正隆 (1904)-富邦-羅東券商分點個股進出

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

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

正隆 (1904)籌碼相關－富邦-羅東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-羅東券商分點個股進出
富邦-羅東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
2024/05/03	10	29.10	0	0.00	29.10	10	897	1.11%
2024/04/26	0	28.80	0	0.00	28.85	0	874	0.00%
2024/04/24	0	29.25	0	0.00	28.85	0	863	0.00%
2024/04/19	0	28.40	1	28.30	28.20	-1	844	-0.12%
2024/04/17	1	28.40	0	0.00	28.40	1	821	0.12%
2024/04/15	0	0.00	2	29.15	29.00	-2	789	-0.25%
2024/04/10	0	0.00	1	29.30	29.30	-1	780	-0.13%
2024/04/09	0	29.25	0	0.00	29.20	0	769	0.00%
2024/04/03	0	28.85	0	29.00	28.85	0	783	0.00%
2024/04/02	0	0.00	0	29.00	28.80	0	773	0.00%
2024/04/01	0	0.00	5	28.95	29.10	-5	718	-0.70%
2024/03/29	5	29.05	0	29.30	29.00	5	714	0.70%
2024/03/28	1	29.25	10	29.15	29.30	-9	705	-1.28%
2024/03/27	0	29.23	0	0.00	29.25	0	700	0.00%
2024/03/26	0	29.15	0	0.00	29.00	0	691	0.00%
2024/03/25	10	29.00	0	0.00	29.10	10	693	1.44%
2024/03/22	0	29.20	0	0.00	29.10	0	695	0.00%
2024/03/21	10	29.10	4	29.10	29.25	6	735	0.82%
2024/03/20	0	29.00	0	0.00	28.95	0	752	0.00%
2024/03/19	0	29.00	0	0.00	28.95	0	756	0.00%
2024/03/18	0.1	28.92	0	0.00	28.85	0.1	754	0.01%
2024/03/15	0	28.90	0	0.00	28.75	0	765	0.00%
2024/03/11	0.4	28.70	0	0.00	28.55	0.4	750	0.05%
2024/03/07	2.1	28.71	0	0.00	28.70	2.1	762	0.28%
2024/03/06	0	28.96	0	0.00	28.85	0	761	0.00%
2024/03/05	0	29.00	0	0.00	28.85	0	763	0.00%
2024/03/04	0	0.00	1	29.10	29.05	-1	760	-0.13%
2024/03/01	0.1	28.90	0	0.00	29.00	0.1	753	0.01%
2024/02/27	2	29.00	0	0.00	28.85	2	755	0.26%
2024/02/23	0	29.25	1	29.00	28.95	-1	765	-0.13%
2024/02/22	0	0.00	2	29.25	29.15	-2	768	-0.26%
2024/02/19	0	29.25	0	0.00	29.35	0	788	0.00%
2024/01/31	0	0.00	2	28.85	28.85	-2	813	-0.25%
2024/01/26	0	0.00	0.1	29.10	28.85	-0.1	819	-0.01%
2024/01/24	1	29.25	0	0.00	29.10	1	824	0.12%
2024/01/23	0	28.90	0	0.00	28.80	0	824	0.00%
2024/01/22	0.1	28.80	0	0.00	28.75	0.1	824	0.01%
2024/01/18	2	28.85	0	0.00	28.70	2	825	0.24%
2024/01/12	0	0.00	10	29.35	29.30	-10	826	-1.21%
2024/01/11	0	0.00	5	29.15	29.25	-5	843	-0.59%
2024/01/08	0	0.00	0.9	29.40	29.40	-0.9	993	-0.09%
2023/12/29	0	29.80	0	0.00	29.75	0	1,043	0.00%
2023/12/27	0	0.00	11	29.80	29.90	-11	1,065	-1.03%
2023/12/25	1	29.80	0	0.00	29.50	1	1,130	0.09%
2023/12/22	0.1	30.00	0	0.00	29.80	0.1	1,140	0.01%
2023/12/20	1	30.20	1	30.00	30.00	0	1,168	0.00%
2023/12/18	17	30.50	5	30.60	30.25	12	1,193	1.01%
2023/12/15	0	0.00	1	30.20	30.10	-1	1,167	-0.09%
2023/12/14	0	0.00	93	29.78	29.80	-93	1,160	-8.01%
2023/12/13	94	29.28	0	0.00	29.30	94	1,165	8.07%
2023/12/06	0	29.90	44	29.96	30.05	-44	1,251	-3.51%
2023/12/05	3	30.10	3.1	30.00	29.95	-0.1	1,256	-0.01%
2023/12/01	16	29.75	22	29.73	29.80	-6	1,246	-0.48%
2023/11/30	8	29.75	1	29.80	29.75	7	1,250	0.56%
2023/11/29	15	29.75	9	29.74	29.75	6	1,271	0.47%
2023/11/28	11	29.85	12	29.75	29.60	-1	1,294	-0.08%
2023/11/22	12	29.67	0	0.00	29.45	12	1,468	0.82%
2023/11/20	0	29.80	0	0.00	29.55	0	1,497	0.00%
2023/11/17	0	0.00	1	29.90	29.80	-1	1,530	-0.07%
2023/11/16	0	29.50	1	29.75	29.55	-1	1,543	-0.06%
2023/11/15	22	29.15	85	29.36	29.70	-63	1,549	-4.07%
2023/11/13	15	28.87	0.1	29.00	28.95	14.9	1,587	0.94%
2023/11/10	60	28.95	1	29.05	28.90	59	1,615	3.65%
2023/11/09	0	28.90	0	0.00	28.85	0	1,627	0.00%
2023/11/06	0	28.65	0	0.00	28.80	0	1,859	0.00%
2023/11/03	3	28.65	0	0.00	28.60	3	1,894	0.16%
2023/11/02	0	0.00	2	28.35	28.35	-2	1,958	-0.10%
2023/11/01	0	0.00	1	28.35	28.30	-1	2,108	-0.05%
2023/10/31	2	28.50	0	0.00	28.30	2	2,182	0.09%
2023/10/30	9	28.63	0	0.00	28.60	9	2,353	0.38%
2023/10/25	1	28.85	0	0.00	28.65	1	2,870	0.03%
2023/10/24	2	28.90	2	28.90	28.85	0	3,296	0.00%
2023/10/23	0	0.00	1	28.75	28.70	-1	3,337	-0.03%
2023/10/20	1.1	28.51	0	28.55	28.60	1.1	3,380	0.03%
2023/10/19	2	28.45	0	0.00	28.40	2	3,462	0.06%
2023/10/17	0	0.00	24	28.50	28.45	-24	3,449	-0.70%
2023/10/16	19	28.80	8	29.04	28.65	11	3,463	0.32%
2023/10/13	13	28.96	8	28.86	28.50	5	3,441	0.15%
2023/10/12	0	28.50	3	28.45	28.40	-3	3,439	-0.09%
2023/10/02	0	0.00	13	28.37	28.40	-13	3,636	-0.36%
2023/09/26	0	0.00	5	28.30	28.30	-5	3,857	-0.13%
2023/09/25	5	28.25	3	28.68	28.60	2	3,952	0.05%
2023/09/18	0	0.00	5	28.37	28.45	-5	4,875	-0.10%
2023/09/13	5	28.24	0	0.00	28.45	5	4,960	0.10%
2023/09/11	0.3	28.05	0	0.00	28.00	0.3	5,018	0.01%
2023/09/08	5	28.10	1	28.05	28.05	4	5,045	0.08%
2023/09/07	1	28.15	0	0.00	28.15	1	5,102	0.02%
2023/09/06	2	28.28	0	0.00	28.15	2	5,151	0.04%
2023/09/05	1	28.60	2	28.55	28.50	-1	5,189	-0.02%
2023/09/01	1	28.30	1	28.65	28.55	0	5,273	0.00%
2023/08/31	0	0.00	3	28.53	28.55	-3	5,389	-0.06%
2023/08/30	1.2	27.78	1	28.00	28.00	0.2	5,419	0.00%
2023/08/29	2	27.75	1	27.75	27.85	1	5,593	0.02%
2023/08/28	1	27.45	5.4	27.61	27.50	-4.4	5,850	-0.08%
2023/08/25	0	28.00	0	0.00	27.95	0	5,804	0.00%
2023/08/24	2	27.95	1	28.10	27.85	1	5,797	0.02%
2023/08/23	2	27.95	0	0.00	28.10	2	5,797	0.03%
2023/08/22	3	28.15	4	28.24	28.05	-1	5,809	-0.02%
2023/08/17	3	28.77	1	29.05	28.80	2	5,935	0.03%
2023/08/16	1	28.75	0	0.00	28.90	1	5,938	0.02%
2023/08/15	3	29.30	4	29.15	29.10	-1	5,950	-0.02%
2023/08/14	2	29.30	0	0.00	29.00	2	6,008	0.03%
2023/08/11	7	29.87	1	30.00	30.00	6	6,008	0.10%
2023/08/10	6.1	30.58	0	0.00	30.45	6.1	5,968	0.10%
2023/08/08	2	32.75	3	32.77	32.70	-1	5,843	-0.02%
2023/08/07	1	33.50	0.1	34.00	33.45	1	5,843	0.02%
2023/08/04	8	34.30	2	34.62	34.40	6	5,757	0.10%
2023/08/02	6	34.60	10	34.55	34.00	-4	5,938	-0.07%
2023/08/01	3	33.90	1	34.70	33.90	2	5,847	0.03%
2023/07/31	1	33.95	6	34.98	34.55	-5	5,939	-0.08%
2023/07/28	5	34.56	1	35.15	34.10	4	6,126	0.07%
2023/07/27	11	34.73	29	34.89	35.00	-18	5,983	-0.30%
2023/07/26	0	0.00	2	33.08	33.15	-2	5,634	-0.04%
2023/07/25	6.1	32.80	11	32.84	32.70	-4.9	5,643	-0.09%
2023/07/24	10.1	33.03	5	33.09	32.75	5.1	5,693	0.09%
2023/07/21	8	32.30	0	0.00	32.25	8	5,906	0.14%
2023/07/20	2	32.85	2	32.80	32.80	0	6,338	0.00%
2023/07/18	4	32.36	0	0.00	32.05	4	7,263	0.06%
2023/07/17	0	0.00	1	32.65	32.75	-1	7,430	-0.01%
2023/07/14	2	32.25	0	0.00	32.40	2	7,402	0.03%
2023/07/12	1	32.70	4	32.55	32.55	-3	7,311	-0.04%
2023/07/11	1	32.70	0	0.00	32.80	1	7,286	0.01%
2023/07/07	3	33.28	0	0.00	33.30	3	7,228	0.04%
2023/07/06	3	34.25	4	34.41	34.00	-1	7,151	-0.01%
2023/07/05	3	34.22	14	34.25	34.05	-11	7,034	-0.16%
2023/07/04	10	33.99	4.6	34.06	33.80	5.4	6,972	0.08%
2023/07/03	16	34.14	5.8	34.23	34.20	10.2	6,895	0.15%
2023/06/30	1	33.90	4	33.98	34.05	-3	6,789	-0.04%
2023/06/29	14	33.79	10.3	34.17	34.25	3.7	6,717	0.06%
2023/06/28	4.1	33.42	1	33.45	33.15	3.1	6,563	0.05%
2023/06/27	14	33.90	1	34.10	33.80	13	6,491	0.20%
2023/06/26	16.4	34.47	10	34.51	34.75	6.4	6,287	0.10%
2023/06/21	1	33.30	3	33.18	33.30	-2	5,768	-0.03%
2023/06/20	2	32.63	0	0.00	32.60	2	5,679	0.04%
2023/06/19	0	32.52	1	32.50	32.55	-1	5,652	-0.02%
2023/06/16	3	32.33	0	0.00	32.35	3	5,636	0.05%
2023/06/15	3	32.17	5	32.25	32.30	-2	5,582	-0.04%
2023/06/14	1	32.50	1	32.55	32.55	0	5,558	0.00%
2023/06/13	6	32.75	1	32.90	32.90	5	5,535	0.09%
2023/06/12	1	33.35	5	33.20	33.20	-4	5,483	-0.07%
2023/06/09	0	0.00	10	33.71	33.80	-10	5,424	-0.18%
2023/06/08	0	33.10	1	33.40	33.25	-1	5,374	-0.02%
2023/06/07	0	0.00	1	33.70	33.80	-1	5,307	-0.02%
2023/06/06	5	34.03	4	34.01	33.55	1	5,261	0.02%
2023/06/05	7	33.63	3	33.82	33.75	4	5,124	0.08%
2023/06/02	29	33.50	11	33.40	33.25	18	5,014	0.36%
2023/06/01	2	33.80	23.1	33.19	33.50	-21.1	4,830	-0.44%
2023/05/31	2	31.88	0	0.00	31.75	2	4,534	0.04%
2023/05/30	0	31.80	5	31.70	31.75	-5	4,521	-0.11%
2023/05/29	1	31.60	1	32.05	31.95	0	4,522	0.00%
2023/05/26	2	31.65	0	0.00	31.60	2	4,497	0.04%
2023/05/25	2	32.20	0	0.00	32.20	2	4,449	0.04%
2023/05/24	1	32.40	0	32.45	32.45	1	4,428	0.02%
2023/05/23	3	32.62	44	32.31	32.60	-41	4,365	-0.94%
2023/05/22	40	31.14	1	31.65	31.75	39	4,229	0.92%
2023/05/19	7	31.46	12	31.36	31.35	-5	4,193	-0.12%
2023/05/18	0	0.00	1	32.10	31.85	-1	4,149	-0.02%
2023/05/17	2	31.75	0	0.00	31.80	2	4,074	0.05%
2023/05/16	1.1	31.61	0	0.00	31.70	1.1	4,032	0.03%
2023/05/15	2	31.58	0	0.00	31.45	2	4,024	0.05%
2023/05/12	0	0.00	20	31.50	32.05	-20	4,013	-0.50%
2023/05/11	0	0.00	20	31.50	31.75	-20	4,001	-0.50%
2023/05/10	3	32.47	0	0.00	32.40	3	3,948	0.08%
2023/05/09	6	33.84	1	33.55	33.20	5	3,911	0.13%
2023/05/05	15	33.91	22	33.55	33.10	-7	3,594	-0.19%
2023/05/04	8	33.53	17.5	33.16	33.65	-9.5	3,437	-0.28%
2023/05/03	11	32.52	3	32.58	32.10	8	3,116	0.26%
2023/05/02	1	31.78	16	31.69	32.00	-15	2,986	-0.50%
2023/04/28	1	31.35	0	0.00	31.30	1	2,919	0.03%
2023/04/27	0.5	31.20	0	0.00	31.35	0.5	2,866	0.02%
2023/04/26	29	31.86	26	32.08	32.00	3	2,767	0.11%
2023/04/25	33	31.65	26	32.86	32.35	7	2,461	0.28%
2023/04/24	53	31.78	25.5	31.93	32.50	27.5	2,003	1.37%
2023/04/21	39	31.49	39	31.40	30.40	0	1,446	0.00%
2023/04/20	12	29.53	14.1	30.37	29.45	-2.1	1,034	-0.20%
2023/04/18	0	28.75	0.1	28.75	28.75	-0.1	845	-0.01%
2023/04/17	0.1	28.85	0	0.00	28.95	0.1	856	0.01%
2023/04/14	0	0.00	0.1	28.85	28.85	-0.1	860	-0.01%
2023/04/13	0	0.00	5	28.75	28.75	-5	854	-0.59%
2023/04/12	5.2	28.71	0	0.00	28.80	5.2	846	0.61%
2023/04/11	0	28.60	5	28.60	28.60	-5	834	-0.60%
2023/04/10	0	0.00	0	28.59	28.45	0	832	0.00%
2023/04/07	0	0.00	0	28.47	28.75	0	801	0.00%
2023/04/06	4	28.49	0	0.00	28.60	4	789	0.51%
2023/03/31	0	0.00	3	28.10	28.25	-3	778	-0.39%
2023/03/29	0	28.46	0	0.00	28.25	0	776	0.00%
2023/03/28	0	28.45	0	0.00	28.30	0	779	0.00%
2023/03/27	0	28.25	1	28.00	28.20	-1	780	-0.13%
2023/03/24	0	0.00	1	28.00	28.00	-1	798	-0.13%
2023/03/23	0	28.00	0	0.00	28.00	0	797	0.00%
2023/03/22	0	28.05	0	0.00	27.85	0	796	0.00%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.00%
2023/03/17	2	27.50	0	0.00	27.15	2	786	0.25%
2023/03/16	7.1	27.55	1	27.60	27.60	6.1	751	0.81%
2023/03/14	0	28.85	0	0.00	28.75	0	730	0.00%
2023/03/13	0	28.93	0	0.00	28.80	0	755	0.00%
2023/03/10	0	29.05	0	0.00	28.85	0	753	0.00%
2023/03/08	0	29.18	0	0.00	29.10	0	776	0.00%
2023/03/07	0	29.02	7	28.88	29.00	-7	773	-0.90%
2023/03/06	0	0.00	2	28.85	28.80	-2	767	-0.26%
2023/03/03	2.1	28.70	3	28.75	28.75	-0.9	762	-0.12%
2023/03/02	0.1	28.75	1	28.60	28.75	-0.9	764	-0.12%
2023/03/01	1	28.70	0	0.00	28.70	1	774	0.13%
2023/02/13	5	28.55	0	0.00	28.55	5	847	0.59%
2023/02/09	0	0.00	1	29.00	29.00	-1	836	-0.12%
2023/02/08	2	29.00	0	0.00	29.05	2	821	0.24%
2023/02/02	0	0.00	1	29.00	29.00	-1	773	-0.13%
2023/01/30	0	0.00	0	28.70	28.85	0	744	0.00%
2023/01/16	0	28.25	0	0.00	28.20	0	722	0.00%
2023/01/05	0	0.00	5	27.70	27.65	-5	702	-0.71%
2023/01/04	0	0.00	1	27.55	27.60	-1	692	-0.14%
2022/12/29	1	27.30	0	0.00	27.20	1	704	0.14%
2022/12/26	0	27.30	0	27.20	27.20	0	704	0.00%
2022/12/12	0	27.65	0	0.00	27.80	0	708	0.00%
2022/12/07	2.1	27.90	0	0.00	27.85	2.1	729	0.29%
2022/12/01	0	27.55	3	27.43	27.50	-3	726	-0.41%
2022/11/29	1	27.35	0	0.00	27.35	1	717	0.14%
2022/11/28	1	27.20	0	0.00	27.20	1	717	0.14%
2022/11/18	5	27.10	0	0.00	27.15	5	729	0.69%
2022/11/16	0	27.15	0	0.00	26.80	0	732	0.00%
2022/11/15	0	0.00	1	27.35	27.35	-1	828	-0.12%
2022/11/14	0	0.00	2	27.25	27.15	-2	826	-0.24%
2022/11/08	0	0.00	1	27.00	27.00	-1	828	-0.12%
2022/11/01	0	26.50	3	26.38	26.40	-3	852	-0.35%
2022/10/31	1	25.95	1	26.20	26.20	0	840	0.00%
2022/10/28	1	26.05	0	0.00	26.00	1	842	0.12%
2022/10/27	0	0.00	28	26.08	26.10	-28	842	-3.32%
2022/10/26	28	25.65	0	0.00	25.65	28	835	3.35%
2022/10/25	2	25.55	0	0.00	25.70	2	840	0.24%
2022/10/20	1	25.35	1	25.75	25.75	0	857	0.00%
2022/10/14	2	26.00	0	0.00	26.00	2	904	0.22%
2022/10/13	1	25.25	0	0.00	25.25	1	910	0.11%
2022/10/12	2	26.10	0	0.00	26.10	2	920	0.22%
2022/10/11	1	26.10	0	0.00	25.90	1	932	0.11%
2022/10/07	0	26.70	0	0.00	26.70	0	935	0.00%
2022/10/05	0	26.90	0	0.00	26.75	0	957	0.00%
2022/10/03	1	26.45	1	26.50	26.45	0	983	0.00%
2022/09/28	1	26.60	0	26.20	26.15	1	1,029	0.10%
2022/09/08	2	26.80	0	0.00	27.00	2	1,456	0.14%
2022/09/05	0	0.00	0.1	27.60	27.25	-0.1	1,519	-0.01%
2022/09/02	3	27.65	0	0.00	27.70	3	1,526	0.20%
2022/08/29	0	0.00	10	27.75	27.85	-10	1,551	-0.64%
2022/08/26	0	0.00	18	28.28	28.30	-18	1,549	-1.16%
2022/08/24	0	0.00	17	28.14	28.15	-17	1,566	-1.09%
2022/08/23	0	0.00	0	28.25	28.20	0	1,591	0.00%
2022/08/22	17.1	29.00	1	29.30	28.70	16.1	1,614	1.00%
2022/08/19	0	0.00	2	28.35	28.50	-2	1,561	-0.13%
2022/08/15	0	0.00	1	27.85	28.15	-1	1,686	-0.06%
2022/08/11	1	27.50	1	27.65	27.55	0	1,767	0.00%
2022/08/10	1	27.25	2	27.20	27.35	-1	1,812	-0.06%
2022/08/04	1	26.60	0	0.00	26.65	1	1,938	0.05%
2022/08/02	1	26.90	0	0.00	26.95	1	2,014	0.05%
2022/07/27	0	0.00	3	27.15	27.10	-3	2,103	-0.14%
2022/07/25	3.1	26.85	0	0.00	26.70	3.1	2,228	0.14%
2022/07/22	0	0.00	4	26.90	26.85	-4	2,230	-0.18%
2022/07/18	1	25.40	10	25.70	25.80	-9	2,234	-0.40%
2022/07/06	14	25.73	0	0.00	25.70	14	2,192	0.64%
2022/07/01	3	25.52	0	0.00	25.20	3	2,163	0.14%
2022/06/30	1	26.05	6	25.70	26.05	-5	2,149	-0.23%
2022/06/29	3	26.80	0	0.00	26.55	3	2,118	0.14%
2022/06/28	3.1	27.18	0	0.00	27.15	3.1	2,088	0.15%
2022/06/24	1	29.80	0	0.00	29.75	1	1,968	0.05%
2022/06/22	1	29.85	0	0.00	29.55	1	1,991	0.05%
2022/06/21	0	0.00	1	30.30	29.95	-1	1,965	-0.05%
2022/06/20	1	30.05	2	30.30	29.90	-1	1,925	-0.05%
2022/06/17	2	29.88	1	30.15	30.30	1	1,901	0.05%
2022/06/16	1	30.40	0	0.00	30.00	1	1,884	0.05%
2022/06/15	0	0.00	1.7	30.01	30.05	-1.7	1,870	-0.09%
2022/06/14	0	29.55	0	0.00	29.60	0	1,862	0.00%
2022/06/13	1	29.45	1.1	29.60	29.55	-0.1	1,862	0.00%
2022/06/10	2	30.10	0	0.00	30.15	2	1,860	0.11%
2022/06/09	0	0.00	1	30.25	30.20	-1	1,857	-0.05%
2022/06/07	1	29.95	0	0.00	29.95	1	1,851	0.05%
2022/06/01	1	30.00	0.1	30.15	30.00	1	1,905	0.05%
2022/05/31	2	29.90	2	29.93	30.00	0	1,889	0.00%
2022/05/30	0	0.00	2	30.10	30.05	-2	1,865	-0.11%
2022/05/27	1	29.55	0	0.00	29.55	1	1,831	0.05%
2022/05/26	1	29.50	1	29.60	29.65	0	1,795	0.00%
2022/05/25	6	29.36	1	29.35	29.40	5	1,775	0.28%
2022/05/24	1	29.85	0	0.00	29.95	1	1,731	0.06%
2022/05/23	0	30.10	1	30.05	30.10	-1	1,712	-0.06%
2022/05/20	0	30.20	0	0.00	29.95	0	1,721	0.00%
2022/05/19	1	29.85	0	0.00	29.60	1	1,700	0.06%
2022/05/18	6	30.26	1	30.40	30.40	5	1,637	0.31%
2022/05/17	0	30.35	0	0.00	30.20	0	1,611	0.00%
2022/05/16	1	30.25	0	0.00	30.15	1	1,613	0.06%
2022/05/13	1	30.45	0	0.00	30.85	1	1,594	0.06%
2022/05/12	9	30.89	0	0.00	30.40	9	1,621	0.55%
2022/05/11	2	31.78	1	31.80	31.85	1	1,591	0.06%
2022/05/10	9	32.45	0	0.00	32.50	9	1,614	0.56%
2022/05/09	0	0.00	2	32.75	32.75	-2	1,608	-0.12%
2022/05/05	0	0.00	1	33.65	33.60	-1	1,617	-0.06%
2022/05/04	2	33.95	1	33.55	33.65	1	1,622	0.06%
2022/05/03	30	35.10	30	34.35	33.70	0	1,594	0.00%
2022/04/27	1	33.40	0	0.00	33.40	1	1,473	0.07%
2022/04/26	2	34.20	0	0.00	34.10	2	1,452	0.14%
2022/04/22	8	35.00	0	0.00	34.95	8	1,466	0.55%
2022/04/21	22	34.80	0	0.00	34.65	22	1,488	1.48%
2022/04/19	0.3	34.74	0	0.00	34.50	0.3	1,548	0.02%
2022/04/18	0	0.00	3	34.35	34.40	-3	1,559	-0.19%
2022/04/15	0	34.60	0	0.00	34.65	0	1,599	0.00%
2022/04/14	1	34.60	0	0.00	34.65	1	1,636	0.06%
2022/04/13	3	34.27	0	0.00	34.40	3	1,681	0.18%
2022/04/11	1	34.10	0	0.00	34.10	1	1,781	0.06%
2022/04/08	1	34.50	0	34.58	34.50	1	1,793	0.05%
2022/04/07	1	34.75	0	0.00	34.60	1	1,808	0.06%
2022/04/06	0	34.90	0	0.00	34.90	0	1,813	0.00%
2022/04/01	2	34.60	0	0.00	34.60	2	1,846	0.11%
2022/03/29	0	0.00	15	34.35	34.45	-15	2,173	-0.69%
2022/03/28	15	34.39	0	0.00	34.40	15	2,183	0.69%
2022/03/24	0	35.05	0	0.00	34.85	0	2,163	0.00%
2022/03/23	1	35.10	1	35.20	35.10	0	2,177	0.00%
2022/03/21	0	0.00	1	35.00	35.10	-1	2,226	-0.04%
2022/03/18	0	35.00	0	0.00	34.50	0	2,377	0.00%
2022/03/17	18	34.72	25	34.56	34.70	-7	2,371	-0.30%
2022/03/15	1	34.10	0	0.00	33.95	1	2,372	0.04%
2022/03/14	0	34.50	0	0.00	34.45	0	2,373	0.00%
2022/03/08	1	33.60	0	0.00	33.70	1	2,421	0.04%
2022/03/07	1	34.05	0	0.00	34.35	1	2,401	0.04%
2022/03/01	0	0.00	1	34.85	34.85	-1	2,696	-0.04%
2022/02/25	1	34.65	3	34.55	34.40	-2	2,711	-0.07%
2022/02/24	0	0.00	5	34.96	34.60	-5	2,724	-0.18%
2022/02/23	0	0.00	3	35.40	35.60	-3	2,717	-0.11%
2022/02/22	0	0.00	8	35.40	35.40	-8	2,787	-0.29%
2022/02/21	0	36.19	10	36.20	36.20	-10	2,895	-0.34%
2022/02/17	4	35.79	1	35.75	35.90	3	2,964	0.10%
2022/02/16	0	0.00	1	35.95	36.00	-1	2,975	-0.03%
2022/02/15	1	36.30	2	36.05	36.05	-1	2,979	-0.03%
2022/02/14	1	36.60	0	0.00	36.50	1	2,998	0.03%
2022/02/11	9	36.34	6	36.30	36.35	3	3,056	0.10%
2022/02/10	0	0.00	5	36.15	36.25	-5	3,084	-0.16%
2022/02/09	3	35.72	2	35.50	35.85	1	3,082	0.03%
2022/02/08	3	35.30	12	35.34	35.60	-9	3,060	-0.29%
2022/01/26	0	0.00	2	34.20	34.05	-2	3,071	-0.07%
2022/01/25	1	34.20	0	0.00	34.10	1	3,117	0.03%
2022/01/24	0	34.33	0	0.00	34.35	0	3,167	0.00%
2022/01/21	9	34.74	0	0.00	34.55	9	3,216	0.28%
2022/01/20	3	34.85	18	34.80	35.05	-15	3,215	-0.47%
2022/01/19	1	34.55	0	0.00	34.60	1	3,249	0.03%
2022/01/18	5	35.03	0	0.00	34.80	5	3,277	0.15%
2022/01/17	1	35.35	0	35.20	35.30	1	3,277	0.03%
2022/01/14	0	0.00	0.1	35.40	35.40	-0.1	3,305	0.00%
2022/01/13	5	35.87	2.1	35.97	35.85	2.9	3,297	0.09%
2022/01/12	0	35.40	0	0.00	35.50	0	3,267	0.00%
2022/01/11	0	0.00	1	35.65	35.40	-1	3,273	-0.03%
2022/01/10	1	35.55	1.1	35.50	35.65	-0.1	3,310	0.00%
2022/01/07	0	0.00	0	35.00	35.00	0	3,318	0.00%
2022/01/06	0	0.00	3	35.05	35.00	-3	3,322	-0.09%
2022/01/05	4	34.81	0	0.00	34.65	4	3,317	0.12%
2022/01/04	1	34.90	2	35.03	35.05	-1	3,280	-0.03%
2022/01/03	1	35.10	20.1	35.10	35.05	-19.1	3,268	-0.58%
2021/12/30	0	0.00	1	35.60	35.30	-1	3,292	-0.03%
2021/12/29	0	0.00	1	35.50	35.50	-1	3,355	-0.03%
2021/12/28	6	35.06	0	0.00	35.20	6	3,391	0.18%
2021/12/27	41.2	36.29	15	35.78	35.60	26.2	3,425	0.76%
2021/12/24	3.2	35.80	3	35.95	35.90	0.2	3,417	0.00%
2021/12/23	1	34.85	1.5	34.92	35.05	-0.5	3,392	-0.01%
2021/12/17	0.1	33.92	3	34.10	33.90	-2.9	4,907	-0.06%
2021/12/16	2	33.85	0	0.00	33.70	2	4,925	0.04%
2021/12/14	1	34.10	3.5	34.23	34.00	-2.5	4,980	-0.05%
2021/12/13	1	33.70	0	33.85	33.60	1	4,850	0.02%
2021/12/10	7	33.91	0	0.00	33.90	7	4,864	0.14%
2021/12/08	0	0.00	1	33.95	33.95	-1	4,861	-0.02%
2021/12/07	1	33.60	0	0.00	33.80	1	4,883	0.02%
2021/12/06	5	33.65	4	33.65	33.70	1	4,864	0.02%
2021/12/01	1	33.50	0	0.00	34.05	1	4,897	0.02%
2021/11/26	1.1	34.03	21	34.30	34.50	-19.9	4,875	-0.41%
2021/11/25	0	0.00	3	35.67	35.70	-3	4,805	-0.06%
2021/11/24	6	35.32	1	35.50	35.50	5	4,774	0.10%
2021/11/22	2	35.30	1	35.20	35.35	1	4,777	0.02%
2021/11/19	4	36.18	0	0.00	35.50	4	4,784	0.08%
2021/11/18	7	36.04	10	36.34	36.05	-3	4,768	-0.06%
2021/11/17	2	35.48	0	0.00	35.40	2	4,669	0.04%
2021/11/16	4	35.13	3	35.12	35.40	1	4,659	0.02%
2021/11/15	0	0.00	0	34.90	35.00	0	4,663	0.00%
2021/11/11	1	34.60	0	0.00	34.50	1	4,748	0.02%
2021/11/10	17	35.26	0	0.00	34.75	17	4,828	0.35%
2021/11/09	4	34.78	1	35.00	35.00	3	4,749	0.06%
2021/11/08	0	0.00	1	35.20	35.15	-1	4,727	-0.02%
2021/11/05	0	0.00	13	34.15	34.55	-13	4,701	-0.28%
2021/11/04	0	0.00	2	34.40	34.35	-2	4,717	-0.04%
2021/11/03	0	0.00	1.1	34.56	34.65	-1.1	4,720	-0.02%
2021/11/02	14	34.35	1	34.40	34.30	13	4,727	0.28%
2021/11/01	17	34.32	25	34.23	34.20	-8	4,711	-0.17%
2021/10/29	9	33.52	1	33.45	34.00	8	4,713	0.17%
2021/10/28	1	33.20	0	0.00	33.20	1	4,726	0.02%
2021/10/27	1	33.15	0	0.00	33.05	1	4,763	0.02%
2021/10/26	2.1	33.60	0	0.00	33.35	2.1	4,746	0.04%
2021/10/22	0	0.00	13	33.74	33.60	-13	4,771	-0.27%
2021/10/21	0	0.00	13	34.18	34.10	-13	4,770	-0.27%
2021/10/20	0	0.00	22	34.17	33.95	-22	4,901	-0.45%
2021/10/19	1	34.30	2	34.35	34.30	-1	4,939	-0.02%
2021/10/18	0	0.00	5	34.57	34.40	-5	5,010	-0.10%
2021/10/15	1	34.30	3	33.87	33.90	-2	5,076	-0.04%
2021/10/14	1	33.85	20	33.92	33.95	-19	5,072	-0.37%
2021/10/13	0	0.00	30	33.10	33.10	-30	5,046	-0.59%
2021/10/08	6	34.08	5	33.75	33.55	1	5,047	0.02%
2021/10/07	4	33.55	4	33.85	34.00	0	5,101	0.00%
2021/10/06	3	33.25	0	0.00	33.20	3	5,136	0.06%
2021/10/05	1	33.15	5	33.13	33.90	-4	5,163	-0.08%
2021/10/04	36	34.59	35	33.81	33.75	1	5,229	0.02%
2021/10/01	10.1	34.98	7	34.36	34.40	3.1	5,334	0.06%
2021/09/30	42	35.90	33	36.25	35.65	9	5,582	0.16%
2021/09/29	31	35.82	1	35.75	35.70	30	5,656	0.53%
2021/09/28	116	38.26	67	38.46	37.20	49	5,623	0.87%	大買/
2021/09/27	28	36.58	19	36.44	37.50	9	5,127	0.18%
2021/09/24	32	35.43	23	35.07	34.10	9	5,231	0.17%
2021/09/23	3	33.97	0	0.00	34.10	3	5,482	0.05%
2021/09/22	1.2	33.87	1	34.05	33.80	0.2	5,512	0.00%
2021/09/17	1	34.40	0	0.00	34.30	1	5,554	0.02%
2021/09/16	1	34.80	0	0.00	34.90	1	5,568	0.02%
2021/09/15	2	35.18	0	0.00	35.15	2	5,599	0.04%
2021/09/14	3	35.60	0	0.00	35.70	3	5,717	0.05%
2021/09/09	0	35.30	0	0.00	35.70	0	6,319	0.00%
2021/09/08	2	35.18	0	0.00	35.10	2	6,382	0.03%
2021/09/07	0	0.00	1	35.50	35.60	-1	6,401	-0.02%
2021/09/06	1	35.90	0	0.00	35.50	1	6,471	0.02%
2021/09/01	0	0.00	4	35.95	36.05	-4	6,932	-0.06%
2021/08/31	0.1	36.00	0	0.00	36.00	0.1	7,220	0.00%
2021/08/30	2	36.50	2	36.43	36.45	0	8,170	0.00%
2021/08/27	2	36.95	0	0.00	37.15	2	8,507	0.02%
2021/08/26	1	36.60	0	0.00	36.65	1	9,338	0.01%
2021/08/24	0	0.00	1.1	36.05	36.00	-1.1	9,557	-0.01%
2021/08/20	0	0.00	1	35.80	36.05	-1	9,568	-0.01%
2021/08/19	1	36.20	0	0.00	35.80	1	9,595	0.01%
2021/08/18	17	35.67	68	36.69	36.75	-51	9,597	-0.53%
2021/08/17	0	0.00	2	37.85	36.85	-2	9,597	-0.02%
2021/08/16	3.1	39.70	1	39.55	39.65	2.1	9,655	0.02%
2021/08/13	5	40.90	0	0.00	40.90	5	9,619	0.05%
2021/08/12	25	41.38	12	41.56	41.15	13	9,653	0.13%
2021/08/11	24.1	41.74	0	0.00	41.15	24.1	9,717	0.25%
2021/08/10	11	41.90	2	41.90	41.85	9	9,801	0.09%
2021/08/09	8	41.96	29	42.40	42.40	-21	9,916	-0.21%
2021/08/06	21	41.91	0	0.00	42.05	21	10,006	0.21%
2021/08/05	1	41.55	0	0.00	42.05	1	10,134	0.01%
2021/08/04	0	0.00	26	42.04	42.20	-26	10,387	-0.25%
2021/08/03	11	41.55	10	41.80	41.80	1	10,891	0.01%
2021/08/02	26	41.56	0	0.00	42.00	26	11,135	0.23%
2021/07/30	1	42.20	0	0.00	42.15	1	11,123	0.01%
2021/07/29	15	42.00	28	42.25	42.20	-13	11,148	-0.12%
2021/07/28	13	41.69	1	42.00	41.70	12	11,200	0.11%
2021/07/27	0	0.00	58	41.95	41.75	-58	11,276	-0.51%
2021/07/26	48.1	42.36	11	41.29	41.35	37.1	11,320	0.33%
2021/07/23	0	0.00	37.6	43.27	43.80	-37.6	11,234	-0.33%
2021/07/22	11	41.86	4	42.48	42.10	7	11,252	0.06%
2021/07/21	26	43.51	47	42.61	42.65	-21	11,280	-0.19%
2021/07/20	20	43.51	0	0.00	43.40	20	11,329	0.18%
2021/07/19	28.1	44.48	5	44.20	44.60	23.1	11,489	0.20%
2021/07/16	20	44.88	0	0.00	44.75	20	11,723	0.17%
2021/07/15	6	44.45	8	44.78	45.10	-2	11,904	-0.02%
2021/07/14	5	44.41	1	44.60	44.35	4	12,012	0.03%
2021/07/13	8	45.07	22	44.83	44.20	-14	12,155	-0.11%
2021/07/12	12	45.06	4	45.08	44.95	8	12,200	0.07%
2021/07/09	4	46.23	7	46.15	45.95	-3	12,244	-0.02%
2021/07/08	6.1	47.06	0	46.85	46.80	6.1	12,352	0.05%
2021/07/07	63	49.64	75.2	49.13	48.00	-12.2	12,719	-0.10%
2021/07/06	5	48.45	97.1	47.94	48.05	-92.1	12,729	-0.72%
2021/07/05	38.1	48.07	47	48.02	48.35	-9	12,634	-0.07%
2021/07/02	15	48.24	3	48.63	48.25	12	12,625	0.10%
2021/07/01	34.1	48.85	15.3	49.43	47.70	18.8	12,600	0.15%
2021/06/30	134	47.55	31.2	47.32	48.50	102.8	12,196	0.84%	大買/鉅額交易
2021/06/29	6	45.99	1	45.45	45.60	5	11,816	0.04%
2021/06/28	5	45.98	24	45.31	46.00	-19	11,840	-0.16%
2021/06/25	6	45.10	3	45.45	44.90	3	11,931	0.03%
2021/06/24	1	45.25	0	45.30	45.40	1	12,036	0.01%
2021/06/23	16.5	45.48	1	44.80	44.80	15.5	12,046	0.13%
2021/06/22	3	46.63	2.1	46.08	45.25	0.9	12,006	0.01%
2021/06/21	41	45.09	29	45.58	45.80	12	11,681	0.10%
2021/06/18	4	44.08	2	43.80	44.30	2	11,495	0.02%
2021/06/17	11	44.94	14	43.68	44.05	-3	11,500	-0.03%
2021/06/16	4	43.84	5	44.00	43.85	-1	11,569	-0.01%
2021/06/15	2	44.10	15	43.95	44.00	-13	11,547	-0.11%
2021/06/11	31	45.58	48	44.85	44.50	-17	11,486	-0.15%
2021/06/09	32	46.17	19	45.51	45.10	13	11,135	0.12%
2021/06/08	44.1	47.83	31	47.29	46.90	13	11,004	0.12%
2021/06/07	157	48.23	143	48.94	49.00	14	10,711	0.13%	大買/大賣/
2021/06/04	17	47.17	5	46.82	45.65	12	9,730	0.12%
2021/06/03	25.1	46.34	20.9	46.47	46.40	4.2	9,410	0.04%
2021/06/02	19	42.76	21	43.41	44.75	-2	8,596	-0.02%
2021/06/01	1	41.10	0	0.00	41.70	1	8,410	0.01%
2021/05/31	4	41.64	0	0.00	41.30	4	8,428	0.05%
2021/05/27	8	41.62	1	41.75	40.90	7	8,495	0.08%
2021/05/26	4	41.10	3	41.20	41.60	1	8,506	0.01%
2021/05/25	21	42.21	0	0.00	41.70	21	8,495	0.25%
2021/05/24	1	42.90	15	42.53	42.35	-14	8,454	-0.17%
2021/05/21	0	0.00	3	40.10	41.30	-3	8,413	-0.04%
2021/05/20	6	39.53	4	39.45	39.95	2	8,382	0.02%
2021/05/19	6	40.12	3	40.37	40.35	3	8,352	0.04%
2021/05/18	16	39.05	1	39.00	40.00	15	8,294	0.18%
2021/05/17	7	37.61	10.1	37.66	37.50	-3.1	8,225	-0.04%
2021/05/14	6	39.25	0	0.00	39.30	6	8,098	0.07%
2021/05/13	18	39.74	49	40.37	40.55	-31	7,981	-0.39%
2021/05/12	43.1	42.42	17.1	43.78	40.80	26	7,825	0.33%
2021/05/11	59.1	47.37	97	46.47	44.85	-37.9	7,543	-0.50%
2021/05/10	68	45.98	56	45.70	46.30	12	7,010	0.17%
2021/05/07	0	0.00	10	43.15	43.20	-10	6,735	-0.15%
2021/05/06	0	0.00	19	43.74	42.90	-19	6,739	-0.28%
2021/05/05	2	42.90	7	43.35	42.80	-5	6,710	-0.07%
2021/05/04	21	44.47	67	42.25	42.35	-46	6,679	-0.69%
2021/05/03	0	0.00	17.4	44.72	44.45	-17.4	6,594	-0.26%
2021/04/29	23	44.30	6	44.32	44.60	17	6,583	0.26%
2021/04/28	17	45.03	0	0.00	44.90	17	6,554	0.26%
2021/04/26	1	44.95	3	45.23	45.20	-2	6,491	-0.03%
2021/04/23	0	0.00	10	43.77	44.10	-10	6,353	-0.16%
2021/04/22	2	43.93	4	42.90	42.65	-2	6,216	-0.03%
2021/04/21	0	0.00	12	44.18	43.90	-12	6,020	-0.20%
2021/04/20	3	42.73	1	42.70	42.90	2	5,845	0.03%
2021/04/19	11	42.42	7	42.46	43.00	4	5,793	0.07%
2021/04/16	6	40.40	3.7	40.77	41.55	2.3	5,623	0.04%
2021/04/15	7	40.90	1.4	41.25	40.80	5.6	5,565	0.10%
2021/04/14	2	41.53	17	40.83	40.75	-15	5,534	-0.27%
2021/04/13	19	42.17	10.4	42.41	41.80	8.6	5,423	0.16%
2021/04/12	7	39.56	16	39.87	40.45	-9	4,935	-0.18%
2021/04/09	9	37.22	216	36.97	37.00	-207	4,665	-4.44%	大賣/鉅額交易
2021/04/08	190	37.84	27	37.53	38.00	163	4,657	3.50%	大買/鉅額交易
2021/04/07	12	37.12	24.2	37.10	37.00	-12.2	4,750	-0.26%
2021/04/06	4	36.05	7	36.71	37.40	-3	5,023	-0.06%
2021/04/01	1	34.60	3	35.08	35.40	-2	5,095	-0.04%
2021/03/31	8	34.87	1	35.20	34.90	7	4,996	0.14%
2021/03/30	3	34.87	2	34.75	35.00	1	4,935	0.02%
2021/03/29	1	34.30	12	34.30	34.05	-11	4,784	-0.23%
2021/03/26	2	33.63	2.3	33.56	33.60	-0.3	4,838	-0.01%
2021/03/25	0.1	33.45	19	33.62	33.35	-18.9	4,869	-0.39%
2021/03/24	25.4	32.90	0	0.00	33.00	25.4	4,804	0.53%
2021/03/23	10	32.88	6	32.70	32.70	4	4,820	0.08%
2021/03/22	3	32.52	15	32.55	33.00	-12	5,030	-0.24%
2021/03/19	2	32.50	0	0.00	32.65	2	5,060	0.04%
2021/03/18	0	0.00	1	32.10	32.05	-1	4,953	-0.02%
2021/03/17	0	0.00	6	32.15	32.15	-6	4,948	-0.12%
2021/03/16	0	0.00	2	32.25	32.35	-2	5,012	-0.04%
2021/03/15	0	0.00	0.1	32.25	32.15	-0.1	5,051	0.00%
2021/03/12	0	0.00	0	32.35	32.30	0	5,083	0.00%
2021/03/11	0	0.00	2	32.55	32.40	-2	5,137	-0.04%
2021/03/10	6	32.17	1.1	32.12	32.30	4.9	5,138	0.10%
2021/03/09	0	0.00	2	32.35	32.40	-2	5,155	-0.04%
2021/03/08	1	32.15	0.1	31.80	32.10	0.9	5,171	0.02%
2021/03/05	6	31.82	0	0.00	31.80	6	5,165	0.12%
2021/03/04	3	31.75	6	32.05	31.95	-3	5,211	-0.06%
2021/03/03	0	0.00	32	31.59	31.85	-32	5,198	-0.62%
2021/03/02	6	31.25	46	32.15	31.20	-40	5,189	-0.77%
2021/02/26	0	0.00	21	31.35	31.35	-21	5,152	-0.41%
2021/02/25	38	31.60	0	0.00	31.45	38	5,134	0.74%
2021/02/24	65	31.63	0	0.00	31.50	65	5,173	1.26%
2021/02/23	6	31.34	4	31.65	31.65	2	5,162	0.04%
2021/02/22	2	31.13	68	31.13	31.10	-66	5,150	-1.28%
2021/02/19	0	0.00	19	30.76	30.90	-19	5,168	-0.37%
2021/02/18	12	30.60	13	30.67	30.65	-1	5,340	-0.02%
2021/02/17	86.1	30.07	0	0.00	30.20	86.1	5,365	1.60%
2021/02/05	1	29.15	5	29.40	29.35	-4	5,789	-0.07%
2021/02/01	0	0.00	11	28.65	28.90	-11	6,029	-0.18%
2021/01/29	1	29.00	3.7	29.32	28.70	-2.7	6,066	-0.04%
2021/01/27	1.1	30.01	49	29.90	29.80	-48	6,145	-0.78%
2021/01/26	0	29.90	5	29.90	29.90	-5	6,185	-0.08%
2021/01/25	9	30.15	0	0.00	30.15	9	6,210	0.14%
2021/01/22	24	29.95	6	29.63	29.60	18	6,234	0.29%
2021/01/21	10	30.00	0	0.00	29.90	10	6,209	0.16%
2021/01/20	29	30.14	21	29.85	29.85	8	6,286	0.13%
2021/01/19	0	0.00	2.2	31.18	30.85	-2.2	6,495	-0.03%
2021/01/18	35	30.98	6	31.13	31.10	29	6,550	0.44%
2021/01/15	18	31.46	3	31.75	31.40	15	6,564	0.23%
2021/01/14	0	0.00	11	32.07	32.05	-11	6,677	-0.16%
2021/01/12	4	32.63	0	0.00	32.25	4	6,781	0.06%
2021/01/11	4	33.15	3	33.70	33.00	1	6,760	0.01%
2021/01/08	9	33.28	7	33.38	33.30	2	6,787	0.03%
2021/01/07	2	33.70	3	33.85	33.55	-1	6,802	-0.01%
2021/01/06	2	33.25	0	0.00	33.20	2	6,891	0.03%
2021/01/05	3	33.75	2	33.70	33.75	1	7,035	0.01%
2021/01/04	1	34.10	0	0.00	34.20	1	7,184	0.01%
2020/12/31	1	34.05	2	34.10	34.00	-1	7,154	-0.01%
2020/12/30	3.1	34.11	17.1	34.19	34.15	-14	7,118	-0.20%
2020/12/29	64	34.32	7	33.73	33.55	57	7,018	0.81%
2020/12/28	3	32.65	10	33.29	33.45	-7	6,617	-0.11%
2020/12/25	7	32.00	1	31.90	31.85	6	6,421	0.09%
2020/12/24	3	32.17	0	32.00	31.95	3	6,566	0.05%
2020/12/23	8	31.99	11	31.99	32.00	-3	6,696	-0.04%
2020/12/22	14.1	32.33	13	32.41	32.10	1.1	6,864	0.02%
2020/12/21	4	31.68	2	31.80	31.95	2	6,824	0.03%
2020/12/17	4	31.29	3	31.40	31.35	1	6,965	0.01%
2020/12/16	20	31.70	3	31.95	31.75	17	7,030	0.24%
2020/12/15	3	31.33	3	31.30	31.25	0	7,052	0.00%
2020/12/14	3	30.65	0	0.00	30.85	3	7,238	0.04%
2020/12/11	0	0.00	0.7	30.60	30.60	-0.7	7,585	-0.01%
2020/12/10	0	0.00	6.1	31.29	30.85	-6.1	7,732	-0.08%
2020/12/08	5	31.25	11	30.88	31.20	-6	7,910	-0.08%
2020/12/03	1	31.45	3	31.52	31.55	-2	8,318	-0.02%
2020/12/02	4	31.65	0	0.00	31.65	4	8,383	0.05%
2020/12/01	0	0.00	0	32.03	31.95	0	8,434	0.00%
2020/11/30	3	32.20	8	32.34	31.80	-5	8,550	-0.06%
2020/11/26	2	32.10	0	32.00	31.95	2	8,892	0.02%
2020/11/25	1	31.75	1	31.75	31.75	0	9,325	0.00%
2020/11/23	5	31.80	0	0.00	31.80	5	9,522	0.05%
2020/11/20	0	0.00	3	32.03	32.00	-3	9,527	-0.03%
2020/11/19	4	31.75	1	31.75	31.70	3	9,608	0.03%
2020/11/18	1	31.80	0	31.87	31.95	1	9,607	0.01%
2020/11/17	5	32.20	0	0.00	32.00	5	9,652	0.05%
2020/11/16	2	32.60	0	0.00	32.65	2	9,663	0.02%
2020/11/13	2.1	34.13	2	32.70	32.60	0.1	9,815	0.00%
2020/11/12	1	32.60	2	32.65	32.60	-1	9,419	-0.01%
2020/11/11	0	0.00	8	32.97	33.10	-8	9,481	-0.08%
2020/11/10	2	32.45	0	32.60	32.45	2	9,584	0.02%
2020/11/06	0	0.00	1	32.50	32.70	-1	9,894	-0.01%
2020/11/05	8	32.65	0	32.60	32.60	8	10,067	0.08%
2020/11/04	0	0.00	6	33.26	33.25	-6	10,031	-0.06%
2020/11/03	1	33.20	1	33.30	33.15	0	10,121	0.00%
2020/10/28	2.2	35.56	12	35.41	34.75	-9.8	10,041	-0.10%
2020/10/27	17	35.35	49	35.13	35.35	-32	9,929	-0.32%
2020/10/26	0.1	33.55	0.5	33.45	33.55	-0.4	9,628	0.00%
2020/10/23	2	34.03	2	33.93	33.75	0	9,552	0.00%
2020/10/22	0	0.00	5	34.10	33.85	-5	9,557	-0.05%
2020/10/21	0	0.00	2	33.63	33.75	-2	9,440	-0.02%
2020/10/20	0	0.00	2	33.50	33.60	-2	9,399	-0.02%
2020/10/19	2	32.53	2	32.58	32.50	0	9,368	0.00%
2020/10/16	0	0.00	1	33.20	32.80	-1	9,357	-0.01%
2020/10/15	0	0.00	4	33.33	33.20	-4	9,340	-0.04%
2020/10/14	6	33.43	7	33.33	33.20	-1	9,348	-0.01%
2020/10/13	7	34.15	2	33.85	34.50	5	9,174	0.05%
2020/10/12	13	33.20	19.2	33.20	33.50	-6.2	8,973	-0.07%
2020/10/08	3	31.88	0	0.00	31.75	3	8,852	0.03%
2020/10/06	3	32.50	4	32.40	32.50	-1	8,827	-0.01%
2020/10/05	0	0.00	1	32.10	32.10	-1	8,814	-0.01%
2020/09/30	5	31.77	2	31.80	31.55	3	8,814	0.03%
2020/09/29	2	32.48	1	32.55	32.55	1	8,758	0.01%
2020/09/28	3	31.25	3.3	31.72	31.80	-0.3	8,634	0.00%
2020/09/25	2	31.48	11	31.34	31.60	-9	8,596	-0.10%
2020/09/23	2	31.35	3	31.45	31.15	-1	8,369	-0.01%
2020/09/22	1	32.25	0	0.00	31.90	1	8,273	0.01%
2020/09/21	0	0.00	1	32.90	33.10	-1	8,144	-0.01%
2020/09/18	3	32.62	2	32.68	32.90	1	8,049	0.01%
2020/09/17	2	31.28	7	31.66	31.75	-5	7,804	-0.06%
2020/09/16	5	29.85	5	30.68	31.55	0	7,580	0.00%
2020/09/15	0	0.00	2	29.93	30.00	-2	7,301	-0.03%
2020/09/14	3	29.40	1.4	29.50	29.00	1.6	7,211	0.02%
2020/09/10	1	28.90	1	28.95	29.00	0	7,058	0.00%
2020/09/09	3	29.50	3	29.77	29.65	0	6,999	0.00%
2020/09/08	3	29.08	8	29.16	29.15	-5	6,915	-0.07%
2020/09/07	2	27.93	0	0.00	27.90	2	6,728	0.03%
2020/09/04	5	28.00	1	27.80	27.80	4	6,666	0.06%
2020/09/03	0	0.00	1	28.00	28.70	-1	6,678	-0.01%
2020/09/02	3	29.43	3	28.98	28.45	0	6,571	0.00%
2020/09/01	2	29.88	20	29.60	29.50	-18	6,390	-0.28%
2020/08/31	16	29.47	19	29.91	30.30	-3	6,145	-0.05%
2020/08/28	0	0.00	3	26.87	27.55	-3	5,720	-0.05%
2020/08/25	10	28.17	0	0.00	27.30	10	5,429	0.18%
2020/08/24	0	0.00	3	27.25	27.00	-3	5,386	-0.06%
2020/08/21	4	27.19	5	27.25	27.30	-1	5,399	-0.02%
2020/08/20	4	27.04	1	27.20	27.50	3	5,342	0.06%
2020/08/19	10.2	27.51	4	27.51	28.00	6.2	5,215	0.12%
2020/08/18	1	26.40	0	0.00	26.45	1	5,110	0.02%
2020/08/17	0	0.00	5	26.50	26.50	-5	5,168	-0.10%
2020/08/14	1	26.40	3	26.18	26.35	-2	5,275	-0.04%
2020/08/13	0	0.00	1	25.80	25.55	-1	5,249	-0.02%
2020/08/12	6	25.95	62	25.87	25.40	-56	5,257	-1.07%
2020/08/11	52	24.81	20	24.88	25.15	32	5,099	0.63%
2020/08/10	2	24.35	2	23.80	23.90	0	4,954	0.00%
2020/08/07	0	0.00	1.8	23.94	24.15	-1.8	4,961	-0.04%
2020/08/06	0	0.00	3	23.50	23.55	-3	4,927	-0.06%
2020/08/05	0	0.00	1	23.50	23.40	-1	5,157	-0.02%
2020/08/03	5	23.01	0	0.00	23.20	5	5,110	0.10%
2020/07/29	0	0.00	2	23.35	23.15	-2	5,083	-0.04%
2020/07/28	2	23.40	0	0.00	23.10	2	5,093	0.04%
2020/07/27	1	23.60	4	23.64	23.60	-3	5,082	-0.06%
2020/07/24	4	23.68	0	0.00	23.60	4	5,059	0.08%
2020/07/23	0	0.00	1	23.95	23.80	-1	5,049	-0.02%
2020/07/22	1	23.80	1	23.70	23.85	0	4,996	0.00%
2020/07/20	0	0.00	10	24.00	23.95	-10	4,914	-0.20%
2020/07/16	0	0.00	9	23.77	23.85	-9	4,858	-0.19%
2020/07/15	0	0.00	1	23.95	23.80	-1	4,837	-0.02%
2020/07/10	0	0.00	14	23.44	23.35	-14	4,775	-0.29%
2020/07/08	0	0.00	5	23.25	23.20	-5	4,670	-0.11%
2020/07/06	9	22.85	0	0.00	23.00	9	4,713	0.19%
2020/07/03	8	23.74	2	23.95	23.95	6	4,653	0.13%
2020/07/01	0.2	23.65	0	0.00	23.65	0.2	4,583	0.00%
2020/06/23	1	23.55	0	0.00	23.55	1	4,655	0.02%
2020/06/19	1	24.35	2	24.30	23.65	-1	4,700	-0.02%
2020/06/17	1	24.00	0	0.00	23.75	1	4,736	0.02%
2020/06/16	0	0.00	4	23.65	23.85	-4	4,805	-0.08%
2020/06/15	2	23.10	3	23.17	22.90	-1	4,918	-0.02%
2020/06/12	1	22.20	1	22.60	22.70	0	4,931	0.00%
2020/06/11	0	0.00	5	22.70	22.50	-5	4,997	-0.10%
2020/06/10	8	22.83	1	22.75	22.75	7	5,048	0.14%
2020/06/09	8	23.96	0	0.00	23.70	8	5,193	0.15%
2020/06/08	0	0.00	3	23.85	23.95	-3	5,294	-0.06%
2020/06/05	0	0.00	0	23.70	23.75	0	5,394	0.00%
2020/06/03	2	23.95	1	24.00	23.95	1	5,668	0.02%
2020/06/02	2	23.80	0	0.00	23.80	2	5,700	0.04%
2020/05/28	2	23.80	3	24.18	23.85	-1	6,106	-0.02%
2020/05/27	6	23.98	1	24.10	23.90	5	6,201	0.08%
2020/05/26	6	23.88	53	24.01	23.90	-47	6,571	-0.72%
2020/05/25	3	23.78	9	23.52	23.45	-6	7,089	-0.08%
2020/05/22	8	24.23	8	24.24	24.05	0	7,214	0.00%
2020/05/21	7	24.20	15	24.24	24.30	-8	7,427	-0.11%
2020/05/20	5	23.96	10	23.91	23.55	-5	7,367	-0.07%
2020/05/19	12	23.20	6	23.41	23.60	6	7,336	0.08%
2020/05/18	9	22.84	5	22.98	23.10	4	7,175	0.06%
2020/05/15	2	22.05	4	22.28	22.20	-2	7,007	-0.03%
2020/05/14	3	21.50	10	21.95	21.50	-7	6,955	-0.10%
2020/05/13	2	22.23	1	21.95	21.90	1	6,894	0.01%
2020/05/12	3	22.43	7	22.52	22.40	-4	6,806	-0.06%
2020/05/11	0	0.00	5	21.10	21.10	-5	6,543	-0.08%
2020/05/08	2	21.15	0	0.00	21.05	2	6,555	0.03%
2020/05/07	5	21.05	0	0.00	21.10	5	6,650	0.08%
2020/05/06	0	0.00	2	20.95	20.90	-2	6,792	-0.03%
2020/04/30	5	21.10	0	0.00	21.20	5	6,772	0.07%
2020/04/27	0	0.00	1	20.70	20.70	-1	6,745	-0.01%
2020/04/23	1	20.20	0	0.00	20.60	1	6,759	0.01%
2020/04/17	0	21.00	2	21.20	21.00	-2	6,723	-0.03%
2020/04/16	0	0.00	1	21.25	21.15	-1	6,759	-0.01%
2020/04/15	3	21.32	8	21.08	21.45	-5	6,723	-0.07%
2020/04/14	1	20.70	2	20.70	20.85	-1	6,657	-0.02%
2020/04/13	0	0.00	2	20.75	20.60	-2	6,647	-0.03%
2020/04/09	1	21.05	1	21.10	21.10	0	6,605	0.00%
2020/04/08	0	21.10	11	20.57	20.85	-11	6,563	-0.17%
2020/04/07	15	20.44	0	0.00	20.30	15	6,514	0.23%
2020/04/06	0	0.00	2	20.40	20.40	-2	6,489	-0.03%
2020/04/01	0	20.70	70	20.47	20.50	-70	6,454	-1.08%
2020/03/31	0	20.65	0	0.00	20.55	0	6,481	0.00%
2020/03/30	0	20.95	0	0.00	20.50	0	6,439	0.00%
2020/03/27	8	20.41	19	20.50	20.10	-11	6,396	-0.17%
2020/03/26	1	20.50	7	20.69	20.75	-6	6,303	-0.10%
2020/03/25	5	20.20	3	20.02	20.35	2	6,194	0.03%
2020/03/24	2	19.45	25	19.50	19.45	-23	6,102	-0.38%
2020/03/23	12	18.82	2	18.80	19.05	10	6,000	0.17%
2020/03/20	65	18.42	29	18.34	18.35	36	5,913	0.61%
2020/03/19	55	18.33	0	0.00	17.55	55	5,777	0.95%
2020/03/18	4	19.81	4	19.98	19.45	0	5,544	0.00%
2020/03/17	1	20.50	6	20.57	20.35	-5	5,438	-0.09%
2020/03/16	11	21.46	3	21.23	21.00	8	5,330	0.15%
2020/03/13	17	20.64	7	20.96	21.30	10	5,237	0.19%
2020/03/12	11	21.96	5	22.30	22.50	6	4,960	0.12%
2020/03/11	0	0.00	8	22.96	23.00	-8	4,821	-0.17%
2020/03/10	9	22.32	7	22.24	22.70	2	4,707	0.04%
2020/03/09	7	22.67	3	22.62	22.10	4	4,538	0.09%
2020/03/06	10	23.16	0	0.00	23.20	10	4,361	0.23%
2020/03/05	2	23.78	11	23.25	23.50	-9	4,286	-0.21%
2020/03/04	5	24.39	1	23.75	23.75	4	4,154	0.10%
2020/03/03	10	24.00	17	24.14	24.20	-7	4,018	-0.17%
2020/03/02	19	23.18	34	23.61	23.35	-15	3,790	-0.40%
2020/02/27	28	24.70	17	23.82	23.65	11	3,649	0.30%
2020/02/26	33	23.66	52	23.86	23.65	-19	3,278	-0.58%
2020/02/25	1	23.20	2	23.03	22.60	-1	2,676	-0.04%
2020/02/24	4	22.94	3	22.98	23.00	1	2,438	0.04%
2020/02/21	0	0.00	3	21.58	21.65	-3	2,096	-0.14%
2020/02/20	1	21.10	0	0.00	21.00	1	1,950	0.05%
2020/02/19	0	0.00	2	20.68	20.60	-2	1,856	-0.11%
2020/02/18	0	20.50	0	0.00	20.50	0	1,884	0.00%
2020/02/12	0.2	20.15	0	0.00	20.15	0.2	1,886	0.01%
2020/02/11	1	20.05	0	0.00	20.05	1	1,862	0.05%
2020/02/10	20	20.43	1	20.20	20.25	19	1,832	1.04%
2020/02/07	1	20.40	5	20.60	20.80	-4	1,732	-0.23%
2020/02/06	0.5	20.00	0	0.00	20.00	0.5	1,578	0.03%
2020/02/03	1	19.45	15.8	19.55	19.55	-14.8	1,540	-0.96%
2020/01/30	3	19.63	8	19.79	19.55	-5	1,495	-0.33%
2020/01/15	0	0.00	1	20.00	20.00	-1	1,378	-0.07%
2020/01/14	0	0.00	15	19.80	19.75	-15	1,333	-1.12%
2020/01/10	1	19.70	17	19.69	19.75	-16	1,356	-1.18%
2020/01/03	0	0.00	2	19.50	19.40	-2	1,345	-0.15%
2020/01/02	0	0.00	10	19.40	19.45	-10	1,339	-0.75%
2019/12/27	2	19.05	0	0.00	19.10	2	1,263	0.16%
2019/12/26	0	0.00	11	19.15	19.15	-11	1,248	-0.88%
2019/12/17	2	18.85	0	0.00	18.85	2	1,191	0.17%
2019/11/27	1	19.00	4	18.98	19.05	-3	1,131	-0.27%
2019/11/26	3	18.93	0	0.00	18.90	3	1,111	0.27%
2019/11/25	1	19.25	1	19.20	19.20	0	1,088	0.00%
2019/11/22	0	0.00	2	18.80	18.80	-2	1,052	-0.19%
2019/11/21	1	18.85	1	18.95	18.85	0	1,052	0.00%
2019/11/20	1	18.95	1	19.00	18.95	0	1,052	0.00%
2019/11/19	8	18.86	6	18.79	18.80	2	1,053	0.19%
2019/11/18	0	0.00	2	18.95	18.80	-2	1,052	-0.19%
2019/11/15	5	18.90	1	19.10	18.85	4	1,048	0.38%
2019/11/14	0	0.00	17	18.50	18.80	-17	997	-1.70%
2019/11/11	0	0.00	1	18.20	18.20	-1	940	-0.11%
2019/11/07	0	0.00	5	18.30	18.25	-5	934	-0.53%
2019/11/05	0	0.00	5	18.30	18.35	-5	936	-0.53%
2019/11/01	0	0.00	2	18.05	18.10	-2	968	-0.21%
2019/10/29	1	18.10	0	18.10	18.10	1	1,014	0.10%
2019/10/25	1	18.10	0	0.00	18.05	1	1,008	0.10%
2019/10/24	0.3	18.10	0	0.00	18.10	0.3	1,024	0.03%
2019/10/23	3.6	17.98	0	0.00	18.00	3.6	1,033	0.35%
2019/10/18	1	17.80	0	0.00	17.80	1	1,040	0.10%
2019/10/17	1	18.40	0	0.00	18.45	1	1,013	0.10%
2019/10/14	0	0.00	3	18.25	18.30	-3	1,030	-0.29%
2019/10/09	10	17.65	0	0.00	17.65	10	1,052	0.95%
2019/10/08	0	0.00	4	18.20	18.05	-4	1,038	-0.39%
2019/10/07	5	17.90	0	0.00	17.90	5	1,060	0.47%
2019/10/03	0	0.00	1	17.90	18.00	-1	1,157	-0.09%
2019/10/01	0	0.00	20	18.05	18.00	-20	1,189	-1.68%
2019/09/27	3	18.00	2	17.95	17.85	1	1,212	0.08%
2019/09/26	0	0.00	6	18.05	18.05	-6	1,227	-0.49%
2019/09/17	4	18.15	0	0.00	18.15	4	1,377	0.29%
2019/09/16	0	18.35	0	0.00	18.35	0	1,427	0.00%
2019/09/09	5	18.25	7	18.26	18.30	-2	1,527	-0.13%
2019/09/04	5	17.75	0	0.00	17.85	5	1,510	0.33%
2019/08/28	11	17.40	0	0.00	17.35	11	1,526	0.72%
2019/08/26	0	0.00	1	17.45	17.50	-1	1,523	-0.07%
2019/08/23	10	17.65	0	0.00	17.65	10	1,534	0.65%
2019/08/22	3	17.70	0	0.00	17.80	3	1,545	0.19%
2019/08/21	8	17.60	0.4	17.80	17.70	7.6	1,555	0.49%
2019/08/20	27	17.71	0	0.00	17.65	27	1,556	1.73%
2019/08/14	21	18.07	0	0.00	18.00	21	1,546	1.36%
2019/08/13	10	18.20	0	0.00	18.15	10	1,554	0.64%
2019/08/07	11	17.91	0	0.00	17.95	11	1,567	0.70%
2019/08/06	0	0.00	3	17.95	18.05	-3	1,586	-0.19%
2019/07/31	0	18.90	0	0.00	18.80	0	1,600	0.00%
2019/07/26	0	0.00	10	19.00	19.00	-10	1,630	-0.61%
2019/07/23	0	0.00	15	18.95	19.00	-15	1,645	-0.91%
2019/07/22	15	19.20	0	0.00	19.10	15	1,642	0.91%
2019/07/19	1	19.10	0	0.00	19.10	1	1,642	0.06%
2019/07/16	1	19.05	0	0.00	19.15	1	1,683	0.06%
2019/07/15	1	19.50	0	0.00	19.20	1	1,662	0.06%
2019/07/10	0	0.00	2	20.53	20.60	-2	1,691	-0.12%
2019/07/09	2	20.50	0	0.00	20.50	2	1,665	0.12%
2019/07/01	1	20.20	0	0.00	20.25	1	1,951	0.05%
2019/06/26	3	20.53	0	0.00	20.35	3	1,979	0.15%
2019/06/25	0	0.00	0.2	20.70	20.75	-0.2	1,973	-0.01%
2019/06/21	1	20.50	2	20.50	20.75	-1	1,965	-0.05%
2019/06/20	1	20.55	0	0.00	20.50	1	1,945	0.05%
2019/06/19	1	20.15	0	0.00	20.20	1	1,950	0.05%
2019/06/17	0	0.00	4	19.75	19.90	-4	1,948	-0.21%
2019/06/11	0	0.00	5	19.60	19.55	-5	1,970	-0.25%
2019/06/06	0	0.00	2	19.40	19.40	-2	1,984	-0.10%
2019/06/05	0	0.00	0.7	19.60	19.40	-0.7	1,996	-0.04%
2019/06/03	0	0.00	1	19.45	19.35	-1	2,016	-0.05%
2019/05/31	2	19.35	0	0.00	19.40	2	2,038	0.10%
2019/05/20	6	19.36	0	0.00	19.35	6	2,120	0.28%
2019/05/14	2	19.15	0	0.00	19.30	2	2,268	0.09%
2019/05/13	0	0.00	2	19.20	19.20	-2	2,303	-0.09%
2019/05/08	1	19.70	0	0.00	19.80	1	2,303	0.04%
2019/05/07	3	19.70	1	19.70	19.70	2	2,301	0.09%
2019/04/30	2	19.73	0	0.00	19.75	2	2,259	0.09%
2019/04/26	1	19.80	5	19.85	19.85	-4	2,246	-0.18%
2019/04/25	0	0.00	1	20.10	20.10	-1	2,251	-0.04%
2019/04/24	10	20.05	0	0.00	19.90	10	2,248	0.44%
2019/04/18	1	19.90	0	0.00	19.85	1	2,209	0.05%
2019/04/12	6	20.77	2	20.55	20.55	4	2,121	0.19%
2019/04/11	3	21.20	0	0.00	21.00	3	2,074	0.14%
2019/04/10	3	21.22	6	21.21	21.35	-3	2,041	-0.15%
2019/04/09	5	20.97	0	0.00	20.80	5	1,892	0.26%
2019/04/08	4	20.84	5	20.85	21.20	-1	1,847	-0.05%
2019/04/02	5	20.55	0	0.00	20.55	5	1,760	0.28%
2019/03/29	3	20.20	0	0.00	20.50	3	1,744	0.17%
2019/03/28	5	20.25	0	20.30	20.20	5	1,771	0.28%
2019/03/27	15	20.63	0	0.00	20.50	15	1,782	0.84%
2019/03/25	15	20.63	0	0.00	20.55	15	1,788	0.84%
2019/03/21	0	0.00	15	20.52	20.65	-15	1,736	-0.86%
2019/03/20	1	20.35	0	0.00	20.40	1	1,708	0.06%
2019/03/18	5	20.35	0	0.00	20.30	5	1,697	0.29%
2019/03/15	0	0.00	2	20.35	20.25	-2	1,702	-0.12%
2019/03/13	15	20.30	0	0.00	20.30	15	1,710	0.88%
2019/03/11	10	20.05	0	0.00	20.30	10	1,735	0.58%
2019/03/08	1	20.05	0	0.00	20.15	1	1,767	0.06%
2019/03/07	0.1	20.20	0	0.00	20.20	0.1	1,804	0.01%
2019/03/06	0	20.40	0	0.00	20.40	0	1,814	0.00%
2019/03/04	0	20.20	0	0.00	20.25	0	1,799	0.00%
2019/02/27	10	20.20	0	0.00	20.20	10	1,835	0.54%
2019/02/25	0	20.35	0	0.00	20.35	0	1,851	0.00%
2019/02/21	0	0.00	18	20.20	20.15	-18	1,874	-0.96%
2019/02/15	2	20.15	3	19.98	20.15	-1	1,862	-0.05%
2019/01/30	0	0.00	2	19.55	19.45	-2	1,906	-0.10%
2019/01/24	2	19.05	0	0.00	19.05	2	2,046	0.10%
2019/01/21	0	0.00	1	19.05	19.10	-1	2,296	-0.04%
2019/01/17	1	18.90	0	0.00	18.95	1	2,478	0.04%
2019/01/16	3	18.95	0	0.00	18.85	3	2,513	0.12%
2019/01/09	0	0.00	4	18.90	18.85	-4	2,738	-0.15%
2018/12/28	10	18.65	0	0.00	18.65	10	3,145	0.32%
2018/12/27	0	0.00	1	18.95	19.00	-1	3,264	-0.03%
2018/12/25	1	19.00	0	0.00	19.00	1	3,366	0.03%
2018/12/24	0	0.00	4	19.15	19.20	-4	3,420	-0.12%
2018/12/21	8	18.95	0	0.00	18.85	8	3,644	0.22%
2018/12/19	0	0.00	3	19.70	19.65	-3	3,831	-0.08%
2018/12/13	0	0.00	6	20.20	20.40	-6	4,190	-0.14%
2018/12/12	1	20.20	0	0.00	20.25	1	4,329	0.02%
2018/12/10	1	20.20	0	0.00	20.20	1	4,774	0.02%
2018/12/07	1	20.60	0	0.00	20.60	1	4,930	0.02%
2018/12/06	9	20.74	0	0.00	20.65	9	5,184	0.17%
2018/12/05	4	21.00	0	0.00	21.00	4	5,355	0.07%
2018/12/04	1	21.40	0	0.00	21.40	1	5,528	0.02%
2018/11/28	1	21.15	0	0.00	21.25	1	5,963	0.02%
2018/11/26	0	0.00	12	21.35	21.35	-12	6,105	-0.20%
2018/11/22	1	20.90	0	0.00	20.90	1	6,316	0.02%
2018/11/19	0	0.00	1	21.50	21.60	-1	6,896	-0.01%
2018/11/16	0	0.00	1	21.35	21.35	-1	7,278	-0.01%
2018/11/15	0	0.00	2	21.20	21.20	-2	7,571	-0.03%
2018/11/08	1	21.30	0	0.00	21.35	1	8,340	0.01%
2018/11/07	2	21.35	1	21.30	21.35	1	8,346	0.01%
2018/11/05	12	20.00	0	0.00	20.00	12	8,482	0.14%
2018/11/02	10	20.30	0	0.00	20.50	10	8,470	0.12%
2018/10/31	5	19.40	0	0.00	19.75	5	8,368	0.06%
2018/10/29	0	0.00	3	19.85	20.15	-3	8,177	-0.04%
2018/10/25	0	0.00	10	19.45	20.05	-10	8,059	-0.12%
2018/10/24	3	20.35	0	0.00	20.45	3	7,970	0.04%
2018/10/22	0	0.00	4	20.53	20.80	-4	7,967	-0.05%
2018/10/19	0	0.00	2	20.30	20.60	-2	7,942	-0.03%
2018/10/18	1	20.80	2	20.70	20.55	-1	7,876	-0.01%
2018/10/17	0	0.00	3	21.20	21.00	-3	7,802	-0.04%
2018/10/12	6	21.14	0	0.00	21.60	6	7,583	0.08%
2018/10/08	1	23.00	0	0.00	23.00	1	7,322	0.01%
2018/10/05	3	23.22	0	0.00	23.00	3	7,242	0.04%
2018/10/04	10	23.60	3	23.30	24.10	7	7,126	0.10%
2018/10/03	1	23.75	0.1	23.85	23.75	0.9	7,062	0.01%
2018/10/02	13	24.00	8	24.18	23.95	5	7,033	0.07%
2018/10/01	2	24.30	1.1	24.63	24.40	0.9	7,001	0.01%
2018/09/28	3	24.45	1	24.60	24.60	2	6,963	0.03%
2018/09/27	0	0.00	4	25.08	25.30	-4	6,795	-0.06%
2018/09/26	2	23.70	3	24.47	24.80	-1	6,650	-0.02%
2018/09/21	1	24.05	0	0.00	24.05	1	6,454	0.02%
2018/09/20	2	24.25	5	24.09	23.80	-3	6,333	-0.05%
2018/09/19	0	0.00	2	24.55	24.65	-2	6,195	-0.03%
2018/09/18	1	24.60	41	24.41	24.65	-40	6,141	-0.65%
2018/09/17	1	24.55	5	24.67	24.60	-4	6,009	-0.07%
2018/09/14	5	24.15	32	24.68	25.00	-27	5,859	-0.46%
2018/09/13	48	23.77	26	23.75	23.75	22	5,568	0.40%
2018/09/12	0	0.00	11	23.04	23.30	-11	5,400	-0.20%
2018/09/11	0	0.00	14	22.24	22.75	-14	5,158	-0.27%
2018/09/10	3	21.87	20	21.70	22.40	-17	5,014	-0.34%
2018/09/07	9	22.18	23	22.30	21.80	-14	4,829	-0.29%
2018/09/06	0	0.00	2	21.75	21.75	-2	4,504	-0.04%
2018/09/05	2	21.45	2	21.53	21.50	0	4,448	0.00%
2018/09/04	1	21.60	1	21.35	21.35	0	4,411	0.00%
2018/09/03	6	21.13	15.2	21.21	21.15	-9.2	4,391	-0.21%
2018/08/31	0	0.00	1	21.20	21.45	-1	4,320	-0.02%
2018/08/30	6	21.62	9	21.38	21.45	-3	4,271	-0.07%
2018/08/29	0	0.00	5	21.98	21.95	-5	4,235	-0.12%
2018/08/28	2	21.35	11	21.35	21.35	-9	4,138	-0.22%
2018/08/27	3	21.93	16.8	21.90	21.50	-13.8	4,155	-0.33%
2018/08/24	19	21.77	11	21.76	21.75	8	4,019	0.20%
2018/08/23	25	21.52	41	21.57	21.65	-16	3,728	-0.43%
2018/08/22	7	20.44	10	20.60	20.65	-3	3,364	-0.09%
2018/08/21	4	19.43	37	19.56	19.80	-33	3,080	-1.07%
2018/08/20	7	19.11	1	19.10	19.10	6	2,905	0.21%
2018/08/17	5	19.15	0	0.00	19.05	5	2,850	0.18%
2018/08/16	14	19.00	11	19.18	18.80	3	2,680	0.11%
2018/08/15	3	18.48	5	18.60	18.55	-2	2,430	-0.08%
2018/08/14	2	18.05	50	18.15	18.10	-48	2,268	-2.12%
2018/08/13	0	0.00	2	18.05	18.00	-2	2,271	-0.09%
2018/08/10	6	18.05	11	17.90	17.85	-5	2,203	-0.23%
2018/08/09	1	17.40	1	17.45	17.30	0	2,187	0.00%
2018/08/07	0	0.00	1	17.20	17.20	-1	2,221	-0.05%
2018/08/01	0	0.00	6	17.10	17.20	-6	2,544	-0.24%
2018/07/31	0	0.00	6	17.32	17.25	-6	2,649	-0.23%
2018/07/30	2	17.23	9	17.15	17.10	-7	2,655	-0.26%
2018/07/27	0	0.00	4	16.88	16.85	-4	2,614	-0.15%
2018/07/26	0	0.00	1	16.85	16.85	-1	2,659	-0.04%
2018/07/20	50	16.65	0	0.00	16.75	50	2,819	1.77%
2018/07/19	0	0.00	1	16.70	16.75	-1	2,832	-0.04%
2018/07/17	1	16.65	0	0.00	16.70	1	2,847	0.04%
2018/07/13	0	0.00	0	16.80	16.80	0	2,854	0.00%
2018/07/12	1	16.70	1	16.55	16.75	0	2,866	0.00%
2018/07/11	1	17.10	0	0.00	17.10	1	2,856	0.04%
2018/07/09	0	0.00	1	17.35	17.20	-1	2,828	-0.04%
2018/07/06	2	16.73	1	16.95	16.95	1	2,870	0.03%
2018/06/26	1	16.60	2	16.75	16.65	-1	2,964	-0.03%
2018/06/25	2	16.80	0	0.00	16.80	2	2,951	0.07%
2018/06/21	1	17.20	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	4	17.21	2	17.20	17.15	2	2,958	0.07%
2018/06/14	5	17.46	25	17.62	17.35	-20	2,904	-0.69%
2018/06/13	1	17.85	0.8	17.85	17.85	0.2	2,853	0.01%
2018/06/11	0	0.00	39.3	17.91	18.00	-39.3	2,838	-1.38%
2018/06/08	0	0.00	32	17.90	17.90	-32	2,802	-1.14%
2018/06/07	65	17.99	21	17.90	18.05	44	2,815	1.56%
2018/06/06	0	0.00	67	18.03	18.05	-67	2,823	-2.37%
2018/06/05	27	18.11	67	18.14	18.15	-40	2,803	-1.43%
2018/06/04	78	18.17	130	18.39	18.50	-52	2,726	-1.91%	大賣/
2018/06/01	10	17.95	2	17.98	17.95	8	2,590	0.31%
2018/05/31	2	17.68	0	0.00	17.85	2	2,572	0.08%
2018/05/30	5	17.57	0	0.00	17.65	5	2,589	0.19%
2018/05/29	90	17.81	1	17.85	17.80	89	2,582	3.45%
2018/05/28	84	17.69	0	0.00	17.70	84	2,638	3.18%
2018/05/25	0	0.00	1	17.55	17.60	-1	2,740	-0.04%
2018/05/23	0	0.00	1	17.60	17.50	-1	3,119	-0.03%
2018/05/22	1	17.55	0	0.00	17.60	1	3,090	0.03%
2018/05/21	6	17.80	0	0.00	17.65	6	3,079	0.19%
2018/05/18	0	0.00	21	17.91	18.00	-21	3,034	-0.69%
2018/05/16	0	17.70	0	0.00	17.70	0	2,879	0.00%
2018/05/15	20	17.61	14	17.60	17.55	6	2,874	0.21%
2018/05/11	39	17.80	1	17.80	17.65	38	2,876	1.32%
2018/05/10	0	0.00	30	17.40	17.45	-30	2,713	-1.11%
2018/05/08	5	17.40	5	17.25	17.40	0	2,661	0.00%
2018/05/04	0	0.00	15	17.10	17.10	-15	2,552	-0.59%
2018/05/03	15	17.15	6	17.10	17.15	9	2,539	0.35%
2018/05/02	12	17.10	1	17.05	17.10	11	2,516	0.44%
2018/04/27	0	16.65	0	0.00	16.65	0	2,456	0.00%
2018/04/24	0	0.00	4	16.35	16.40	-4	2,673	-0.15%
2018/04/23	1	16.50	0	0.00	16.50	1	3,017	0.03%
2018/04/12	33	16.88	5	16.80	16.85	28	3,198	0.88%
2018/04/11	1	16.50	2	16.55	16.65	-1	3,158	-0.03%
2018/04/10	11	16.72	11	16.63	16.70	0	3,115	0.00%
2018/03/31	2	16.23	0	0.00	16.20	2	3,122	0.06%
2018/03/30	4.3	16.34	0	0.00	16.35	4.3	3,226	0.13%
2018/03/28	0	0.00	2	16.15	16.15	-2	3,235	-0.06%
2018/03/26	0.1	16.10	0	0.00	16.05	0.1	3,248	0.00%
2018/03/23	0	16.30	0	0.00	16.10	0	3,309	0.00%
2018/03/21	0	16.50	4	16.54	16.50	-4	3,313	-0.12%
2018/03/20	0	0.00	0.1	16.80	16.55	-0.1	3,331	0.00%
2018/03/19	0	0.00	3	16.70	16.65	-3	3,340	-0.09%
2018/03/14	0	17.05	0	0.00	16.95	0	3,388	0.00%
2018/03/12	1	16.90	0	0.00	16.95	1	3,411	0.03%
2018/03/08	3	16.80	0	0.00	16.75	3	3,591	0.08%
2018/03/07	0	0.00	1	16.75	16.70	-1	3,615	-0.03%
2018/03/06	0	16.75	3	16.85	16.60	-3	3,631	-0.08%
2018/03/05	12	17.23	0	0.00	16.80	12	3,624	0.33%
2018/03/02	28	17.18	2	17.08	17.15	26	3,587	0.72%
2018/03/01	10	17.20	10	17.15	17.10	0	3,570	0.00%
2018/02/27	11	17.25	12	17.06	16.90	-1	3,498	-0.03%
2018/02/26	7	17.52	3	17.47	17.30	4	3,399	0.12%
2018/02/23	2	16.30	10	16.00	16.30	-8	3,079	-0.26%
2018/02/12	5	15.20	0	0.00	15.25	5	3,154	0.16%
2018/02/09	5	15.10	0	0.00	15.30	5	3,152	0.16%
2018/02/06	0	0.00	20	15.90	15.40	-20	3,239	-0.62%
2018/02/02	33	16.29	0	0.00	16.15	33	3,192	1.03%
2018/01/29	0	0.00	2.3	16.30	16.30	-2.3	3,281	-0.07%
2018/01/23	2	16.45	0	0.00	16.35	2	3,337	0.06%
2018/01/19	0	0.00	5	16.65	16.60	-5	3,287	-0.15%
2018/01/17	11	17.40	1	17.30	17.20	10	3,139	0.32%
2018/01/12	0	0.00	2	16.45	16.55	-2	2,973	-0.07%
2018/01/09	0	0.00	1	16.55	16.55	-1	3,045	-0.03%
2018/01/05	0	0.00	1	16.50	16.60	-1	3,075	-0.03%
2018/01/04	0	0.00	6	16.50	16.40	-6	3,089	-0.19%
2018/01/02	0	0.00	3	16.50	16.45	-3	3,156	-0.10%