.00	28.45	0	3,449	0.00%
2023/10/16	3	28.93	2.1	28.73	28.65	0.9	3,463	0.03%
2023/10/13	2	28.83	0	0.00	28.50	2	3,441	0.06%
2023/10/12	0	0.00	1	28.25	28.40	-1	3,439	-0.03%
2023/10/11	0.2	28.35	0	0.00	28.35	0.2	3,460	0.01%
2023/10/05	0	0.00	1	28.45	28.45	-1	3,507	-0.03%
2023/10/02	0.1	28.40	2	28.40	28.40	-1.9	3,636	-0.05%
2023/09/28	0	0.00	2	28.73	28.65	-2	3,764	-0.05%
2023/09/26	1	28.26	0.1	28.40	28.30	1	3,857	0.03%
2023/09/25	0	0.00	1	28.60	28.60	-1	3,952	-0.03%
2023/09/21	2	28.10	0	0.00	28.10	2	4,143	0.05%
2023/09/20	2	28.30	0	0.00	28.40	2	4,184	0.05%
2023/09/19	1	28.20	0	0.00	28.40	1	4,374	0.02%
2023/09/18	0	0.00	1	28.45	28.45	-1	4,875	-0.02%
2023/09/15	0	28.30	0	0.00	28.20	0	4,950	0.00%
2023/09/14	0	0.00	5	28.50	28.40	-5	4,951	-0.10%
2023/09/13	0.2	28.34	0	0.00	28.45	0.2	4,960	0.00%
2023/09/12	0	28.25	0	0.00	28.25	0	4,996	0.00%
2023/09/11	3.1	27.87	1	27.85	28.00	2.1	5,018	0.04%
2023/09/08	1	28.10	0	0.00	28.05	1	5,045	0.02%
2023/09/07	0	0.00	0	28.25	28.15	0	5,102	0.00%
2023/09/06	0	28.45	0	0.00	28.15	0	5,151	0.00%
2023/09/01	1	28.60	0	0.00	28.55	1	5,273	0.02%
2023/08/31	2.1	28.50	7	28.58	28.55	-4.9	5,389	-0.09%
2023/08/30	0.1	28.08	3	28.00	28.00	-2.9	5,419	-0.05%
2023/08/29	1.5	27.67	0	0.00	27.85	1.5	5,593	0.03%
2023/08/28	3.1	27.74	0	0.00	27.50	3.1	5,850	0.05%
2023/08/25	1.1	27.90	0	27.95	27.95	1	5,804	0.02%
2023/08/24	3.1	27.91	0	0.00	27.85	3.1	5,797	0.05%
2023/08/21	1	28.45	0	0.00	28.45	1	5,812	0.02%
2023/08/18	0.2	28.48	1	28.70	28.35	-0.8	5,850	-0.01%
2023/08/17	0.7	28.80	0	0.00	28.80	0.7	5,935	0.01%
2023/08/16	0.2	28.95	0	0.00	28.90	0.2	5,938	0.00%
2023/08/15	0.1	29.35	0	0.00	29.10	0.1	5,950	0.00%
2023/08/14	0.1	29.35	1	29.10	29.00	-0.9	6,008	-0.01%
2023/08/11	0.2	30.00	1	29.90	30.00	-0.8	6,008	-0.01%
2023/08/10	7	31.26	5	30.45	30.45	2	5,968	0.03%
2023/08/08	0	0.00	1	32.55	32.70	-1	5,843	-0.02%
2023/08/07	1	33.35	4	33.73	33.45	-3	5,843	-0.05%
2023/08/04	0	0.00	1	34.35	34.40	-1	5,757	-0.02%
2023/08/02	1	34.10	9	34.07	34.00	-8	5,938	-0.13%
2023/08/01	4	34.08	1.1	33.94	33.90	2.9	5,847	0.05%
2023/07/31	1	34.30	2.6	34.94	34.55	-1.6	5,939	-0.03%
2023/07/28	7	34.57	6	34.63	34.10	1	6,126	0.02%
2023/07/27	15.1	34.98	22	35.07	35.00	-6.9	5,983	-0.12%
2023/07/26	1	33.15	0	0.00	33.15	1	5,634	0.02%
2023/07/25	0	32.50	1	32.90	32.70	-1	5,643	-0.02%
2023/07/24	0	0.00	1	33.20	32.75	-1	5,693	-0.02%
2023/07/21	0	32.30	0	0.00	32.25	0	5,906	0.00%
2023/07/20	1	32.60	0	0.00	32.80	1	6,338	0.02%
2023/07/18	2	32.60	0.4	32.35	32.05	1.6	7,263	0.02%
2023/07/17	0.5	32.71	1	32.75	32.75	-0.5	7,430	-0.01%
2023/07/14	1	32.45	0	0.00	32.40	1	7,402	0.01%
2023/07/13	0	0.00	2	31.90	31.90	-2	7,373	-0.03%
2023/07/12	0	0.00	4	32.59	32.55	-4	7,311	-0.05%
2023/07/11	10	32.95	8	32.80	32.80	2	7,286	0.03%
2023/07/10	0.2	32.80	1	32.55	32.80	-0.8	7,266	-0.01%
2023/07/07	0	33.35	1	33.30	33.30	-1	7,228	-0.01%
2023/07/06	5	34.44	1	34.60	34.00	4	7,151	0.06%
2023/07/05	6	34.07	5	34.18	34.05	1	7,034	0.01%
2023/07/04	5	34.20	7	33.84	33.80	-2	6,972	-0.03%
2023/07/03	14	34.28	3	34.27	34.20	11	6,895	0.16%
2023/06/30	0	0.00	2.7	34.04	34.05	-2.7	6,789	-0.04%
2023/06/29	1	34.10	4	34.21	34.25	-3	6,717	-0.05%
2023/06/28	2	33.42	33	33.39	33.15	-31	6,563	-0.47%
2023/06/27	10	34.09	10.3	33.94	33.80	-0.3	6,491	0.00%
2023/06/26	13	34.20	22.3	34.55	34.75	-9.3	6,287	-0.15%
2023/06/21	1	33.10	5	33.25	33.30	-4	5,768	-0.07%
2023/06/20	4	32.64	0	0.00	32.60	4	5,679	0.07%
2023/06/19	0	32.54	0	0.00	32.55	0	5,652	0.00%
2023/06/16	0	32.35	1	32.30	32.35	-1	5,636	-0.02%
2023/06/14	5	32.55	0.1	32.65	32.55	4.9	5,558	0.09%
2023/06/13	1.3	32.62	0.6	32.90	32.90	0.8	5,535	0.01%
2023/06/12	2.2	33.01	2	33.15	33.20	0.2	5,483	0.00%
2023/06/09	0	0.00	2	33.70	33.80	-2	5,424	-0.04%
2023/06/07	0	33.73	5	33.75	33.80	-5	5,307	-0.09%
2023/06/06	8	33.99	1	33.70	33.55	7	5,261	0.13%
2023/06/05	1	33.85	2	34.08	33.75	-1	5,124	-0.02%
2023/06/02	45	33.51	1	34.00	33.25	44	5,014	0.88%
2023/06/01	3	33.50	13.1	33.50	33.50	-10.1	4,830	-0.21%
2023/05/30	0	31.60	1	31.90	31.75	-1	4,521	-0.02%
2023/05/29	2	32.00	1	32.10	31.95	1	4,522	0.02%
2023/05/26	1	31.45	0	0.00	31.60	1	4,497	0.02%
2023/05/25	1	32.15	0	0.00	32.20	1	4,449	0.02%
2023/05/24	2.1	32.43	12	32.54	32.45	-10	4,428	-0.22%
2023/05/23	0	0.00	3	32.55	32.60	-3	4,365	-0.07%
2023/05/18	7	31.85	0.2	32.03	31.85	6.8	4,149	0.16%
2023/05/17	2	31.80	0	0.00	31.80	2	4,074	0.05%
2023/05/16	0	31.70	0	0.00	31.70	0	4,032	0.00%
2023/05/15	4.1	31.45	0	0.00	31.45	4.1	4,024	0.10%
2023/05/12	0.1	31.70	0.5	31.75	32.05	-0.4	4,013	-0.01%
2023/05/11	0.1	31.70	0.5	31.75	31.75	-0.4	4,001	-0.01%
2023/05/09	11	34.03	11	33.40	33.20	0	3,911	0.00%
2023/05/08	0	0.00	3	33.55	33.50	-3	3,665	-0.08%
2023/05/05	7.1	33.48	4	33.90	33.10	3.1	3,594	0.09%
2023/05/04	30.7	33.11	26.3	33.71	33.65	4.4	3,437	0.13%
2023/05/03	2	32.37	0	0.00	32.10	2	3,116	0.06%
2023/05/02	0	0.00	4	32.10	32.00	-4	2,986	-0.13%
2023/04/28	5	31.75	15	31.47	31.30	-10	2,919	-0.34%
2023/04/26	8	32.13	9.1	32.32	32.00	-1.1	2,767	-0.04%
2023/04/25	12	32.84	2.2	32.33	32.35	9.9	2,461	0.40%
2023/04/24	4	31.85	14.4	32.02	32.50	-10.4	2,003	-0.52%
2023/04/21	16	31.53	4.2	31.11	30.40	11.8	1,446	0.82%
2023/04/20	1	29.45	13	29.97	29.45	-12	1,034	-1.16%
2023/04/17	0.1	28.90	0	0.00	28.95	0.1	856	0.01%
2023/04/10	2	28.55	0	0.00	28.45	2	832	0.24%
2023/04/06	0	28.60	0	0.00	28.60	0	789	0.00%
2023/03/30	1	28.00	0	0.00	28.10	1	777	0.13%
2023/03/28	0.1	28.35	0	0.00	28.30	0.1	779	0.01%
2023/03/27	0	28.25	0	0.00	28.20	0	780	0.00%
2023/03/24	0	28.10	0	0.00	28.00	0	798	0.00%
2023/03/23	0	28.10	0	0.00	28.00	0	797	0.00%
2023/03/22	0	0.00	1	27.95	27.85	-1	796	-0.13%
2023/03/20	0	27.55	0	0.00	27.45	0	791	0.00%
2023/03/17	1.2	27.59	0	0.00	27.15	1.2	786	0.16%
2023/03/16	2	27.53	10	27.60	27.60	-8	751	-1.06%
2023/03/15	0	0.00	1	28.60	28.40	-1	733	-0.14%
2023/03/10	1	28.70	0	0.00	28.85	1	753	0.13%
2023/03/09	0.1	29.15	0	0.00	29.05	0.1	766	0.01%
2023/03/08	2	28.93	1	29.00	29.10	1	776	0.13%
2023/03/07	0.1	29.15	0	0.00	29.00	0.1	773	0.01%
2023/03/06	0	28.90	0	0.00	28.80	0	767	0.00%
2023/03/03	0.1	28.80	0.1	28.80	28.75	0	762	0.00%
2023/03/02	0	28.83	0	0.00	28.75	0	764	0.00%
2023/02/20	0	28.60	0	0.00	28.65	0	811	0.00%
2023/02/17	0	28.50	0	0.00	28.60	0	821	0.00%
2023/02/16	0	28.45	0	0.00	28.55	0	834	0.00%
2023/02/15	0	0.00	0.3	28.60	28.45	-0.3	842	-0.04%
2023/02/10	0	0.00	0.5	28.85	28.80	-0.5	837	-0.06%
2023/02/09	0.2	29.00	0	0.00	29.00	0.2	836	0.02%
2023/02/08	0	0.00	3.6	29.09	29.05	-3.6	821	-0.43%
2023/02/03	3	28.80	5	28.91	29.05	-2	782	-0.26%
2023/01/17	0	28.30	1	28.45	28.50	-1	730	-0.13%
2023/01/16	0.1	28.00	2	28.38	28.20	-1.9	722	-0.26%
2023/01/10	0	0.00	7	28.26	28.40	-7	724	-0.97%
2023/01/09	0	0.00	1	28.00	27.95	-1	693	-0.14%
2022/12/26	0	27.20	0	0.00	27.20	0	704	0.00%
2022/12/19	0.1	27.45	0	0.00	27.40	0.1	731	0.01%
2022/12/14	1.1	27.65	0	0.00	27.65	1.1	710	0.15%
2022/12/13	0	27.80	0	0.00	27.80	0	707	0.00%
2022/12/01	1	27.40	0	0.00	27.50	1	726	0.14%
2022/11/30	0	0.00	1	27.45	27.15	-1	719	-0.14%
2022/11/25	0.1	27.35	0	0.00	27.25	0.1	724	0.01%
2022/11/23	0.1	27.10	0	0.00	27.15	0.1	732	0.02%
2022/11/22	0.1	27.20	0	0.00	27.15	0.1	734	0.01%
2022/11/21	0	27.20	0	0.00	27.25	0	735	0.00%
2022/11/17	0.1	27.00	0	0.00	26.95	0.1	718	0.01%
2022/11/15	1	27.15	0	0.00	27.35	1	828	0.12%
2022/11/14	5.1	27.10	1	27.10	27.15	4.1	826	0.49%
2022/11/10	0	0.00	1	26.80	27.00	-1	808	-0.12%
2022/11/08	1	26.95	0	0.00	27.00	1	828	0.12%
2022/10/27	0	26.00	0	0.00	26.10	0	842	0.00%
2022/10/21	0	0.00	0	26.00	25.65	0	851	0.00%
2022/10/20	0.1	25.85	0	0.00	25.75	0.1	857	0.01%
2022/10/17	0	25.65	0.2	25.80	25.95	-0.2	894	-0.02%
2022/10/14	1	26.00	0	0.00	26.00	1	904	0.11%
2022/10/13	2.2	25.68	0	0.00	25.25	2.2	910	0.25%
2022/10/11	1	26.00	0	0.00	25.90	1	932	0.11%
2022/10/07	0	0.00	2	26.80	26.70	-2	935	-0.21%
2022/10/05	1	26.75	0	0.00	26.75	1	957	0.10%
2022/09/29	0	0.00	1	26.40	26.30	-1	1,012	-0.10%
2022/09/28	0	26.25	3	26.25	26.15	-3	1,029	-0.29%
2022/09/27	0	26.65	0	0.00	26.55	0	1,049	0.00%
2022/09/26	1.2	26.56	1	26.45	26.45	0.2	1,059	0.02%
2022/09/22	1	27.00	0	0.00	26.90	1	1,134	0.09%
2022/09/21	1	27.30	0	0.00	27.20	1	1,177	0.08%
2022/09/20	0.1	27.30	0	0.00	27.25	0.1	1,249	0.00%
2022/09/16	0	27.45	4	27.50	27.35	-4	1,338	-0.30%
2022/09/14	0	27.65	3.6	27.38	27.60	-3.6	1,374	-0.26%
2022/09/08	1	26.80	0	0.00	27.00	1	1,456	0.07%
2022/09/07	1	26.80	0	0.00	26.75	1	1,486	0.07%
2022/09/06	0.1	27.20	0	0.00	27.10	0.1	1,506	0.00%
2022/09/02	0	0.00	1.3	28.00	27.70	-1.3	1,526	-0.08%
2022/09/01	1.1	28.00	0	0.00	27.90	1.1	1,531	0.07%
2022/08/31	0	0.00	1	28.30	28.30	-1	1,541	-0.06%
2022/08/29	1	27.80	1	27.85	27.85	0	1,551	0.00%
2022/08/26	0	0.00	1	28.25	28.30	-1	1,549	-0.06%
2022/08/25	0.1	28.40	0	0.00	28.20	0.1	1,550	0.00%
2022/08/22	3.2	29.07	4	29.24	28.70	-0.8	1,614	-0.05%
2022/08/19	0	0.00	1	28.50	28.50	-1	1,561	-0.06%
2022/08/17	0	28.25	0	0.00	28.20	0	1,663	0.00%
2022/08/16	0.1	28.15	0	0.00	28.15	0.1	1,683	0.01%
2022/08/15	0.4	28.15	1	28.00	28.15	-0.6	1,686	-0.04%
2022/08/11	0	27.55	0	0.00	27.55	0	1,767	0.00%
2022/08/10	0	0.00	2	27.30	27.35	-2	1,812	-0.11%
2022/08/08	0	26.85	0	0.00	27.00	0	1,852	0.00%
2022/08/04	0	0.00	0	26.85	26.65	0	1,938	0.00%
2022/08/02	1.3	26.83	0	0.00	26.95	1.3	2,014	0.07%
2022/07/29	10	26.95	0	0.00	27.10	10	2,062	0.48%
2022/07/21	0.7	26.55	0	0.00	26.45	0.7	2,235	0.03%
2022/07/19	0.1	26.15	0	0.00	26.35	0.1	2,237	0.00%
2022/07/18	1	25.80	0	0.00	25.80	1	2,234	0.05%
2022/07/15	0.3	25.65	0	25.45	25.45	0.3	2,229	0.01%
2022/07/14	1.1	25.71	0	0.00	25.90	1.1	2,230	0.05%
2022/07/13	1	25.70	0	0.00	25.80	1	2,232	0.04%
2022/07/07	0	0.00	1	25.95	25.90	-1	2,197	-0.05%
2022/07/06	1	25.50	2	25.63	25.70	-1	2,192	-0.05%
2022/06/28	14	27.15	0	0.00	27.15	14	2,088	0.67%
2022/06/24	1	29.60	0	30.90	29.75	1	1,968	0.05%
2022/06/23	1	29.65	0	0.00	29.65	1	1,984	0.05%
2022/06/22	3	29.85	0	0.00	29.55	3	1,991	0.15%
2022/06/21	1	30.05	0	0.00	29.95	1	1,965	0.05%
2022/06/20	0	30.15	1	30.30	29.90	-1	1,925	-0.05%
2022/06/17	0	0.00	1	30.20	30.30	-1	1,901	-0.05%
2022/06/16	0.1	30.00	0	0.00	30.00	0.1	1,884	0.00%
2022/06/15	0.1	29.90	0	0.00	30.05	0.1	1,870	0.01%
2022/06/14	0	29.80	0	0.00	29.60	0	1,862	0.00%
2022/06/13	0	29.75	0	0.00	29.55	0	1,862	0.00%
2022/06/10	1	30.00	0	0.00	30.15	1	1,860	0.05%
2022/06/06	1	30.00	0	0.00	30.00	1	1,854	0.05%
2022/06/01	1	30.05	0	0.00	30.00	1	1,905	0.05%
2022/05/31	0.1	30.05	0	0.00	30.00	0.1	1,889	0.00%
2022/05/30	0	0.00	0.3	30.05	30.05	-0.3	1,865	-0.01%
2022/05/27	2	29.50	0	29.65	29.55	2	1,831	0.11%
2022/05/25	1	29.15	0	0.00	29.40	1	1,775	0.06%
2022/05/24	2	29.80	1	29.95	29.95	1	1,731	0.06%
2022/05/23	0	30.10	0	0.00	30.10	0	1,712	0.00%
2022/05/20	0	30.20	0	0.00	29.95	0	1,721	0.00%
2022/05/19	1	29.55	0	0.00	29.60	1	1,700	0.06%
2022/05/18	2.1	30.15	0	0.00	30.40	2.1	1,637	0.13%
2022/05/17	2.5	30.29	0	0.00	30.20	2.5	1,611	0.15%
2022/05/16	0.1	30.15	1	30.55	30.15	-1	1,613	-0.06%
2022/05/12	3	30.64	0	0.00	30.40	3	1,621	0.18%
2022/05/11	1	32.00	0	0.00	31.85	1	1,591	0.06%
2022/05/10	11	32.81	0	0.00	32.50	11	1,614	0.68%
2022/05/09	0	32.95	0.2	32.65	32.75	-0.2	1,608	-0.01%
2022/05/06	2	33.20	2	33.18	33.20	0	1,603	0.00%
2022/05/05	1	33.70	0	0.00	33.60	1	1,617	0.06%
2022/05/04	2	33.95	0	0.00	33.65	2	1,622	0.13%
2022/04/29	0.4	33.70	0	0.00	33.45	0.4	1,469	0.03%
2022/04/27	2	33.40	0	0.00	33.40	2	1,473	0.14%
2022/04/26	0.2	34.25	0	0.00	34.10	0.2	1,452	0.01%
2022/04/22	0.1	35.00	1	35.20	34.95	-0.9	1,466	-0.06%
2022/04/20	1	34.64	1	34.45	34.45	0	1,545	0.00%
2022/04/18	0	34.50	0	0.00	34.40	0	1,559	0.00%
2022/04/14	0.1	34.60	0	0.00	34.65	0.1	1,636	0.00%
2022/04/11	0.1	34.30	0	0.00	34.10	0.1	1,781	0.01%
2022/04/07	1	34.80	0	0.00	34.60	1	1,808	0.06%
2022/04/06	2	34.73	0	0.00	34.90	2	1,813	0.11%
2022/03/31	0	35.00	0	0.00	35.00	0	1,948	0.00%
2022/03/29	0	0.00	2	34.35	34.45	-2	2,173	-0.09%
2022/03/28	1	34.45	0.3	34.60	34.40	0.7	2,183	0.03%
2022/03/25	1	34.50	0	0.00	34.50	1	2,155	0.05%
2022/03/24	0	0.00	2	34.90	34.85	-2	2,163	-0.09%
2022/03/22	0	35.13	0	0.00	35.10	0	2,204	0.00%
2022/03/21	0	35.09	2	35.10	35.10	-2	2,226	-0.09%
2022/03/18	0.1	34.90	0	0.00	34.50	0.1	2,377	0.00%
2022/03/17	0.1	34.70	0.4	34.78	34.70	-0.3	2,371	-0.01%
2022/03/16	4.2	34.36	0.6	34.37	34.35	3.6	2,376	0.15%
2022/03/15	0	0.00	1	34.25	33.95	-1	2,372	-0.04%
2022/03/10	2	34.40	0	0.00	34.35	2	2,412	0.08%
2022/03/09	1	33.95	0	0.00	33.95	1	2,412	0.04%
2022/03/08	0.2	34.09	0	0.00	33.70	0.2	2,421	0.01%
2022/03/07	1	34.01	0	0.00	34.35	1	2,401	0.04%
2022/03/02	1	35.00	2	35.10	35.00	-1	2,632	-0.04%
2022/02/25	1	34.55	0	0.00	34.40	1	2,711	0.04%
2022/02/24	3	34.68	0	0.00	34.60	3	2,724	0.11%
2022/02/23	1	35.40	0	0.00	35.60	1	2,717	0.04%
2022/02/22	1	35.70	0	0.00	35.40	1	2,787	0.04%
2022/02/21	0.1	36.15	0	0.00	36.20	0.1	2,895	0.00%
2022/02/18	0	0.00	3	35.65	35.70	-3	2,919	-0.10%
2022/02/17	0	0.00	3	35.70	35.90	-3	2,964	-0.10%
2022/02/16	0.1	36.00	0	0.00	36.00	0.1	2,975	0.00%
2022/02/15	0	0.00	2	36.30	36.05	-2	2,979	-0.07%
2022/02/14	1	36.59	0	0.00	36.50	1	2,998	0.03%
2022/02/11	1	36.10	0	0.00	36.35	1	3,056	0.03%
2022/02/10	1	36.20	8	36.23	36.25	-7	3,084	-0.23%
2022/02/09	0	0.00	5	35.55	35.85	-5	3,082	-0.16%
2022/02/08	0	35.60	2	35.10	35.60	-2	3,060	-0.06%
2022/02/07	0	34.60	0	0.00	34.90	0	3,067	0.00%
2022/01/25	0	0.00	2	34.16	34.10	-2	3,117	-0.06%
2022/01/24	0	0.00	0.2	34.20	34.35	-0.2	3,167	-0.01%
2022/01/20	1	35.05	0	0.00	35.05	1	3,215	0.03%
2022/01/19	0.1	34.70	0.2	34.80	34.60	-0.1	3,249	0.00%
2022/01/18	1	34.85	2	34.95	34.80	-1	3,277	-0.03%
2022/01/17	1	35.20	0	0.00	35.30	1	3,277	0.03%
2022/01/14	0	0.00	1	35.90	35.40	-1	3,305	-0.03%
2022/01/13	0	0.00	1.7	36.00	35.85	-1.7	3,297	-0.05%
2022/01/12	0	0.00	5	35.40	35.50	-5	3,267	-0.15%
2022/01/11	2	35.70	2	35.65	35.40	0	3,273	0.00%
2022/01/10	6	35.00	0	0.00	35.65	6	3,310	0.18%
2022/01/06	1.3	34.76	1	35.00	35.00	0.3	3,322	0.01%
2022/01/05	1	34.65	0	0.00	34.65	1	3,317	0.03%
2022/01/03	0	0.00	1	35.05	35.05	-1	3,268	-0.03%
2021/12/29	2	35.75	0	0.00	35.50	2	3,355	0.06%
2021/12/28	0	35.45	30	35.00	35.20	-30	3,391	-0.88%
2021/12/27	7.9	36.29	2	36.15	35.60	5.9	3,425	0.17%
2021/12/24	3	35.62	6	35.75	35.90	-3	3,417	-0.09%
2021/12/23	34	35.15	6	35.05	35.05	28	3,392	0.83%
2021/12/22	0	0.00	1	34.20	34.35	-1	3,483	-0.03%
2021/12/21	0	33.90	0	0.00	34.10	0	4,172	0.00%
2021/12/20	0.1	33.80	0	0.00	33.70	0.1	4,690	0.00%
2021/12/17	1	33.85	0	0.00	33.90	1	4,907	0.02%
2021/12/15	5	34.15	0	0.00	33.95	5	4,956	0.10%
2021/12/14	0	34.20	0	0.00	34.00	0	4,980	0.00%
2021/12/13	3.1	33.63	0	0.00	33.60	3.1	4,850	0.06%
2021/12/10	0.2	34.00	0	0.00	33.90	0.2	4,864	0.00%
2021/12/09	5	34.00	0	0.00	34.00	5	4,854	0.10%
2021/12/08	0	33.95	1	33.90	33.95	-1	4,861	-0.02%
2021/12/07	1.1	33.56	0	0.00	33.80	1.1	4,883	0.02%
2021/12/06	1	33.60	0	0.00	33.70	1	4,864	0.02%
2021/12/01	0	0.00	4	34.00	34.05	-4	4,897	-0.08%
2021/11/30	0	33.95	0	0.00	34.00	0	4,899	0.00%
2021/11/29	3	33.63	3	33.40	34.10	0	4,919	0.00%
2021/11/26	7	34.58	3	34.53	34.50	4	4,875	0.08%
2021/11/25	0.1	35.90	2	35.75	35.70	-1.9	4,805	-0.04%
2021/11/24	0	0.00	5	34.97	35.50	-5	4,774	-0.10%
2021/11/22	0.1	35.35	0	0.00	35.35	0.1	4,777	0.00%
2021/11/19	9.1	35.69	1	36.10	35.50	8.1	4,784	0.17%
2021/11/18	15.1	35.95	12	36.11	36.05	3.1	4,768	0.07%
2021/11/16	1	34.96	0	0.00	35.40	1	4,659	0.02%
2021/11/10	2	34.75	0	0.00	34.75	2	4,828	0.04%
2021/11/09	1	35.00	0	0.00	35.00	1	4,749	0.02%
2021/11/08	0	35.10	2	34.90	35.15	-2	4,727	-0.04%
2021/11/05	0	0.00	20	34.35	34.55	-20	4,701	-0.43%
2021/11/04	4	34.74	0	0.00	34.35	4	4,717	0.08%
2021/11/02	1	34.70	1	34.30	34.30	0	4,727	0.00%
2021/11/01	2	34.25	0	0.00	34.20	2	4,711	0.04%
2021/10/29	3	33.48	1	34.00	34.00	2	4,713	0.04%
2021/10/28	1.1	33.16	1	33.20	33.20	0.1	4,726	0.00%
2021/10/22	0	0.00	5	33.60	33.60	-5	4,771	-0.10%
2021/10/20	5.1	34.35	0	0.00	33.95	5.1	4,901	0.10%
2021/10/19	0.1	34.40	0	0.00	34.30	0.1	4,939	0.00%
2021/10/18	0	34.40	2	34.55	34.40	-2	5,010	-0.04%
2021/10/14	5	33.35	2	34.00	33.95	3	5,072	0.06%
2021/10/13	10.1	33.11	0	0.00	33.10	10.1	5,046	0.20%
2021/10/07	2	33.85	0	0.00	34.00	2	5,101	0.04%
2021/10/05	0	0.00	13	33.23	33.90	-13	5,163	-0.25%
2021/10/04	0	0.00	1	33.70	33.75	-1	5,229	-0.02%
2021/09/30	6	36.27	0	0.00	35.65	6	5,582	0.11%
2021/09/29	4	35.91	4	35.84	35.70	0	5,656	0.00%
2021/09/28	43.1	38.33	36	37.32	37.20	7.1	5,623	0.13%
2021/09/27	2	37.08	10	36.25	37.50	-8	5,127	-0.16%
2021/09/24	7	35.49	2	34.55	34.10	5	5,231	0.10%
2021/09/23	3.1	33.91	0	0.00	34.10	3.1	5,482	0.06%
2021/09/22	0.1	34.10	0	0.00	33.80	0.1	5,512	0.00%
2021/09/17	0	34.75	0	0.00	34.30	0	5,554	0.00%
2021/09/16	1.1	35.00	3	34.85	34.90	-1.9	5,568	-0.03%
2021/09/15	2	35.33	0	0.00	35.15	2	5,599	0.04%
2021/09/13	0	0.00	0	35.75	35.75	0	6,089	0.00%
2021/09/10	0	35.35	0	0.00	35.20	0	6,292	0.00%
2021/09/09	0	35.60	1	35.05	35.70	-1	6,319	-0.02%
2021/09/03	0.1	36.15	0	0.00	35.90	0.1	6,703	0.00%
2021/09/02	5	36.10	0	0.00	36.10	5	6,818	0.07%
2021/09/01	1	36.00	3	36.43	36.05	-2	6,932	-0.03%
2021/08/31	2	35.78	0	0.00	36.00	2	7,220	0.03%
2021/08/30	1	36.50	0	0.00	36.45	1	8,170	0.01%
2021/08/26	2	36.60	0	0.00	36.65	2	9,338	0.02%
2021/08/25	1	36.45	0	0.00	36.45	1	9,548	0.01%
2021/08/24	3	36.05	3	36.05	36.00	0	9,557	0.00%
2021/08/23	2	36.60	0	0.00	36.65	2	9,552	0.02%
2021/08/20	0.2	35.70	0	0.00	36.05	0.2	9,568	0.00%
2021/08/19	1	36.40	1	35.80	35.80	0	9,595	0.00%
2021/08/18	0	0.00	1	36.50	36.75	-1	9,597	-0.01%
2021/08/17	0	0.00	2	37.65	36.85	-2	9,597	-0.02%
2021/08/16	4	39.53	3	39.55	39.65	1	9,655	0.01%
2021/08/13	1.1	41.00	0	0.00	40.90	1.1	9,619	0.01%
2021/08/12	8	41.18	1	42.30	41.15	7	9,653	0.07%
2021/08/11	1	41.30	2	41.30	41.15	-1	9,717	-0.01%
2021/08/10	1	41.85	0	0.00	41.85	1	9,801	0.01%
2021/08/09	0	0.00	0.1	42.35	42.40	-0.1	9,916	0.00%
2021/08/06	1	42.04	0	0.00	42.05	1	10,006	0.01%
2021/08/04	0	0.00	2	41.88	42.20	-2	10,387	-0.02%
2021/08/03	0	0.00	1.1	41.70	41.80	-1.1	10,891	-0.01%
2021/08/02	0	0.00	1	41.40	42.00	-1	11,135	-0.01%
2021/07/28	0	0.00	3	41.65	41.70	-3	11,200	-0.03%
2021/07/27	1	41.40	0	0.00	41.75	1	11,276	0.01%
2021/07/26	4	42.16	2	41.55	41.35	2	11,320	0.02%
2021/07/23	4	43.51	3	43.40	43.80	1	11,234	0.01%
2021/07/22	2	41.95	0	0.00	42.10	2	11,252	0.02%
2021/07/21	4	42.72	0	0.00	42.65	4	11,280	0.04%
2021/07/19	0	0.00	0.3	44.50	44.60	-0.3	11,489	0.00%
2021/07/15	0	0.00	0	44.90	45.10	0	11,904	0.00%
2021/07/14	5	43.98	2	44.20	44.35	3	12,012	0.02%
2021/07/13	1	44.75	2	44.85	44.20	-1	12,155	-0.01%
2021/07/12	0	0.00	1	45.00	44.95	-1	12,200	-0.01%
2021/07/09	1	45.85	0	0.00	45.95	1	12,244	0.01%
2021/07/08	3	47.45	2	46.60	46.80	1	12,352	0.01%
2021/07/07	2	49.03	5	48.45	48.00	-3	12,719	-0.02%
2021/07/06	3	48.05	4	48.98	48.05	-1	12,729	-0.01%
2021/07/05	5	47.97	5	47.92	48.35	0	12,634	0.00%
2021/07/02	1	48.00	6	49.05	48.25	-5	12,625	-0.04%
2021/07/01	12	48.46	11	49.44	47.70	1	12,600	0.01%
2021/06/30	5	47.46	10	47.59	48.50	-5	12,196	-0.04%
2021/06/29	4	45.70	0.1	46.10	45.60	3.9	11,816	0.03%
2021/06/28	2.5	44.56	2	45.93	46.00	0.5	11,840	0.00%
2021/06/25	1.6	44.99	2	45.35	44.90	-0.4	11,931	0.00%
2021/06/24	1.2	45.08	0	0.00	45.40	1.2	12,036	0.01%
2021/06/23	1.2	45.03	1	44.70	44.80	0.2	12,046	0.00%
2021/06/22	9	46.22	9	47.15	45.25	0	12,006	0.00%
2021/06/21	0.6	45.71	9	45.47	45.80	-8.4	11,681	-0.07%
2021/06/18	0	0.00	1	43.75	44.30	-1	11,495	-0.01%
2021/06/17	1	44.00	1	44.60	44.05	0	11,500	0.00%
2021/06/16	1	44.15	53	43.96	43.85	-52	11,569	-0.45%
2021/06/15	6	44.03	3	43.95	44.00	3	11,547	0.03%
2021/06/11	57	45.68	7	46.25	44.50	50	11,486	0.44%
2021/06/09	4.4	45.54	16	45.42	45.10	-11.6	11,135	-0.10%
2021/06/08	8	47.28	1	47.20	46.90	7	11,004	0.06%
2021/06/07	28	48.23	29	48.83	49.00	-1	10,711	-0.01%
2021/06/04	19	46.18	2	46.22	45.65	17	9,730	0.17%
2021/06/03	14	46.20	24	47.04	46.40	-10	9,410	-0.11%
2021/06/02	2	44.45	7	43.46	44.75	-5	8,596	-0.06%
2021/06/01	0	0.00	3	41.07	41.70	-3	8,410	-0.04%
2021/05/31	8	41.68	0	0.00	41.30	8	8,428	0.09%
2021/05/28	3	41.32	0	0.00	41.20	3	8,435	0.04%
2021/05/27	3	41.53	2	41.10	40.90	1	8,495	0.01%
2021/05/26	1.5	41.03	3	41.27	41.60	-1.5	8,506	-0.02%
2021/05/25	6	42.64	4	41.76	41.70	2	8,495	0.02%
2021/05/24	13	42.07	21	42.62	42.35	-8	8,454	-0.09%
2021/05/21	0	41.30	5	40.44	41.30	-5	8,413	-0.06%
2021/05/20	2	39.40	1	40.45	39.95	1	8,382	0.01%
2021/05/19	4	40.04	0	0.00	40.35	4	8,352	0.05%
2021/05/18	5	39.52	0	0.00	40.00	5	8,294	0.06%
2021/05/17	1	36.80	5	37.50	37.50	-4	8,225	-0.05%
2021/05/14	2	39.60	4	39.65	39.30	-2	8,098	-0.02%
2021/05/13	2	39.50	2.3	41.09	40.55	-0.3	7,981	0.00%
2021/05/12	7	43.40	0	0.00	40.80	7	7,825	0.09%
2021/05/11	25.5	47.63	37	47.65	44.85	-11.5	7,543	-0.15%
2021/05/10	3	45.82	8.3	45.80	46.30	-5.3	7,010	-0.07%
2021/05/06	0	42.75	0	0.00	42.90	0	6,739	0.00%
2021/05/04	1	44.45	8	41.89	42.35	-7	6,679	-0.10%
2021/05/03	14	44.40	4	44.60	44.45	10	6,594	0.15%
2021/04/29	1	44.00	2	44.10	44.60	-1	6,583	-0.02%
2021/04/28	2	44.95	0	0.00	44.90	2	6,554	0.03%
2021/04/27	0	0.00	1	45.40	45.80	-1	6,573	-0.02%
2021/04/26	1	45.10	5	45.12	45.20	-4	6,491	-0.06%
2021/04/23	0	0.00	45.2	43.71	44.10	-45.2	6,353	-0.71%
2021/04/22	24	44.00	17	43.45	42.65	7	6,216	0.11%
2021/04/21	9	44.13	6	43.81	43.90	3	6,020	0.05%
2021/04/20	2	42.80	4	42.75	42.90	-2	5,845	-0.03%
2021/04/19	5	41.91	0	0.00	43.00	5	5,793	0.09%
2021/04/16	7	40.79	1	41.30	41.55	6	5,623	0.11%
2021/04/15	3	41.07	0	0.00	40.80	3	5,565	0.05%
2021/04/14	3	40.65	0	0.00	40.75	3	5,534	0.05%
2021/04/13	13	42.93	61.4	41.72	41.80	-48.4	5,423	-0.89%
2021/04/12	6	40.32	4.2	39.69	40.45	1.8	4,935	0.04%
2021/04/09	0.7	37.70	14	37.07	37.00	-13.3	4,665	-0.29%
2021/04/08	1	38.00	6	37.96	38.00	-5	4,657	-0.11%
2021/04/07	2.2	37.04	2	37.63	37.00	0.2	4,750	0.00%
2021/04/06	9	36.99	18	36.85	37.40	-9	5,023	-0.18%
2021/04/01	2	34.60	2	35.20	35.40	0	5,095	0.00%
2021/03/31	3.2	34.98	1	34.90	34.90	2.2	4,996	0.04%
2021/03/30	3.1	34.71	4.2	34.94	35.00	-1.1	4,935	-0.02%
2021/03/29	12	34.27	3	34.43	34.05	9	4,784	0.19%
2021/03/26	7	33.54	0	0.00	33.60	7	4,838	0.14%
2021/03/25	0	0.00	2	33.40	33.35	-2	4,869	-0.04%
2021/03/24	0.1	32.95	20	32.90	33.00	-19.9	4,804	-0.41%
2021/03/23	1	32.75	2	32.70	32.70	-1	4,820	-0.02%
2021/03/22	0.2	32.71	0	0.00	33.00	0.2	5,030	0.00%
2021/03/19	50	32.83	47	32.63	32.65	3	5,060	0.06%
2021/03/18	3	32.13	0	0.00	32.05	3	4,953	0.06%
2021/03/17	2	32.20	0	0.00	32.15	2	4,948	0.04%
2021/03/16	0	0.00	2	32.15	32.35	-2	5,012	-0.04%
2021/03/15	2	32.25	5	32.15	32.15	-3	5,051	-0.06%
2021/03/12	4	32.20	26	32.40	32.30	-22	5,083	-0.43%
2021/03/11	2	32.50	14	32.50	32.40	-12	5,137	-0.23%
2021/03/10	2	32.05	2	32.25	32.30	0	5,138	0.00%
2021/03/09	5	32.45	0	0.00	32.40	5	5,155	0.10%
2021/03/08	0.1	32.10	1	32.25	32.10	-0.9	5,171	-0.02%
2021/03/04	40	32.03	0	32.00	31.95	40	5,211	0.77%
2021/03/02	1	31.95	0	0.00	31.20	1	5,189	0.02%
2021/02/26	1	31.85	3	31.68	31.35	-2	5,152	-0.04%
2021/02/25	0	0.00	60	31.35	31.45	-60	5,134	-1.17%
2021/02/23	0.8	31.60	5.1	31.65	31.65	-4.3	5,162	-0.08%
2021/02/22	4	31.18	0	0.00	31.10	4	5,150	0.08%
2021/02/19	0.1	30.60	0	0.00	30.90	0.1	5,168	0.00%
2021/02/18	0	0.00	1	30.60	30.65	-1	5,340	-0.02%
2021/02/17	3	29.95	1	30.00	30.20	2	5,365	0.04%
2021/02/05	0	0.00	2	29.35	29.35	-2	5,789	-0.03%
2021/02/03	0	0.00	1	29.10	29.15	-1	5,855	-0.02%
2021/02/02	1	29.20	0	0.00	29.30	1	5,993	0.02%
2021/02/01	2	28.95	5	28.25	28.90	-3	6,029	-0.05%
2021/01/28	2	29.25	0	0.00	29.20	2	6,138	0.03%
2021/01/27	1	29.90	1	29.80	29.80	0	6,145	0.00%
2021/01/26	100	29.97	0	0.00	29.90	100	6,185	1.62%
2021/01/25	15	30.10	0	0.00	30.15	15	6,210	0.24%
2021/01/21	0	29.90	0	0.00	29.90	0	6,209	0.00%
2021/01/20	7	29.93	0	0.00	29.85	7	6,286	0.11%
2021/01/19	7	30.90	0	0.00	30.85	7	6,495	0.11%
2021/01/14	0	0.00	2	32.00	32.05	-2	6,677	-0.03%
2021/01/13	1	32.30	98	32.30	32.30	-97	6,713	-1.44%
2021/01/12	3	32.50	0	0.00	32.25	3	6,781	0.04%
2021/01/07	1.1	33.59	6	34.08	33.55	-4.9	6,802	-0.07%
2021/01/06	0	0.00	2	33.20	33.20	-2	6,891	-0.03%
2021/01/05	1	34.00	2	33.75	33.75	-1	7,035	-0.01%
2021/01/04	8	34.39	3	34.28	34.20	5	7,184	0.07%
2020/12/29	7	34.36	3	33.93	33.55	4	7,018	0.06%
2020/12/28	1	32.85	12.1	32.96	33.45	-11.1	6,617	-0.17%
2020/12/22	2	32.30	5	32.44	32.10	-3	6,864	-0.04%
2020/12/17	0	0.00	2	31.55	31.35	-2	6,965	-0.03%
2020/12/16	7	31.82	10	31.86	31.75	-3	7,030	-0.04%
2020/12/15	67	31.46	1	31.45	31.25	66	7,052	0.94%
2020/12/14	2	30.35	0.1	30.60	30.85	1.9	7,238	0.03%
2020/12/11	1	30.55	2	30.60	30.60	-1	7,585	-0.01%
2020/12/10	0.1	31.40	1	30.85	30.85	-0.9	7,732	-0.01%
2020/12/09	4	30.90	0	0.00	30.90	4	7,836	0.05%
2020/12/08	28	31.25	2	31.20	31.20	26	7,910	0.33%
2020/12/07	7.1	30.77	0	0.00	30.80	7.1	8,044	0.09%
2020/12/04	0	0.00	1	31.30	31.40	-1	8,135	-0.01%
2020/12/03	3	31.50	1	31.55	31.55	2	8,318	0.02%
2020/12/02	2	31.68	0	0.00	31.65	2	8,383	0.02%
2020/12/01	0	0.00	1	32.05	31.95	-1	8,434	-0.01%
2020/11/30	0	32.30	5	32.17	31.80	-5	8,550	-0.06%
2020/11/27	2.1	32.00	0	0.00	32.00	2.1	8,664	0.02%
2020/11/26	1	32.10	1	32.00	31.95	0	8,892	0.00%
2020/11/25	2	31.75	0	0.00	31.75	2	9,325	0.02%
2020/11/24	0	0.00	4	31.80	31.90	-4	9,455	-0.04%
2020/11/23	2	31.75	4	32.26	31.80	-2	9,522	-0.02%
2020/11/20	2	32.00	0	0.00	32.00	2	9,527	0.02%
2020/11/19	3	31.73	3	31.73	31.70	0	9,608	0.00%
2020/11/18	1	31.75	0	31.70	31.95	1	9,607	0.01%
2020/11/17	10	32.06	7	32.08	32.00	3	9,652	0.03%
2020/11/16	3	32.65	1	32.65	32.65	2	9,663	0.02%
2020/11/13	12	33.23	8	33.55	32.60	4	9,815	0.04%
2020/11/12	2	32.80	0	0.00	32.60	2	9,419	0.02%
2020/11/11	0	0.00	2	32.85	33.10	-2	9,481	-0.02%
2020/11/10	6	32.79	5	32.42	32.45	1	9,584	0.01%
2020/11/09	0	33.15	2	33.28	33.25	-2	9,613	-0.02%
2020/11/06	0.1	32.50	0	0.00	32.70	0.1	9,894	0.00%
2020/11/05	21	32.71	0.2	33.20	32.60	20.9	10,067	0.21%
2020/11/04	1	33.20	1	33.15	33.25	0	10,031	0.00%
2020/11/03	1	33.50	0	0.00	33.15	1	10,121	0.01%
2020/11/02	4	33.44	2	33.15	33.15	2	10,118	0.02%
2020/10/30	1	33.85	1	33.95	33.95	0	10,102	0.00%
2020/10/29	2	34.10	0	34.30	34.30	2	10,056	0.02%
2020/10/27	2	35.40	91	35.02	35.35	-89	9,929	-0.90%
2020/10/23	0	0.00	6	34.25	33.75	-6	9,552	-0.06%
2020/10/21	0	0.00	2	33.50	33.75	-2	9,440	-0.02%
2020/10/20	0	0.00	5	33.20	33.60	-5	9,399	-0.05%
2020/10/19	6	32.63	0	0.00	32.50	6	9,368	0.06%
2020/10/16	0	0.00	2	33.50	32.80	-2	9,357	-0.02%
2020/10/15	0	0.00	1	33.00	33.20	-1	9,340	-0.01%
2020/10/14	9	33.40	0	0.00	33.20	9	9,348	0.10%
2020/10/13	7	33.71	9	34.24	34.50	-2	9,174	-0.02%
2020/10/12	46	32.71	55	33.10	33.50	-9	8,973	-0.10%
2020/10/08	4	31.86	0	0.00	31.75	4	8,852	0.05%
2020/10/07	0	0.00	101	32.25	32.25	-101	8,838	-1.14%	大賣/鉅額交易
2020/10/06	2	32.35	71	32.33	32.50	-69	8,827	-0.78%
2020/10/05	0	0.00	92	31.87	32.10	-92	8,814	-1.04%
2020/09/30	10	31.89	0	0.00	31.55	10	8,814	0.11%
2020/09/29	0	0.00	194	32.48	32.55	-194	8,758	-2.21%	大賣/鉅額交易
2020/09/28	3	31.50	42	31.62	31.80	-39	8,634	-0.45%
2020/09/25	42	32.12	51	31.41	31.60	-9	8,596	-0.10%
2020/09/24	104	30.80	3	30.45	30.45	101	8,511	1.19%	大買/鉅額交易
2020/09/23	61	31.37	2	31.60	31.15	59	8,369	0.70%
2020/09/22	73	32.15	3	32.88	31.90	70	8,273	0.85%
2020/09/21	1.1	32.95	2	33.03	33.10	-0.9	8,144	-0.01%
2020/09/18	0.3	32.75	21	32.63	32.90	-20.7	8,049	-0.26%
2020/09/17	4	30.93	2	31.40	31.75	2	7,804	0.03%
2020/09/16	21	30.56	5	30.54	31.55	16	7,580	0.21%
2020/09/15	1	30.00	154	29.99	30.00	-153	7,301	-2.10%	大賣/鉅額交易
2020/09/14	55	29.17	2	29.63	29.00	53	7,211	0.73%
2020/09/11	253	28.93	2	29.43	28.50	251	7,118	3.53%	大買/鉅額交易
2020/09/10	2	29.45	0	0.00	29.00	2	7,058	0.03%
2020/09/09	2	29.30	4	29.63	29.65	-2	6,999	-0.03%
2020/09/08	100	29.18	112	29.02	29.15	-12	6,915	-0.17%	大賣/
2020/09/07	101	28.05	2	28.35	27.90	99	6,728	1.47%	大買/
2020/09/04	7	27.86	6	27.84	27.80	1	6,666	0.02%
2020/09/03	0	0.00	2	28.70	28.70	-2	6,678	-0.03%
2020/09/02	9	28.76	1	29.25	28.45	8	6,571	0.12%
2020/09/01	5	29.92	0	0.00	29.50	5	6,390	0.08%
2020/08/31	79	29.66	76	29.90	30.30	3	6,145	0.05%
2020/08/28	5	27.00	23	27.57	27.55	-18	5,720	-0.31%
2020/08/27	4	26.63	3	26.47	26.30	1	5,580	0.02%
2020/08/26	1	27.00	0	0.00	27.10	1	5,487	0.02%
2020/08/25	5	27.80	0	0.00	27.30	5	5,429	0.09%
2020/08/24	5	27.05	0	0.00	27.00	5	5,386	0.09%
2020/08/21	4	27.23	16	27.43	27.30	-12	5,399	-0.22%
2020/08/20	50	27.40	3	27.35	27.50	47	5,342	0.88%
2020/08/19	39	28.00	6	27.29	28.00	33	5,215	0.63%
2020/08/18	26	26.45	0	0.00	26.45	26	5,110	0.51%
2020/08/17	4	26.28	2	26.48	26.50	2	5,168	0.04%
2020/08/14	2	26.13	8	26.15	26.35	-6	5,275	-0.11%
2020/08/13	0	0.00	1	25.55	25.55	-1	5,249	-0.02%
2020/08/12	58	25.69	105	25.99	25.40	-47	5,257	-0.89%	大賣/
2020/08/11	5	24.78	6	24.63	25.15	-1	5,099	-0.02%
2020/08/10	1	24.00	0	0.00	23.90	1	4,954	0.02%
2020/08/07	0	0.00	1	24.00	24.15	-1	4,961	-0.02%
2020/08/05	1	23.35	1	23.45	23.40	0	5,157	0.00%
2020/07/30	1	23.25	1	23.40	23.25	0	5,088	0.00%
2020/07/29	0	0.00	4	23.16	23.15	-4	5,083	-0.08%
2020/07/27	1	23.60	3	23.85	23.60	-2	5,082	-0.04%
2020/07/24	1	23.70	1	23.70	23.60	0	5,059	0.00%
2020/07/23	1	23.85	1	24.15	23.80	0	5,049	0.00%
2020/07/20	0	0.00	1	23.95	23.95	-1	4,914	-0.02%
2020/07/15	11	23.85	11	23.56	23.80	0	4,837	0.00%
2020/07/13	1	23.60	4	23.61	23.70	-3	4,766	-0.06%
2020/07/10	1	23.50	0	0.00	23.35	1	4,775	0.02%
2020/07/09	0	0.00	6	23.30	23.05	-6	4,699	-0.13%
2020/07/07	0	0.00	6	23.05	22.95	-6	4,674	-0.13%
2020/07/06	0	0.00	2	23.00	23.00	-2	4,713	-0.04%
2020/07/03	1	23.90	20	23.95	23.95	-19	4,653	-0.41%
2020/07/01	2	23.68	0	0.00	23.65	2	4,583	0.04%
2020/06/30	1	23.35	0	0.00	23.30	1	4,558	0.02%
2020/06/29	0	23.15	1	23.20	23.15	-1	4,584	-0.02%
2020/06/24	0	0.00	4	23.50	23.50	-4	4,588	-0.09%
2020/06/23	0	0.00	3	23.80	23.55	-3	4,655	-0.06%
2020/06/22	2	23.75	1	24.00	23.70	1	4,710	0.02%
2020/06/19	0	23.65	5	24.00	23.65	-5	4,700	-0.11%
2020/06/18	0	0.00	0.1	23.95	24.00	-0.1	4,723	0.00%
2020/06/17	2	23.95	3	23.85	23.75	-1	4,736	-0.02%
2020/06/16	0	0.00	2	23.65	23.85	-2	4,805	-0.04%
2020/06/15	3	23.25	45	22.95	22.90	-42	4,918	-0.85%
2020/06/12	0	22.80	0	0.00	22.70	0	4,931	0.00%
2020/06/11	7	22.68	0	0.00	22.50	7	4,997	0.14%
2020/06/10	46	22.82	2	22.83	22.75	44	5,048	0.87%
2020/06/09	2	23.65	0.3	23.70	23.70	1.7	5,193	0.03%
2020/06/08	1	23.70	7	23.86	23.95	-6	5,294	-0.11%
2020/06/05	0	0.00	4	23.75	23.75	-4	5,394	-0.07%
2020/06/04	6	23.69	2	23.65	23.60	4	5,545	0.07%
2020/06/02	0	0.00	7	23.79	23.80	-7	5,700	-0.12%
2020/06/01	1	23.60	2	23.90	23.95	-1	5,810	-0.02%
2020/05/29	5	24.00	0	0.00	23.60	5	5,939	0.08%
2020/05/28	0	0.00	7	23.87	23.85	-7	6,106	-0.11%
2020/05/27	11	23.96	1.3	23.90	23.90	9.7	6,201	0.16%
2020/05/26	11	23.90	1	24.00	23.90	10	6,571	0.15%
2020/05/25	3	23.47	3	23.70	23.45	0	7,089	0.00%
2020/05/22	2	24.23	2	24.20	24.05	0	7,214	0.00%
2020/05/21	0	0.00	9	24.12	24.30	-9	7,427	-0.12%
2020/05/20	3	23.93	1	23.90	23.55	2	7,367	0.03%
2020/05/19	0	0.00	3	23.25	23.60	-3	7,336	-0.04%
2020/05/18	10	22.88	15	22.76	23.10	-5	7,175	-0.07%
2020/05/15	0	0.00	3	22.17	22.20	-3	7,007	-0.04%
2020/05/14	1	21.60	1	21.65	21.50	0	6,955	0.00%
2020/05/13	5	22.06	0	0.00	21.90	5	6,894	0.07%
2020/05/12	28	22.37	21	22.21	22.40	7	6,806	0.10%
2020/05/11	0	0.00	11	21.06	21.10	-11	6,543	-0.17%
2020/05/07	0	0.00	2	21.00	21.10	-2	6,650	-0.03%
2020/05/06	0	0.00	1	21.05	20.90	-1	6,792	-0.01%
2020/05/05	0	0.00	2	20.85	20.95	-2	6,789	-0.03%
2020/05/04	2	20.83	0	0.00	20.80	2	6,791	0.03%
2020/04/30	0	0.00	3	21.13	21.20	-3	6,772	-0.04%
2020/04/28	0	0.00	1	21.00	21.00	-1	6,732	-0.01%
2020/04/27	4	20.55	0	0.00	20.70	4	6,745	0.06%
2020/04/22	4	20.25	0	0.00	20.30	4	6,754	0.06%
2020/04/21	5.1	20.64	0	0.00	20.35	5.1	6,773	0.08%
2020/04/17	2	21.10	6.5	21.18	21.00	-4.5	6,723	-0.07%
2020/04/16	1	21.10	9	21.10	21.15	-8	6,759	-0.12%
2020/04/15	6	21.08	6	20.96	21.45	0	6,723	0.00%
2020/04/14	1	20.75	0	0.00	20.85	1	6,657	0.02%
2020/04/10	1	20.75	4	20.88	20.75	-3	6,633	-0.05%
2020/04/09	8	20.94	0	0.00	21.10	8	6,605	0.12%
2020/04/08	1	20.30	2	20.75	20.85	-1	6,563	-0.02%
2020/04/06	3	20.17	2	20.35	20.40	1	6,489	0.02%
2020/04/01	1	20.35	2	20.50	20.50	-1	6,454	-0.02%
2020/03/31	0	20.65	1	20.50	20.55	-1	6,481	-0.02%
2020/03/30	3	19.70	80	19.50	20.50	-77	6,439	-1.20%
2020/03/27	5	20.39	5	20.20	20.10	0	6,396	0.00%
2020/03/26	5	20.65	4	20.73	20.75	1	6,303	0.02%
2020/03/25	0	0.00	5	19.96	20.35	-5	6,194	-0.08%
2020/03/24	37	19.69	16	19.39	19.45	21	6,102	0.34%
2020/03/23	70	18.95	8	18.84	19.05	62	6,000	1.03%
2020/03/20	3	18.40	0	0.00	18.35	3	5,913	0.05%
2020/03/19	8	18.26	41	17.55	17.55	-33	5,777	-0.57%
2020/03/18	2	20.15	2	20.03	19.45	0	5,544	0.00%
2020/03/17	3.1	20.46	0	0.00	20.35	3.1	5,438	0.06%
2020/03/13	7	20.69	5	21.47	21.30	2	5,237	0.04%
2020/03/12	0	0.00	2	22.15	22.50	-2	4,960	-0.04%
2020/03/11	0	23.00	0	0.00	23.00	0	4,821	0.00%
2020/03/10	0	0.00	2	22.40	22.70	-2	4,707	-0.04%
2020/03/09	5	22.46	1	22.20	22.10	4	4,538	0.09%
2020/03/06	1	23.55	0	0.00	23.20	1	4,361	0.02%
2020/03/05	5	23.40	6	23.70	23.50	-1	4,286	-0.02%
2020/03/04	0	0.00	5.1	24.25	23.75	-5.1	4,154	-0.12%
2020/03/03	0	0.00	10	24.32	24.20	-10	4,018	-0.25%
2020/03/02	6	23.37	2	23.20	23.35	4	3,790	0.11%
2020/02/27	15	24.51	8.1	24.62	23.65	7	3,649	0.19%
2020/02/26	4	24.11	21	23.87	23.65	-17	3,278	-0.52%
2020/02/25	3	22.63	4	23.05	22.60	-1	2,676	-0.04%
2020/02/24	52	22.94	55	22.72	23.00	-3	2,438	-0.12%
2020/02/21	1	21.40	5	21.60	21.65	-4	2,096	-0.19%
2020/02/20	0	0.00	7	21.04	21.00	-7	1,950	-0.36%
2020/02/19	0	0.00	1	20.70	20.60	-1	1,856	-0.05%
2020/02/18	0	0.00	0.2	20.50	20.50	-0.2	1,884	-0.01%
2020/02/17	1	20.45	5	20.58	20.50	-4	1,955	-0.20%
2020/02/14	2	20.35	0	0.00	20.30	2	1,909	0.10%
2020/02/11	0	20.05	0	0.00	20.05	0	1,862	0.00%
2020/02/10	7	20.54	2	20.15	20.25	5	1,832	0.27%
2020/02/07	1	20.30	0	0.00	20.80	1	1,732	0.06%
2020/02/06	1	19.90	1	19.95	20.00	0	1,578	0.00%
2020/02/05	0	0.00	1	19.55	19.65	-1	1,561	-0.06%
2020/02/04	1	19.65	0	0.00	19.65	1	1,548	0.06%
2020/01/31	2	19.80	1	19.80	19.70	1	1,511	0.07%
2020/01/30	7	19.67	24	19.50	19.55	-17	1,495	-1.14%
2020/01/20	1	20.45	15	20.45	20.45	-14	1,464	-0.96%
2020/01/17	0	0.00	12	20.25	20.20	-12	1,426	-0.84%
2020/01/16	1	20.15	0	0.00	20.20	1	1,404	0.07%
2020/01/15	2	19.80	7	19.75	20.00	-5	1,378	-0.36%
2020/01/14	2.8	19.74	0	0.00	19.75	2.8	1,333	0.21%
2020/01/13	0	0.00	0.1	19.70	19.75	-0.1	1,343	-0.01%
2020/01/10	7	19.65	4	19.69	19.75	3	1,356	0.22%
2020/01/03	0	0.00	6	19.39	19.40	-6	1,345	-0.45%
2020/01/02	1	19.45	0	0.00	19.45	1	1,339	0.07%
2019/12/31	0	0.00	1	19.25	19.30	-1	1,305	-0.08%
2019/12/27	1	19.10	0	0.00	19.10	1	1,263	0.08%
2019/12/26	6	19.05	6	19.13	19.15	0	1,248	0.00%
2019/12/23	0	0.00	5	18.90	19.00	-5	1,200	-0.42%
2019/12/19	5	19.00	0	0.00	18.95	5	1,202	0.42%
2019/12/17	1	18.60	0	0.00	18.85	1	1,191	0.08%
2019/12/16	1	18.90	5	18.95	18.85	-4	1,155	-0.35%
2019/12/12	1	18.95	0	18.95	18.95	1	1,150	0.09%
2019/12/11	0.2	18.95	0	0.00	18.95	0.2	1,150	0.01%
2019/12/10	0	0.00	2	18.80	18.95	-2	1,157	-0.17%
2019/12/06	6	18.65	0	0.00	18.60	6	1,157	0.52%
2019/12/05	3	18.60	0	0.00	18.60	3	1,186	0.25%
2019/12/02	0	0.00	1	18.70	18.70	-1	1,164	-0.09%
2019/11/28	7	18.86	0	0.00	18.85	7	1,153	0.61%
2019/11/25	0	0.00	3	19.32	19.20	-3	1,088	-0.28%
2019/11/15	0	0.00	1	19.05	18.85	-1	1,048	-0.10%
2019/11/14	0	0.00	1	18.80	18.80	-1	997	-0.10%
2019/11/08	1	18.20	0	0.00	18.20	1	937	0.11%
2019/11/05	10	18.35	0	0.00	18.35	10	936	1.07%
2019/10/31	1.1	18.15	0	0.00	18.15	1.1	982	0.11%
2019/10/29	0	0.00	3	18.20	18.10	-3	1,014	-0.30%
2019/10/22	1	18.00	0	0.00	18.00	1	1,038	0.10%
2019/10/21	1	17.85	0	0.00	17.95	1	1,057	0.09%
2019/10/16	3	18.35	5	18.35	18.35	-2	1,012	-0.20%
2019/10/14	0	0.00	7	18.08	18.30	-7	1,030	-0.68%
2019/10/09	0	0.00	2	18.15	17.65	-2	1,052	-0.19%
2019/10/07	0	0.00	2	17.90	17.90	-2	1,060	-0.19%
2019/09/23	0	0.00	4	18.20	18.20	-4	1,297	-0.31%
2019/09/20	10	18.25	0	0.00	18.30	10	1,305	0.77%
2019/09/10	0	0.00	1	18.40	18.25	-1	1,516	-0.07%
2019/09/09	5	18.00	2	18.30	18.30	3	1,527	0.20%
2019/09/06	0	0.00	30	17.85	17.85	-30	1,503	-1.99%
2019/09/03	0	0.00	0.1	17.85	17.70	-0.1	1,512	-0.01%
2019/09/02	0	0.00	5	17.65	17.75	-5	1,528	-0.33%
2019/08/30	4	17.50	15	17.53	17.55	-11	1,526	-0.72%
2019/08/26	0	17.70	0	0.00	17.50	0	1,523	0.00%
2019/08/22	0	0.00	2	17.80	17.80	-2	1,545	-0.13%
2019/08/20	1	17.75	0	0.00	17.65	1	1,556	0.06%
2019/08/15	10	17.85	3	17.85	17.80	7	1,545	0.45%
2019/08/06	6	17.67	5	18.00	18.05	1	1,586	0.06%
2019/08/05	1	18.10	0	0.00	18.10	1	1,574	0.06%
2019/08/02	0	0.00	5	18.40	18.45	-5	1,580	-0.32%
2019/07/31	2	18.85	0	0.00	18.80	2	1,600	0.12%
2019/07/30	3	18.88	0	0.00	18.85	3	1,607	0.19%
2019/07/29	3	18.95	7	18.95	18.95	-4	1,635	-0.24%
2019/07/22	54	19.25	0	0.00	19.10	54	1,642	3.29%
2019/07/19	1	19.10	10	19.15	19.10	-9	1,642	-0.55%
2019/07/18	3	19.13	0	0.00	19.10	3	1,675	0.18%
2019/07/17	11	19.15	13	19.05	19.15	-2	1,685	-0.12%
2019/07/16	6	19.11	0	0.00	19.15	6	1,683	0.36%
2019/07/15	4	19.29	0	0.00	19.20	4	1,662	0.24%
2019/07/11	1	19.65	3	19.70	19.65	-2	1,703	-0.12%
2019/07/09	5	20.50	0	0.00	20.50	5	1,665	0.30%
2019/07/05	0	0.00	3	20.55	20.60	-3	1,707	-0.18%
2019/07/03	0	0.00	1	20.40	20.40	-1	1,897	-0.05%
2019/06/26	1	20.45	0	0.00	20.35	1	1,979	0.05%
2019/06/24	0	0.00	3	20.72	20.75	-3	1,970	-0.15%
2019/06/21	0	0.00	1	20.75	20.75	-1	1,965	-0.05%
2019/06/20	0	0.00	5.4	20.46	20.50	-5.4	1,945	-0.28%
2019/06/19	0	0.00	9	20.12	20.20	-9	1,950	-0.46%
2019/06/17	0	0.00	1	19.85	19.90	-1	1,948	-0.05%
2019/06/13	1.4	19.46	0	0.00	19.45	1.4	1,941	0.07%
2019/06/10	0	0.00	1	19.60	19.55	-1	1,983	-0.05%
2019/06/03	13	19.45	0	0.00	19.35	13	2,016	0.64%
2019/05/31	0	0.00	0	19.60	19.40	0	2,038	0.00%
2019/05/24	0	0.00	3	19.30	19.35	-3	2,043	-0.15%
2019/05/16	1	19.35	0	0.00	19.30	1	2,223	0.04%
2019/05/13	1	19.30	0	0.00	19.20	1	2,303	0.04%
2019/05/10	2	19.30	0	0.00	19.35	2	2,323	0.09%
2019/05/09	2	19.50	0	0.00	19.50	2	2,332	0.09%
2019/05/08	1	19.60	0	0.00	19.80	1	2,303	0.04%
2019/05/06	1	19.90	0	0.00	19.70	1	2,294	0.04%
2019/05/02	0.1	19.90	0	0.00	20.00	0.1	2,265	0.00%
2019/04/29	0.1	19.80	5	19.75	19.80	-5	2,247	-0.22%
2019/04/26	1	19.85	0	0.00	19.85	1	2,246	0.04%
2019/04/24	0	0.00	1	19.95	19.90	-1	2,248	-0.04%
2019/04/23	2	19.80	0	0.00	19.80	2	2,221	0.09%
2019/04/22	0	0.00	1.4	19.95	19.95	-1.4	2,212	-0.06%
2019/04/19	5	20.00	0	0.00	19.90	5	2,210	0.23%
2019/04/18	9	19.99	4	20.18	19.85	5	2,209	0.23%
2019/04/17	5	20.21	7	20.32	20.40	-2	2,166	-0.09%
2019/04/15	5	20.60	18	20.60	20.60	-13	2,141	-0.61%
2019/04/12	4	20.60	0	0.00	20.55	4	2,121	0.19%
2019/04/11	4	21.05	0	0.00	21.00	4	2,074	0.19%
2019/04/10	2.2	21.31	10	21.40	21.35	-7.8	2,041	-0.38%
2019/04/09	13	20.95	1	20.80	20.80	12	1,892	0.63%
2019/04/08	2	21.15	22	20.90	21.20	-20	1,847	-1.08%
2019/04/03	0	0.00	23	20.65	20.60	-23	1,793	-1.28%
2019/04/02	2	20.55	0	0.00	20.55	2	1,760	0.11%
2019/04/01	2	20.60	0	0.00	20.50	2	1,755	0.11%
2019/03/29	0	0.00	67	20.36	20.50	-67	1,744	-3.84%
2019/03/26	1	20.60	1	20.70	20.55	0	1,776	0.00%
2019/03/25	1	20.65	0	0.00	20.55	1	1,788	0.06%
2019/03/22	0	0.00	11	20.80	20.90	-11	1,782	-0.62%
2019/03/21	1	20.45	31	20.60	20.65	-30	1,736	-1.73%
2019/03/20	0	0.00	13	20.43	20.40	-13	1,708	-0.76%
2019/03/19	5	20.32	0	0.00	20.30	5	1,701	0.29%
2019/03/18	5	20.30	0	0.00	20.30	5	1,697	0.29%
2019/03/11	1	20.00	0	0.00	20.30	1	1,735	0.06%
2019/03/08	1	20.15	0	0.00	20.15	1	1,767	0.06%
2019/03/07	0	0.00	5	20.20	20.20	-5	1,804	-0.28%
2019/03/06	1	20.30	0	0.00	20.40	1	1,814	0.06%
2019/02/25	0	0.00	1	20.35	20.35	-1	1,851	-0.05%
2019/02/21	2	20.10	0	0.00	20.15	2	1,874	0.11%
2019/02/20	0	0.00	2	20.30	20.25	-2	1,883	-0.11%
2019/02/19	29	20.50	29	20.25	20.45	0	1,881	0.00%
2019/02/18	0	0.00	5	20.40	20.40	-5	1,883	-0.27%
2019/02/15	4	20.00	3	19.92	20.15	1	1,862	0.05%
2019/02/14	1	19.60	0	0.00	19.70	1	1,821	0.05%
2019/02/13	5	19.40	1	19.45	19.45	4	1,814	0.22%
2019/02/12	5	19.54	0	0.00	19.45	5	1,834	0.27%
2019/01/29	3	19.15	10	19.25	19.40	-7	1,913	-0.37%
2019/01/23	0	0.00	31	19.02	19.10	-31	2,148	-1.44%
2019/01/18	0	0.00	13	18.90	18.95	-13	2,373	-0.55%
2019/01/17	5	18.95	18	18.90	18.95	-13	2,478	-0.52%
2019/01/16	0	0.00	2	18.90	18.85	-2	2,513	-0.08%
2019/01/14	2	18.85	0	0.00	18.85	2	2,551	0.08%
2019/01/07	4	18.85	5	18.85	18.85	-1	2,831	-0.04%
2019/01/04	5	18.75	0	0.00	18.80	5	2,963	0.17%
2019/01/03	1	18.65	0	0.00	18.85	1	3,042	0.03%
2019/01/02	4	18.76	0	0.00	18.80	4	3,068	0.13%
2018/12/25	5	19.00	5	19.00	19.00	0	3,366	0.00%
2018/12/22	17	18.85	0	0.00	18.90	17	3,474	0.49%
2018/12/21	11	18.95	2	19.05	18.85	9	3,644	0.25%
2018/12/17	10	20.05	0	0.00	19.95	10	4,005	0.25%
2018/12/07	5	20.70	5	20.60	20.60	0	4,930	0.00%
2018/12/06	0	0.00	2	20.65	20.65	-2	5,184	-0.04%
2018/12/05	2	21.05	0	0.00	21.00	2	5,355	0.04%
2018/12/04	5	21.50	0	0.00	21.40	5	5,528	0.09%
2018/11/26	0	0.00	10	21.35	21.35	-10	6,105	-0.16%
2018/11/20	0	0.00	2	21.25	21.20	-2	6,600	-0.03%
2018/11/16	0	0.00	20	21.35	21.35	-20	7,278	-0.27%
2018/11/15	5	21.30	0	0.00	21.20	5	7,571	0.07%
2018/11/13	1	20.80	1	21.05	21.30	0	7,792	0.00%
2018/11/12	5	21.60	5	21.35	21.35	0	7,946	0.00%
2018/11/09	5	21.44	3	21.25	21.20	2	8,196	0.02%
2018/11/08	5	21.10	5	21.35	21.35	0	8,340	0.00%
2018/11/07	46	21.19	19	21.27	21.35	27	8,346	0.32%
2018/11/05	2	20.15	40	20.05	20.00	-38	8,482	-0.45%
2018/11/02	0	0.00	2	20.52	20.50	-2	8,470	-0.02%
2018/11/01	0	0.00	1	20.10	20.25	-1	8,436	-0.01%
2018/10/31	6	19.42	5.1	19.75	19.75	0.9	8,368	0.01%
2018/10/30	7	19.23	5	19.75	19.75	2	8,273	0.02%
2018/10/25	11	19.50	10	19.50	20.05	1	8,059	0.01%
2018/10/23	10	20.60	10	20.45	20.45	0	7,986	0.00%
2018/10/22	10	20.60	10	20.80	20.80	0	7,967	0.00%
2018/10/19	12	20.39	12	20.52	20.60	0	7,942	0.00%
2018/10/17	6	21.04	4	21.40	21.00	2	7,802	0.03%
2018/10/16	5	21.85	0	0.00	21.65	5	7,726	0.06%
2018/10/15	4	22.45	2	22.30	22.00	2	7,678	0.03%
2018/10/12	4	20.35	9	21.21	21.60	-5	7,583	-0.07%
2018/10/11	23	21.07	0	0.00	21.05	23	7,437	0.31%
2018/10/09	2	23.25	0	0.00	23.35	2	7,356	0.03%
2018/10/05	3	23.25	0	0.00	23.00	3	7,242	0.04%
2018/10/02	2	24.00	0	0.00	23.95	2	7,033	0.03%
2018/09/28	18	24.98	13.1	25.30	24.60	4.9	6,963	0.07%
2018/09/27	12	25.19	5	25.17	25.30	7	6,795	0.10%
2018/09/26	41	24.35	11	24.07	24.80	30	6,650	0.45%
2018/09/25	11	23.80	0	0.00	23.55	11	6,526	0.17%
2018/09/21	0	0.00	10	24.20	24.05	-10	6,454	-0.15%
2018/09/20	9	24.07	0	0.00	23.80	9	6,333	0.14%
2018/09/19	1	24.80	0	0.00	24.65	1	6,195	0.02%
2018/09/18	1	25.05	6	24.90	24.65	-5	6,141	-0.08%
2018/09/17	3	24.40	0	0.00	24.60	3	6,009	0.05%
2018/09/14	34	24.73	8	24.71	25.00	26	5,859	0.44%
2018/09/13	17	23.57	51	23.62	23.75	-34	5,568	-0.61%
2018/09/12	2	23.40	14	23.23	23.30	-12	5,400	-0.22%
2018/09/11	8	21.96	6	22.67	22.75	2	5,158	0.04%
2018/09/10	6	22.40	0	0.00	22.40	6	5,014	0.12%
2018/09/07	7	22.19	15	22.36	21.80	-8	4,829	-0.17%
2018/09/05	0	0.00	7	21.56	21.50	-7	4,448	-0.16%
2018/09/04	6	21.39	2	21.43	21.35	4	4,411	0.09%
2018/09/03	2	21.30	1	21.15	21.15	1	4,391	0.02%
2018/08/30	5	22.00	0.1	21.35	21.45	4.9	4,271	0.11%
2018/08/29	12	21.99	9.1	21.84	21.95	2.9	4,235	0.07%
2018/08/28	2	21.35	2.1	21.35	21.35	-0.1	4,138	0.00%
2018/08/27	5	21.50	0	0.00	21.50	5	4,155	0.12%
2018/08/24	7	21.76	7	21.67	21.75	0	4,019	0.00%
2018/08/23	4	21.50	15.1	21.61	21.65	-11.1	3,728	-0.30%
2018/08/22	5	20.30	3	20.65	20.65	2	3,364	0.06%
2018/08/21	0	0.00	12	19.53	19.80	-12	3,080	-0.39%
2018/08/20	2	19.15	0	0.00	19.10	2	2,905	0.07%
2018/08/17	1	18.80	6	19.35	19.05	-5	2,850	-0.18%
2018/08/16	6	19.10	0	0.00	18.80	6	2,680	0.22%
2018/08/15	2	18.60	16	18.33	18.55	-14	2,430	-0.58%
2018/08/13	30	18.25	1	18.10	18.00	29	2,271	1.28%
2018/08/10	34.1	17.96	28	17.91	17.85	6.1	2,203	0.28%
2018/08/09	20	17.45	0	0.00	17.30	20	2,187	0.91%
2018/08/08	0	0.00	14	17.35	17.35	-14	2,194	-0.64%
2018/08/07	5	17.10	0	0.00	17.20	5	2,221	0.23%
2018/08/06	14	17.20	0	0.00	17.20	14	2,273	0.62%
2018/08/03	5	17.06	1	17.00	17.05	4	2,462	0.16%
2018/07/31	0	0.00	21	17.25	17.25	-21	2,649	-0.79%
2018/07/30	31	17.15	3	17.05	17.10	28	2,655	1.05%
2018/07/20	1	16.65	0	0.00	16.75	1	2,819	0.04%
2018/06/27	0	17.00	0	0.00	17.05	0	2,979	0.00%
2018/06/26	5	16.65	0	0.00	16.65	5	2,964	0.17%
2018/06/25	2	16.80	0	0.00	16.80	2	2,951	0.07%
2018/06/15	5	17.50	0	0.00	17.50	5	2,911	0.17%
2018/06/14	7	17.36	0	0.00	17.35	7	2,904	0.24%
2018/06/11	0	0.00	1	17.95	18.00	-1	2,838	-0.04%
2018/06/08	1	17.90	0	0.00	17.90	1	2,802	0.04%
2018/06/07	0	0.00	5	17.95	18.05	-5	2,815	-0.18%
2018/06/06	5	18.00	0	0.00	18.05	5	2,823	0.18%
2018/06/05	5	18.15	0	0.00	18.15	5	2,803	0.18%
2018/06/04	0	0.00	24.3	18.38	18.50	-24.3	2,726	-0.89%
2018/06/01	1	18.00	0	0.00	17.95	1	2,590	0.04%
2018/05/30	3	17.55	1	17.60	17.65	2	2,589	0.08%
2018/05/29	1	17.80	11	17.71	17.80	-10	2,582	-0.39%
2018/05/28	0	0.00	10	17.70	17.70	-10	2,638	-0.38%
2018/05/25	0	0.00	10	17.55	17.60	-10	2,740	-0.36%
2018/05/23	0	0.00	5	17.45	17.50	-5	3,119	-0.16%
2018/05/22	5	17.60	0	0.00	17.60	5	3,090	0.16%
2018/05/18	0	0.00	1	18.10	18.00	-1	3,034	-0.03%
2018/05/17	16	18.04	7	17.91	18.00	9	3,002	0.30%
2018/05/16	1	17.70	10	17.63	17.70	-9	2,879	-0.31%
2018/05/15	0	0.00	5	17.65	17.55	-5	2,874	-0.17%
2018/05/14	0	0.00	3	17.50	17.55	-3	2,901	-0.10%
2018/05/11	5	17.80	1	17.80	17.65	4	2,876	0.14%
2018/05/10	0	0.00	0.1	17.35	17.45	-0.1	2,713	0.00%
2018/05/09	0	0.00	10	17.35	17.30	-10	2,671	-0.37%
2018/05/08	0	0.00	6.2	17.31	17.40	-6.2	2,661	-0.23%
2018/05/07	0	0.00	18	17.11	17.15	-18	2,574	-0.70%
2018/05/02	0	0.00	32	17.09	17.10	-32	2,516	-1.27%
2018/04/30	0	0.00	1	16.75	16.85	-1	2,460	-0.04%
2018/04/27	10	16.45	0	0.00	16.65	10	2,456	0.41%
2018/04/26	3	16.30	0	0.00	16.25	3	2,489	0.12%
2018/04/25	1	16.25	4	16.35	16.30	-3	2,537	-0.12%
2018/04/23	0	0.00	3	16.50	16.50	-3	3,017	-0.10%
2018/04/17	0	0.00	2	16.40	16.40	-2	3,101	-0.06%
2018/04/12	0	0.00	11	16.80	16.85	-11	3,198	-0.34%
2018/04/11	0	0.00	2	16.50	16.65	-2	3,158	-0.06%
2018/04/10	3	16.52	5	16.65	16.70	-2	3,115	-0.06%
2018/04/03	1	16.15	0	0.00	16.30	1	3,068	0.03%
2018/04/02	1.2	16.32	0	0.00	16.30	1.2	3,095	0.04%
2018/03/31	1	16.25	0	0.00	16.20	1	3,122	0.03%
2018/03/30	1	16.30	0	0.00	16.35	1	3,226	0.03%
2018/03/23	5	16.10	0	0.00	16.10	5	3,309	0.15%
2018/03/22	0	16.40	0	0.00	16.35	0	3,297	0.00%
2018/03/21	0	16.50	0	0.00	16.50	0	3,313	0.00%
2018/03/12	1	17.00	7	17.07	16.95	-6	3,411	-0.18%
2018/03/09	1	16.90	11	16.86	16.70	-10	3,495	-0.29%
2018/03/08	0	0.00	10	16.75	16.75	-10	3,591	-0.28%
2018/03/02	0	0.00	8	17.19	17.15	-8	3,587	-0.22%
2018/03/01	2	17.15	0	0.00	17.10	2	3,570	0.06%
2018/02/27	0	0.00	3	16.97	16.90	-3	3,498	-0.09%
2018/02/26	18	17.60	67	17.54	17.30	-49	3,399	-1.44%
2018/02/23	0	0.00	5	15.70	16.30	-5	3,079	-0.16%
2018/02/12	0	0.00	10	15.25	15.25	-10	3,154	-0.32%
2018/02/09	0	0.00	1	15.30	15.30	-1	3,152	-0.03%
2018/02/08	0	0.00	1	15.50	15.55	-1	3,174	-0.03%
2018/02/07	18	15.65	0	0.00	15.50	18	3,195	0.56%
2018/02/05	0	0.00	8.1	16.20	16.20	-8.1	3,191	-0.25%
2018/02/02	1	16.20	3	16.30	16.15	-2	3,192	-0.06%
2018/01/31	3	15.88	0	0.00	15.90	3	3,223	0.09%
2018/01/30	8	16.30	0	0.00	16.10	8	3,285	0.24%
2018/01/29	1	16.25	0	0.00	16.30	1	3,281	0.03%
2018/01/25	0	0.00	1.5	16.35	16.35	-1.5	3,338	-0.04%
2018/01/22	28	16.41	4	16.51	16.40	24	3,323	0.72%
2018/01/19	1	16.65	0	0.00	16.60	1	3,287	0.03%
2018/01/18	18	17.11	2	16.80	16.80	16	3,254	0.49%
2018/01/17	22	17.34	37	17.55	17.20	-15	3,139	-0.48%
2018/01/15	32	16.50	10	16.55	16.55	22	2,906	0.76%
2018/01/12	0	0.00	1	16.35	16.55	-1	2,973	-0.03%
2018/01/11	25	16.44	0	16.35	16.40	25	2,973	0.84%
2018/01/10	3	16.30	0	0.00	16.30	3	3,009	0.10%
2018/01/08	5	16.40	0	0.00	16.35	5	3,060	0.16%
2018/01/05	130	16.50	0.2	16.60	16.60	129.8	3,075	4.22%	大買/鉅額交易
2018/01/04	3	16.40	0	0.00	16.40	3	3,089	0.10%
2018/01/02	2	16.45	0	0.00	16.45	2	3,156	0.06%