正隆 (1904)-北城券商分點個股進出

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
29.10
漲跌
▼0.20
漲幅
-0.68%
成交量
593張
產業
上市造紙類股
645人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正隆 (1904)籌碼相關－北城券商分點個股進出

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

北城券商分點個股進出
北城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
2024/05/02	0	0.00	1	29.30	29.30	-1	893	-0.11%
2024/04/29	0	0.00	2	29.18	29.40	-2	890	-0.22%
2024/04/26	1	28.95	0	0.00	28.85	1	874	0.11%
2024/04/24	1	29.05	0	0.00	28.85	1	863	0.12%
2024/04/23	0	0.00	1	29.55	29.20	-1	878	-0.11%
2024/04/12	1	29.05	0	0.00	28.95	1	787	0.13%
2024/04/10	0	0.00	5.2	29.40	29.30	-5.2	780	-0.67%
2024/04/02	0	0.00	1	28.95	28.80	-1	773	-0.13%
2024/03/28	0	0.00	0.2	29.30	29.30	-0.2	705	-0.03%
2024/03/27	1	29.05	1	29.30	29.25	0	700	0.00%
2024/03/26	1	28.95	0	0.00	29.00	1	691	0.14%
2024/03/25	1	29.00	0	0.00	29.10	1	693	0.14%
2024/03/19	0.2	29.00	1	29.05	28.95	-0.9	756	-0.11%
2024/03/14	0	0.00	1	28.80	28.85	-1	762	-0.13%
2024/03/13	0.1	28.80	1	28.70	28.85	-1	762	-0.12%
2024/03/12	0	0.00	2	28.73	28.80	-2	752	-0.27%
2024/03/07	1	28.85	0	0.00	28.70	1	762	0.13%
2024/03/04	1	29.10	0	0.00	29.05	1	760	0.13%
2024/02/29	0	0.00	3	28.95	29.00	-3	756	-0.40%
2024/02/23	2	29.05	0	0.00	28.95	2	765	0.26%
2024/02/22	3	29.20	0	0.00	29.15	3	768	0.39%
2024/02/19	0	0.00	0	29.25	29.35	0	788	0.00%
2024/02/16	0	0.00	1	29.05	29.20	-1	825	-0.12%
2024/02/02	1	28.85	0	0.00	28.85	1	818	0.12%
2024/01/31	0	0.00	0	28.85	28.85	0	813	0.00%
2024/01/24	0	0.00	1	29.20	29.10	-1	824	-0.12%
2024/01/22	1	28.70	0	0.00	28.75	1	824	0.12%
2024/01/16	3	28.95	11	29.05	28.95	-8	820	-0.98%
2024/01/08	0	0.00	1	29.70	29.40	-1	993	-0.10%
2024/01/02	1	29.35	0	0.00	29.35	1	1,076	0.09%
2023/12/28	0	0.00	1	29.90	29.90	-1	1,049	-0.10%
2023/12/27	0	0.00	1	29.85	29.90	-1	1,065	-0.09%
2023/12/26	1	29.55	0	0.00	29.70	1	1,080	0.09%
2023/12/25	1	29.65	0	0.00	29.50	1	1,130	0.09%
2023/12/22	0	0.00	0.6	29.80	29.80	-0.6	1,140	-0.05%
2023/12/20	0	0.00	0	29.90	30.00	0	1,168	0.00%
2023/12/15	0	0.00	2	30.20	30.10	-2	1,167	-0.17%
2023/12/12	1	29.65	0.1	29.95	29.55	0.9	1,186	0.08%
2023/12/08	0	0.00	0.7	29.95	29.95	-0.7	1,196	-0.06%
2023/12/06	0	30.00	0	0.00	30.05	0	1,251	0.00%
2023/12/04	0	0.00	4	29.99	30.10	-4	1,259	-0.32%
2023/11/24	0	0.00	0.4	29.65	29.60	-0.4	1,374	-0.03%
2023/11/21	0	0.00	1	29.85	29.85	-1	1,471	-0.07%
2023/11/20	1	29.55	0	0.00	29.55	1	1,497	0.07%
2023/11/17	0	0.00	11	29.85	29.80	-11	1,530	-0.72%
2023/11/16	6	29.75	7	29.57	29.55	-1	1,543	-0.06%
2023/11/15	0	0.00	2	29.38	29.70	-2	1,549	-0.13%
2023/11/14	1	28.95	2	29.00	29.00	-1	1,557	-0.06%
2023/11/10	2	28.95	1	29.00	28.90	1	1,615	0.06%
2023/11/07	1	28.80	0	0.00	28.90	1	1,731	0.06%
2023/11/06	1	28.80	0	0.00	28.80	1	1,859	0.05%
2023/11/03	7	28.50	7	28.61	28.60	0	1,894	0.00%
2023/10/31	1	28.30	0	0.00	28.30	1	2,182	0.05%
2023/10/24	0	0.00	1	28.95	28.85	-1	3,296	-0.03%
2023/10/23	0	0.00	1	28.70	28.70	-1	3,337	-0.03%
2023/10/18	2	28.40	4	28.35	29.10	-2	3,477	-0.06%
2023/10/17	1	28.45	0	0.00	28.45	1	3,449	0.03%
2023/10/16	6	28.68	0	0.00	28.65	6	3,463	0.17%
2023/10/06	1	28.50	0	0.00	28.75	1	3,496	0.03%
2023/10/03	0	0.00	1	28.55	28.55	-1	3,573	-0.03%
2023/10/02	0	28.50	0	0.00	28.40	0	3,636	0.00%
2023/09/28	10	28.70	0	0.00	28.65	10	3,764	0.27%
2023/09/25	0	0.00	2	28.55	28.60	-2	3,952	-0.05%
2023/09/19	1	28.20	0	28.40	28.40	1	4,374	0.02%
2023/09/14	0	28.50	0	0.00	28.40	0	4,951	0.00%
2023/09/12	1	28.05	0	0.00	28.25	1	4,996	0.02%
2023/09/11	1	28.00	0	0.00	28.00	1	5,018	0.02%
2023/09/08	0	0.00	0.6	28.10	28.05	-0.6	5,045	-0.01%
2023/09/04	0	0.00	1	28.65	28.70	-1	5,251	-0.02%
2023/08/31	0	0.00	1.2	28.48	28.55	-1.2	5,389	-0.02%
2023/08/30	0	0.00	1	28.00	28.00	-1	5,419	-0.02%
2023/08/29	1	27.65	1	27.70	27.85	0	5,593	0.00%
2023/08/28	1	27.55	4	27.65	27.50	-3	5,850	-0.05%
2023/08/24	3	28.00	0	0.00	27.85	3	5,797	0.05%
2023/08/22	1	28.25	0	0.00	28.05	1	5,809	0.02%
2023/08/21	2	28.23	1	28.50	28.45	1	5,812	0.02%
2023/08/18	3	28.32	4	28.40	28.35	-1	5,850	-0.02%
2023/08/17	4	28.39	2	28.70	28.80	2	5,935	0.03%
2023/08/11	5	29.99	0.3	30.10	30.00	4.7	6,008	0.08%
2023/08/10	7	30.90	1	30.85	30.45	6	5,968	0.10%
2023/08/09	2	32.30	0	0.00	32.45	2	5,861	0.03%
2023/08/08	9	32.95	0	0.00	32.70	9	5,843	0.15%
2023/08/07	5.1	33.66	0	0.00	33.45	5.1	5,843	0.09%
2023/08/04	4	34.40	2	34.73	34.40	2	5,757	0.03%
2023/08/02	3	34.42	5.2	34.51	34.00	-2.2	5,938	-0.04%
2023/08/01	4.2	33.79	3	34.02	33.90	1.2	5,847	0.02%
2023/07/31	5	34.31	6	34.68	34.55	-1	5,939	-0.02%
2023/07/28	12	34.65	10	35.08	34.10	2	6,126	0.03%
2023/07/27	12	34.65	27.3	34.85	35.00	-15.3	5,983	-0.26%
2023/07/26	0	0.00	2	33.25	33.15	-2	5,634	-0.04%
2023/07/25	0.3	32.85	0	0.00	32.70	0.3	5,643	0.01%
2023/07/24	4.6	32.63	4	32.96	32.75	0.6	5,693	0.01%
2023/07/21	8	32.33	4	32.74	32.25	4	5,906	0.07%
2023/07/20	1	32.50	2	32.80	32.80	-1	6,338	-0.02%
2023/07/18	2	32.48	1	32.30	32.05	1	7,263	0.01%
2023/07/14	2	32.45	2	32.58	32.40	0	7,402	0.00%
2023/07/13	2.3	32.37	2	32.15	31.90	0.3	7,373	0.00%
2023/07/12	3.2	32.56	1	32.60	32.55	2.2	7,311	0.03%
2023/07/11	3	32.75	3	32.77	32.80	0	7,286	0.00%
2023/07/10	0.2	33.00	0.4	32.80	32.80	-0.2	7,266	0.00%
2023/07/07	2	33.18	1	33.40	33.30	1	7,228	0.01%
2023/07/06	8	34.19	12	34.22	34.00	-4	7,151	-0.06%
2023/07/05	4	34.35	4	34.41	34.05	0	7,034	0.00%
2023/07/04	4	33.89	1.5	34.14	33.80	2.5	6,972	0.04%
2023/07/03	10	34.09	5	34.10	34.20	5	6,895	0.07%
2023/06/30	3	33.90	8	33.85	34.05	-5	6,789	-0.07%
2023/06/29	3	34.05	10	34.15	34.25	-7	6,717	-0.10%
2023/06/28	5.3	33.28	0	0.00	33.15	5.3	6,563	0.08%
2023/06/27	1	33.70	11	33.92	33.80	-10	6,491	-0.15%
2023/06/26	7	34.71	7	34.67	34.75	0	6,287	0.00%
2023/06/21	2	33.10	9	33.11	33.30	-7	5,768	-0.12%
2023/06/20	1	32.75	0	0.00	32.60	1	5,679	0.02%
2023/06/19	1	32.50	1	32.55	32.55	0	5,652	0.00%
2023/06/16	4	32.23	1	32.40	32.35	3	5,636	0.05%
2023/06/15	4	32.23	0	0.00	32.30	4	5,582	0.07%
2023/06/14	1	32.50	0	0.00	32.55	1	5,558	0.02%
2023/06/13	1	32.85	0	0.00	32.90	1	5,535	0.02%
2023/06/12	2	33.38	1	33.15	33.20	1	5,483	0.02%
2023/06/09	1	33.55	1	33.60	33.80	0	5,424	0.00%
2023/06/07	0.1	33.60	3	33.77	33.80	-2.9	5,307	-0.05%
2023/06/06	3	33.90	3.4	33.58	33.55	-0.4	5,261	-0.01%
2023/06/05	1	33.75	1.4	33.89	33.75	-0.4	5,124	-0.01%
2023/06/02	8	33.47	8	33.74	33.25	0	5,014	0.00%
2023/06/01	20	33.80	11.3	33.34	33.50	8.7	4,830	0.18%
2023/05/29	2	32.10	1.2	31.83	31.95	0.8	4,522	0.02%
2023/05/26	7.5	31.60	1	31.75	31.60	6.5	4,497	0.14%
2023/05/25	1	32.30	2.4	32.31	32.20	-1.4	4,449	-0.03%
2023/05/23	2	32.18	4.7	32.64	32.60	-2.7	4,365	-0.06%
2023/05/22	2.2	31.32	3	31.53	31.75	-0.8	4,229	-0.02%
2023/05/19	8.1	31.51	2.2	31.42	31.35	5.9	4,193	0.14%
2023/05/17	2.1	31.80	1	31.90	31.80	1.1	4,074	0.03%
2023/05/16	0.1	31.70	1	31.70	31.70	-0.9	4,032	-0.02%
2023/05/15	2	31.60	3.5	31.56	31.45	-1.5	4,024	-0.04%
2023/05/12	7	31.77	0	0.00	32.05	7	4,013	0.17%
2023/05/11	7	31.77	0	0.00	31.75	7	4,001	0.18%
2023/05/10	3	32.55	2	32.45	32.40	1	3,948	0.03%
2023/05/09	9	33.54	17	34.25	33.20	-8	3,911	-0.20%
2023/05/08	1	33.50	3	33.38	33.50	-2	3,665	-0.05%
2023/05/05	3	33.35	1	34.00	33.10	2	3,594	0.06%
2023/05/04	15	33.41	39	33.20	33.65	-24	3,437	-0.70%
2023/05/03	11	32.74	2.1	32.31	32.10	9	3,116	0.29%
2023/05/02	1	31.65	4	31.98	32.00	-3	2,986	-0.10%
2023/04/28	2	31.33	2	31.68	31.30	0	2,919	0.00%
2023/04/27	5	31.29	5	31.35	31.35	0	2,866	0.00%
2023/04/26	12	31.85	9	32.23	32.00	3	2,767	0.11%
2023/04/25	5	31.98	20	32.07	32.35	-15	2,461	-0.61%
2023/04/24	17	31.97	13	32.08	32.50	4	2,003	0.20%
2023/04/21	16	31.31	27	31.36	30.40	-11	1,446	-0.76%
2023/04/20	2	30.03	5.7	29.72	29.45	-3.7	1,034	-0.36%
2023/04/14	0	0.00	1	28.75	28.85	-1	860	-0.12%
2023/04/11	0	0.00	1	28.45	28.60	-1	834	-0.12%
2023/04/10	0	0.00	11.7	28.60	28.45	-11.7	832	-1.41%
2023/04/06	1.4	28.40	1	28.40	28.60	0.4	789	0.05%
2023/03/30	1	28.20	0	0.00	28.10	1	777	0.13%
2023/03/27	1	28.00	0	0.00	28.20	1	780	0.13%
2023/03/24	1	28.00	0	0.00	28.00	1	798	0.13%
2023/03/17	2	27.40	0	0.00	27.15	2	786	0.25%
2023/03/15	1	28.55	0	0.00	28.40	1	733	0.14%
2023/03/13	0	0.00	1	28.85	28.80	-1	755	-0.13%
2023/03/01	0	0.00	0.1	28.90	28.70	-0.1	774	-0.01%
2023/02/24	1	28.50	0	0.00	28.85	1	772	0.13%
2023/02/22	0.1	28.70	0	0.00	28.60	0.1	794	0.01%
2023/02/21	0	28.90	0	0.00	28.70	0	800	0.00%
2023/02/20	0	0.00	1	28.60	28.65	-1	811	-0.12%
2023/02/15	0	28.60	0	0.00	28.45	0	842	0.00%
2023/02/13	1	28.40	0	0.00	28.55	1	847	0.12%
2023/02/06	10	28.50	0	0.00	28.60	10	785	1.27%
2023/02/03	3	28.70	0	0.00	29.05	3	782	0.38%
2023/02/01	1	28.70	1	29.25	28.85	0	763	0.00%
2023/01/31	3	29.05	0	0.00	29.10	3	757	0.40%
2023/01/10	0	0.00	6.1	28.45	28.40	-6.1	724	-0.84%
2023/01/06	0	0.00	1	27.60	27.60	-1	688	-0.15%
2023/01/04	0	0.00	1	27.45	27.60	-1	692	-0.14%
2023/01/03	1	27.20	0.1	27.20	27.35	1	700	0.14%
2022/12/19	0	0.00	0.2	27.45	27.40	-0.2	731	-0.03%
2022/12/16	0.5	27.45	0	0.00	27.30	0.5	729	0.07%
2022/12/07	0	0.00	1	27.85	27.85	-1	729	-0.14%
2022/12/05	2	27.50	1	27.80	27.90	1	732	0.14%
2022/11/18	0	0.00	0	27.15	27.15	0	729	0.00%
2022/11/16	0	26.95	0	0.00	26.80	0	732	0.00%
2022/11/11	1	27.20	0.4	27.00	27.00	0.6	814	0.08%
2022/11/09	0	0.00	3	27.10	27.15	-3	813	-0.37%
2022/11/08	0	0.00	2	27.00	27.00	-2	828	-0.24%
2022/11/07	0	0.00	0.2	26.81	26.95	-0.2	833	-0.02%
2022/11/03	0	0.00	3	26.20	26.15	-3	855	-0.35%
2022/11/02	2	26.35	0	0.00	26.35	2	853	0.23%
2022/10/17	3	25.55	1.2	25.77	25.95	1.8	894	0.20%
2022/10/14	0	0.00	1	25.95	26.00	-1	904	-0.11%
2022/10/13	1	25.65	0	25.65	25.25	1	910	0.11%
2022/10/11	1	26.15	0	0.00	25.90	1	932	0.11%
2022/10/07	3	26.75	0	0.00	26.70	3	935	0.32%
2022/09/29	0	26.35	0	0.00	26.30	0	1,012	0.00%
2022/09/28	0	0.00	0.1	26.20	26.15	-0.1	1,029	-0.01%
2022/09/27	0	0.00	1	26.60	26.55	-1	1,049	-0.10%
2022/09/26	1	26.45	2	26.50	26.45	-1	1,059	-0.09%
2022/09/23	3	27.20	0	0.00	26.95	3	1,085	0.28%
2022/09/22	1	26.95	0	0.00	26.90	1	1,134	0.09%
2022/09/20	3	27.25	0	0.00	27.25	3	1,249	0.24%
2022/09/16	1.1	27.60	0	0.00	27.35	1.1	1,338	0.08%
2022/09/15	0	0.00	1	27.70	27.60	-1	1,337	-0.07%
2022/09/14	1	27.45	1	27.65	27.60	0	1,374	0.00%
2022/09/12	1	27.25	0	27.40	27.25	1	1,433	0.07%
2022/09/06	0	27.15	0	0.00	27.10	0	1,506	0.00%
2022/09/05	1	27.60	0.1	27.40	27.25	1	1,519	0.06%
2022/09/02	0.1	27.95	0	0.00	27.70	0.1	1,526	0.00%
2022/08/31	0	0.00	3	28.30	28.30	-3	1,541	-0.19%
2022/08/29	5	27.82	0.1	27.90	27.85	4.9	1,551	0.32%
2022/08/25	0.1	28.30	0	0.00	28.20	0.1	1,550	0.01%
2022/08/23	2	28.20	0	0.00	28.20	2	1,591	0.13%
2022/08/22	1	29.05	4	29.38	28.70	-3	1,614	-0.19%
2022/08/19	0	0.00	1	28.45	28.50	-1	1,561	-0.06%
2022/08/15	0	0.00	3	28.00	28.15	-3	1,686	-0.18%
2022/08/11	0	0.00	1	27.60	27.55	-1	1,767	-0.06%
2022/08/10	0	0.00	1	27.35	27.35	-1	1,812	-0.06%
2022/08/08	0	0.00	1	27.00	27.00	-1	1,852	-0.05%
2022/08/04	1	26.65	0	0.00	26.65	1	1,938	0.05%
2022/08/02	3	26.85	0	0.00	26.95	3	2,014	0.15%
2022/07/27	0	0.00	1.7	27.10	27.10	-1.7	2,103	-0.08%
2022/07/26	0	0.00	3	27.00	27.10	-3	2,232	-0.13%
2022/07/22	0	0.00	0.5	26.85	26.85	-0.5	2,230	-0.02%
2022/07/15	2	25.55	0	0.00	25.45	2	2,229	0.09%
2022/07/14	2	25.65	0	0.00	25.90	2	2,230	0.09%
2022/07/13	0.1	25.80	0	0.00	25.80	0.1	2,232	0.01%
2022/07/12	0	0.00	2	25.45	25.45	-2	2,224	-0.09%
2022/07/08	0.3	26.00	0	0.00	25.75	0.3	2,211	0.01%
2022/07/06	0.1	25.85	0	0.00	25.70	0.1	2,192	0.00%
2022/07/05	1	25.95	1	26.20	25.95	0	2,181	0.00%
2022/07/04	1	25.40	0	0.00	25.35	1	2,161	0.05%
2022/07/01	1	25.70	0.3	25.25	25.20	0.7	2,163	0.03%
2022/06/30	1	25.75	0	0.00	26.05	1	2,149	0.05%
2022/06/29	3.1	26.78	0	0.00	26.55	3.1	2,118	0.15%
2022/06/28	9	27.52	0	0.00	27.15	9	2,088	0.43%
2022/06/27	1	30.00	0	0.00	29.95	1	2,026	0.05%
2022/06/24	0.1	29.80	2	29.90	29.75	-1.9	1,968	-0.10%
2022/06/23	2	29.60	4	29.63	29.65	-2	1,984	-0.10%
2022/06/22	0.1	29.75	0	0.00	29.55	0.1	1,991	0.01%
2022/06/16	0	0.00	0.2	30.20	30.00	-0.2	1,884	-0.01%
2022/06/15	0	0.00	1	29.80	30.05	-1	1,870	-0.05%
2022/06/13	1	29.55	0	0.00	29.55	1	1,862	0.05%
2022/06/09	0	0.00	1	30.25	30.20	-1	1,857	-0.05%
2022/06/08	0	0.00	1	30.10	30.05	-1	1,848	-0.05%
2022/06/07	1	29.90	4	29.95	29.95	-3	1,851	-0.16%
2022/06/02	1	29.95	0	30.15	30.00	1	1,886	0.05%
2022/06/01	0	30.15	0	0.00	30.00	0	1,905	0.00%
2022/05/30	0	0.00	1	29.85	30.05	-1	1,865	-0.05%
2022/05/27	4	29.50	2	29.78	29.55	2	1,831	0.11%
2022/05/25	1	29.40	1	29.79	29.40	0	1,775	0.00%
2022/05/20	0	0.00	2	29.85	29.95	-2	1,721	-0.12%
2022/05/19	5	29.45	1	29.50	29.60	4	1,700	0.24%
2022/05/18	1	30.35	0	0.00	30.40	1	1,637	0.06%
2022/05/17	1	30.10	1	30.30	30.20	0	1,611	0.00%
2022/05/16	1.1	30.46	0	0.00	30.15	1.1	1,613	0.07%
2022/05/12	2	30.93	0	0.00	30.40	2	1,621	0.12%
2022/05/11	4	31.81	0	0.00	31.85	4	1,591	0.25%
2022/05/10	1	32.55	0	0.00	32.50	1	1,614	0.06%
2022/05/09	1	32.75	0	0.00	32.75	1	1,608	0.06%
2022/05/06	5	33.17	0	0.00	33.20	5	1,603	0.31%
2022/05/05	1	33.65	0	0.00	33.60	1	1,617	0.06%
2022/05/04	2	33.85	0	0.00	33.65	2	1,622	0.12%
2022/05/03	3	34.60	3	34.72	33.70	0	1,594	0.00%
2022/04/29	2	33.50	0	0.00	33.45	2	1,469	0.14%
2022/04/28	0.3	33.70	0	0.00	33.50	0.3	1,476	0.02%
2022/04/27	1	33.50	0	0.00	33.40	1	1,473	0.07%
2022/04/26	2	34.25	0	0.00	34.10	2	1,452	0.14%
2022/04/25	2	34.33	0	0.00	34.25	2	1,466	0.14%
2022/04/22	7	34.99	6	34.93	34.95	1	1,466	0.07%
2022/04/21	0	0.00	1	34.85	34.65	-1	1,488	-0.07%
2022/04/20	0	0.00	5	34.65	34.45	-5	1,545	-0.32%
2022/04/19	1	34.45	0	0.00	34.50	1	1,548	0.06%
2022/04/15	0	0.00	1	34.65	34.65	-1	1,599	-0.06%
2022/04/14	0	0.00	2	34.58	34.65	-2	1,636	-0.12%
2022/04/13	2	34.25	1	34.40	34.40	1	1,681	0.06%
2022/04/12	2	33.80	3	34.10	34.15	-1	1,742	-0.06%
2022/04/11	2	34.20	0	0.00	34.10	2	1,781	0.11%
2022/04/08	1	34.55	0	0.00	34.50	1	1,793	0.06%
2022/04/07	1	34.80	0	35.00	34.60	1	1,808	0.05%
2022/04/06	0	34.90	2	34.85	34.90	-2	1,813	-0.11%
2022/04/01	2	34.60	0	0.00	34.60	2	1,846	0.11%
2022/03/31	1	34.65	0	0.00	35.00	1	1,948	0.05%
2022/03/30	2	34.45	1	34.70	34.70	1	2,111	0.05%
2022/03/29	14	34.38	0	0.00	34.45	14	2,173	0.64%
2022/03/28	2	34.18	2	34.45	34.40	0	2,183	0.00%
2022/03/25	5	34.65	0	0.00	34.50	5	2,155	0.23%
2022/03/22	4	35.00	0	0.00	35.10	4	2,204	0.18%
2022/03/21	0	35.15	1	35.10	35.10	-1	2,226	-0.04%
2022/03/17	0	0.00	1	34.80	34.70	-1	2,371	-0.04%
2022/03/16	0	0.00	1	34.50	34.35	-1	2,376	-0.04%
2022/03/15	2.3	34.07	0	0.00	33.95	2.3	2,372	0.10%
2022/03/14	0	0.00	1	34.45	34.45	-1	2,373	-0.04%
2022/03/10	0	0.00	2	34.38	34.35	-2	2,412	-0.08%
2022/03/08	2	33.98	0	0.00	33.70	2	2,421	0.08%
2022/03/07	1	34.15	0	0.00	34.35	1	2,401	0.04%
2022/03/04	6.2	34.86	0	0.00	34.90	6.2	2,409	0.26%
2022/03/02	0	35.00	0	0.00	35.00	0	2,632	0.00%
2022/03/01	0	0.00	1	35.05	34.85	-1	2,696	-0.04%
2022/02/24	2	34.98	0.3	34.75	34.60	1.7	2,724	0.06%
2022/02/22	2.1	35.48	0	0.00	35.40	2.1	2,787	0.08%
2022/02/21	0.1	36.15	1	36.15	36.20	-0.9	2,895	-0.03%
2022/02/16	2.1	36.00	0.4	36.00	36.00	1.7	2,975	0.06%
2022/02/14	0	0.00	1	36.25	36.50	-1	2,998	-0.03%
2022/02/11	0.1	36.25	2	36.25	36.35	-1.9	3,056	-0.06%
2022/02/10	0	0.00	6.2	36.01	36.25	-6.2	3,084	-0.20%
2022/02/09	1	35.35	9.2	35.58	35.85	-8.2	3,082	-0.27%
2022/02/08	2	35.20	6	35.41	35.60	-4	3,060	-0.13%
2022/02/07	0	0.00	2	34.73	34.90	-2	3,067	-0.07%
2022/01/26	0.1	34.10	0	0.00	34.05	0.1	3,071	0.00%
2022/01/25	1.3	34.16	0	0.00	34.10	1.3	3,117	0.04%
2022/01/24	0	0.00	2	34.05	34.35	-2	3,167	-0.06%
2022/01/21	1	34.65	0	0.00	34.55	1	3,216	0.03%
2022/01/20	0	0.00	0.4	35.00	35.05	-0.4	3,215	-0.01%
2022/01/19	0.1	34.80	0	0.00	34.60	0.1	3,249	0.00%
2022/01/18	0.1	34.85	0	0.00	34.80	0.1	3,277	0.00%
2022/01/13	0	0.00	2	35.95	35.85	-2	3,297	-0.06%
2022/01/12	0	0.00	0	35.50	35.50	0	3,267	0.00%
2022/01/10	0	0.00	0	35.65	35.65	0	3,310	0.00%
2022/01/07	0	0.00	26	35.00	35.00	-26	3,318	-0.78%
2022/01/06	1	34.70	3	35.03	35.00	-2	3,322	-0.06%
2022/01/05	3	34.70	0	0.00	34.65	3	3,317	0.09%
2022/01/04	2	34.73	3	35.05	35.05	-1	3,280	-0.03%
2021/12/28	1	35.35	5	35.10	35.20	-4	3,391	-0.12%
2021/12/27	2	35.70	4	35.75	35.60	-2	3,425	-0.06%
2021/12/24	3	35.37	6	35.63	35.90	-3	3,417	-0.09%
2021/12/23	2	34.80	7	34.86	35.05	-5	3,392	-0.15%
2021/12/22	0	0.00	3	34.28	34.35	-3	3,483	-0.09%
2021/12/20	27	34.06	1	34.20	33.70	26	4,690	0.55%
2021/12/16	1	33.95	0	0.00	33.70	1	4,925	0.02%
2021/12/15	1	34.05	4	33.95	33.95	-3	4,956	-0.06%
2021/12/14	19	34.69	15	34.24	34.00	4	4,980	0.08%
2021/12/13	2	33.75	0	0.00	33.60	2	4,850	0.04%
2021/12/09	0	0.00	1	34.10	34.00	-1	4,854	-0.02%
2021/12/08	0	0.00	1.3	33.97	33.95	-1.3	4,861	-0.03%
2021/12/07	3	33.65	0	0.00	33.80	3	4,883	0.06%
2021/12/06	1	33.60	0	0.00	33.70	1	4,864	0.02%
2021/12/03	2	33.80	1	34.05	33.85	1	4,886	0.02%
2021/12/02	1	33.75	0	0.00	33.80	1	4,893	0.02%
2021/12/01	3	34.00	0	0.00	34.05	3	4,897	0.06%
2021/11/30	0	0.00	2	34.18	34.00	-2	4,899	-0.04%
2021/11/29	13	33.58	2	34.10	34.10	11	4,919	0.22%
2021/11/26	8	34.34	22	34.19	34.50	-14	4,875	-0.29%
2021/11/25	1	35.70	6	35.90	35.70	-5	4,805	-0.10%
2021/11/24	5	34.90	0	0.00	35.50	5	4,774	0.10%
2021/11/19	3	35.63	13	35.44	35.50	-10	4,784	-0.21%
2021/11/18	0	0.00	18	36.29	36.05	-18	4,768	-0.38%
2021/11/17	1	35.35	0	0.00	35.40	1	4,669	0.02%
2021/11/16	0	0.00	22	35.16	35.40	-22	4,659	-0.47%
2021/11/15	0	0.00	2.3	34.94	35.00	-2.3	4,663	-0.05%
2021/11/11	1	34.60	0	0.00	34.50	1	4,748	0.02%
2021/11/10	8	34.98	2	35.53	34.75	6	4,828	0.12%
2021/11/09	1	34.85	2.1	34.85	35.00	-1.1	4,749	-0.02%
2021/11/08	2	34.95	1	34.75	35.15	1	4,727	0.02%
2021/11/05	2	34.33	3	34.32	34.55	-1	4,701	-0.02%
2021/11/04	1	34.45	4	34.83	34.35	-3	4,717	-0.06%
2021/11/02	1	34.30	2	34.55	34.30	-1	4,727	-0.02%
2021/11/01	3	34.35	1	34.20	34.20	2	4,711	0.04%
2021/10/29	0	0.00	2	33.78	34.00	-2	4,713	-0.04%
2021/10/28	2	33.20	0	0.00	33.20	2	4,726	0.04%
2021/10/27	2	33.10	1	33.10	33.05	1	4,763	0.02%
2021/10/26	1	33.35	0	0.00	33.35	1	4,746	0.02%
2021/10/22	2.3	33.72	0	0.00	33.60	2.3	4,771	0.05%
2021/10/21	0	0.00	11.1	34.31	34.10	-11.1	4,770	-0.23%
2021/10/20	11.1	34.29	6	34.25	33.95	5.1	4,901	0.10%
2021/10/19	7	34.32	1	34.40	34.30	6	4,939	0.12%
2021/10/18	1	34.50	0	0.00	34.40	1	5,010	0.02%
2021/10/15	1	33.90	0	0.00	33.90	1	5,076	0.02%
2021/10/14	0	0.00	4	33.65	33.95	-4	5,072	-0.08%
2021/10/13	4	33.10	3	33.20	33.10	1	5,046	0.02%
2021/10/12	15	33.20	0.1	33.50	33.30	14.9	5,039	0.29%
2021/10/08	15	33.61	0	0.00	33.55	15	5,047	0.30%
2021/10/07	0	0.00	3	33.85	34.00	-3	5,101	-0.06%
2021/10/06	45	33.63	20	33.35	33.20	25	5,136	0.49%
2021/10/05	6	33.65	0	0.00	33.90	6	5,163	0.12%
2021/10/04	2	34.00	0	0.00	33.75	2	5,229	0.04%
2021/10/01	5	34.90	3	34.70	34.40	2	5,334	0.04%
2021/09/30	4	35.75	2	36.20	35.65	2	5,582	0.04%
2021/09/29	5	35.88	0	0.00	35.70	5	5,656	0.09%
2021/09/28	13	37.88	8	37.30	37.20	5	5,623	0.09%
2021/09/27	23	36.07	18	36.94	37.50	5	5,127	0.10%
2021/09/24	13	34.53	1	36.10	34.10	12	5,231	0.23%
2021/09/22	1	33.95	10.1	34.06	33.80	-9.1	5,512	-0.17%
2021/09/16	1.1	34.92	0	0.00	34.90	1.1	5,568	0.02%
2021/09/15	1	35.45	0	0.00	35.15	1	5,599	0.02%
2021/09/14	0	0.00	5	35.85	35.70	-5	5,717	-0.09%
2021/09/13	0	0.00	1	35.75	35.75	-1	6,089	-0.02%
2021/09/10	0	0.00	1	35.35	35.20	-1	6,292	-0.02%
2021/09/09	1	34.90	0	0.00	35.70	1	6,319	0.02%
2021/09/08	1	35.50	2	35.28	35.10	-1	6,382	-0.02%
2021/09/06	1	35.45	0	0.00	35.50	1	6,471	0.02%
2021/08/27	0	0.00	4	37.00	37.15	-4	8,507	-0.05%
2021/08/24	1	36.10	1	36.05	36.00	0	9,557	0.00%
2021/08/17	5	37.47	0	0.00	36.85	5	9,597	0.05%
2021/08/16	1	39.65	0	0.00	39.65	1	9,655	0.01%
2021/08/12	5	41.20	0	0.00	41.15	5	9,653	0.05%
2021/08/05	2	41.68	2	41.95	42.05	0	10,134	0.00%
2021/08/04	0	0.00	2	42.05	42.20	-2	10,387	-0.02%
2021/08/03	8	41.48	2	41.75	41.80	6	10,891	0.06%
2021/08/02	7	41.40	1	41.70	42.00	6	11,135	0.05%
2021/07/28	0	0.00	8	41.40	41.70	-8	11,200	-0.07%
2021/07/27	3	41.78	3	41.83	41.75	0	11,276	0.00%
2021/07/26	5	41.87	0	0.00	41.35	5	11,320	0.04%
2021/07/23	6	43.78	3	43.75	43.80	3	11,234	0.03%
2021/07/21	8	42.82	0	0.00	42.65	8	11,280	0.07%
2021/07/19	2	44.73	0	0.00	44.60	2	11,489	0.02%
2021/07/16	2	44.58	0	0.00	44.75	2	11,723	0.02%
2021/07/14	5	44.35	2	44.10	44.35	3	12,012	0.02%
2021/07/12	4	45.06	0	44.95	44.95	4	12,200	0.03%
2021/07/09	1	45.80	0	0.00	45.95	1	12,244	0.01%
2021/07/07	4	48.25	2	49.18	48.00	2	12,719	0.02%
2021/07/06	0	0.00	14	49.50	48.05	-14	12,729	-0.11%
2021/07/05	0	0.00	1	47.15	48.35	-1	12,634	-0.01%
2021/07/02	10	48.88	3	48.35	48.25	7	12,625	0.06%
2021/07/01	4	48.93	3	48.57	47.70	1	12,600	0.01%
2021/06/30	5	47.31	29	47.54	48.50	-24	12,196	-0.20%
2021/06/28	0	0.00	12	45.73	46.00	-12	11,840	-0.10%
2021/06/25	5	45.05	3	45.37	44.90	2	11,931	0.02%
2021/06/24	0	0.00	5	45.15	45.40	-5	12,036	-0.04%
2021/06/23	2	45.18	3	46.12	44.80	-1	12,046	-0.01%
2021/06/22	11	45.71	3.5	46.80	45.25	7.5	12,006	0.06%
2021/06/21	12	45.49	4	45.38	45.80	8	11,681	0.07%
2021/06/18	1	43.65	1	44.20	44.30	0	11,495	0.00%
2021/06/17	4	44.45	0	0.00	44.05	4	11,500	0.03%
2021/06/16	0.5	44.00	6	44.00	43.85	-5.5	11,569	-0.05%
2021/06/15	0	0.00	1	44.10	44.00	-1	11,547	-0.01%
2021/06/11	0	0.00	5	46.14	44.50	-5	11,486	-0.04%
2021/06/09	6	45.65	2	46.00	45.10	4	11,135	0.04%
2021/06/08	20	48.03	8	47.19	46.90	12	11,004	0.11%
2021/06/07	31	48.39	38	48.07	49.00	-7	10,711	-0.07%
2021/06/04	9	46.47	20	47.33	45.65	-11	9,730	-0.11%
2021/06/03	25	47.68	9.1	46.52	46.40	15.9	9,410	0.17%
2021/06/02	15	44.50	3	43.25	44.75	12	8,596	0.14%
2021/06/01	0	0.00	1	41.55	41.70	-1	8,410	-0.01%
2021/05/31	4	41.30	2	41.65	41.30	2	8,428	0.02%
2021/05/28	13	41.23	1	41.55	41.20	12	8,435	0.14%
2021/05/27	3	41.23	2	41.85	40.90	1	8,495	0.01%
2021/05/24	0	0.00	4	42.41	42.35	-4	8,454	-0.05%
2021/05/20	1	39.40	1	39.85	39.95	0	8,382	0.00%
2021/05/19	0	0.00	0.3	40.35	40.35	-0.3	8,352	0.00%
2021/05/18	0	0.00	2.1	38.50	40.00	-2.1	8,294	-0.03%
2021/05/17	2.1	37.80	0	0.00	37.50	2.1	8,225	0.03%
2021/05/14	4	39.11	3	39.50	39.30	1	8,098	0.01%
2021/05/13	1	38.10	1	39.00	40.55	0	7,981	0.00%
2021/05/12	7	42.99	4	42.39	40.80	3	7,825	0.04%
2021/05/11	13	47.63	14	48.21	44.85	-1	7,543	-0.01%
2021/05/10	4	44.93	7	45.23	46.30	-3	7,010	-0.04%
2021/05/06	0	0.00	2	42.58	42.90	-2	6,739	-0.03%
2021/05/05	0	0.00	1	43.85	42.80	-1	6,710	-0.01%
2021/05/03	1	44.00	0	0.00	44.45	1	6,594	0.02%
2021/04/29	0	0.00	18	44.21	44.60	-18	6,583	-0.27%
2021/04/27	0	0.00	1	45.80	45.80	-1	6,573	-0.02%
2021/04/26	18	45.08	0	0.00	45.20	18	6,491	0.28%
2021/04/23	0	0.00	22.2	43.35	44.10	-22.2	6,353	-0.35%
2021/04/22	2	43.22	4	45.00	42.65	-2	6,216	-0.03%
2021/04/21	2.2	43.95	5	43.95	43.90	-2.8	6,020	-0.05%
2021/04/20	13	42.62	3	42.73	42.90	10	5,845	0.17%
2021/04/19	1	42.30	1	42.40	43.00	0	5,793	0.00%
2021/04/16	15	40.53	12	40.83	41.55	3	5,623	0.05%
2021/04/15	4	41.48	21	41.26	40.80	-17	5,565	-0.31%
2021/04/14	44	40.58	38	41.05	40.75	6	5,534	0.11%
2021/04/13	34	42.67	12	42.37	41.80	22	5,423	0.41%
2021/04/12	6	39.31	17	39.50	40.45	-11	4,935	-0.22%
2021/04/09	1	37.30	1	37.00	37.00	0	4,665	0.00%
2021/04/08	5	37.68	0	0.00	38.00	5	4,657	0.11%
2021/04/07	7	37.36	6	38.20	37.00	1	4,750	0.02%
2021/04/06	1	37.20	31	37.25	37.40	-30	5,023	-0.60%
2021/04/01	8	34.71	15	34.99	35.40	-7	5,095	-0.14%
2021/03/31	1	34.70	5	34.84	34.90	-4	4,996	-0.08%
2021/03/30	0	0.00	10	34.84	35.00	-10	4,935	-0.20%
2021/03/29	5	34.32	1	34.65	34.05	4	4,784	0.08%
2021/03/26	4	33.65	4	33.70	33.60	0	4,838	0.00%
2021/03/25	0	0.00	9	33.52	33.35	-9	4,869	-0.19%
2021/03/24	0	0.00	7	32.99	33.00	-7	4,804	-0.15%
2021/03/23	1	32.70	0	0.00	32.70	1	4,820	0.02%
2021/03/22	10	32.80	0	0.00	33.00	10	5,030	0.20%
2021/03/19	5	32.72	1	32.45	32.65	4	5,060	0.08%
2021/03/17	1	32.15	3	32.15	32.15	-2	4,948	-0.04%
2021/03/16	2	32.18	2	32.35	32.35	0	5,012	0.00%
2021/03/12	3	32.50	0	0.00	32.30	3	5,083	0.06%
2021/03/11	1	32.40	0	0.00	32.40	1	5,137	0.02%
2021/03/10	4	32.13	0	0.00	32.30	4	5,138	0.08%
2021/03/09	0	0.00	3	32.35	32.40	-3	5,155	-0.06%
2021/03/08	0	0.00	3.5	32.06	32.10	-3.5	5,171	-0.07%
2021/03/04	3	31.95	3	31.95	31.95	0	5,211	0.00%
2021/03/02	0	0.00	5	31.95	31.20	-5	5,189	-0.10%
2021/02/25	1	31.45	1.6	31.44	31.45	-0.6	5,134	-0.01%
2021/02/23	0	0.00	2	31.25	31.65	-2	5,162	-0.04%
2021/02/22	1	31.15	2	31.15	31.10	-1	5,150	-0.02%
2021/02/19	0	0.00	10	30.55	30.90	-10	5,168	-0.19%
2021/02/18	0	30.65	0	0.00	30.65	0	5,340	0.00%
2021/02/17	0	0.00	4	30.23	30.20	-4	5,365	-0.07%
2021/02/05	1	29.15	1	29.35	29.35	0	5,789	0.00%
2021/02/04	1	29.00	1	29.15	29.30	0	5,813	0.00%
2021/02/03	4	29.10	0	0.00	29.15	4	5,855	0.07%
2021/01/29	1	29.00	0	0.00	28.70	1	6,066	0.02%
2021/01/28	13	29.48	2	29.65	29.20	11	6,138	0.18%
2021/01/26	0	0.00	2	29.95	29.90	-2	6,185	-0.03%
2021/01/25	14	29.76	0	0.00	30.15	14	6,210	0.23%
2021/01/22	0	0.00	10	29.68	29.60	-10	6,234	-0.16%
2021/01/21	0	0.00	1.1	29.98	29.90	-1.1	6,209	-0.02%
2021/01/20	5	29.90	0	0.00	29.85	5	6,286	0.08%
2021/01/19	16	31.09	0	0.00	30.85	16	6,495	0.25%
2021/01/15	1	31.65	5	31.75	31.40	-4	6,564	-0.06%
2021/01/14	3	32.25	0	0.00	32.05	3	6,677	0.04%
2021/01/12	5	32.42	0	0.00	32.25	5	6,781	0.07%
2021/01/11	2	32.98	0	0.00	33.00	2	6,760	0.03%
2021/01/08	5	33.35	0	0.00	33.30	5	6,787	0.07%
2021/01/07	1	33.95	3	33.92	33.55	-2	6,802	-0.03%
2021/01/06	12	33.76	0	0.00	33.20	12	6,891	0.17%
2021/01/05	0	0.00	3.1	33.75	33.75	-3.1	7,035	-0.04%
2021/01/04	2	34.00	0.6	34.00	34.20	1.4	7,184	0.02%
2020/12/31	0	0.00	5	34.00	34.00	-5	7,154	-0.07%
2020/12/30	0	0.00	1	34.24	34.15	-1	7,118	-0.01%
2020/12/29	38	34.11	12	33.50	33.55	26	7,018	0.37%
2020/12/28	3	33.23	7	33.21	33.45	-4	6,617	-0.06%
2020/12/24	0	0.00	3	32.00	31.95	-3	6,566	-0.05%
2020/12/23	0	0.00	10	32.00	32.00	-10	6,696	-0.15%
2020/12/22	0	0.00	5	32.61	32.10	-5	6,864	-0.07%
2020/12/21	0	0.00	2	31.90	31.95	-2	6,824	-0.03%
2020/12/18	1	31.40	0	0.00	31.35	1	6,858	0.01%
2020/12/16	9	32.00	8	31.59	31.75	1	7,030	0.01%
2020/12/15	0	0.00	17	31.34	31.25	-17	7,052	-0.24%
2020/12/14	2	30.38	2	30.60	30.85	0	7,238	0.00%
2020/12/11	1	30.80	0	0.00	30.60	1	7,585	0.01%
2020/12/10	1	31.05	2	31.43	30.85	-1	7,732	-0.01%
2020/12/09	11	30.99	0	0.00	30.90	11	7,836	0.14%
2020/12/08	2	31.20	0	0.00	31.20	2	7,910	0.03%
2020/12/07	3	30.87	0	0.00	30.80	3	8,044	0.04%
2020/12/04	1	31.35	0	0.00	31.40	1	8,135	0.01%
2020/12/03	5	31.54	0	0.00	31.55	5	8,318	0.06%
2020/12/02	3	31.77	0	0.00	31.65	3	8,383	0.04%
2020/11/30	1	31.80	7	32.29	31.80	-6	8,550	-0.07%
2020/11/27	1	31.90	0	0.00	32.00	1	8,664	0.01%
2020/11/26	2	32.10	1	32.10	31.95	1	8,892	0.01%
2020/11/25	2	31.78	0	0.00	31.75	2	9,325	0.02%
2020/11/23	3	31.87	1	31.80	31.80	2	9,522	0.02%
2020/11/20	0	0.00	2	32.00	32.00	-2	9,527	-0.02%
2020/11/19	3	31.80	0	0.00	31.70	3	9,608	0.03%
2020/11/18	0	0.00	2	31.95	31.95	-2	9,607	-0.02%
2020/11/17	7	31.97	14	32.10	32.00	-7	9,652	-0.07%
2020/11/16	2	32.60	3	32.60	32.65	-1	9,663	-0.01%
2020/11/13	29	33.53	5	34.26	32.60	24	9,815	0.24%
2020/11/12	3	32.60	0	0.00	32.60	3	9,419	0.03%
2020/11/11	0	0.00	3	32.93	33.10	-3	9,481	-0.03%
2020/11/10	5	32.67	0	0.00	32.45	5	9,584	0.05%
2020/11/09	3	32.85	1.3	33.03	33.25	1.7	9,613	0.02%
2020/11/06	0	0.00	1	32.65	32.70	-1	9,894	-0.01%
2020/11/05	6	32.78	3	33.35	32.60	3	10,067	0.03%
2020/11/04	4	33.13	1	33.45	33.25	3	10,031	0.03%
2020/10/30	0	0.00	2.4	33.87	33.95	-2.4	10,102	-0.02%
2020/10/29	2	34.23	0	0.00	34.30	2	10,056	0.02%
2020/10/28	2	34.50	1	35.15	34.75	1	10,041	0.01%
2020/10/27	4.6	35.18	11	35.01	35.35	-6.4	9,929	-0.06%
2020/10/23	1	34.05	1	34.30	33.75	0	9,552	0.00%
2020/10/22	1	33.85	8	34.09	33.85	-7	9,557	-0.07%
2020/10/20	0	0.00	5	33.50	33.60	-5	9,399	-0.05%
2020/10/19	1	32.60	1	32.80	32.50	0	9,368	0.00%
2020/10/15	2	33.40	3	33.00	33.20	-1	9,340	-0.01%
2020/10/14	5	33.55	0	0.00	33.20	5	9,348	0.05%
2020/10/13	3	34.20	6	34.30	34.50	-3	9,174	-0.03%
2020/10/12	6	32.98	23	32.99	33.50	-17	8,973	-0.19%
2020/10/08	6	31.95	1	31.90	31.75	5	8,852	0.06%
2020/10/07	2	32.33	1	32.70	32.25	1	8,838	0.01%
2020/10/06	2	32.45	1	32.60	32.50	1	8,827	0.01%
2020/09/30	6	31.72	0	0.00	31.55	6	8,814	0.07%
2020/09/29	6.8	32.41	2	32.53	32.55	4.8	8,758	0.05%
2020/09/28	0	0.00	2.3	31.46	31.80	-2.3	8,634	-0.03%
2020/09/25	3	31.47	6	31.70	31.60	-3	8,596	-0.03%
2020/09/24	1	30.20	0	0.00	30.45	1	8,511	0.01%
2020/09/23	2	31.58	1	31.60	31.15	1	8,369	0.01%
2020/09/22	14	32.37	25	32.35	31.90	-11	8,273	-0.13%
2020/09/21	13	33.09	9	33.13	33.10	4	8,144	0.05%
2020/09/18	12	32.52	15	32.35	32.90	-3	8,049	-0.04%
2020/09/17	6	31.20	6.1	31.47	31.75	-0.1	7,804	0.00%
2020/09/16	10	30.75	7	30.96	31.55	3	7,580	0.04%
2020/09/15	0	0.00	4	29.83	30.00	-4	7,301	-0.05%
2020/09/14	5	29.30	3	29.70	29.00	2	7,211	0.03%
2020/09/11	0	0.00	3	28.40	28.50	-3	7,118	-0.04%
2020/09/10	7	28.99	0	0.00	29.00	7	7,058	0.10%
2020/09/09	8	29.46	7	29.75	29.65	1	6,999	0.01%
2020/09/08	9	29.09	13	29.19	29.15	-4	6,915	-0.06%
2020/09/07	1	28.40	1	27.80	27.90	0	6,728	0.00%
2020/09/04	1	27.70	3	28.00	27.80	-2	6,666	-0.03%
2020/09/02	8	28.54	0	0.00	28.45	8	6,571	0.12%
2020/09/01	4	29.80	2	30.03	29.50	2	6,390	0.03%
2020/08/31	2	29.10	19	29.69	30.30	-17	6,145	-0.28%
2020/08/28	3	27.35	21	27.38	27.55	-18	5,720	-0.31%
2020/08/27	0	0.00	8	26.45	26.30	-8	5,580	-0.14%
2020/08/25	2	27.50	2	27.73	27.30	0	5,429	0.00%
2020/08/24	1	27.20	1	27.45	27.00	0	5,386	0.00%
2020/08/21	4	27.25	1	27.40	27.30	3	5,399	0.06%
2020/08/20	4	27.33	0	0.00	27.50	4	5,342	0.07%
2020/08/19	2	27.45	12	27.68	28.00	-10	5,215	-0.19%
2020/08/18	1	26.55	1	26.85	26.45	0	5,110	0.00%
2020/08/14	12	26.19	12	26.12	26.35	0	5,275	0.00%
2020/08/13	1	25.60	2	25.93	25.55	-1	5,249	-0.02%
2020/08/12	1	25.70	6	25.70	25.40	-5	5,257	-0.10%
2020/08/11	3	24.90	6.1	24.80	25.15	-3.1	5,099	-0.06%
2020/08/10	1	23.85	3	24.10	23.90	-2	4,954	-0.04%
2020/08/07	0	0.00	52	24.08	24.15	-52	4,961	-1.05%
2020/08/06	0	0.00	6	23.50	23.55	-6	4,927	-0.12%
2020/08/03	20	23.05	0	0.00	23.20	20	5,110	0.39%
2020/07/31	6	23.18	0	0.00	23.20	6	5,088	0.12%
2020/07/30	0	0.00	1	23.25	23.25	-1	5,088	-0.02%
2020/07/28	0	0.00	4	23.63	23.10	-4	5,093	-0.08%
2020/07/27	1	23.75	1	24.05	23.60	0	5,082	0.00%
2020/07/23	1	23.90	101	24.10	23.80	-100	5,049	-1.98%	大賣/
2020/07/17	65	23.49	0	0.00	23.55	65	4,850	1.34%
2020/07/16	1	23.85	1	24.10	23.85	0	4,858	0.00%
2020/07/15	2	23.55	2	23.83	23.80	0	4,837	0.00%
2020/07/14	51	23.20	0	0.00	23.25	51	4,784	1.07%
2020/07/13	0	0.00	1	23.60	23.70	-1	4,766	-0.02%
2020/07/10	8	23.38	2	23.45	23.35	6	4,775	0.13%
2020/07/09	5	23.20	0	0.00	23.05	5	4,699	0.11%
2020/07/08	1	23.15	0	0.00	23.20	1	4,670	0.02%
2020/07/07	5	23.00	6	23.03	22.95	-1	4,674	-0.02%
2020/07/06	2	23.10	0	0.00	23.00	2	4,713	0.04%
2020/07/03	3	23.95	10	23.85	23.95	-7	4,653	-0.15%
2020/07/02	0	0.00	1	23.85	23.85	-1	4,572	-0.02%
2020/07/01	2	23.50	1	23.70	23.65	1	4,583	0.02%
2020/06/30	18	23.36	0	0.00	23.30	18	4,558	0.39%
2020/06/29	6	23.15	0	0.00	23.15	6	4,584	0.13%
2020/06/24	5	23.50	0	0.00	23.50	5	4,588	0.11%
2020/06/23	4	23.56	3	23.85	23.55	1	4,655	0.02%
2020/06/22	10	23.81	0	0.00	23.70	10	4,710	0.21%
2020/06/18	0	0.00	12	24.01	24.00	-12	4,723	-0.25%
2020/06/16	3	23.85	9.2	23.60	23.85	-6.2	4,805	-0.13%
2020/06/15	1	22.90	4	23.13	22.90	-3	4,918	-0.06%
2020/06/12	2	22.30	1	22.55	22.70	1	4,931	0.02%
2020/06/10	6	22.78	0	0.00	22.75	6	5,048	0.12%
2020/06/09	3	23.80	0	0.00	23.70	3	5,193	0.06%
2020/06/08	0	23.95	0	0.00	23.95	0	5,294	0.00%
2020/06/02	1	23.95	0	0.00	23.80	1	5,700	0.02%
2020/05/28	3	24.23	3	24.27	23.85	0	6,106	0.00%
2020/05/26	1	23.70	2	23.95	23.90	-1	6,571	-0.02%
2020/05/25	2	23.45	0	0.00	23.45	2	7,089	0.03%
2020/05/22	11	24.32	0	0.00	24.05	11	7,214	0.15%
2020/05/21	1	24.05	5	24.09	24.30	-4	7,427	-0.05%
2020/05/20	0	0.00	2	23.90	23.55	-2	7,367	-0.03%
2020/05/19	1	23.05	14	23.35	23.60	-13	7,336	-0.18%
2020/05/18	9	22.81	12	22.84	23.10	-3	7,175	-0.04%
2020/05/15	4	22.20	4	22.14	22.20	0	7,007	0.00%
2020/05/13	1	22.05	0	0.00	21.90	1	6,894	0.01%
2020/05/12	5	22.49	10	22.50	22.40	-5	6,806	-0.07%
2020/05/11	0	0.00	1	21.15	21.10	-1	6,543	-0.02%
2020/05/07	1	20.90	1	21.05	21.10	0	6,650	0.00%
2020/05/06	10	21.05	4	21.09	20.90	6	6,792	0.09%
2020/05/04	2	20.83	0	0.00	20.80	2	6,791	0.03%
2020/04/30	0	0.00	40	21.10	21.20	-40	6,772	-0.59%
2020/04/29	0	0.00	1	21.15	21.05	-1	6,759	-0.01%
2020/04/28	0	0.00	3	20.87	21.00	-3	6,732	-0.04%
2020/04/24	0	0.00	1	20.50	20.40	-1	6,752	-0.01%
2020/04/23	0	0.00	1	20.45	20.60	-1	6,759	-0.01%
2020/04/22	8	20.09	2	20.33	20.30	6	6,754	0.09%
2020/04/21	6	20.48	0	0.00	20.35	6	6,773	0.09%
2020/04/20	1	20.70	1	21.00	21.00	0	6,744	0.00%
2020/04/16	2	21.20	3	21.32	21.15	-1	6,759	-0.01%
2020/04/15	0	0.00	7	21.16	21.45	-7	6,723	-0.10%
2020/04/14	0	0.00	2	20.65	20.85	-2	6,657	-0.03%
2020/04/13	1	20.75	2	20.75	20.60	-1	6,647	-0.02%
2020/04/10	1	20.75	4	20.98	20.75	-3	6,633	-0.05%
2020/04/09	0.4	21.30	2	21.13	21.10	-1.6	6,605	-0.02%
2020/04/08	1	20.80	9	20.80	20.85	-8	6,563	-0.12%
2020/04/07	1	20.40	20	20.45	20.30	-19	6,514	-0.29%
2020/04/06	22	20.32	19	20.13	20.40	3	6,489	0.05%
2020/04/01	19.7	20.46	4	20.49	20.50	15.7	6,454	0.24%
2020/03/31	2	20.40	1	20.55	20.55	1	6,481	0.02%
2020/03/30	2	19.73	1	19.90	20.50	1	6,439	0.02%
2020/03/27	2	20.33	1	20.35	20.10	1	6,396	0.02%
2020/03/26	2	20.55	2	20.83	20.75	0	6,303	0.00%
2020/03/25	2	20.05	3	20.28	20.35	-1	6,194	-0.02%
2020/03/24	20	19.28	21	19.38	19.45	-1	6,102	-0.02%
2020/03/23	1	19.10	0	0.00	19.05	1	6,000	0.02%
2020/03/20	23	18.50	62	18.16	18.35	-39	5,913	-0.66%
2020/03/19	55	17.76	46	17.57	17.55	9	5,777	0.16%
2020/03/18	19	19.97	24	20.03	19.45	-5	5,544	-0.09%
2020/03/17	16	20.39	13	20.42	20.35	3	5,438	0.06%
2020/03/16	2	21.15	44	21.38	21.00	-42	5,330	-0.79%
2020/03/13	42	21.16	31	21.52	21.30	11	5,237	0.21%
2020/03/12	1	22.20	2	22.33	22.50	-1	4,960	-0.02%
2020/03/11	1	22.80	13	22.93	23.00	-12	4,821	-0.25%
2020/03/10	12	22.55	60	22.29	22.70	-48	4,707	-1.02%
2020/03/09	35	22.66	1	22.40	22.10	34	4,538	0.75%
2020/03/06	1	23.10	2	23.40	23.20	-1	4,361	-0.02%
2020/03/05	44	23.37	0	0.00	23.50	44	4,286	1.03%
2020/03/04	8	23.94	7	24.34	23.75	1	4,154	0.02%
2020/03/03	9	24.27	35	24.08	24.20	-26	4,018	-0.65%
2020/03/02	20	23.05	10	23.78	23.35	10	3,790	0.26%
2020/02/27	49	24.07	43	24.75	23.65	6	3,649	0.16%
2020/02/26	73	23.63	37.9	24.14	23.65	35.1	3,278	1.07%
2020/02/25	1	22.75	30.6	23.02	22.60	-29.6	2,676	-1.11%
2020/02/24	0	0.00	30	22.96	23.00	-30	2,438	-1.23%
2020/02/21	0	0.00	50	21.51	21.65	-50	2,096	-2.39%
2020/02/20	10	21.10	5	21.00	21.00	5	1,950	0.26%
2020/02/19	0	0.00	20	20.65	20.60	-20	1,856	-1.08%
2020/02/17	0	0.00	26.4	20.60	20.50	-26.4	1,955	-1.35%
2020/02/14	0	0.00	6	20.28	20.30	-6	1,909	-0.31%
2020/02/13	0	0.00	3	20.20	20.10	-3	1,892	-0.16%
2020/02/12	1	20.15	0	0.00	20.15	1	1,886	0.05%
2020/02/11	0	0.00	1	20.10	20.05	-1	1,862	-0.05%
2020/02/10	46	20.42	1	20.50	20.25	45	1,832	2.46%
2020/02/07	0	0.00	34	20.49	20.80	-34	1,732	-1.96%
2020/02/06	0	0.00	3	19.80	20.00	-3	1,578	-0.19%
2020/02/05	1	19.75	20.4	19.65	19.65	-19.4	1,561	-1.24%
2020/02/04	0	0.00	30	19.55	19.65	-30	1,548	-1.94%
2020/01/30	12	19.20	7	19.20	19.55	5	1,495	0.33%
2020/01/20	11	20.40	6	20.37	20.45	5	1,464	0.34%
2020/01/17	0	0.00	17	20.25	20.20	-17	1,426	-1.19%
2020/01/16	5	20.10	4	20.10	20.20	1	1,404	0.07%
2020/01/15	0	0.00	1	20.00	20.00	-1	1,378	-0.07%
2020/01/14	10	19.75	0	0.00	19.75	10	1,333	0.75%
2020/01/13	1	19.70	2	19.70	19.75	-1	1,343	-0.07%
2020/01/10	27	19.63	9	19.72	19.75	18	1,356	1.33%
2020/01/08	5	19.25	3	19.20	19.20	2	1,306	0.15%
2020/01/07	10	19.30	11	19.30	19.35	-1	1,304	-0.08%
2020/01/06	0	0.00	10	19.27	19.20	-10	1,326	-0.75%
2020/01/03	40	19.41	5	19.48	19.40	35	1,345	2.60%
2020/01/02	2	19.40	42.8	19.46	19.45	-40.8	1,339	-3.05%
2019/12/31	0	0.00	1	19.25	19.30	-1	1,305	-0.08%
2019/12/30	30	19.20	3	19.20	19.20	27	1,288	2.10%
2019/12/26	0	0.00	1	19.15	19.15	-1	1,248	-0.08%
2019/12/25	1	18.90	0	0.00	18.95	1	1,203	0.08%
2019/12/18	0	0.00	1	18.95	18.95	-1	1,200	-0.08%
2019/12/17	1	18.80	0	0.00	18.85	1	1,191	0.08%
2019/12/16	0	0.00	6	19.00	18.85	-6	1,155	-0.52%
2019/12/11	0	0.00	1	18.95	18.95	-1	1,150	-0.09%
2019/12/10	0	0.00	4	18.88	18.95	-4	1,157	-0.35%
2019/12/06	1	18.65	0	0.00	18.60	1	1,157	0.09%
2019/12/04	1	18.65	0	0.00	18.75	1	1,168	0.09%
2019/12/03	2	18.70	0	0.00	18.75	2	1,166	0.17%
2019/12/02	3	18.72	0	0.00	18.70	3	1,164	0.26%
2019/11/28	0	0.00	0	18.85	18.85	0	1,153	0.00%
2019/11/27	1	18.95	0	0.00	19.05	1	1,131	0.09%
2019/11/26	8	19.01	0	0.00	18.90	8	1,111	0.72%
2019/11/25	1	19.15	4	19.21	19.20	-3	1,088	-0.28%
2019/11/22	1	18.80	0	0.00	18.80	1	1,052	0.10%
2019/11/19	0	0.00	9	18.85	18.80	-9	1,053	-0.85%
2019/11/18	2	18.95	2.4	18.84	18.80	-0.4	1,052	-0.04%
2019/11/15	12	18.95	3	18.93	18.85	9	1,048	0.86%
2019/11/12	0	0.00	10	18.20	18.25	-10	934	-1.07%
2019/11/06	0	0.00	1	18.30	18.20	-1	940	-0.11%
2019/11/05	0	0.00	1	18.30	18.35	-1	936	-0.11%
2019/10/24	0	0.00	0.1	18.10	18.10	-0.1	1,024	-0.01%
2019/10/22	0	0.00	1	18.00	18.00	-1	1,038	-0.10%
2019/10/21	3	17.88	0	0.00	17.95	3	1,057	0.28%
2019/10/18	0	0.00	1	18.40	17.80	-1	1,040	-0.10%
2019/10/17	0	0.00	2	18.43	18.45	-2	1,013	-0.20%
2019/10/16	0	0.00	1	18.35	18.35	-1	1,012	-0.10%
2019/10/15	0	0.00	6	18.30	18.30	-6	1,008	-0.59%
2019/10/14	0	0.00	9	18.00	18.30	-9	1,030	-0.87%
2019/10/09	0	0.00	2	18.15	17.65	-2	1,052	-0.19%
2019/10/08	0	0.00	1	18.15	18.05	-1	1,038	-0.10%
2019/10/07	0	0.00	1	17.90	17.90	-1	1,060	-0.09%
2019/09/27	1	18.00	0	0.00	17.85	1	1,212	0.08%
2019/09/26	3	18.15	0	0.00	18.05	3	1,227	0.24%
2019/09/25	2	18.05	1	18.05	18.05	1	1,266	0.08%
2019/09/24	1	18.15	0	0.00	18.10	1	1,283	0.08%
2019/09/23	0	0.00	0.9	18.25	18.20	-0.9	1,297	-0.07%
2019/09/20	0	0.00	1	18.20	18.30	-1	1,305	-0.08%
2019/09/19	0	0.00	0.5	18.20	18.20	-0.5	1,334	-0.03%
2019/09/17	1	18.15	0	0.00	18.15	1	1,377	0.07%
2019/09/16	5	18.35	0	0.00	18.35	5	1,427	0.35%
2019/09/11	0	0.00	1.1	18.20	18.10	-1.1	1,508	-0.07%
2019/09/10	0	0.00	4	18.23	18.25	-4	1,516	-0.26%
2019/09/09	6	18.28	3	18.22	18.30	3	1,527	0.20%
2019/09/06	2	17.90	3	17.85	17.85	-1	1,503	-0.07%
2019/08/30	0	0.00	1	17.50	17.55	-1	1,526	-0.07%
2019/08/28	0	17.50	0	0.00	17.35	0	1,526	0.00%
2019/08/26	1	17.50	0	0.00	17.50	1	1,523	0.07%
2019/08/23	3	17.67	0	0.00	17.65	3	1,534	0.20%
2019/08/21	5	17.67	0	0.00	17.70	5	1,555	0.32%
2019/08/20	5	17.80	0	0.00	17.65	5	1,556	0.32%
2019/08/19	10	17.76	0	0.00	17.75	10	1,553	0.64%
2019/08/15	2	17.75	0	0.00	17.80	2	1,545	0.13%
2019/08/14	1	18.15	0	0.00	18.00	1	1,546	0.06%
2019/08/13	0	0.00	30	18.33	18.15	-30	1,554	-1.93%
2019/08/12	1	18.35	1	18.40	18.30	0	1,557	0.00%
2019/08/08	0	0.00	30	18.00	18.35	-30	1,564	-1.92%
2019/08/06	2	17.48	16	17.83	18.05	-14	1,586	-0.88%
2019/08/05	1	18.25	0	0.00	18.10	1	1,574	0.06%
2019/08/02	4	18.50	0	0.00	18.45	4	1,580	0.25%
2019/08/01	0	0.00	20	18.60	18.65	-20	1,610	-1.24%
2019/07/30	3	18.92	0	0.00	18.85	3	1,607	0.19%
2019/07/29	5	18.95	0	0.00	18.95	5	1,635	0.31%
2019/07/26	1	18.95	0	0.00	19.00	1	1,630	0.06%
2019/07/23	6	19.01	0	0.00	19.00	6	1,645	0.36%
2019/07/22	5	19.20	0	0.00	19.10	5	1,642	0.30%
2019/07/18	1	19.10	0	0.00	19.10	1	1,675	0.06%
2019/07/17	6	19.10	0	0.00	19.15	6	1,685	0.36%
2019/07/15	24	19.17	0	0.00	19.20	24	1,662	1.44%
2019/07/12	6	19.70	0	0.00	19.70	6	1,678	0.36%
2019/07/11	3	19.60	97	19.66	19.65	-94	1,703	-5.52%
2019/07/10	28	20.51	0	0.00	20.60	28	1,691	1.66%
2019/07/09	5	20.45	2	20.50	20.50	3	1,665	0.18%
2019/07/08	15	20.55	0	0.00	20.55	15	1,682	0.89%
2019/07/05	0	0.00	2	20.60	20.60	-2	1,707	-0.12%
2019/07/04	20	20.40	1	20.45	20.50	19	1,857	1.02%
2019/07/03	7	20.40	0	0.00	20.40	7	1,897	0.37%
2019/07/02	0	0.00	1	20.40	20.45	-1	1,956	-0.05%
2019/07/01	2	20.33	1	20.35	20.25	1	1,951	0.05%
2019/06/28	6	20.26	0	0.00	20.20	6	1,943	0.31%
2019/06/27	0	0.00	6	20.45	20.40	-6	1,942	-0.31%
2019/06/26	26	20.50	0	0.00	20.35	26	1,979	1.31%
2019/06/24	0	0.00	8	20.75	20.75	-8	1,970	-0.41%
2019/06/21	6	20.54	17	20.65	20.75	-11	1,965	-0.56%
2019/06/20	10	20.50	7	20.50	20.50	3	1,945	0.15%
2019/06/19	0	0.00	1	20.30	20.20	-1	1,950	-0.05%
2019/06/18	0	0.00	1	19.95	19.90	-1	1,940	-0.05%
2019/06/17	10	19.75	3	19.83	19.90	7	1,948	0.36%
2019/06/14	7	19.60	0	0.00	19.65	7	1,941	0.36%
2019/06/13	0	0.00	3	19.50	19.45	-3	1,941	-0.15%
2019/06/12	1	19.50	0	0.00	19.45	1	1,955	0.05%
2019/06/11	5	19.50	0	0.00	19.55	5	1,970	0.25%
2019/06/10	5	19.50	1	19.55	19.55	4	1,983	0.20%
2019/06/06	10	19.45	1	19.45	19.40	9	1,984	0.45%
2019/05/29	1	19.45	0	0.00	19.30	1	2,034	0.05%
2019/05/27	0	0.00	40	19.30	19.40	-40	2,028	-1.97%
2019/05/21	20	19.15	12	19.33	19.30	8	2,100	0.38%
2019/05/20	12	19.36	0	0.00	19.35	12	2,120	0.57%
2019/05/16	0	0.00	1	19.40	19.30	-1	2,223	-0.04%
2019/05/15	1	19.40	0	0.00	19.25	1	2,257	0.04%
2019/05/14	1	19.00	1	19.10	19.30	0	2,268	0.00%
2019/05/13	35	19.25	0	0.00	19.20	35	2,303	1.52%
2019/05/10	5	19.48	0	0.00	19.35	5	2,323	0.22%
2019/05/09	1	19.75	0	0.00	19.50	1	2,332	0.04%
2019/05/08	2	19.60	2	19.80	19.80	0	2,303	0.00%
2019/05/06	8	19.75	0	0.00	19.70	8	2,294	0.35%
2019/05/03	10	19.95	0	0.00	19.95	10	2,269	0.44%
2019/04/26	1	19.85	0	0.00	19.85	1	2,246	0.04%
2019/04/25	0	0.00	4	20.10	20.10	-4	2,251	-0.18%
2019/04/24	5	19.95	2	20.00	19.90	3	2,248	0.13%
2019/04/23	7	19.78	0	0.00	19.80	7	2,221	0.32%
2019/04/22	3	19.95	0	0.00	19.95	3	2,212	0.14%
2019/04/19	0	0.00	7	19.99	19.90	-7	2,210	-0.32%
2019/04/18	8	20.03	3	19.92	19.85	5	2,209	0.23%
2019/04/17	17	20.29	0	0.00	20.40	17	2,166	0.78%
2019/04/16	0	0.00	1	20.50	20.45	-1	2,147	-0.05%
2019/04/15	0	0.00	4	20.65	20.60	-4	2,141	-0.19%
2019/04/12	13	20.66	1	20.55	20.55	12	2,121	0.57%
2019/04/11	0	0.00	1	21.05	21.00	-1	2,074	-0.05%
2019/04/10	8	21.25	5	21.22	21.35	3	2,041	0.15%
2019/04/09	0	0.00	0.2	21.00	20.80	-0.2	1,892	-0.01%
2019/04/08	0	0.00	2	20.90	21.20	-2	1,847	-0.11%
2019/04/02	3	20.55	0	0.00	20.55	3	1,760	0.17%
2019/04/01	10	20.54	4	20.58	20.50	6	1,755	0.34%
2019/03/29	1	20.30	3	20.35	20.50	-2	1,744	-0.11%
2019/03/28	1	20.25	0	0.00	20.20	1	1,771	0.06%
2019/03/22	0	0.00	1	20.95	20.90	-1	1,782	-0.06%
2019/03/21	2	20.63	4	20.43	20.65	-2	1,736	-0.12%
2019/03/20	0	0.00	1	20.40	20.40	-1	1,708	-0.06%
2019/03/19	0	0.00	10	20.30	20.30	-10	1,701	-0.59%
2019/03/18	4	20.34	0	0.00	20.30	4	1,697	0.24%
2019/03/15	3	20.27	0	0.00	20.25	3	1,702	0.18%
2019/03/11	2	20.00	100	20.00	20.30	-98	1,735	-5.65%
2019/03/07	1	20.25	0	0.00	20.20	1	1,804	0.06%
2019/03/06	0	0.00	1	20.40	20.40	-1	1,814	-0.06%
2019/03/05	1	20.25	0	0.00	20.20	1	1,801	0.06%
2019/03/04	0	0.00	5	20.23	20.25	-5	1,799	-0.28%
2019/02/27	2	20.20	5	20.24	20.20	-3	1,835	-0.16%
2019/02/26	9	20.26	0	0.00	20.30	9	1,846	0.49%
2019/02/25	11	20.30	0	0.00	20.35	11	1,851	0.59%
2019/02/22	2	20.15	0	0.00	20.20	2	1,858	0.11%
2019/02/21	0	0.00	1	20.20	20.15	-1	1,874	-0.05%
2019/02/20	75	20.28	0	0.00	20.25	75	1,883	3.98%
2019/02/19	0	0.00	17	20.44	20.45	-17	1,881	-0.90%
2019/02/18	25	20.35	41	20.40	20.40	-16	1,883	-0.85%
2019/02/15	55	19.93	0.4	20.15	20.15	54.6	1,862	2.93%
2019/02/13	0	0.00	18	19.45	19.45	-18	1,814	-0.99%
2019/02/12	4	19.40	204	19.21	19.45	-200	1,834	-10.90%	大賣/鉅額交易
2019/02/11	50	19.55	52	19.31	19.30	-2	1,832	-0.11%
2019/01/30	10	19.50	1	19.45	19.45	9	1,906	0.47%
2019/01/29	1	19.30	0	0.00	19.40	1	1,913	0.05%
2019/01/28	60	19.15	0	19.25	19.30	60	1,939	3.09%
2019/01/18	40	18.95	0	0.00	18.95	40	2,373	1.69%
2019/01/17	1	18.85	0	0.00	18.95	1	2,478	0.04%
2019/01/16	20	18.95	0	0.00	18.85	20	2,513	0.80%
2019/01/14	98	18.95	0	0.00	18.85	98	2,551	3.84%
2019/01/11	5	18.85	0	0.00	18.85	5	2,607	0.19%
2019/01/08	3	18.70	0	0.00	18.65	3	2,759	0.11%
2019/01/02	4	18.75	0	0.00	18.80	4	3,068	0.13%
2018/12/28	0	0.00	1	18.90	18.65	-1	3,145	-0.03%
2018/12/27	3	18.85	0	0.00	19.00	3	3,264	0.09%
2018/12/24	0	0.00	5	19.20	19.20	-5	3,420	-0.15%
2018/12/21	14	18.91	0	0.00	18.85	14	3,644	0.38%
2018/12/20	6	19.30	0	0.00	19.35	6	3,723	0.16%
2018/12/18	1	19.70	0	0.00	19.65	1	3,907	0.03%
2018/12/17	2	20.05	0	0.00	19.95	2	4,005	0.05%
2018/12/13	2	20.25	0	0.00	20.40	2	4,190	0.05%
2018/12/12	1	20.20	2	20.25	20.25	-1	4,329	-0.02%
2018/12/11	2	20.18	0	0.00	20.35	2	4,474	0.04%
2018/12/07	2	20.65	2	20.65	20.60	0	4,930	0.00%
2018/12/06	4	20.75	0	0.00	20.65	4	5,184	0.08%
2018/12/05	2	20.95	0	0.00	21.00	2	5,355	0.04%
2018/12/04	1	21.50	0	0.00	21.40	1	5,528	0.02%
2018/12/03	0	0.00	7	21.77	21.65	-7	5,889	-0.12%
2018/11/30	0	0.00	4	21.15	21.75	-4	5,919	-0.07%
2018/11/27	1	21.25	0	0.00	21.25	1	6,035	0.02%
2018/11/26	0	0.00	2	21.35	21.35	-2	6,105	-0.03%
2018/11/23	5	20.78	0	0.00	20.90	5	6,149	0.08%
2018/11/22	0	0.00	10	20.97	20.90	-10	6,316	-0.16%
2018/11/21	1	21.10	0	0.00	21.00	1	6,442	0.02%
2018/11/20	1	21.25	0	0.00	21.20	1	6,600	0.02%
2018/11/19	2	21.50	0	0.00	21.60	2	6,896	0.03%
2018/11/15	12	21.22	0	0.00	21.20	12	7,571	0.16%
2018/11/13	0	0.00	2	21.25	21.30	-2	7,792	-0.03%
2018/11/12	0	0.00	6	21.62	21.35	-6	7,946	-0.08%
2018/11/09	0	0.00	49	21.40	21.20	-49	8,196	-0.60%
2018/11/08	0	0.00	28	21.27	21.35	-28	8,340	-0.34%
2018/11/07	71	21.43	2	21.30	21.35	69	8,346	0.83%
2018/11/06	2	20.05	14	20.11	20.40	-12	8,371	-0.14%
2018/11/05	2	20.05	0	0.00	20.00	2	8,482	0.02%
2018/11/02	0	0.00	9	20.40	20.50	-9	8,470	-0.11%
2018/11/01	2	19.85	12	19.55	20.25	-10	8,436	-0.12%
2018/10/31	22	19.41	14	19.75	19.75	8	8,368	0.10%
2018/10/30	23	19.37	15	19.72	19.75	8	8,273	0.10%
2018/10/29	1	19.80	13	20.10	20.15	-12	8,177	-0.15%
2018/10/26	24	19.60	13.1	20.31	20.10	10.9	8,136	0.13%
2018/10/25	8	19.47	14	19.71	20.05	-6	8,059	-0.07%
2018/10/24	0	0.00	6	20.65	20.45	-6	7,970	-0.08%
2018/10/23	6	20.35	1.7	20.45	20.45	4.3	7,986	0.05%
2018/10/22	0	0.00	6	20.80	20.80	-6	7,967	-0.08%
2018/10/18	16	20.60	0	0.00	20.55	16	7,876	0.20%
2018/10/17	7	21.11	0	0.00	21.00	7	7,802	0.09%
2018/10/16	0	0.00	6	21.92	21.65	-6	7,726	-0.08%
2018/10/15	2.5	21.84	0	0.00	22.00	2.5	7,678	0.03%
2018/10/12	0	0.00	4	21.10	21.60	-4	7,583	-0.05%
2018/10/11	2.3	21.05	0	0.00	21.05	2.3	7,437	0.03%
2018/10/09	0	0.00	4	23.25	23.35	-4	7,356	-0.05%
2018/10/08	0	0.00	8	23.21	23.00	-8	7,322	-0.11%
2018/10/05	14	23.24	3	23.37	23.00	11	7,242	0.15%
2018/10/04	1	23.60	2	23.60	24.10	-1	7,126	-0.01%
2018/09/28	7	24.95	2	25.03	24.60	5	6,963	0.07%
2018/09/27	8	25.21	7	25.25	25.30	1	6,795	0.01%
2018/09/26	3	24.43	4.5	24.53	24.80	-1.5	6,650	-0.02%
2018/09/25	2	23.85	1	24.00	23.55	1	6,526	0.02%
2018/09/21	0	0.00	5	24.27	24.05	-5	6,454	-0.08%
2018/09/20	4	24.11	3	24.10	23.80	1	6,333	0.02%
2018/09/19	2	24.93	2	24.55	24.65	0	6,195	0.00%
2018/09/18	1	24.20	2.5	24.72	24.65	-1.5	6,141	-0.02%
2018/09/17	1	24.65	0	0.00	24.60	1	6,009	0.02%
2018/09/14	1	24.90	8.2	24.50	25.00	-7.2	5,859	-0.12%
2018/09/13	3	23.67	69.7	23.78	23.75	-66.7	5,568	-1.20%
2018/09/12	10	23.28	7	23.36	23.30	3	5,400	0.06%
2018/09/11	0	0.00	8	22.42	22.75	-8	5,158	-0.16%
2018/09/10	16	21.88	70	21.98	22.40	-54	5,014	-1.08%
2018/09/07	6	22.52	20	22.34	21.80	-14	4,829	-0.29%
2018/09/06	0	0.00	22	21.74	21.75	-22	4,504	-0.49%
2018/09/05	0	0.00	3	21.55	21.50	-3	4,448	-0.07%
2018/09/04	4	21.55	11	21.53	21.35	-7	4,411	-0.16%
2018/09/03	12	21.24	2	21.28	21.15	10	4,391	0.23%
2018/08/30	8	21.53	7	21.66	21.45	1	4,271	0.02%
2018/08/29	5	21.84	14	21.88	21.95	-9	4,235	-0.21%
2018/08/28	6	21.27	4	21.40	21.35	2	4,138	0.05%
2018/08/27	1	22.20	4	21.83	21.50	-3	4,155	-0.07%
2018/08/24	4	21.80	20.7	21.71	21.75	-16.7	4,019	-0.42%
2018/08/23	5	21.52	29	21.46	21.65	-24	3,728	-0.64%
2018/08/22	17	20.56	14	20.69	20.65	3	3,364	0.09%
2018/08/21	30	19.65	17.2	19.50	19.80	12.8	3,080	0.41%
2018/08/20	60	19.15	2	19.10	19.10	58	2,905	2.00%
2018/08/17	0	0.00	11	19.12	19.05	-11	2,850	-0.39%
2018/08/16	15	19.11	6	19.10	18.80	9	2,680	0.34%
2018/08/15	3	18.35	9	18.50	18.55	-6	2,430	-0.25%
2018/08/14	0	0.00	7	18.09	18.10	-7	2,268	-0.31%
2018/08/13	1	18.00	0	0.00	18.00	1	2,271	0.04%
2018/08/10	0	0.00	7	17.95	17.85	-7	2,203	-0.32%
2018/08/08	0	0.00	2	17.40	17.35	-2	2,194	-0.09%
2018/08/06	1	17.20	0	0.00	17.20	1	2,273	0.04%
2018/08/01	0	0.00	1.2	17.19	17.20	-1.2	2,544	-0.05%
2018/07/31	1	17.25	3	17.20	17.25	-2	2,649	-0.08%
2018/07/30	0	0.00	11	17.25	17.10	-11	2,655	-0.41%
2018/07/13	0	0.00	3	16.75	16.80	-3	2,854	-0.11%
2018/07/12	2	16.60	4	16.65	16.75	-2	2,866	-0.07%
2018/07/10	0	0.00	2	17.25	17.15	-2	2,842	-0.07%
2018/07/09	0	0.00	7	17.20	17.20	-7	2,828	-0.25%
2018/07/06	2	16.95	0	0.00	16.95	2	2,870	0.07%
2018/07/04	2	16.95	2	17.15	17.05	0	2,986	0.00%
2018/07/03	0	0.00	10	17.05	16.95	-10	2,992	-0.33%
2018/06/29	0	0.00	2	17.10	17.15	-2	2,974	-0.07%
2018/06/28	3	16.87	0	0.00	16.80	3	2,984	0.10%
2018/06/27	2	17.05	153	17.00	17.05	-151	2,979	-5.07%	大賣/鉅額交易
2018/06/26	1	16.60	1	16.60	16.65	0	2,964	0.00%
2018/06/25	4	16.83	0	0.00	16.80	4	2,951	0.14%
2018/06/21	1	17.15	0	0.00	17.10	1	2,950	0.03%
2018/06/20	1	17.15	0	0.00	17.05	1	2,965	0.03%
2018/06/19	17	17.15	0	0.00	17.15	17	2,958	0.57%
2018/06/15	2	17.40	7	17.55	17.50	-5	2,911	-0.17%
2018/06/14	8	17.44	0	0.00	17.35	8	2,904	0.28%
2018/06/13	0	0.00	10	17.85	17.85	-10	2,853	-0.35%
2018/06/11	2	18.00	2	18.10	18.00	0	2,838	0.00%
2018/06/06	5	18.00	0	0.00	18.05	5	2,823	0.18%
2018/06/04	5	18.05	51	18.05	18.50	-46	2,726	-1.69%
2018/06/01	0	0.00	20	18.05	17.95	-20	2,590	-0.77%
2018/05/31	0	0.00	2	17.75	17.85	-2	2,572	-0.08%
2018/05/30	2	17.55	0	0.00	17.65	2	2,589	0.08%
2018/05/29	0	0.00	10	17.75	17.80	-10	2,582	-0.39%
2018/05/28	5	17.70	0	0.00	17.70	5	2,638	0.19%
2018/05/25	11	17.50	2	17.60	17.60	9	2,740	0.33%
2018/05/23	1	17.70	10	17.65	17.50	-9	3,119	-0.29%
2018/05/21	3	17.95	0	0.00	17.65	3	3,079	0.10%
2018/05/18	135	18.06	0	0.00	18.00	135	3,034	4.45%	大買/鉅額交易
2018/05/17	0	0.00	4	17.96	18.00	-4	3,002	-0.13%
2018/05/16	0	0.00	2	17.65	17.70	-2	2,879	-0.07%
2018/05/11	20	17.83	3	17.80	17.65	17	2,876	0.59%
2018/05/10	0	0.00	2	17.40	17.45	-2	2,713	-0.07%
2018/05/09	0	0.00	3	17.35	17.30	-3	2,671	-0.11%
2018/05/08	0	0.00	20	17.28	17.40	-20	2,661	-0.75%
2018/05/07	0	0.00	10	17.20	17.15	-10	2,574	-0.39%
2018/05/04	4	17.10	2	17.10	17.10	2	2,552	0.08%
2018/05/02	10	17.10	6	17.03	17.10	4	2,516	0.16%
2018/04/27	0	0.00	8	16.54	16.65	-8	2,456	-0.33%
2018/04/26	2	16.30	0	0.00	16.25	2	2,489	0.08%
2018/04/25	2	16.35	0	0.00	16.30	2	2,537	0.08%
2018/04/24	0	0.00	1	16.35	16.40	-1	2,673	-0.04%
2018/04/20	3	16.40	11	16.56	16.50	-8	3,024	-0.26%
2018/04/19	0.1	16.40	0	0.00	16.45	0.1	3,040	0.00%
2018/04/18	2	16.35	0	0.00	16.45	2	3,093	0.06%
2018/04/16	2	16.60	1	16.60	16.60	1	3,125	0.03%
2018/04/13	2	16.70	2	16.70	16.80	0	3,167	0.00%
2018/04/12	0	0.00	6	16.79	16.85	-6	3,198	-0.19%
2018/04/11	8	16.55	3	16.60	16.65	5	3,158	0.16%
2018/04/10	3	16.45	0	0.00	16.70	3	3,115	0.10%
2018/03/31	0	0.00	2	16.40	16.20	-2	3,122	-0.06%
2018/03/29	0	0.00	2	16.30	16.25	-2	3,231	-0.06%
2018/03/28	2	16.10	0	0.00	16.15	2	3,235	0.06%
2018/03/26	2	16.00	0	0.00	16.05	2	3,248	0.06%
2018/03/23	2	16.05	0	0.00	16.10	2	3,309	0.06%
2018/03/22	10	16.65	1	16.45	16.35	9	3,297	0.27%
2018/03/21	2	16.50	1	16.55	16.50	1	3,313	0.03%
2018/03/20	2	16.58	0	0.00	16.55	2	3,331	0.06%
2018/03/19	1	16.75	4	16.70	16.65	-3	3,340	-0.09%
2018/03/16	1	16.80	0	0.00	16.80	1	3,365	0.03%
2018/03/15	1	16.85	0	0.00	16.90	1	3,371	0.03%
2018/03/14	0	0.00	4	16.95	16.95	-4	3,388	-0.12%
2018/03/13	0	0.00	1	17.00	16.95	-1	3,410	-0.03%
2018/03/12	1	16.95	0	0.00	16.95	1	3,411	0.03%
2018/03/09	1	16.85	0	0.00	16.70	1	3,495	0.03%
2018/03/08	0	0.00	1	16.80	16.75	-1	3,591	-0.03%
2018/03/07	0	0.00	1	16.70	16.70	-1	3,615	-0.03%
2018/03/06	5	16.72	0	0.00	16.60	5	3,631	0.14%
2018/03/05	2	17.10	0	0.00	16.80	2	3,624	0.06%
2018/03/02	0	0.00	1	17.10	17.15	-1	3,587	-0.03%
2018/02/27	7	17.09	0	0.00	16.90	7	3,498	0.20%
2018/02/26	11	17.40	28	17.39	17.30	-17	3,399	-0.50%
2018/02/23	3	15.88	1	16.15	16.30	2	3,079	0.06%
2018/02/09	1	15.20	0	0.00	15.30	1	3,152	0.03%
2018/02/07	2	15.60	0	0.00	15.50	2	3,195	0.06%
2018/02/02	10	16.30	3	16.30	16.15	7	3,192	0.22%
2018/02/01	4	15.98	0	0.00	15.90	4	3,192	0.13%
2018/01/30	11	16.10	8	16.20	16.10	3	3,285	0.09%
2018/01/29	3	16.37	2	16.30	16.30	1	3,281	0.03%
2018/01/24	41	16.35	0	0.00	16.40	41	3,334	1.23%
2018/01/22	10	16.40	0	0.00	16.40	10	3,323	0.30%
2018/01/19	12	16.65	0.8	16.60	16.60	11.2	3,287	0.34%
2018/01/18	20	17.06	50	17.05	16.80	-30	3,254	-0.92%
2018/01/17	9	17.22	150	17.31	17.20	-141	3,139	-4.49%	大賣/鉅額交易
2018/01/12	5	16.50	30	16.25	16.55	-25	2,973	-0.84%
2018/01/09	0	0.00	4	16.73	16.55	-4	3,045	-0.13%
2018/01/08	4	16.45	0	0.00	16.35	4	3,060	0.13%
2018/01/04	0	0.00	10	16.35	16.40	-10	3,089	-0.32%