正隆 (1904)-群益金鼎-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
29.10
漲跌
▲0.10
漲幅
+0.34%
成交量
633張
產業
上市造紙類股
646人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-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

群益金鼎-嘉義券商分點個股進出
群益金鼎-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
2024/05/20	8	29.08	0	0.00	29.10	8	881	0.91%
2024/05/16	0.1	28.95	3	28.85	28.95	-2.9	886	-0.33%
2024/05/10	4	28.95	0	0.00	29.05	4	890	0.45%
2024/05/09	2	29.03	0	0.00	28.95	2	893	0.22%
2024/05/08	0	0.00	1	29.00	28.95	-1	896	-0.11%
2024/05/07	5	28.95	0	0.00	29.10	5	901	0.55%
2024/05/06	0	0.00	0.1	29.30	29.20	-0.1	897	-0.01%
2024/05/03	31	29.20	5	29.10	29.10	26	897	2.90%
2024/05/02	0.1	29.25	0	0.00	29.30	0.1	893	0.01%
2024/04/29	16	29.20	21	29.37	29.40	-5	890	-0.56%
2024/04/25	0.1	29.15	0	0.00	29.00	0.1	871	0.01%
2024/04/24	1	29.20	0	0.00	28.85	1	863	0.12%
2024/04/23	0	29.25	0	0.00	29.20	0	878	0.00%
2024/04/22	16	28.99	10	28.65	29.10	6	868	0.69%
2024/04/19	0.1	28.35	0	0.00	28.20	0.1	844	0.01%
2024/04/18	0.1	28.50	1	28.60	28.60	-0.9	825	-0.11%
2024/04/17	11	28.45	0	0.00	28.40	11	821	1.34%
2024/04/15	6	29.22	0	0.00	29.00	6	789	0.76%
2024/04/12	5	29.00	0	0.00	28.95	5	787	0.64%
2024/04/11	1	29.00	0	0.00	29.05	1	784	0.13%
2024/04/10	1	29.35	3	29.48	29.30	-2	780	-0.26%
2024/04/08	0.2	29.00	0	0.00	29.05	0.2	789	0.03%
2024/04/03	0	28.95	0	0.00	28.85	0	783	0.00%
2024/04/01	0	29.10	0	0.00	29.10	0	718	0.00%
2024/03/28	1	29.25	0	0.00	29.30	1	705	0.14%
2024/03/27	0	0.00	16	29.29	29.25	-16	700	-2.29%
2024/03/26	0	29.10	0	0.00	29.00	0	691	0.00%
2024/03/25	0	29.15	0	0.00	29.10	0	693	0.00%
2024/03/22	0	29.20	0	29.15	29.10	0	695	0.00%
2024/03/20	0	29.05	0	0.00	28.95	0	752	0.00%
2024/03/19	0	28.90	0	0.00	28.95	0	756	0.00%
2024/03/18	10	28.80	0	0.00	28.85	10	754	1.33%
2024/03/14	0	28.85	0.1	28.85	28.85	-0.1	762	-0.01%
2024/03/13	0.2	28.80	0	0.00	28.85	0.2	762	0.03%
2024/03/12	0	28.90	0	0.00	28.80	0	752	0.00%
2024/03/11	0	0.00	19	28.55	28.55	-19	750	-2.53%
2024/03/08	0	28.50	0	0.00	28.55	0	750	0.00%
2024/03/07	0.3	28.80	0	0.00	28.70	0.3	762	0.04%
2024/03/05	0.1	29.00	0	0.00	28.85	0.1	763	0.01%
2024/03/04	0.1	29.21	0	0.00	29.05	0.1	760	0.01%
2024/03/01	0.1	28.95	0	0.00	29.00	0.1	753	0.01%
2024/02/26	0	0.00	1	29.00	29.00	-1	757	-0.13%
2024/02/22	0	0.00	10	29.20	29.15	-10	768	-1.30%
2024/02/21	0	0.00	1	29.25	29.20	-1	770	-0.13%
2024/02/20	1	29.10	0	0.00	29.10	1	777	0.13%
2024/02/16	0	0.00	1	29.00	29.20	-1	825	-0.12%
2024/02/15	0	28.85	0	0.00	28.80	0	821	0.00%
2024/02/01	0	0.00	0.1	29.00	28.90	-0.1	817	-0.01%
2024/01/30	0	28.98	0	0.00	28.85	0	811	0.00%
2024/01/26	0	28.95	1	28.85	28.85	-1	819	-0.12%
2024/01/25	0	29.13	0	0.00	28.95	0	819	0.00%
2024/01/23	2	28.68	1	28.75	28.80	1	824	0.12%
2024/01/19	0	28.75	0	0.00	28.65	0	823	0.00%
2024/01/17	0	28.85	5	28.70	28.85	-5	830	-0.60%
2024/01/16	2	29.00	0	0.00	28.95	2	820	0.24%
2024/01/15	0.7	29.40	0	0.00	29.25	0.7	814	0.09%
2024/01/12	0	0.00	5	29.30	29.30	-5	826	-0.61%
2024/01/10	0	29.20	1	29.20	29.10	-1	922	-0.11%
2024/01/09	0.2	29.37	0	0.00	29.25	0.2	932	0.02%
2024/01/05	0.1	29.30	0	0.00	29.40	0.1	1,031	0.01%
2024/01/04	1	29.20	0	0.00	29.25	1	1,039	0.10%
2024/01/02	0	29.45	0	0.00	29.35	0	1,076	0.00%
2023/12/28	0	30.00	0	0.00	29.90	0	1,049	0.00%
2023/12/22	10	29.85	0	0.00	29.80	10	1,140	0.88%
2023/12/19	0.1	29.80	0	29.85	29.70	0	1,173	0.00%
2023/12/18	1	30.25	27	30.53	30.25	-26	1,193	-2.18%
2023/12/15	1.2	30.16	10	30.15	30.10	-8.8	1,167	-0.75%
2023/12/14	0	29.85	0	0.00	29.80	0	1,160	0.00%
2023/12/13	5	29.15	5	29.35	29.30	0	1,165	0.00%
2023/12/12	6	29.72	2	29.55	29.55	4	1,186	0.34%
2023/12/05	10	29.95	0	0.00	29.95	10	1,256	0.80%
2023/12/04	10	30.10	1	29.85	30.10	9	1,259	0.71%
2023/11/29	0	29.80	0	0.00	29.75	0	1,271	0.00%
2023/11/27	7	29.65	0	0.00	29.45	7	1,361	0.51%
2023/11/24	1	29.60	0	0.00	29.60	1	1,374	0.07%
2023/11/17	3	29.70	0	0.00	29.80	3	1,530	0.20%
2023/11/16	12	29.58	1	29.60	29.55	11	1,543	0.71%
2023/11/15	0	0.00	31	29.26	29.70	-31	1,549	-2.00%
2023/11/14	0	0.00	12	28.99	29.00	-12	1,557	-0.77%
2023/11/10	0	28.90	10	28.95	28.90	-10	1,615	-0.62%
2023/11/06	12	28.73	0	0.00	28.80	12	1,859	0.65%
2023/11/03	10	28.60	3	28.50	28.60	7	1,894	0.37%
2023/10/30	0	0.00	3	28.60	28.60	-3	2,353	-0.13%
2023/10/24	0	0.00	10	28.85	28.85	-10	3,296	-0.30%
2023/10/23	0	0.00	10	28.72	28.70	-10	3,337	-0.30%
2023/10/19	16	28.61	0	0.00	28.40	16	3,462	0.46%
2023/10/18	11	28.45	0	0.00	29.10	11	3,477	0.32%
2023/10/17	5	28.50	0	0.00	28.45	5	3,449	0.14%
2023/10/16	0	0.00	20	29.10	28.65	-20	3,463	-0.58%
2023/10/13	14	28.78	11	29.00	28.50	3	3,441	0.09%
2023/10/06	5	28.65	0	0.00	28.75	5	3,496	0.14%
2023/10/04	0	28.45	2	28.40	28.40	-2	3,529	-0.06%
2023/10/03	1	28.60	1	28.70	28.55	0	3,573	0.00%
2023/10/02	10	28.45	0	0.00	28.40	10	3,636	0.28%
2023/09/28	2	28.80	0	0.00	28.65	2	3,764	0.05%
2023/09/27	0	0.00	2	28.50	28.50	-2	3,785	-0.05%
2023/09/25	0	28.50	0	0.00	28.60	0	3,952	0.00%
2023/09/19	20	28.20	0	0.00	28.40	20	4,374	0.46%
2023/09/18	15	28.35	0	0.00	28.45	15	4,875	0.31%
2023/09/15	0.2	28.35	1	28.20	28.20	-0.8	4,950	-0.02%
2023/09/14	0	28.50	0	0.00	28.40	0	4,951	0.00%
2023/09/07	0	28.20	0	0.00	28.15	0	5,102	0.00%
2023/09/06	0	0.00	2	28.30	28.15	-2	5,151	-0.04%
2023/09/04	2	28.70	2	28.45	28.70	0	5,251	0.00%
2023/09/01	2	28.60	0	0.00	28.55	2	5,273	0.04%
2023/08/31	2	28.55	1	28.40	28.55	1	5,389	0.02%
2023/08/30	1	28.00	0	0.00	28.00	1	5,419	0.02%
2023/08/28	0	0.00	8	27.59	27.50	-8	5,850	-0.14%
2023/08/25	0	0.00	1	27.95	27.95	-1	5,804	-0.02%
2023/08/24	2	28.10	3	27.90	27.85	-1	5,797	-0.02%
2023/08/22	0	28.30	0	0.00	28.05	0	5,809	0.00%
2023/08/18	0	28.75	0	0.00	28.35	0	5,850	0.00%
2023/08/17	10.5	29.00	2	29.05	28.80	8.5	5,935	0.14%
2023/08/16	1.3	28.85	2	28.50	28.90	-0.7	5,938	-0.01%
2023/08/15	1	29.25	0	0.00	29.10	1	5,950	0.02%
2023/08/14	1	29.05	1	29.15	29.00	0	6,008	0.00%
2023/08/11	7	29.91	0	0.00	30.00	7	6,008	0.12%
2023/08/10	3	31.22	1	30.75	30.45	2	5,968	0.03%
2023/08/09	2.2	32.34	0	0.00	32.45	2.2	5,861	0.04%
2023/08/08	3	33.00	0	0.00	32.70	3	5,843	0.05%
2023/08/07	1	34.75	2	33.80	33.45	-1	5,843	-0.02%
2023/08/04	0	0.00	3	34.55	34.40	-3	5,757	-0.05%
2023/08/02	1	34.90	1	34.90	34.00	0	5,938	0.00%
2023/08/01	3.1	34.07	0	0.00	33.90	3.1	5,847	0.05%
2023/07/31	5	34.38	5	34.34	34.55	0	5,939	0.00%
2023/07/28	6	34.57	3	34.38	34.10	3	6,126	0.05%
2023/07/27	7	34.94	12	34.77	35.00	-5	5,983	-0.08%
2023/07/26	1	33.25	1	33.05	33.15	0	5,634	0.00%
2023/07/25	2	32.80	1	32.85	32.70	1	5,643	0.02%
2023/07/24	1	32.75	2.3	32.98	32.75	-1.3	5,693	-0.02%
2023/07/21	5	33.00	5	32.40	32.25	0	5,906	0.00%
2023/07/20	0	32.60	0	0.00	32.80	0	6,338	0.00%
2023/07/18	0	32.20	0	0.00	32.05	0	7,263	0.00%
2023/07/14	1	32.40	0	0.00	32.40	1	7,402	0.01%
2023/07/13	1	31.95	1	32.35	31.90	0	7,373	0.00%
2023/07/12	0	32.65	3	32.70	32.55	-3	7,311	-0.04%
2023/07/11	1	32.75	0	0.00	32.80	1	7,286	0.01%
2023/07/10	3	32.95	0	0.00	32.80	3	7,266	0.04%
2023/07/07	2	33.18	5	33.23	33.30	-3	7,228	-0.04%
2023/07/06	11	34.45	4	34.76	34.00	7	7,151	0.10%
2023/07/05	10	34.55	11	33.96	34.05	-1	7,034	-0.01%
2023/07/04	1	33.80	0	0.00	33.80	1	6,972	0.01%
2023/07/03	6	34.24	2	34.40	34.20	4	6,895	0.06%
2023/06/30	2.3	33.94	3	34.25	34.05	-0.7	6,789	-0.01%
2023/06/29	1	33.80	2	34.08	34.25	-1	6,717	-0.01%
2023/06/28	4	33.33	2	33.48	33.15	2	6,563	0.03%
2023/06/27	5	33.88	6	34.03	33.80	-1	6,491	-0.02%
2023/06/26	13	34.31	10	34.38	34.75	3	6,287	0.05%
2023/06/21	0	0.00	2	33.23	33.30	-2	5,768	-0.03%
2023/06/20	2	32.75	0	0.00	32.60	2	5,679	0.04%
2023/06/19	1	32.55	0	0.00	32.55	1	5,652	0.02%
2023/06/16	1	32.30	2	32.20	32.35	-1	5,636	-0.02%
2023/06/15	1	32.20	0	0.00	32.30	1	5,582	0.02%
2023/06/14	3	32.82	2	32.55	32.55	1	5,558	0.02%
2023/06/13	1	32.45	0	0.00	32.90	1	5,535	0.02%
2023/06/12	0	33.10	1	33.20	33.20	-1	5,483	-0.02%
2023/06/09	0	0.00	2	33.73	33.80	-2	5,424	-0.04%
2023/06/08	1	33.30	1	33.20	33.25	0	5,374	0.00%
2023/06/06	1	34.30	0	0.00	33.55	1	5,261	0.02%
2023/06/05	1	33.70	0.5	33.75	33.75	0.5	5,124	0.01%
2023/06/02	7	33.76	11	33.57	33.25	-4	5,014	-0.08%
2023/06/01	8	33.45	19	33.38	33.50	-11	4,830	-0.23%
2023/05/31	1	31.85	0	0.00	31.75	1	4,534	0.02%
2023/05/30	2	31.85	0	0.00	31.75	2	4,521	0.04%
2023/05/29	1	31.95	1	32.10	31.95	0	4,522	0.00%
2023/05/26	0	31.60	2	31.70	31.60	-2	4,497	-0.04%
2023/05/25	2	32.15	2	32.13	32.20	0	4,449	0.00%
2023/05/24	2	32.55	0	0.00	32.45	2	4,428	0.05%
2023/05/23	4	32.60	2	32.65	32.60	2	4,365	0.05%
2023/05/19	4	31.45	0	0.00	31.35	4	4,193	0.10%
2023/05/18	5	32.00	5	31.95	31.85	0	4,149	0.00%
2023/05/17	0	31.80	0	0.00	31.80	0	4,074	0.00%
2023/05/16	0	31.55	0	0.00	31.70	0	4,032	0.00%
2023/05/15	1	31.65	0	0.00	31.45	1	4,024	0.02%
2023/05/12	1	31.60	0	0.00	32.05	1	4,013	0.02%
2023/05/11	1	31.60	0	0.00	31.75	1	4,001	0.02%
2023/05/10	4	32.60	1	32.55	32.40	3	3,948	0.08%
2023/05/09	8	33.67	9	33.59	33.20	-1	3,911	-0.03%
2023/05/08	0	0.00	1	33.50	33.50	-1	3,665	-0.03%
2023/05/05	2	33.20	1	33.45	33.10	1	3,594	0.03%
2023/05/04	12	32.85	38.1	33.41	33.65	-26.1	3,437	-0.76%
2023/05/03	4	32.45	27	32.27	32.10	-23	3,116	-0.74%
2023/05/02	3	31.70	4	32.00	32.00	-1	2,986	-0.03%
2023/04/27	0	0.00	3	31.18	31.35	-3	2,866	-0.10%
2023/04/26	3	32.18	10	32.00	32.00	-7	2,767	-0.25%
2023/04/25	9	32.34	6.4	31.38	32.35	2.6	2,461	0.11%
2023/04/24	11	31.99	39	31.98	32.50	-28	2,003	-1.40%
2023/04/21	26	31.54	5	31.30	30.40	21	1,446	1.45%
2023/04/20	2	29.78	3.1	29.67	29.45	-1.1	1,034	-0.11%
2023/04/19	0	28.47	0.1	28.75	28.40	-0.1	843	-0.01%
2023/04/18	0	28.85	0	0.00	28.75	0	845	0.00%
2023/04/11	0	28.60	0	0.00	28.60	0	834	0.00%
2023/04/10	7	28.76	0	0.00	28.45	7	832	0.84%
2023/04/06	0.1	28.65	0	0.00	28.60	0.1	789	0.01%
2023/03/30	0	28.25	0	0.00	28.10	0	777	0.00%
2023/03/29	0	28.48	0	0.00	28.25	0	776	0.00%
2023/03/28	0.1	28.30	0	0.00	28.30	0.1	779	0.01%
2023/03/24	0	28.30	0	0.00	28.00	0	798	0.00%
2023/03/22	0	28.05	0	0.00	27.85	0	796	0.00%
2023/03/21	0	0.00	1	27.75	27.80	-1	794	-0.13%
2023/03/20	1	27.30	0	0.00	27.45	1	791	0.13%
2023/03/10	0.5	28.90	0	0.00	28.85	0.5	753	0.07%
2023/03/09	0	29.10	1	29.00	29.05	-1	766	-0.13%
2023/03/01	0	0.00	10	28.55	28.70	-10	774	-1.29%
2023/02/23	0	0.00	2	28.65	28.60	-2	778	-0.26%
2023/02/21	0	28.75	0	0.00	28.70	0	800	0.00%
2023/02/20	1	28.70	0	0.00	28.65	1	811	0.12%
2023/02/15	2	28.45	0	0.00	28.45	2	842	0.24%
2023/02/14	0	28.85	0	0.00	28.65	0	845	0.00%
2023/02/13	0	0.00	5	28.50	28.55	-5	847	-0.59%
2023/02/06	0	0.00	1.3	28.55	28.60	-1.3	785	-0.17%
2023/02/02	0	0.00	5	28.90	29.00	-5	773	-0.65%
2023/01/10	0	0.00	1	28.50	28.40	-1	724	-0.14%
2023/01/04	0	0.00	1	27.40	27.60	-1	692	-0.14%
2023/01/03	1	27.30	0	0.00	27.35	1	700	0.14%
2022/12/28	1	27.30	1	27.20	27.20	0	703	0.00%
2022/12/27	0	27.30	0	0.00	27.25	0	704	0.00%
2022/12/21	0	27.20	0	0.00	27.15	0	726	0.00%
2022/12/20	0	27.25	0	0.00	27.35	0	724	0.00%
2022/12/13	2	27.80	0	0.00	27.80	2	707	0.28%
2022/12/05	0	0.00	5	27.85	27.90	-5	732	-0.68%
2022/12/01	5	27.45	0	0.00	27.50	5	726	0.69%
2022/11/22	2	27.08	0	0.00	27.15	2	734	0.27%
2022/11/10	0	26.95	0	0.00	27.00	0	808	0.00%
2022/11/07	0	0.00	1	26.75	26.95	-1	833	-0.12%
2022/11/02	2	26.40	0	0.00	26.35	2	853	0.23%
2022/11/01	0	0.00	1	26.40	26.40	-1	852	-0.12%
2022/10/25	0	25.60	0	0.00	25.70	0	840	0.00%
2022/10/13	1	25.30	0	0.00	25.25	1	910	0.11%
2022/10/12	1	26.10	0	0.00	26.10	1	920	0.11%
2022/10/11	0	26.10	0	0.00	25.90	0	932	0.00%
2022/10/06	0	26.80	0	0.00	26.80	0	946	0.00%
2022/09/27	1	26.70	0	0.00	26.55	1	1,049	0.10%
2022/09/20	1	27.20	0	0.00	27.25	1	1,249	0.08%
2022/09/15	2	27.60	0	0.00	27.60	2	1,337	0.15%
2022/09/06	0	27.15	0	0.00	27.10	0	1,506	0.00%
2022/09/01	0	27.95	0	0.00	27.90	0	1,531	0.00%
2022/08/29	0	27.92	0	0.00	27.85	0	1,551	0.00%
2022/08/23	0	28.25	0	0.00	28.20	0	1,591	0.00%
2022/08/22	3	29.28	1	29.60	28.70	2	1,614	0.12%
2022/08/19	0	0.00	0	28.50	28.50	0	1,561	0.00%
2022/08/15	1	28.05	0	0.00	28.15	1	1,686	0.06%
2022/08/11	0	0.00	1	27.60	27.55	-1	1,767	-0.06%
2022/08/05	0	0.00	9	26.88	26.90	-9	1,874	-0.48%
2022/08/04	0	26.60	0	0.00	26.65	0	1,938	0.00%
2022/08/03	0	0.00	1	26.80	26.90	-1	1,973	-0.05%
2022/08/01	1	27.15	0	0.00	27.10	1	2,045	0.05%
2022/07/27	1	27.00	0	0.00	27.10	1	2,103	0.05%
2022/07/26	1	27.10	1	26.95	27.10	0	2,232	0.00%
2022/07/25	0	0.00	7	26.84	26.70	-7	2,228	-0.31%
2022/07/22	0	0.00	0	27.00	26.85	0	2,230	0.00%
2022/07/19	1	26.20	10	26.08	26.35	-9	2,237	-0.40%
2022/07/18	4	25.80	4	25.80	25.80	0	2,234	0.00%
2022/07/12	0	25.50	0	0.00	25.45	0	2,224	0.00%
2022/07/11	6	25.70	0	0.00	25.90	6	2,211	0.27%
2022/07/06	3	25.80	6	25.95	25.70	-3	2,192	-0.14%
2022/07/05	6	25.67	10	25.91	25.95	-4	2,181	-0.18%
2022/07/01	4.1	25.47	3	25.27	25.20	1.1	2,163	0.05%
2022/06/30	2	25.90	2	26.05	26.05	0	2,149	0.00%
2022/06/29	2	26.60	0	0.00	26.55	2	2,118	0.09%
2022/06/28	5	27.32	1	28.05	27.15	4	2,088	0.19%
2022/06/27	1	29.95	2	29.88	29.95	-1	2,026	-0.05%
2022/06/23	0	29.55	0	0.00	29.65	0	1,984	0.00%
2022/06/21	2	30.05	0	0.00	29.95	2	1,965	0.10%
2022/06/20	0	30.10	0.4	30.05	29.90	-0.4	1,925	-0.02%
2022/06/17	2	29.95	2	30.10	30.30	0	1,901	0.00%
2022/06/14	0	0.00	0	29.50	29.60	0	1,862	0.00%
2022/06/10	0	30.20	0	0.00	30.15	0	1,860	0.00%
2022/06/06	5	29.98	0	0.00	30.00	5	1,854	0.27%
2022/06/02	31	30.00	1	30.10	30.00	30	1,886	1.59%
2022/06/01	1	30.00	1	30.10	30.00	0	1,905	0.00%
2022/05/30	0	0.00	1	29.90	30.05	-1	1,865	-0.05%
2022/05/27	4	29.61	0	0.00	29.55	4	1,831	0.22%
2022/05/26	2	29.35	2	29.55	29.65	0	1,795	0.00%
2022/05/25	4	29.31	3	29.45	29.40	1	1,775	0.06%
2022/05/24	10	29.90	0	0.00	29.95	10	1,731	0.58%
2022/05/23	3	30.00	0	0.00	30.10	3	1,712	0.18%
2022/05/20	2.1	29.90	2	29.95	29.95	0.1	1,721	0.00%
2022/05/19	6	29.50	4	29.45	29.60	2	1,700	0.12%
2022/05/18	1	30.30	2	30.45	30.40	-1	1,637	-0.06%
2022/05/17	11	30.20	0	0.00	30.20	11	1,611	0.68%
2022/05/16	4	30.31	0	0.00	30.15	4	1,613	0.25%
2022/05/12	3	30.73	0	0.00	30.40	3	1,621	0.18%
2022/05/11	4	31.83	1	31.85	31.85	3	1,591	0.19%
2022/05/10	1	32.50	0	0.00	32.50	1	1,614	0.06%
2022/05/09	1	32.50	0	0.00	32.75	1	1,608	0.06%
2022/05/06	1.2	33.18	1	33.20	33.20	0.2	1,603	0.01%
2022/05/04	4.1	33.85	4	34.14	33.65	0.1	1,622	0.01%
2022/05/03	8	34.67	4	34.69	33.70	4	1,594	0.25%
2022/04/29	0	0.00	2	33.65	33.45	-2	1,469	-0.14%
2022/04/28	1	33.40	0	0.00	33.50	1	1,476	0.07%
2022/04/27	3	33.53	3	33.50	33.40	0	1,473	0.00%
2022/04/22	4	35.01	2	35.13	34.95	2	1,466	0.14%
2022/04/21	3	34.65	1	34.75	34.65	2	1,488	0.13%
2022/04/20	0	34.70	0	0.00	34.45	0	1,545	0.00%
2022/04/19	2	34.50	0	0.00	34.50	2	1,548	0.13%
2022/04/18	0	0.00	0	34.50	34.40	0	1,559	0.00%
2022/04/15	2	34.45	0	0.00	34.65	2	1,599	0.13%
2022/04/13	0.1	34.35	0	0.00	34.40	0.1	1,681	0.01%
2022/04/12	0.1	34.15	0	0.00	34.15	0.1	1,742	0.00%
2022/04/11	0.1	34.55	0	0.00	34.10	0.1	1,781	0.01%
2022/04/08	0.1	34.55	0	0.00	34.50	0.1	1,793	0.01%
2022/04/07	4	34.71	0	34.80	34.60	4	1,808	0.22%
2022/04/06	0	34.88	0	0.00	34.90	0	1,813	0.00%
2022/04/01	2	34.63	0	0.00	34.60	2	1,846	0.11%
2022/03/30	1.3	34.52	0	0.00	34.70	1.3	2,111	0.06%
2022/03/28	0	34.35	0	0.00	34.40	0	2,183	0.00%
2022/03/25	0	34.85	0	34.65	34.50	0	2,155	0.00%
2022/03/24	0	35.00	0	0.00	34.85	0	2,163	0.00%
2022/03/23	0	35.20	0	0.00	35.10	0	2,177	0.00%
2022/03/22	1	34.90	0	0.00	35.10	1	2,204	0.05%
2022/03/21	0	35.10	0	0.00	35.10	0	2,226	0.00%
2022/03/17	0	34.75	0	0.00	34.70	0	2,371	0.00%
2022/03/11	0.2	34.45	0	0.00	34.25	0.2	2,402	0.01%
2022/03/07	1	34.10	0	0.00	34.35	1	2,401	0.04%
2022/02/24	1	35.00	0	0.00	34.60	1	2,724	0.04%
2022/02/11	0	0.00	1	36.15	36.35	-1	3,056	-0.03%
2022/02/10	0	0.00	4.3	36.11	36.25	-4.3	3,084	-0.14%
2022/02/09	0	0.00	1	35.60	35.85	-1	3,082	-0.03%
2022/02/08	0	0.00	0	35.60	35.60	0	3,060	0.00%
2022/01/21	10	34.70	10	34.60	34.55	0	3,216	0.00%
2022/01/20	0	0.00	10	34.95	35.05	-10	3,215	-0.31%
2022/01/18	1	34.90	0	0.00	34.80	1	3,277	0.03%
2022/01/14	0	0.00	0	35.70	35.40	0	3,305	0.00%
2022/01/13	0	0.00	2	35.90	35.85	-2	3,297	-0.06%
2022/01/07	2	35.00	0	0.00	35.00	2	3,318	0.06%
2022/01/06	0	0.00	1	35.25	35.00	-1	3,322	-0.03%
2022/01/05	1	34.55	0	0.00	34.65	1	3,317	0.03%
2021/12/30	4	35.55	0	0.00	35.30	4	3,292	0.12%
2021/12/29	0	0.00	1	35.50	35.50	-1	3,355	-0.03%
2021/12/28	2	35.38	6	35.10	35.20	-4	3,391	-0.12%
2021/12/27	0	0.00	5	36.49	35.60	-5	3,425	-0.15%
2021/12/24	0	0.00	1.3	35.84	35.90	-1.3	3,417	-0.04%
2021/12/23	0	0.00	10	34.80	35.05	-10	3,392	-0.29%
2021/12/22	0.3	34.35	0	0.00	34.35	0.3	3,483	0.01%
2021/12/17	10.1	33.88	0	0.00	33.90	10.1	4,907	0.21%
2021/12/15	6	34.05	0	0.00	33.95	6	4,956	0.12%
2021/12/14	0	0.00	2	34.58	34.00	-2	4,980	-0.04%
2021/12/10	3	33.90	0	0.00	33.90	3	4,864	0.06%
2021/12/09	1.2	34.08	0	0.00	34.00	1.2	4,854	0.02%
2021/12/07	0	0.00	1	33.80	33.80	-1	4,883	-0.02%
2021/12/06	1	33.70	0	33.75	33.70	1	4,864	0.02%
2021/12/03	6	34.00	0	0.00	33.85	6	4,886	0.12%
2021/12/02	0	0.00	1	33.85	33.80	-1	4,893	-0.02%
2021/12/01	0	0.00	1	33.60	34.05	-1	4,897	-0.02%
2021/11/30	3	34.10	0	0.00	34.00	3	4,899	0.06%
2021/11/29	1	33.80	0	0.00	34.10	1	4,919	0.02%
2021/11/26	6	34.42	17	34.55	34.50	-11	4,875	-0.23%
2021/11/22	1	35.20	0.2	35.45	35.35	0.8	4,777	0.02%
2021/11/19	18	35.83	20	35.90	35.50	-2	4,784	-0.04%
2021/11/18	10	36.30	7.3	36.09	36.05	2.7	4,768	0.06%
2021/11/16	1	35.10	0	0.00	35.40	1	4,659	0.02%
2021/11/15	3	34.45	0	0.00	35.00	3	4,663	0.06%
2021/11/12	0	0.00	1	34.45	34.50	-1	4,711	-0.02%
2021/11/11	0	0.00	1	34.70	34.50	-1	4,748	-0.02%
2021/11/10	12	35.29	1	34.85	34.75	11	4,828	0.23%
2021/11/09	0	0.00	1	34.80	35.00	-1	4,749	-0.02%
2021/11/05	0	0.00	2	34.25	34.55	-2	4,701	-0.04%
2021/11/03	0	0.00	2	34.43	34.65	-2	4,720	-0.04%
2021/11/02	3	34.52	1	34.70	34.30	2	4,727	0.04%
2021/10/29	0	0.00	4	33.79	34.00	-4	4,713	-0.08%
2021/10/28	0	0.00	1	33.15	33.20	-1	4,726	-0.02%
2021/10/27	0	0.00	1	33.10	33.05	-1	4,763	-0.02%
2021/10/26	12	33.43	0	0.00	33.35	12	4,746	0.25%
2021/10/25	2	33.43	2	33.58	33.60	0	4,738	0.00%
2021/10/22	2	33.73	1	34.30	33.60	1	4,771	0.02%
2021/10/21	1	34.15	0	0.00	34.10	1	4,770	0.02%
2021/10/20	1	34.00	0	0.00	33.95	1	4,901	0.02%
2021/10/19	2	34.25	0	0.00	34.30	2	4,939	0.04%
2021/10/18	1	34.35	1	34.65	34.40	0	5,010	0.00%
2021/10/14	0	0.00	6	33.71	33.95	-6	5,072	-0.12%
2021/10/13	1	33.25	2	33.70	33.10	-1	5,046	-0.02%
2021/10/08	1	33.50	1	33.60	33.55	0	5,047	0.00%
2021/10/07	1	33.70	0	0.00	34.00	1	5,101	0.02%
2021/10/06	0	0.00	1	33.80	33.20	-1	5,136	-0.02%
2021/10/05	2	33.25	4	33.89	33.90	-2	5,163	-0.04%
2021/10/04	0.1	34.25	6	33.90	33.75	-5.9	5,229	-0.11%
2021/10/01	10	34.60	1	34.40	34.40	9	5,334	0.17%
2021/09/30	3	35.92	0	0.00	35.65	3	5,582	0.05%
2021/09/29	4	35.86	4	35.94	35.70	0	5,656	0.00%
2021/09/28	12	38.03	7	38.11	37.20	5	5,623	0.09%
2021/09/27	10	35.91	18	36.71	37.50	-8	5,127	-0.16%
2021/09/24	9	35.32	2	35.63	34.10	7	5,231	0.13%
2021/09/17	4	34.43	0	0.00	34.30	4	5,554	0.07%
2021/09/16	0	0.00	1	34.85	34.90	-1	5,568	-0.02%
2021/09/15	1	35.15	0	0.00	35.15	1	5,599	0.02%
2021/09/10	1	35.35	0	0.00	35.20	1	6,292	0.02%
2021/09/08	2	35.20	1	35.65	35.10	1	6,382	0.02%
2021/09/06	0	0.00	1	35.70	35.50	-1	6,471	-0.02%
2021/09/03	1.2	35.99	0	0.00	35.90	1.2	6,703	0.02%
2021/09/02	1	36.00	0	0.00	36.10	1	6,818	0.01%
2021/09/01	0	0.00	1	36.40	36.05	-1	6,932	-0.01%
2021/08/31	2	36.05	0	0.00	36.00	2	7,220	0.03%
2021/08/30	2	36.43	0	0.00	36.45	2	8,170	0.02%
2021/08/27	0	0.00	1	37.10	37.15	-1	8,507	-0.01%
2021/08/25	0.2	36.55	1	36.30	36.45	-0.8	9,548	-0.01%
2021/08/24	0.2	36.14	0	0.00	36.00	0.2	9,557	0.00%
2021/08/23	10.2	36.65	0	0.00	36.65	10.2	9,552	0.11%
2021/08/19	0.1	35.80	0	0.00	35.80	0.1	9,595	0.00%
2021/08/18	0	0.00	11	35.76	36.75	-11	9,597	-0.11%
2021/08/17	3	37.52	0	0.00	36.85	3	9,597	0.03%
2021/08/16	4.1	39.75	0	0.00	39.65	4.1	9,655	0.04%
2021/08/13	13	41.09	0	0.00	40.90	13	9,619	0.14%
2021/08/12	1	42.10	10	42.10	41.15	-9	9,653	-0.09%
2021/08/11	10	41.70	0	0.00	41.15	10	9,717	0.10%
2021/08/09	0	0.00	4	42.30	42.40	-4	9,916	-0.04%
2021/08/06	0	0.00	1	42.30	42.05	-1	10,006	-0.01%
2021/08/04	0	0.00	6	41.99	42.20	-6	10,387	-0.06%
2021/08/03	0.2	41.65	0	0.00	41.80	0.2	10,891	0.00%
2021/08/02	5	41.20	2	41.40	42.00	3	11,135	0.03%
2021/07/29	25.2	42.04	0	0.00	42.20	25.2	11,148	0.23%
2021/07/28	2.2	41.41	13	41.90	41.70	-10.9	11,200	-0.10%
2021/07/27	3	41.82	2	41.93	41.75	1	11,276	0.01%
2021/07/26	0	0.00	4	41.43	41.35	-4	11,320	-0.04%
2021/07/23	14	43.47	9	43.66	43.80	5	11,234	0.04%
2021/07/22	4.3	41.79	2	43.00	42.10	2.3	11,252	0.02%
2021/07/21	4	42.75	0	0.00	42.65	4	11,280	0.04%
2021/07/20	5	43.47	2	43.60	43.40	3	11,329	0.03%
2021/07/19	0	0.00	1	44.50	44.60	-1	11,489	-0.01%
2021/07/15	13	44.82	0	0.00	45.10	13	11,904	0.11%
2021/07/14	5.3	43.40	0	0.00	44.35	5.3	12,012	0.04%
2021/07/13	0	0.00	2	45.15	44.20	-2	12,155	-0.02%
2021/07/12	4	45.19	10	45.62	44.95	-6	12,200	-0.05%
2021/07/09	11	46.07	12	46.24	45.95	-1	12,244	-0.01%
2021/07/08	12	46.93	9	46.74	46.80	3	12,352	0.02%
2021/07/07	14	48.84	30	48.63	48.00	-16	12,719	-0.13%
2021/07/06	16	48.11	2	49.40	48.05	14	12,729	0.11%
2021/07/05	19	48.09	21	48.14	48.35	-2	12,634	-0.02%
2021/07/02	1	49.30	9.1	48.32	48.25	-8.1	12,625	-0.06%
2021/07/01	17	49.16	19	48.52	47.70	-2	12,600	-0.02%
2021/06/30	17	48.30	23	46.79	48.50	-6	12,196	-0.05%
2021/06/29	3	46.00	0.2	45.60	45.60	2.8	11,816	0.02%
2021/06/28	1	46.00	3	44.78	46.00	-2	11,840	-0.02%
2021/06/25	7.1	45.25	2	45.33	44.90	5.1	11,931	0.04%
2021/06/24	2	45.43	9	45.35	45.40	-7	12,036	-0.06%
2021/06/23	10	45.56	12	45.99	44.80	-2	12,046	-0.02%
2021/06/22	26	45.74	9	46.98	45.25	17	12,006	0.14%
2021/06/21	45	44.24	26	45.41	45.80	19	11,681	0.16%
2021/06/18	4	43.80	0	0.00	44.30	4	11,495	0.03%
2021/06/17	2	44.05	1	43.95	44.05	1	11,500	0.01%
2021/06/16	6	44.12	0	0.00	43.85	6	11,569	0.05%
2021/06/15	9	44.02	2	44.43	44.00	7	11,547	0.06%
2021/06/11	70.6	45.00	74	45.44	44.50	-3.4	11,486	-0.03%
2021/06/09	15.2	45.55	17	45.34	45.10	-1.8	11,135	-0.02%
2021/06/08	55.2	47.92	72	47.16	46.90	-16.8	11,004	-0.15%
2021/06/07	56	47.75	60.3	47.79	49.00	-4.3	10,711	-0.04%
2021/06/04	11.3	46.98	9	47.50	45.65	2.3	9,730	0.02%
2021/06/03	22	46.68	36	46.91	46.40	-14	9,410	-0.15%
2021/06/02	18	44.23	17.2	44.83	44.75	0.8	8,596	0.01%
2021/06/01	0	0.00	1	41.70	41.70	-1	8,410	-0.01%
2021/05/31	2	41.30	1	41.80	41.30	1	8,428	0.01%
2021/05/28	12	41.20	0	0.00	41.20	12	8,435	0.14%
2021/05/27	0	0.00	2	41.20	40.90	-2	8,495	-0.02%
2021/05/26	1	41.10	0	0.00	41.60	1	8,506	0.01%
2021/05/25	14	42.30	0	0.00	41.70	14	8,495	0.16%
2021/05/24	2.2	41.90	0.3	42.35	42.35	1.9	8,454	0.02%
2021/05/20	0	0.00	2	40.03	39.95	-2	8,382	-0.02%
2021/05/19	31	40.22	2	40.45	40.35	29	8,352	0.35%
2021/05/18	2	39.63	4	39.63	40.00	-2	8,294	-0.02%
2021/05/17	3	38.17	2	38.18	37.50	1	8,225	0.01%
2021/05/14	2	39.48	2	40.90	39.30	0	8,098	0.00%
2021/05/13	6	40.86	3	40.02	40.55	3	7,981	0.04%
2021/05/12	4	40.81	33	41.11	40.80	-29	7,825	-0.37%
2021/05/11	8	47.51	7	48.19	44.85	1	7,543	0.01%
2021/05/10	1	44.70	6	45.02	46.30	-5	7,010	-0.07%
2021/05/07	1	43.40	2	42.80	43.20	-1	6,735	-0.01%
2021/05/06	3	43.43	3	43.93	42.90	0	6,739	0.00%
2021/05/04	6	41.86	13.2	42.40	42.35	-7.2	6,679	-0.11%
2021/05/03	1	44.75	2	44.58	44.45	-1	6,594	-0.02%
2021/04/29	3	44.33	7.4	44.59	44.60	-4.4	6,583	-0.07%
2021/04/28	1.1	45.25	0	0.00	44.90	1.1	6,554	0.02%
2021/04/27	4.1	44.53	2.5	44.83	45.80	1.6	6,573	0.02%
2021/04/26	3.1	45.10	9	45.03	45.20	-5.9	6,491	-0.09%
2021/04/23	4	43.00	8	43.98	44.10	-4	6,353	-0.06%
2021/04/22	14.5	43.48	6	43.86	42.65	8.5	6,216	0.14%
2021/04/21	4.1	43.95	13.1	43.82	43.90	-9.1	6,020	-0.15%
2021/04/20	6.1	42.87	8	42.82	42.90	-1.9	5,845	-0.03%
2021/04/19	13.1	42.14	37	41.91	43.00	-23.9	5,793	-0.41%
2021/04/16	3	41.13	3	41.27	41.55	0	5,623	0.00%
2021/04/15	1.1	40.86	0	40.90	40.80	1	5,565	0.02%
2021/04/14	13.4	41.10	35	41.87	40.75	-21.6	5,534	-0.39%
2021/04/13	34.1	42.71	21	42.20	41.80	13.1	5,423	0.24%
2021/04/12	58.1	40.04	16	39.81	40.45	42.1	4,935	0.85%
2021/04/09	12.1	37.10	1	36.90	37.00	11.1	4,665	0.24%
2021/04/08	1.2	37.15	1	37.75	38.00	0.2	4,657	0.00%
2021/04/07	9	37.13	0	0.00	37.00	9	4,750	0.19%
2021/04/06	2	36.65	105.1	36.77	37.40	-103.1	5,023	-2.05%	大賣/鉅額交易
2021/04/01	3	34.62	2	35.08	35.40	1	5,095	0.02%
2021/03/31	2.2	34.95	15.7	34.81	34.90	-13.6	4,996	-0.27%
2021/03/30	1	35.00	12	34.76	35.00	-11	4,935	-0.22%
2021/03/29	2	34.20	1	34.30	34.05	1	4,784	0.02%
2021/03/26	0	33.60	0.1	33.55	33.60	-0.1	4,838	0.00%
2021/03/23	0	0.00	1.1	32.75	32.70	-1.1	4,820	-0.02%
2021/03/22	2	32.50	5	32.50	33.00	-3	5,030	-0.06%
2021/03/19	0	0.00	23	33.06	32.65	-23	5,060	-0.45%
2021/03/18	10	32.16	0.3	32.20	32.05	9.7	4,953	0.20%
2021/03/17	0	0.00	5	32.20	32.15	-5	4,948	-0.10%
2021/03/15	21	32.21	0	0.00	32.15	21	5,051	0.42%
2021/03/12	0	0.00	3	32.20	32.30	-3	5,083	-0.06%
2021/03/10	1	32.30	0	0.00	32.30	1	5,138	0.02%
2021/03/09	0	0.00	1	32.35	32.40	-1	5,155	-0.02%
2021/03/08	0	32.10	0	0.00	32.10	0	5,171	0.00%
2021/03/05	0	0.00	1	32.00	31.80	-1	5,165	-0.02%
2021/03/04	1	31.95	20	32.00	31.95	-19	5,211	-0.36%
2021/03/03	5	31.75	6	31.87	31.85	-1	5,198	-0.02%
2021/03/02	3	31.67	0	0.00	31.20	3	5,189	0.06%
2021/02/26	2	31.35	5	31.31	31.35	-3	5,152	-0.06%
2021/02/25	3	31.40	1	31.40	31.45	2	5,134	0.04%
2021/02/24	1	31.40	0	0.00	31.50	1	5,173	0.02%
2021/02/23	0	0.00	2	31.50	31.65	-2	5,162	-0.04%
2021/02/22	0	0.00	2.1	31.00	31.10	-2.1	5,150	-0.04%
2021/02/19	0	0.00	1	30.90	30.90	-1	5,168	-0.02%
2021/02/18	1	30.60	0.4	30.65	30.65	0.6	5,340	0.01%
2021/02/17	2	30.10	1	30.20	30.20	1	5,365	0.02%
2021/02/05	0	0.00	1	29.45	29.35	-1	5,789	-0.02%
2021/02/03	10	29.15	0	0.00	29.15	10	5,855	0.17%
2021/02/02	33	29.33	0	0.00	29.30	33	5,993	0.55%
2021/02/01	1	28.85	0	0.00	28.90	1	6,029	0.02%
2021/01/29	1	28.95	0	0.00	28.70	1	6,066	0.02%
2021/01/27	2	29.90	0	0.00	29.80	2	6,145	0.03%
2021/01/26	2	29.90	0	0.00	29.90	2	6,185	0.03%
2021/01/21	55.1	30.04	0	0.00	29.90	55.1	6,209	0.89%
2021/01/20	9	29.94	0	30.10	29.85	9	6,286	0.14%
2021/01/15	3	31.58	0	0.00	31.40	3	6,564	0.05%
2021/01/14	11	32.07	0	0.00	32.05	11	6,677	0.16%
2021/01/11	1	33.00	1	33.40	33.00	0	6,760	0.00%
2021/01/07	0	0.00	50	33.95	33.55	-50	6,802	-0.73%
2021/01/04	0	0.00	6	34.23	34.20	-6	7,184	-0.08%
2020/12/31	1	34.10	9	34.11	34.00	-8	7,154	-0.11%
2020/12/30	11	34.27	13	34.15	34.15	-2	7,118	-0.03%
2020/12/29	7	34.00	24	34.60	33.55	-17	7,018	-0.24%
2020/12/28	1	33.10	38	33.06	33.45	-37	6,617	-0.56%
2020/12/25	1	31.95	0	0.00	31.85	1	6,421	0.02%
2020/12/23	1	31.80	0	0.00	32.00	1	6,696	0.01%
2020/12/22	2	32.30	20	32.35	32.10	-18	6,864	-0.26%
2020/12/21	56	31.98	0	0.00	31.95	56	6,824	0.82%
2020/12/17	0	0.00	5.2	31.31	31.35	-5.2	6,965	-0.07%
2020/12/16	19	31.66	6	31.72	31.75	13	7,030	0.18%
2020/12/15	7	31.34	3	31.52	31.25	4	7,052	0.06%
2020/12/14	0	0.00	4.2	30.49	30.85	-4.2	7,238	-0.06%
2020/12/11	0	0.00	2	30.55	30.60	-2	7,585	-0.03%
2020/12/10	49	31.01	3	30.80	30.85	46	7,732	0.59%
2020/12/08	8	31.23	1.4	31.26	31.20	6.6	7,910	0.08%
2020/12/04	3	31.37	2	31.30	31.40	1	8,135	0.01%
2020/12/03	2	31.50	0	0.00	31.55	2	8,318	0.02%
2020/12/02	5	31.62	4	31.79	31.65	1	8,383	0.01%
2020/12/01	1	32.05	2	32.00	31.95	-1	8,434	-0.01%
2020/11/30	9	32.09	0	0.00	31.80	9	8,550	0.11%
2020/11/26	1	32.10	1	32.00	31.95	0	8,892	0.00%
2020/11/25	3	31.95	0	0.00	31.75	3	9,325	0.03%
2020/11/24	7	31.87	0	0.00	31.90	7	9,455	0.07%
2020/11/19	10	31.85	5	31.75	31.70	5	9,608	0.05%
2020/11/17	2	32.45	8	32.20	32.00	-6	9,652	-0.06%
2020/11/13	42	34.26	37	32.81	32.60	5	9,815	0.05%
2020/11/12	20.5	32.67	0	0.00	32.60	20.5	9,419	0.22%
2020/11/06	1	32.50	0	0.00	32.70	1	9,894	0.01%
2020/11/04	10	33.00	0	0.00	33.25	10	10,031	0.10%
2020/11/02	13	33.35	1	33.10	33.15	12	10,118	0.12%
2020/10/30	4	33.85	1	33.95	33.95	3	10,102	0.03%
2020/10/29	1	34.20	0	34.45	34.30	1	10,056	0.01%
2020/10/28	0	0.00	3	35.13	34.75	-3	10,041	-0.03%
2020/10/27	3	35.33	8	34.98	35.35	-5	9,929	-0.05%
2020/10/22	1	34.25	2	34.15	33.85	-1	9,557	-0.01%
2020/10/21	2	33.60	3	33.78	33.75	-1	9,440	-0.01%
2020/10/20	3	33.38	7	33.18	33.60	-4	9,399	-0.04%
2020/10/19	1	32.55	1	32.50	32.50	0	9,368	0.00%
2020/10/16	5	32.90	7	33.64	32.80	-2	9,357	-0.02%
2020/10/15	8	33.18	3	33.20	33.20	5	9,340	0.05%
2020/10/14	13	33.50	5	33.38	33.20	8	9,348	0.09%
2020/10/13	9	34.02	10	34.34	34.50	-1	9,174	-0.01%
2020/10/12	19	33.39	79	33.15	33.50	-60	8,973	-0.67%
2020/10/08	5	31.97	1.9	31.77	31.75	3.1	8,852	0.03%
2020/10/07	4	32.23	1	32.55	32.25	3	8,838	0.03%
2020/10/06	14	32.31	2	32.50	32.50	12	8,827	0.14%
2020/10/05	1	31.55	1	31.80	32.10	0	8,814	0.00%
2020/09/30	5	31.90	2	31.55	31.55	3	8,814	0.03%
2020/09/29	1	31.70	3	32.37	32.55	-2	8,758	-0.02%
2020/09/28	1	31.20	1	32.10	31.80	0	8,634	0.00%
2020/09/25	3	31.30	4	31.94	31.60	-1	8,596	-0.01%
2020/09/24	12	30.45	1	31.00	30.45	11	8,511	0.13%
2020/09/23	2	31.08	0	0.00	31.15	2	8,369	0.02%
2020/09/22	4	32.64	5	32.52	31.90	-1	8,273	-0.01%
2020/09/21	3	33.12	5	32.99	33.10	-2	8,144	-0.02%
2020/09/18	3	32.18	18	32.66	32.90	-15	8,049	-0.19%
2020/09/17	7	31.49	9	31.23	31.75	-2	7,804	-0.03%
2020/09/16	9	30.91	12	30.99	31.55	-3	7,580	-0.04%
2020/09/15	31	29.91	67	29.85	30.00	-36	7,301	-0.49%
2020/09/14	11	29.10	6	29.50	29.00	5	7,211	0.07%
2020/09/11	5	28.50	2	28.88	28.50	3	7,118	0.04%
2020/09/10	41	29.08	9	29.33	29.00	32	7,058	0.45%
2020/09/09	13	29.28	8	29.13	29.65	5	6,999	0.07%
2020/09/08	2	29.15	5	29.03	29.15	-3	6,915	-0.04%
2020/09/07	1	27.80	1	28.50	27.90	0	6,728	0.00%
2020/09/04	2	27.75	0	0.00	27.80	2	6,666	0.03%
2020/09/03	2	28.25	3	28.67	28.70	-1	6,678	-0.01%
2020/09/02	3	28.68	14	28.46	28.45	-11	6,571	-0.17%
2020/09/01	3	30.18	2	30.38	29.50	1	6,390	0.02%
2020/08/31	14	29.95	7	29.46	30.30	7	6,145	0.11%
2020/08/28	46	27.48	12	27.55	27.55	34	5,720	0.59%
2020/08/27	3	26.40	11	26.58	26.30	-8	5,580	-0.14%
2020/08/26	1	27.05	7	27.66	27.10	-6	5,487	-0.11%
2020/08/25	6	27.95	12	27.39	27.30	-6	5,429	-0.11%
2020/08/24	2	27.05	6	27.27	27.00	-4	5,386	-0.07%
2020/08/21	6	27.81	7	27.76	27.30	-1	5,399	-0.02%
2020/08/20	16	27.20	30	27.86	27.50	-14	5,342	-0.26%
2020/08/19	37	27.66	20	27.43	28.00	17	5,215	0.33%
2020/08/18	9	26.74	8	26.81	26.45	1	5,110	0.02%
2020/08/17	9	26.36	33	26.33	26.50	-24	5,168	-0.46%
2020/08/14	44	26.19	9	26.27	26.35	35	5,275	0.66%
2020/08/13	22	25.82	12	25.77	25.55	10	5,249	0.19%
2020/08/12	5	26.00	12.5	25.41	25.40	-7.5	5,257	-0.14%
2020/08/11	13	25.09	2	24.80	25.15	11	5,099	0.22%
2020/08/10	1.5	23.90	0	0.00	23.90	1.5	4,954	0.03%
2020/08/07	0	0.00	1	24.15	24.15	-1	4,961	-0.02%
2020/08/06	0	0.00	20	23.45	23.55	-20	4,927	-0.41%
2020/08/03	0.5	23.20	0	0.00	23.20	0.5	5,110	0.01%
2020/07/31	0	0.00	2	23.15	23.20	-2	5,088	-0.04%
2020/07/30	0	0.00	1	23.30	23.25	-1	5,088	-0.02%
2020/07/28	2	23.30	0	0.00	23.10	2	5,093	0.04%
2020/07/24	0	0.00	1	23.60	23.60	-1	5,059	-0.02%
2020/07/15	0	0.00	9	23.76	23.80	-9	4,837	-0.19%
2020/07/14	8	23.41	0	0.00	23.25	8	4,784	0.17%
2020/07/13	2	23.20	1	23.75	23.70	1	4,766	0.02%
2020/07/10	0	0.00	3	23.47	23.35	-3	4,775	-0.06%
2020/07/09	0	0.00	4	23.03	23.05	-4	4,699	-0.09%
2020/07/08	0	0.00	1	23.10	23.20	-1	4,670	-0.02%
2020/07/07	0	0.00	2	23.13	22.95	-2	4,674	-0.04%
2020/07/06	0	0.00	2	22.90	23.00	-2	4,713	-0.04%
2020/07/03	1	23.85	0	0.00	23.95	1	4,653	0.02%
2020/07/01	1	23.50	2	23.70	23.65	-1	4,583	-0.02%
2020/06/29	1	23.20	0	0.00	23.15	1	4,584	0.02%
2020/06/24	1	23.50	0	0.00	23.50	1	4,588	0.02%
2020/06/23	0	0.00	10	23.90	23.55	-10	4,655	-0.21%
2020/06/22	2	23.70	0	0.00	23.70	2	4,710	0.04%
2020/06/19	4	24.05	0	0.00	23.65	4	4,700	0.09%
2020/06/18	10	24.10	6	24.08	24.00	4	4,723	0.08%
2020/06/17	1	23.75	6	23.76	23.75	-5	4,736	-0.11%
2020/06/16	3	23.82	3.2	23.87	23.85	-0.2	4,805	0.00%
2020/06/15	4	22.99	2	23.25	22.90	2	4,918	0.04%
2020/06/11	0	0.00	2.7	22.63	22.50	-2.7	4,997	-0.05%
2020/06/10	5	22.80	1	22.75	22.75	4	5,048	0.08%
2020/06/08	0	0.00	0.6	23.95	23.95	-0.6	5,294	-0.01%
2020/06/04	2	23.60	65	23.79	23.60	-63	5,545	-1.14%
2020/06/03	2	23.88	1	23.85	23.95	1	5,668	0.02%
2020/05/28	21	24.39	0	0.00	23.85	21	6,106	0.34%
2020/05/27	0	0.00	1	23.90	23.90	-1	6,201	-0.02%
2020/05/26	46	24.12	3	23.70	23.90	43	6,571	0.65%
2020/05/25	4	23.51	84	23.40	23.45	-80	7,089	-1.13%
2020/05/22	6	24.48	8	24.22	24.05	-2	7,214	-0.03%
2020/05/21	14	24.39	16	24.34	24.30	-2	7,427	-0.03%
2020/05/20	16	23.91	6	23.85	23.55	10	7,367	0.14%
2020/05/19	63	23.55	87	23.23	23.60	-24	7,336	-0.33%
2020/05/18	1	23.10	15	22.77	23.10	-14	7,175	-0.20%
2020/05/15	55	22.11	2	22.08	22.20	53	7,007	0.76%
2020/05/14	2	21.80	0	0.00	21.50	2	6,955	0.03%
2020/05/13	3	22.08	1	22.50	21.90	2	6,894	0.03%
2020/05/12	36	22.31	21	22.33	22.40	15	6,806	0.22%
2020/05/08	1	21.10	0	0.00	21.05	1	6,555	0.02%
2020/05/06	0	0.00	3	21.10	20.90	-3	6,792	-0.04%
2020/05/05	3	20.90	0	0.00	20.95	3	6,789	0.04%
2020/04/30	0	0.00	1	21.15	21.20	-1	6,772	-0.01%
2020/04/29	13	21.14	0	0.00	21.05	13	6,759	0.19%
2020/04/28	3	21.00	1	20.85	21.00	2	6,732	0.03%
2020/04/22	0	0.00	39	20.10	20.30	-39	6,754	-0.58%
2020/04/20	1	20.95	0	0.00	21.00	1	6,744	0.01%
2020/04/17	2	21.30	2.5	21.22	21.00	-0.5	6,723	-0.01%
2020/04/15	0	0.00	1	21.05	21.45	-1	6,723	-0.01%
2020/04/14	0.5	20.90	0	0.00	20.85	0.5	6,657	0.01%
2020/04/13	5	20.65	0	0.00	20.60	5	6,647	0.08%
2020/04/10	2.5	20.79	0	0.00	20.75	2.5	6,633	0.04%
2020/04/09	13	21.10	1	20.95	21.10	12	6,605	0.18%
2020/04/08	2	20.30	1	20.45	20.85	1	6,563	0.02%
2020/04/07	1.1	20.43	0	0.00	20.30	1.1	6,514	0.02%
2020/04/06	4	20.04	4	20.28	20.40	0	6,489	0.00%
2020/04/01	0	20.70	0	0.00	20.50	0	6,454	0.00%
2020/03/31	2	20.40	5	20.45	20.55	-3	6,481	-0.05%
2020/03/30	0	0.00	2	19.83	20.50	-2	6,439	-0.03%
2020/03/27	1	20.40	0	0.00	20.10	1	6,396	0.02%
2020/03/26	3	20.30	1	20.75	20.75	2	6,303	0.03%
2020/03/25	1	20.00	1	20.40	20.35	0	6,194	0.00%
2020/03/24	2	19.35	2	19.35	19.45	0	6,102	0.00%
2020/03/23	4	19.03	4	18.80	19.05	0	6,000	0.00%
2020/03/20	32	18.33	20	18.33	18.35	12	5,913	0.20%
2020/03/19	9	17.58	2	17.58	17.55	7	5,777	0.12%
2020/03/18	12	20.05	10	20.03	19.45	2	5,544	0.04%
2020/03/17	2	20.55	3	20.63	20.35	-1	5,438	-0.02%
2020/03/16	3	21.08	0	0.00	21.00	3	5,330	0.06%
2020/03/13	8	20.84	8	21.02	21.30	0	5,237	0.00%
2020/03/12	6	22.26	23	22.10	22.50	-17	4,960	-0.34%
2020/03/11	3	23.12	10	22.90	23.00	-7	4,821	-0.15%
2020/03/10	21	22.55	11	22.51	22.70	10	4,707	0.21%
2020/03/09	1	22.20	0	0.00	22.10	1	4,538	0.02%
2020/03/06	4	23.55	5	23.39	23.20	-1	4,361	-0.02%
2020/03/05	11	23.79	0	0.00	23.50	11	4,286	0.26%
2020/03/04	2	24.18	10	24.45	23.75	-8	4,154	-0.19%
2020/03/03	0	24.10	166	24.57	24.20	-166	4,018	-4.13%	大賣/鉅額交易
2020/03/02	8	23.06	11.1	23.33	23.35	-3.1	3,790	-0.08%
2020/02/27	9	24.37	8	24.78	23.65	1	3,649	0.03%
2020/02/26	184	24.18	9	23.95	23.65	175	3,278	5.34%	大買/鉅額交易
2020/02/25	4.1	23.18	7	22.79	22.60	-2.9	2,676	-0.11%
2020/02/24	0	0.00	50	22.70	23.00	-50	2,438	-2.05%
2020/02/21	0	0.00	4.1	21.43	21.65	-4.1	2,096	-0.19%
2020/02/20	4	21.10	7	21.01	21.00	-3	1,950	-0.15%
2020/02/19	2	20.60	0	0.00	20.60	2	1,856	0.11%
2020/02/18	0	0.00	3	20.50	20.50	-3	1,884	-0.16%
2020/02/17	3	20.55	1	20.40	20.50	2	1,955	0.10%
2020/02/12	1	20.15	0	0.00	20.15	1	1,886	0.05%
2020/02/11	2	20.00	0	0.00	20.05	2	1,862	0.11%
2020/02/10	1	20.15	0	0.00	20.25	1	1,832	0.05%
2020/02/07	1	20.80	2	20.53	20.80	-1	1,732	-0.06%
2020/02/05	0	0.00	13	19.70	19.65	-13	1,561	-0.83%
2020/02/03	1	19.50	2	19.50	19.55	-1	1,540	-0.06%
2020/01/31	1	19.80	0	0.00	19.70	1	1,511	0.07%
2020/01/30	4	19.70	0	0.00	19.55	4	1,495	0.27%
2020/01/20	1	20.45	1	20.25	20.45	0	1,464	0.00%
2020/01/17	24	20.25	1	20.25	20.20	23	1,426	1.61%
2020/01/16	3	20.10	1	20.15	20.20	2	1,404	0.14%
2020/01/15	25	20.00	0	0.00	20.00	25	1,378	1.81%
2020/01/13	0	0.00	11	19.80	19.75	-11	1,343	-0.82%
2020/01/10	3	19.67	7	19.61	19.75	-4	1,356	-0.29%
2020/01/03	0	0.00	0	19.30	19.40	0	1,345	0.00%
2020/01/02	0	0.00	2	19.50	19.45	-2	1,339	-0.15%
2019/12/31	0	0.00	0	19.20	19.30	0	1,305	0.00%
2019/12/27	1	19.00	0	0.00	19.10	1	1,263	0.08%
2019/12/26	0	0.00	5	19.06	19.15	-5	1,248	-0.40%
2019/12/23	1	18.90	0	0.00	19.00	1	1,200	0.08%
2019/12/20	1	18.90	0	0.00	18.85	1	1,204	0.08%
2019/12/19	0	0.00	6	18.90	18.95	-6	1,202	-0.50%
2019/12/18	0	0.00	20	19.00	18.95	-20	1,200	-1.67%
2019/12/17	4	18.74	0	0.00	18.85	4	1,191	0.34%
2019/12/16	0	0.00	1	19.00	18.85	-1	1,155	-0.09%
2019/12/06	0.9	18.65	0	0.00	18.60	0.9	1,157	0.08%
2019/12/02	1	18.65	0	0.00	18.70	1	1,164	0.09%
2019/11/26	2	18.93	0	0.00	18.90	2	1,111	0.18%
2019/11/25	1.6	19.20	1	19.30	19.20	0.6	1,088	0.06%
2019/11/22	0	19.50	1	18.80	18.80	-1	1,052	-0.09%
2019/11/15	0	0.00	1	19.05	18.85	-1	1,048	-0.10%
2019/11/14	20	18.80	2	18.73	18.80	18	997	1.81%
2019/11/11	1	18.25	0	0.00	18.20	1	940	0.11%
2019/10/28	0	0.00	2	18.25	18.15	-2	1,018	-0.20%
2019/10/18	4	17.80	0	0.00	17.80	4	1,040	0.38%
2019/10/17	0	0.00	1	18.35	18.45	-1	1,013	-0.10%
2019/10/16	0	0.00	0.8	18.30	18.35	-0.8	1,012	-0.07%
2019/10/15	0	0.00	1	18.30	18.30	-1	1,008	-0.10%
2019/10/14	0	0.00	4	18.23	18.30	-4	1,030	-0.39%
2019/10/08	0	0.00	1	18.10	18.05	-1	1,038	-0.10%
2019/10/07	0	17.90	0	0.00	17.90	0	1,060	0.00%
2019/10/04	0	0.00	5	17.85	17.85	-5	1,116	-0.45%
2019/10/03	2	17.98	0	0.00	18.00	2	1,157	0.17%
2019/10/02	0	0.00	0.4	17.95	17.90	-0.4	1,175	-0.03%
2019/10/01	0	0.00	1	18.10	18.00	-1	1,189	-0.08%
2019/09/26	1	18.15	0	0.00	18.05	1	1,227	0.08%
2019/09/25	0	0.00	5	18.05	18.05	-5	1,266	-0.39%
2019/09/20	1	18.25	0	0.00	18.30	1	1,305	0.08%
2019/09/18	1	18.20	0	0.00	18.20	1	1,358	0.07%
2019/09/09	16	18.23	1	18.20	18.30	15	1,527	0.98%
2019/09/05	2	17.88	20	17.85	17.85	-18	1,510	-1.19%
2019/09/04	20	17.75	0	0.00	17.85	20	1,510	1.32%
2019/09/02	1	17.60	0	0.00	17.75	1	1,528	0.07%
2019/08/30	0	0.00	5	17.50	17.55	-5	1,526	-0.33%
2019/08/28	1	17.40	5	17.45	17.35	-4	1,526	-0.26%
2019/08/22	8	17.71	0	0.00	17.80	8	1,545	0.52%
2019/08/20	1	17.75	0	0.00	17.65	1	1,556	0.07%
2019/08/07	6	18.03	0	0.00	17.95	6	1,567	0.38%
2019/08/06	1	17.50	1	17.65	18.05	0	1,586	0.00%
2019/08/02	0	0.00	1	18.45	18.45	-1	1,580	-0.06%
2019/08/01	1	18.65	0	0.00	18.65	1	1,610	0.06%
2019/07/30	6	18.90	0	0.00	18.85	6	1,607	0.37%
2019/07/29	4	18.93	0	0.00	18.95	4	1,635	0.24%
2019/07/25	4	19.01	2	19.05	19.00	2	1,627	0.12%
2019/07/24	2	19.00	0	0.00	19.05	2	1,641	0.12%
2019/07/23	3	19.00	5	18.95	19.00	-2	1,645	-0.12%
2019/07/19	1	19.05	0	0.00	19.10	1	1,642	0.06%
2019/07/18	6	19.13	0	0.00	19.10	6	1,675	0.36%
2019/07/17	2	19.15	0	0.00	19.15	2	1,685	0.12%
2019/07/15	1	19.70	0	0.00	19.20	1	1,662	0.06%
2019/07/11	1	19.70	0	0.00	19.65	1	1,703	0.06%
2019/07/03	0	0.00	1	20.45	20.40	-1	1,897	-0.05%
2019/06/27	0	0.00	2	20.40	20.40	-2	1,942	-0.10%
2019/06/26	1	20.40	0	0.00	20.35	1	1,979	0.05%
2019/06/21	0	0.00	3	20.75	20.75	-3	1,965	-0.15%
2019/06/19	0	0.00	11	20.22	20.20	-11	1,950	-0.56%
2019/06/10	0	0.00	5	19.55	19.55	-5	1,983	-0.25%
2019/06/06	0	0.00	2	19.55	19.40	-2	1,984	-0.10%
2019/06/04	0	0.00	6	19.40	19.40	-6	2,009	-0.30%
2019/05/30	2	19.25	0	0.00	19.40	2	2,044	0.10%
2019/05/28	2	19.45	1	19.45	19.30	1	2,030	0.05%
2019/05/23	1	19.30	0	0.00	19.25	1	2,056	0.05%
2019/05/22	0	19.45	0	0.00	19.40	0	2,078	0.00%
2019/05/17	2	19.30	0	0.00	19.25	2	2,159	0.09%
2019/05/15	2	19.20	0	0.00	19.25	2	2,257	0.09%
2019/05/09	8	19.84	1	19.75	19.50	7	2,332	0.30%
2019/05/08	3	19.80	0	0.00	19.80	3	2,303	0.13%
2019/05/03	6	19.94	0	0.00	19.95	6	2,269	0.26%
2019/04/29	10	19.80	0	0.00	19.80	10	2,247	0.44%
2019/04/26	0	0.00	1	19.95	19.85	-1	2,246	-0.04%
2019/04/24	6	20.08	0	0.00	19.90	6	2,248	0.27%
2019/04/19	1	19.95	0	0.00	19.90	1	2,210	0.05%
2019/04/16	0	0.00	5	20.55	20.45	-5	2,147	-0.23%
2019/04/12	1	20.55	2	21.00	20.55	-1	2,121	-0.05%
2019/04/10	0	21.35	0	0.00	21.35	0	2,041	0.00%
2019/04/09	3	20.93	0	0.00	20.80	3	1,892	0.16%
2019/04/08	0	21.25	5	20.79	21.20	-5	1,847	-0.27%
2019/04/01	0	0.00	1	20.70	20.50	-1	1,755	-0.06%
2019/03/28	0	0.00	2	20.30	20.20	-2	1,771	-0.11%
2019/03/26	0	0.00	5	20.60	20.55	-5	1,776	-0.28%
2019/03/25	2	20.63	5	20.55	20.55	-3	1,788	-0.17%
2019/03/22	2	20.85	1	20.80	20.90	1	1,782	0.06%
2019/03/21	5	20.65	0	0.00	20.65	5	1,736	0.29%
2019/03/20	0	20.40	1	20.35	20.40	-1	1,708	-0.06%
2019/03/19	1	20.35	0	0.00	20.30	1	1,701	0.06%
2019/03/18	5	20.30	0	0.00	20.30	5	1,697	0.29%
2019/03/13	0	0.00	5	20.30	20.30	-5	1,710	-0.29%
2019/03/12	1	20.30	1	20.50	20.25	0	1,722	0.00%
2019/03/11	5	19.90	0	0.00	20.30	5	1,735	0.29%
2019/03/08	1	20.05	0	0.00	20.15	1	1,767	0.06%
2019/03/06	0	0.00	7	20.44	20.40	-7	1,814	-0.39%
2019/03/05	5	20.15	5	20.25	20.20	0	1,801	0.00%
2019/03/04	0	0.00	3	20.18	20.25	-3	1,799	-0.17%
2019/02/26	2	20.30	0.1	20.30	20.30	1.9	1,846	0.10%
2019/02/21	5	20.10	0	0.00	20.15	5	1,874	0.27%
2019/02/20	0	0.00	6	20.25	20.25	-6	1,883	-0.32%
2019/02/18	10	20.38	7	20.43	20.40	3	1,883	0.16%
2019/02/15	0	0.00	165	19.95	20.15	-165	1,862	-8.86%	大賣/鉅額交易
2019/02/14	0	0.00	5	19.80	19.70	-5	1,821	-0.27%
2019/02/13	10	19.38	0	0.00	19.45	10	1,814	0.55%
2019/02/12	54	19.50	0	0.00	19.45	54	1,834	2.94%
2019/01/30	26	19.49	0	0.00	19.45	26	1,906	1.36%
2019/01/29	10	19.40	1	19.25	19.40	9	1,913	0.47%
2019/01/25	0	0.00	1	19.05	19.10	-1	1,980	-0.05%
2019/01/21	15	19.05	0	0.00	19.10	15	2,296	0.65%
2019/01/16	1	18.95	0	0.00	18.85	1	2,513	0.04%
2019/01/10	10	18.80	0	0.00	18.80	10	2,672	0.37%
2019/01/09	10	18.85	0	0.00	18.85	10	2,738	0.37%
2019/01/08	40	18.70	0	0.00	18.65	40	2,759	1.45%
2019/01/07	3	18.93	0	0.00	18.85	3	2,831	0.11%
2019/01/03	1	18.65	0	0.00	18.85	1	3,042	0.03%
2018/12/25	0	0.00	1	19.00	19.00	-1	3,366	-0.03%
2018/12/21	1	19.10	6	19.00	18.85	-5	3,644	-0.14%
2018/12/19	0.9	19.70	0	0.00	19.65	0.9	3,831	0.02%
2018/12/18	1	19.70	0	0.00	19.65	1	3,907	0.03%
2018/12/17	1	20.05	0	0.00	19.95	1	4,005	0.02%
2018/12/12	0	0.00	2	20.33	20.25	-2	4,329	-0.05%
2018/12/11	0	0.00	5	20.25	20.35	-5	4,474	-0.11%
2018/12/10	1	20.15	1	20.05	20.20	0	4,774	0.00%
2018/12/03	0	0.00	2	21.75	21.65	-2	5,889	-0.03%
2018/11/29	0	0.00	1	21.25	21.20	-1	5,918	-0.02%
2018/11/26	10	21.15	11	21.30	21.35	-1	6,105	-0.02%
2018/11/22	0	0.00	12	21.04	20.90	-12	6,316	-0.19%
2018/11/21	0	0.00	120	20.90	21.00	-120	6,442	-1.86%	大賣/鉅額交易
2018/11/20	0	0.00	3	21.20	21.20	-3	6,600	-0.05%
2018/11/16	0	0.00	1	21.35	21.35	-1	7,278	-0.01%
2018/11/12	0	0.00	2	21.48	21.35	-2	7,946	-0.03%
2018/11/09	0	0.00	1	21.25	21.20	-1	8,196	-0.01%
2018/11/07	8	21.08	8	21.45	21.35	0	8,346	0.00%
2018/11/06	0	0.00	2	20.10	20.40	-2	8,371	-0.02%
2018/11/05	21	20.00	0	0.00	20.00	21	8,482	0.25%
2018/11/01	0	0.00	2	20.00	20.25	-2	8,436	-0.02%
2018/10/31	2	19.65	0	0.00	19.75	2	8,368	0.02%
2018/10/30	54	19.57	2	19.75	19.75	52	8,273	0.63%
2018/10/29	0	0.00	1	19.95	20.15	-1	8,177	-0.01%
2018/10/26	50	20.19	0	0.00	20.10	50	8,136	0.61%
2018/10/25	6	19.78	1	20.10	20.05	5	8,059	0.06%
2018/10/19	0	0.00	6	20.40	20.60	-6	7,942	-0.08%
2018/10/18	18	20.70	13	20.90	20.55	5	7,876	0.06%
2018/10/17	8	21.26	6	21.28	21.00	2	7,802	0.03%
2018/10/16	3	21.45	3	21.65	21.65	0	7,726	0.00%
2018/10/12	7	20.74	5	21.27	21.60	2	7,583	0.03%
2018/10/09	1	23.05	4	23.34	23.35	-3	7,356	-0.04%
2018/10/08	2	23.13	3	23.13	23.00	-1	7,322	-0.01%
2018/10/05	5	22.91	0	0.00	23.00	5	7,242	0.07%
2018/10/04	20	23.36	15	23.44	24.10	5	7,126	0.07%
2018/10/03	0	0.00	3	24.05	23.75	-3	7,062	-0.04%
2018/10/02	7	23.98	6	23.95	23.95	1	7,033	0.01%
2018/10/01	6	24.55	0	0.00	24.40	6	7,001	0.09%
2018/09/28	6	25.33	9	25.50	24.60	-3	6,963	-0.04%
2018/09/27	7	25.09	10	25.24	25.30	-3	6,795	-0.04%
2018/09/26	16	24.35	42	24.17	24.80	-26	6,650	-0.39%
2018/09/25	30	23.78	11	23.89	23.55	19	6,526	0.29%
2018/09/21	20	24.08	34	24.24	24.05	-14	6,454	-0.22%
2018/09/20	28	23.96	0	0.00	23.80	28	6,333	0.44%
2018/09/18	10	24.17	11	24.50	24.65	-1	6,141	-0.02%
2018/09/17	5.1	24.50	4	24.65	24.60	1.1	6,009	0.02%
2018/09/14	8	24.61	8	24.59	25.00	0	5,859	0.00%
2018/09/13	0	0.00	1	23.70	23.75	-1	5,568	-0.02%
2018/09/12	1	23.30	7	23.38	23.30	-6	5,400	-0.11%
2018/09/11	2	22.25	1	21.80	22.75	1	5,158	0.02%
2018/09/10	5	22.00	0.6	22.25	22.40	4.4	5,014	0.09%
2018/09/07	4	22.30	22	22.29	21.80	-18	4,829	-0.37%
2018/09/06	0	0.00	7	21.60	21.75	-7	4,504	-0.16%
2018/09/05	0	0.00	1	21.60	21.50	-1	4,448	-0.02%
2018/09/04	2	21.48	0	0.00	21.35	2	4,411	0.05%
2018/09/03	1	21.25	0	0.00	21.15	1	4,391	0.02%
2018/08/31	5	21.23	5	21.20	21.45	0	4,320	0.00%
2018/08/30	0	0.00	3	21.95	21.45	-3	4,271	-0.07%
2018/08/29	8	21.89	4	21.75	21.95	4	4,235	0.09%
2018/08/27	0	0.00	4	21.58	21.50	-4	4,155	-0.10%
2018/08/24	2	21.45	4	21.86	21.75	-2	4,019	-0.05%
2018/08/23	6	21.47	20	21.54	21.65	-14	3,728	-0.38%
2018/08/22	20	20.58	19	20.59	20.65	1	3,364	0.03%
2018/08/17	2	19.00	14.9	19.20	19.05	-12.9	2,850	-0.45%
2018/08/16	14	19.03	11.1	19.45	18.80	2.9	2,680	0.11%
2018/08/15	4	18.60	17	18.49	18.55	-13	2,430	-0.53%
2018/08/14	1	18.05	2	18.05	18.10	-1	2,268	-0.04%
2018/08/13	8	18.09	6	18.07	18.00	2	2,271	0.09%
2018/08/10	5	18.01	9	17.87	17.85	-4	2,203	-0.18%
2018/08/09	0	0.00	5	17.40	17.30	-5	2,187	-0.23%
2018/08/08	1	17.35	0	0.00	17.35	1	2,194	0.05%
2018/08/02	0	0.00	0.6	17.10	17.10	-0.6	2,506	-0.02%
2018/08/01	0	0.00	0.4	17.15	17.20	-0.4	2,544	-0.02%
2018/07/31	0	0.00	1	17.20	17.25	-1	2,649	-0.04%
2018/07/30	11	17.15	0	0.00	17.10	11	2,655	0.41%
2018/07/20	0	0.00	2	16.75	16.75	-2	2,819	-0.07%
2018/07/18	0	0.00	6	16.70	16.80	-6	2,846	-0.21%
2018/07/12	10	16.65	2	16.70	16.75	8	2,866	0.28%
2018/07/10	0	0.00	5	17.15	17.15	-5	2,842	-0.18%
2018/07/05	0	0.00	6	17.03	16.90	-6	2,907	-0.21%
2018/06/26	0	0.00	3	16.80	16.65	-3	2,964	-0.10%
2018/06/25	1	16.80	10	16.90	16.80	-9	2,951	-0.30%
2018/06/20	10	17.13	0	0.00	17.05	10	2,965	0.34%
2018/06/13	0	0.00	1	17.95	17.85	-1	2,853	-0.04%
2018/06/06	3	18.00	1	17.95	18.05	2	2,823	0.07%
2018/06/05	2	18.30	2	18.50	18.15	0	2,803	0.00%
2018/06/04	0	0.00	2	18.55	18.50	-2	2,726	-0.07%
2018/06/01	1	17.80	0	0.00	17.95	1	2,590	0.04%
2018/05/31	1	17.70	0	0.00	17.85	1	2,572	0.04%
2018/05/30	0.5	17.55	0	0.00	17.65	0.5	2,589	0.02%
2018/05/28	1	17.55	0	0.00	17.70	1	2,638	0.04%
2018/05/23	0.5	17.50	0	0.00	17.50	0.5	3,119	0.02%
2018/05/22	0	0.00	2	17.65	17.60	-2	3,090	-0.06%
2018/05/21	4	17.88	0	0.00	17.65	4	3,079	0.13%
2018/05/18	0	0.00	1	17.90	18.00	-1	3,034	-0.03%
2018/05/17	1	18.15	5	17.88	18.00	-4	3,002	-0.13%
2018/05/15	6	17.53	1	17.65	17.55	5	2,874	0.17%
2018/05/14	1	17.50	0	0.00	17.55	1	2,901	0.03%
2018/05/11	1	17.80	2	17.75	17.65	-1	2,876	-0.03%
2018/05/09	5	17.30	2	17.45	17.30	3	2,671	0.11%
2018/05/08	5	17.30	2	17.25	17.40	3	2,661	0.11%
2018/05/02	6	17.10	1	17.10	17.10	5	2,516	0.20%
2018/04/27	0	0.00	1	16.65	16.65	-1	2,456	-0.04%
2018/04/26	0	0.00	0.2	16.30	16.25	-0.2	2,489	-0.01%
2018/04/25	0	0.00	2	16.30	16.30	-2	2,537	-0.08%
2018/04/17	0	0.00	2	16.45	16.40	-2	3,101	-0.06%
2018/04/03	0	0.00	0.3	16.30	16.30	-0.3	3,068	-0.01%
2018/03/31	2	16.20	0	0.00	16.20	2	3,122	0.06%
2018/03/28	0	0.00	6	16.15	16.15	-6	3,235	-0.19%
2018/03/27	1	16.10	0	0.00	16.15	1	3,246	0.03%
2018/03/26	1	16.05	3	16.03	16.05	-2	3,248	-0.06%
2018/03/22	0	16.40	0	0.00	16.35	0	3,297	0.00%
2018/03/21	0.1	16.50	0	0.00	16.50	0.1	3,313	0.00%
2018/03/19	3	16.72	0	0.00	16.65	3	3,340	0.09%
2018/03/14	2	17.00	0	0.00	16.95	2	3,388	0.06%
2018/03/12	0.3	16.95	0	0.00	16.95	0.3	3,411	0.01%
2018/03/09	1	16.85	1	16.75	16.70	0	3,495	0.00%
2018/03/08	0	0.00	3	16.78	16.75	-3	3,591	-0.08%
2018/03/06	3	16.72	0	0.00	16.60	3	3,631	0.08%
2018/03/05	2	16.90	0	0.00	16.80	2	3,624	0.06%
2018/03/01	1	17.20	1	17.20	17.10	0	3,570	0.00%
2018/02/27	1	16.95	1.2	16.99	16.90	-0.2	3,498	0.00%
2018/02/26	17	17.40	36	17.48	17.30	-19	3,399	-0.56%
2018/02/23	0	0.00	35	16.30	16.30	-35	3,079	-1.14%
2018/02/22	1	15.60	0	0.00	15.60	1	3,074	0.03%
2018/02/09	0	0.00	1	15.15	15.30	-1	3,152	-0.03%
2018/02/08	1	15.40	0	0.00	15.55	1	3,174	0.03%
2018/02/07	0	0.00	11	15.68	15.50	-11	3,195	-0.34%
2018/02/06	21	15.40	0.6	15.60	15.40	20.4	3,239	0.63%
2018/02/05	0	0.00	1	16.25	16.20	-1	3,191	-0.03%
2018/02/02	1	16.30	0	0.00	16.15	1	3,192	0.03%
2018/01/31	21	15.94	0	0.00	15.90	21	3,223	0.65%
2018/01/30	15	16.15	0	0.00	16.10	15	3,285	0.46%
2018/01/29	5	16.30	0	0.00	16.30	5	3,281	0.15%
2018/01/26	2	16.35	0	0.00	16.35	2	3,316	0.06%
2018/01/25	5	16.40	0	0.00	16.35	5	3,338	0.15%
2018/01/24	5	16.30	0	0.00	16.40	5	3,334	0.15%
2018/01/23	6	16.38	0	0.00	16.35	6	3,337	0.18%
2018/01/22	1	16.45	1	16.35	16.40	0	3,323	0.00%
2018/01/19	13	16.67	6	16.61	16.60	7	3,287	0.21%
2018/01/18	2	16.83	0	16.80	16.80	2	3,254	0.06%
2018/01/17	11	17.32	5	17.26	17.20	6	3,139	0.19%
2018/01/10	0	0.00	0.5	16.30	16.30	-0.5	3,009	-0.02%
2018/01/08	0.1	16.40	1	16.45	16.35	-0.9	3,060	-0.03%
2018/01/04	2	16.35	0	0.00	16.40	2	3,089	0.06%