正隆 (1904)-宏遠-館前券商分點個股進出

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
21.85
漲跌
▲0.15
漲幅
+0.69%
成交量
878張
產業
上市造紙類股
654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－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/12/03	1	21.80	0	0.00	21.85	1	1,352	0.07%
2024/12/02	1	21.65	0	0.00	21.70	1	1,348	0.07%
2024/11/29	1	21.75	0	21.90	21.70	1	1,338	0.07%
2024/11/27	0.1	22.20	0	0.00	22.05	0.1	1,333	0.00%
2024/11/20	0.1	22.30	0	0.00	22.30	0.1	1,334	0.00%
2024/11/13	1	22.25	0	0.00	22.20	1	1,355	0.07%
2024/11/12	2	22.85	0	0.00	22.85	2	1,303	0.15%
2024/11/11	0.1	23.50	0	0.00	23.45	0.1	1,274	0.00%
2024/11/08	1	24.00	0	0.00	24.00	1	1,249	0.08%
2024/10/28	10	24.15	0	0.00	24.20	10	1,334	0.75%
2024/10/21	0	24.25	0	0.00	24.25	0	1,388	0.00%
2024/10/14	0	0.00	0	23.90	24.35	0	1,397	0.00%
2024/10/04	0	0.00	0	24.35	24.35	0	1,332	0.00%
2024/09/27	0	0.00	1	24.95	24.85	-1	1,255	-0.08%
2024/09/23	0.2	24.30	0	0.00	24.25	0.2	1,196	0.01%
2024/09/19	2	24.15	0	0.00	24.10	2	1,190	0.17%
2024/09/13	3.3	23.83	0	0.00	23.90	3.3	1,172	0.28%
2024/09/11	5	23.50	0	0.00	23.55	5	1,153	0.43%
2024/09/03	0.1	25.80	0	0.00	25.70	0.1	1,031	0.01%
2024/08/20	1	25.85	0	0.00	25.70	1	1,042	0.10%
2024/08/16	2	25.88	0	0.00	25.85	2	1,040	0.19%
2024/08/09	1	24.90	0	0.00	25.05	1	1,028	0.10%
2024/08/08	10	24.95	0	0.00	24.90	10	1,015	0.98%
2024/08/06	2	24.05	0	0.00	24.15	2	1,005	0.20%
2024/08/05	2	24.80	0	0.00	23.75	2	982	0.20%
2024/08/01	0	0.00	0.1	26.60	26.60	-0.1	926	-0.02%
2024/07/29	3	26.70	0	0.00	26.65	3	903	0.33%
2024/07/17	0.1	28.00	0	0.00	27.80	0.1	848	0.01%
2024/07/16	0.1	28.15	0	0.00	28.00	0.1	847	0.01%
2024/07/15	2	28.15	0	0.00	28.15	2	848	0.24%
2024/07/08	0	0.00	2	28.85	28.80	-2	810	-0.25%
2024/07/02	0.1	28.65	0	0.00	28.55	0.1	831	0.01%
2024/06/27	0	0.00	0.1	28.70	28.60	-0.1	872	-0.01%
2024/06/24	0	0.00	2	28.75	28.75	-2	886	-0.23%
2024/06/12	0	0.00	0.3	28.85	28.85	-0.3	888	-0.04%
2024/06/11	0	0.00	2	28.80	28.80	-2	890	-0.22%
2024/06/06	0	0.00	0	28.80	28.80	0	891	0.00%
2024/05/31	0	0.00	3	28.80	29.25	-3	903	-0.33%
2024/05/22	0	0.00	2	28.80	28.85	-2	889	-0.22%
2024/05/20	2	29.00	0	0.00	29.10	2	881	0.23%
2024/05/13	0	0.00	0	29.10	29.00	0	891	0.00%
2024/05/09	0	0.00	0	29.05	28.95	0	893	0.00%
2024/05/08	0	0.00	0	29.05	28.95	0	896	0.00%
2024/05/07	0	0.00	0	29.00	29.10	0	901	0.00%
2024/04/25	1	29.00	0	0.00	29.00	1	871	0.11%
2024/03/27	5	29.25	0	0.00	29.25	5	700	0.71%
2024/03/21	0	0.00	6	29.08	29.25	-6	735	-0.82%
2024/03/15	0	28.90	0	0.00	28.75	0	765	0.00%
2024/03/12	0	28.75	0	0.00	28.80	0	752	0.00%
2024/03/08	0	28.55	0	0.00	28.55	0	750	0.00%
2024/03/06	1	28.90	0	0.00	28.85	1	761	0.13%
2024/03/05	0	29.17	0	0.00	28.85	0	763	0.00%
2024/03/04	5	29.55	0	0.00	29.05	5	760	0.66%
2024/02/27	0	0.00	0	29.05	28.85	0	755	0.00%
2024/02/20	0	0.00	2	29.15	29.10	-2	777	-0.26%
2024/02/16	2	29.18	0	0.00	29.20	2	825	0.24%
2024/02/15	1	28.80	0	0.00	28.80	1	821	0.12%
2024/02/02	0.6	28.95	0	0.00	28.85	0.6	818	0.07%
2024/01/31	0.1	28.85	0	0.00	28.85	0.1	813	0.01%
2024/01/30	0	0.00	0	29.00	28.85	0	811	0.00%
2024/01/29	0	0.00	0	29.10	29.05	0	814	0.00%
2024/01/22	1	28.75	0	0.00	28.75	1	824	0.12%
2024/01/18	0.2	28.90	0	0.00	28.70	0.2	825	0.02%
2024/01/17	1	28.80	0	0.00	28.85	1	830	0.12%
2024/01/16	0	29.05	0	0.00	28.95	0	820	0.00%
2024/01/15	0	0.00	0.3	29.35	29.25	-0.3	814	-0.03%
2024/01/10	1.2	29.07	0	0.00	29.10	1.2	922	0.13%
2024/01/03	2	29.23	0	0.00	29.25	2	1,064	0.19%
2023/12/27	2	29.60	0	0.00	29.90	2	1,065	0.19%
2023/12/21	1	30.00	0	0.00	29.95	1	1,152	0.09%
2023/12/19	1	29.75	0	0.00	29.70	1	1,173	0.09%
2023/12/18	0	0.00	1	30.55	30.25	-1	1,193	-0.08%
2023/12/04	0	0.00	0	30.05	30.10	0	1,259	0.00%
2023/11/15	0	0.00	6	29.40	29.70	-6	1,549	-0.39%
2023/11/08	2	28.80	0	0.00	28.85	2	1,671	0.12%
2023/10/16	2	28.65	0	0.00	28.65	2	3,463	0.06%
2023/10/13	1	28.70	0	0.00	28.50	1	3,441	0.03%
2023/10/03	5	28.55	0	0.00	28.55	5	3,573	0.14%
2023/10/02	0	0.00	4	28.40	28.40	-4	3,636	-0.11%
2023/09/26	0.3	28.50	0	0.00	28.30	0.3	3,857	0.01%
2023/09/21	2	28.15	0	0.00	28.10	2	4,143	0.05%
2023/09/15	0	0.00	34	28.25	28.20	-34	4,950	-0.69%
2023/09/11	1	27.80	0	0.00	28.00	1	5,018	0.02%
2023/09/08	0	0.00	0.4	28.10	28.05	-0.4	5,045	-0.01%
2023/09/01	0	0.00	1	28.50	28.55	-1	5,273	-0.02%
2023/08/31	4	28.58	2	28.60	28.55	2	5,389	0.04%
2023/08/28	3	27.45	0	0.00	27.50	3	5,850	0.05%
2023/08/22	0	0.00	30	28.45	28.05	-30	5,809	-0.52%
2023/08/21	1	28.50	0	0.00	28.45	1	5,812	0.02%
2023/08/18	0.1	28.60	0	0.00	28.35	0.1	5,850	0.00%
2023/08/17	3.1	28.69	0	0.00	28.80	3.1	5,935	0.05%
2023/08/14	6	29.08	0.1	29.30	29.00	5.9	6,008	0.10%
2023/08/10	2	30.45	11.3	31.55	30.45	-9.3	5,968	-0.16%
2023/08/08	3	32.80	3	33.60	32.70	0	5,843	0.00%
2023/08/07	7	33.86	0	0.00	33.45	7	5,843	0.12%
2023/08/04	0	0.00	20	34.65	34.40	-20	5,757	-0.35%
2023/08/02	23	34.94	3	34.15	34.00	20	5,938	0.34%
2023/08/01	0	0.00	0	33.90	33.90	0	5,847	0.00%
2023/07/31	1	34.40	0	34.65	34.55	1	5,939	0.02%
2023/07/28	0	0.00	7	34.80	34.10	-7	6,126	-0.11%
2023/07/27	27	34.91	15	35.22	35.00	12	5,983	0.20%
2023/07/26	10	33.20	0	0.00	33.15	10	5,634	0.18%
2023/07/24	6	32.20	0	0.00	32.75	6	5,693	0.11%
2023/07/20	0	0.00	1	32.55	32.80	-1	6,338	-0.02%
2023/07/19	0	0.00	0.6	32.01	31.90	-0.6	6,847	-0.01%
2023/07/12	0	0.00	0.4	32.65	32.55	-0.4	7,311	-0.01%
2023/07/10	0	0.00	1	32.75	32.80	-1	7,266	-0.01%
2023/07/06	0	0.00	4	34.05	34.00	-4	7,151	-0.06%
2023/07/05	5	34.10	5	33.95	34.05	0	7,034	0.00%
2023/07/04	0	0.00	0	33.90	33.80	0	6,972	0.00%
2023/07/03	1	34.35	0	0.00	34.20	1	6,895	0.01%
2023/06/29	1	34.30	0	0.00	34.25	1	6,717	0.01%
2023/06/28	0	0.00	0	33.50	33.15	0	6,563	0.00%
2023/06/27	5	33.89	5	33.82	33.80	0	6,491	0.00%
2023/06/26	10.8	34.31	20	34.63	34.75	-9.2	6,287	-0.15%
2023/06/15	4	32.25	0	0.00	32.30	4	5,582	0.07%
2023/06/14	2	32.50	2	32.50	32.55	0	5,558	0.00%
2023/06/12	0	0.00	1.2	32.92	33.20	-1.2	5,483	-0.02%
2023/06/08	11	33.31	1	33.15	33.25	10	5,374	0.19%
2023/06/06	0.3	33.60	0	0.00	33.55	0.3	5,261	0.01%
2023/06/05	0.9	34.00	0	0.00	33.75	0.9	5,124	0.02%
2023/06/02	0	0.00	3	33.55	33.25	-3	5,014	-0.06%
2023/06/01	2.3	33.83	10.1	32.81	33.50	-7.8	4,830	-0.16%
2023/05/31	1	32.00	0	0.00	31.75	1	4,534	0.02%
2023/05/29	5	32.20	2	31.90	31.95	3	4,522	0.07%
2023/05/26	3	31.70	0	0.00	31.60	3	4,497	0.07%
2023/05/25	1	32.10	0	0.00	32.20	1	4,449	0.02%
2023/05/24	0	0.00	1	32.45	32.45	-1	4,428	-0.02%
2023/05/23	6	32.45	0	0.00	32.60	6	4,365	0.14%
2023/05/16	0.2	31.60	0	0.00	31.70	0.2	4,032	0.01%
2023/05/15	3	31.40	10	31.45	31.45	-7	4,024	-0.17%
2023/05/12	1	32.50	0	0.00	32.05	1	4,013	0.02%
2023/05/11	1	32.50	0	0.00	31.75	1	4,001	0.02%
2023/05/09	10	33.88	4	33.33	33.20	6	3,911	0.15%
2023/05/08	0	0.00	2	33.70	33.50	-2	3,665	-0.05%
2023/05/05	6	33.28	1	33.05	33.10	5	3,594	0.14%
2023/05/04	11.5	33.25	14	33.29	33.65	-2.5	3,437	-0.07%
2023/05/03	9	32.46	15	32.26	32.10	-6	3,116	-0.19%
2023/05/02	5	32.25	0	0.00	32.00	5	2,986	0.17%
2023/04/27	5	31.10	9	31.46	31.35	-4	2,866	-0.14%
2023/04/26	8.1	31.90	9	31.98	32.00	-0.9	2,767	-0.03%
2023/04/25	4	31.85	6	32.79	32.35	-2	2,461	-0.08%
2023/04/24	4	32.13	4.3	32.03	32.50	-0.3	2,003	-0.01%
2023/04/21	13.1	30.98	19	31.64	30.40	-6	1,446	-0.41%
2023/04/20	15.1	30.25	0	30.55	29.45	15.1	1,034	1.46%
2023/04/10	10	28.55	0	0.00	28.45	10	832	1.20%
2023/04/06	1	28.25	1	28.25	28.60	0	789	0.00%
2023/03/30	0.9	28.25	0	0.00	28.10	0.9	777	0.11%
2023/03/29	0	28.45	0	0.00	28.25	0	776	0.00%
2023/03/28	0	0.00	0.9	28.40	28.30	-0.9	779	-0.11%
2023/03/24	0	28.20	0	0.00	28.00	0	798	0.00%
2023/03/23	0	28.00	4.6	27.82	28.00	-4.6	797	-0.58%
2023/03/22	0	28.00	0	0.00	27.85	0	796	0.00%
2023/03/20	0	27.40	0	0.00	27.45	0	791	0.00%
2023/03/17	2	27.70	0	0.00	27.15	2	786	0.25%
2023/03/16	2	27.90	0	0.00	27.60	2	751	0.27%
2023/03/15	2	28.45	0	0.00	28.40	2	733	0.27%
2023/03/08	0	29.00	11	29.10	29.10	-11	776	-1.41%
2023/03/06	0	28.85	0	0.00	28.80	0	767	0.00%
2023/03/01	1	28.55	0	0.00	28.70	1	774	0.13%
2023/02/14	0	0.00	0.1	28.70	28.65	-0.1	845	-0.02%
2023/02/10	0.9	28.90	0	0.00	28.80	0.9	837	0.10%
2023/02/09	0.1	29.15	0	0.00	29.00	0.1	836	0.02%
2023/02/03	0	0.00	1	28.95	29.05	-1	782	-0.13%
2023/01/11	0	0.00	2	28.23	28.30	-2	725	-0.28%
2023/01/09	0.4	27.95	0	0.00	27.95	0.4	693	0.06%
2023/01/04	0.1	27.50	0	0.00	27.60	0.1	692	0.01%
2023/01/03	0.8	27.40	0	0.00	27.35	0.8	700	0.12%
2022/12/26	0	27.30	0	0.00	27.20	0	704	0.00%
2022/12/23	0.1	27.40	0	0.00	27.15	0.1	713	0.01%
2022/12/19	0	27.50	0	0.00	27.40	0	731	0.00%
2022/12/15	4	27.55	4	27.55	27.50	0	710	0.00%
2022/12/13	0	0.00	0.1	27.85	27.80	-0.1	707	-0.01%
2022/11/14	0.6	27.15	0	0.00	27.15	0.6	826	0.08%
2022/11/10	0.3	26.95	0	0.00	27.00	0.3	808	0.04%
2022/10/26	1	25.55	0	0.00	25.65	1	835	0.12%
2022/10/25	1	25.65	0	0.00	25.70	1	840	0.12%
2022/10/13	2	25.40	0	0.00	25.25	2	910	0.22%
2022/10/11	2	26.10	0	0.00	25.90	2	932	0.21%
2022/10/03	1	26.40	5	26.38	26.45	-4	983	-0.41%
2022/09/29	0.2	26.35	0	0.00	26.30	0.2	1,012	0.01%
2022/09/28	2	26.10	0.3	26.20	26.15	1.7	1,029	0.17%
2022/09/27	3.3	26.51	0	0.00	26.55	3.3	1,049	0.31%
2022/09/26	1	26.50	0	0.00	26.45	1	1,059	0.09%
2022/09/21	1	27.05	0	0.00	27.20	1	1,177	0.08%
2022/09/06	0	0.00	0	27.15	27.10	0	1,506	0.00%
2022/09/05	0	0.00	0.5	27.40	27.25	-0.5	1,519	-0.03%
2022/09/01	1	27.80	0	0.00	27.90	1	1,531	0.07%
2022/08/24	0	0.00	0.5	28.25	28.15	-0.5	1,566	-0.03%
2022/08/22	11.7	28.96	0	0.00	28.70	11.7	1,614	0.72%
2022/08/18	0.1	28.35	0	0.00	28.20	0.1	1,592	0.01%
2022/08/15	0.1	27.90	0	0.00	28.15	0.1	1,686	0.01%
2022/08/12	0.1	27.70	0	0.00	27.60	0.1	1,707	0.00%
2022/08/11	0.1	27.55	0	0.00	27.55	0.1	1,767	0.01%
2022/08/09	0	27.00	0	0.00	27.00	0	1,818	0.00%
2022/08/01	1	27.10	1	27.10	27.10	0	2,045	0.00%
2022/07/12	2	25.40	0	0.00	25.45	2	2,224	0.09%
2022/07/11	0	0.00	20	25.78	25.90	-20	2,211	-0.90%
2022/07/04	20.1	25.20	9	25.37	25.35	11.1	2,161	0.51%
2022/07/01	3	25.55	0	0.00	25.20	3	2,163	0.14%
2022/06/28	1	27.20	1	27.10	27.15	0	2,088	0.00%
2022/06/27	9	29.85	0	0.00	29.95	9	2,026	0.44%
2022/06/24	0	29.70	0	0.00	29.75	0	1,968	0.00%
2022/06/22	4	29.98	0	0.00	29.55	4	1,991	0.20%
2022/06/20	4	30.24	0	0.00	29.90	4	1,925	0.21%
2022/06/17	5	30.15	0	0.00	30.30	5	1,901	0.26%
2022/06/14	10	29.35	0	0.00	29.60	10	1,862	0.54%
2022/06/13	1	29.55	0	0.00	29.55	1	1,862	0.05%
2022/06/09	0	0.00	0.1	30.30	30.20	-0.1	1,857	0.00%
2022/06/08	10	30.05	0	0.00	30.05	10	1,848	0.54%
2022/06/07	1	29.90	0	0.00	29.95	1	1,851	0.05%
2022/05/31	3	30.00	0	0.00	30.00	3	1,889	0.16%
2022/05/30	1	29.80	0	0.00	30.05	1	1,865	0.05%
2022/05/26	1	29.70	0	0.00	29.65	1	1,795	0.06%
2022/05/25	1	29.20	0	0.00	29.40	1	1,775	0.06%
2022/05/23	1	30.05	0	0.00	30.10	1	1,712	0.06%
2022/05/20	3	29.88	5	29.85	29.95	-2	1,721	-0.12%
2022/05/19	1	29.65	0	0.00	29.60	1	1,700	0.06%
2022/05/18	0	30.40	0	0.00	30.40	0	1,637	0.00%
2022/05/17	1.1	30.16	0	0.00	30.20	1.1	1,611	0.07%
2022/05/16	1	30.10	0	0.00	30.15	1	1,613	0.06%
2022/05/13	1	30.70	0	0.00	30.85	1	1,594	0.06%
2022/05/12	2	31.20	0	0.00	30.40	2	1,621	0.12%
2022/05/11	2	31.95	0	0.00	31.85	2	1,591	0.13%
2022/05/10	4.1	32.45	0	0.00	32.50	4.1	1,614	0.25%
2022/05/09	1	32.80	0	0.00	32.75	1	1,608	0.06%
2022/05/06	1.1	33.16	0	0.00	33.20	1.1	1,603	0.07%
2022/05/05	1	33.60	0	0.00	33.60	1	1,617	0.06%
2022/05/04	1	33.90	0	0.00	33.65	1	1,622	0.06%
2022/04/27	3.1	33.47	0	0.00	33.40	3.1	1,473	0.21%
2022/04/26	2	34.15	0	0.00	34.10	2	1,452	0.14%
2022/04/25	0	34.55	0	0.00	34.25	0	1,466	0.00%
2022/04/15	0.1	34.55	0	0.00	34.65	0.1	1,599	0.01%
2022/04/08	0	0.00	0.1	34.70	34.50	-0.1	1,793	0.00%
2022/03/31	2	35.00	0	0.00	35.00	2	1,948	0.10%
2022/03/23	0	35.20	2	35.05	35.10	-2	2,177	-0.09%
2022/03/16	0	34.40	0	0.00	34.35	0	2,376	0.00%
2022/03/15	0	34.10	0	0.00	33.95	0	2,372	0.00%
2022/03/11	0	0.00	0.6	34.30	34.25	-0.6	2,402	-0.02%
2022/03/10	0	0.00	7	34.50	34.35	-7	2,412	-0.29%
2022/03/09	0	0.00	1	33.90	33.95	-1	2,412	-0.04%
2022/03/08	1	33.60	0	0.00	33.70	1	2,421	0.04%
2022/03/07	1	34.00	0	0.00	34.35	1	2,401	0.04%
2022/03/04	1	35.00	3	34.95	34.90	-2	2,409	-0.08%
2022/02/18	0	0.00	0	35.85	35.70	0	2,919	0.00%
2022/02/10	3.1	35.96	0	0.00	36.25	3.1	3,084	0.10%
2022/02/09	0	0.00	4	35.90	35.85	-4	3,082	-0.13%
2022/02/08	0	0.00	4	35.30	35.60	-4	3,060	-0.13%
2022/01/20	1	35.00	0	0.00	35.05	1	3,215	0.03%
2022/01/19	1	34.65	14	34.73	34.60	-13	3,249	-0.40%
2022/01/13	0	0.00	2	35.95	35.85	-2	3,297	-0.06%
2022/01/05	0.1	34.95	520	34.74	34.65	-519.9	3,317	-15.67%	大賣/鉅額交易
2022/01/03	0	35.20	0	0.00	35.05	0	3,268	0.00%
2021/12/28	0	0.00	0.4	35.45	35.20	-0.4	3,391	-0.01%
2021/12/27	3.1	36.29	3	35.60	35.60	0.1	3,425	0.00%
2021/12/17	6	34.00	0	0.00	33.90	6	4,907	0.12%
2021/12/15	0	34.00	0	0.00	33.95	0	4,956	0.00%
2021/12/14	7	34.74	7	34.00	34.00	0	4,980	0.00%
2021/12/13	4	33.75	0	0.00	33.60	4	4,850	0.08%
2021/11/29	0	33.79	0	0.00	34.10	0	4,919	0.00%
2021/11/26	10	34.15	0	0.00	34.50	10	4,875	0.21%
2021/11/25	5	35.75	0	0.00	35.70	5	4,805	0.10%
2021/11/24	0	0.00	0	35.50	35.50	0	4,774	0.00%
2021/11/19	10	36.50	10	35.90	35.50	0	4,784	0.00%
2021/11/18	1	36.20	6	36.50	36.05	-5	4,768	-0.11%
2021/11/17	0	0.00	2.6	35.44	35.40	-2.6	4,669	-0.06%
2021/11/15	0	34.65	0	0.00	35.00	0	4,663	0.00%
2021/11/09	0	0.00	3	34.75	35.00	-3	4,749	-0.06%
2021/11/05	2	34.35	0	0.00	34.55	2	4,701	0.04%
2021/11/02	0	0.00	1	34.35	34.30	-1	4,727	-0.02%
2021/11/01	0	0.00	0	34.25	34.20	0	4,711	0.00%
2021/10/28	7	33.14	0	0.00	33.20	7	4,726	0.15%
2021/10/27	0	0.00	2	33.10	33.05	-2	4,763	-0.04%
2021/10/20	1	33.95	0	0.00	33.95	1	4,901	0.02%
2021/10/15	0	0.00	5	33.90	33.90	-5	5,076	-0.10%
2021/10/14	0	0.00	2.1	33.97	33.95	-2.1	5,072	-0.04%
2021/10/13	5	33.10	40	33.35	33.10	-35	5,046	-0.69%
2021/10/08	2	33.80	1.1	34.11	33.55	0.9	5,047	0.02%
2021/10/06	5	33.50	9	33.56	33.20	-4	5,136	-0.08%
2021/10/05	6	33.72	0	0.00	33.90	6	5,163	0.12%
2021/10/04	6	34.17	1	33.75	33.75	5	5,229	0.10%
2021/10/01	4	34.75	0	0.00	34.40	4	5,334	0.07%
2021/09/30	4	35.93	2	35.88	35.65	2	5,582	0.04%
2021/09/29	0	0.00	3	36.00	35.70	-3	5,656	-0.05%
2021/09/28	41	38.42	13	38.07	37.20	28	5,623	0.50%
2021/09/27	7	36.79	14	36.30	37.50	-7	5,127	-0.14%
2021/09/24	3	34.92	0	0.00	34.10	3	5,231	0.06%
2021/09/23	1	34.05	0	0.00	34.10	1	5,482	0.02%
2021/09/22	2	34.00	0	0.00	33.80	2	5,512	0.04%
2021/09/17	4	34.50	0	0.00	34.30	4	5,554	0.07%
2021/09/16	0	35.10	0	0.00	34.90	0	5,568	0.00%
2021/09/10	2	35.28	0	0.00	35.20	2	6,292	0.03%
2021/09/08	3	35.13	0	0.00	35.10	3	6,382	0.05%
2021/09/07	0	0.00	1	35.55	35.60	-1	6,401	-0.02%
2021/09/06	1	35.40	4	35.49	35.50	-3	6,471	-0.05%
2021/09/01	4	36.18	1	36.05	36.05	3	6,932	0.04%
2021/08/31	1	35.90	1	36.00	36.00	0	7,220	0.00%
2021/08/30	1	36.70	0	0.00	36.45	1	8,170	0.01%
2021/08/27	2	36.70	1	36.95	37.15	1	8,507	0.01%
2021/08/26	1	36.70	0	0.00	36.65	1	9,338	0.01%
2021/08/25	1	36.45	1	36.40	36.45	0	9,548	0.00%
2021/08/24	1	36.20	0	0.00	36.00	1	9,557	0.01%
2021/08/23	1	36.50	0	0.00	36.65	1	9,552	0.01%
2021/08/20	0	0.00	1	35.70	36.05	-1	9,568	-0.01%
2021/08/19	1	36.00	0	0.00	35.80	1	9,595	0.01%
2021/08/18	2	37.05	4	36.65	36.75	-2	9,597	-0.02%
2021/08/17	7	37.67	1	37.30	36.85	6	9,597	0.06%
2021/08/16	6	40.08	0	0.00	39.65	6	9,655	0.06%
2021/08/12	1	42.10	0	0.00	41.15	1	9,653	0.01%
2021/08/10	1	41.85	2	42.25	41.85	-1	9,801	-0.01%
2021/08/09	2	41.90	0	0.00	42.40	2	9,916	0.02%
2021/08/04	0	0.00	1	42.00	42.20	-1	10,387	-0.01%
2021/08/02	7	41.36	4	41.85	42.00	3	11,135	0.03%
2021/07/29	1	41.95	0	0.00	42.20	1	11,148	0.01%
2021/07/28	8	41.20	7	41.40	41.70	1	11,200	0.01%
2021/07/27	1	41.65	6	41.88	41.75	-5	11,276	-0.04%
2021/07/26	20	41.69	0	0.00	41.35	20	11,320	0.18%
2021/07/23	6	42.96	9	43.37	43.80	-3	11,234	-0.03%
2021/07/22	1	42.45	1	41.70	42.10	0	11,252	0.00%
2021/07/21	2	42.80	15	42.45	42.65	-13	11,280	-0.12%
2021/07/20	6	43.91	0	0.00	43.40	6	11,329	0.05%
2021/07/16	0	0.00	20	44.40	44.75	-20	11,723	-0.17%
2021/07/15	20.1	45.00	1	44.95	45.10	19.1	11,904	0.16%
2021/07/13	1	44.15	1	45.20	44.20	0	12,155	0.00%
2021/07/12	1	45.45	1	46.10	44.95	0	12,200	0.00%
2021/07/09	3	45.87	1	46.10	45.95	2	12,244	0.02%
2021/07/08	5	46.79	3	47.27	46.80	2	12,352	0.02%
2021/07/07	6	48.15	111	47.73	48.00	-105	12,719	-0.83%	大賣/鉅額交易
2021/07/06	9	48.12	9	48.85	48.05	0	12,729	0.00%
2021/07/05	12	47.80	10	48.16	48.35	2	12,634	0.02%
2021/07/02	18	48.50	9	48.42	48.25	9	12,625	0.07%
2021/07/01	113	50.32	7	48.69	47.70	106	12,600	0.84%	大買/鉅額交易
2021/06/30	1	46.60	15	47.76	48.50	-14	12,196	-0.11%
2021/06/29	3	45.82	1	45.95	45.60	2	11,816	0.02%
2021/06/28	4	44.51	4	45.80	46.00	0	11,840	0.00%
2021/06/25	1	45.30	3	45.28	44.90	-2	11,931	-0.02%
2021/06/24	4	45.40	6	45.35	45.40	-2	12,036	-0.02%
2021/06/23	2	44.93	0	0.00	44.80	2	12,046	0.02%
2021/06/22	0	0.00	2	46.93	45.25	-2	12,006	-0.02%
2021/06/21	16	44.09	10	45.67	45.80	6	11,681	0.05%
2021/06/11	7	45.06	3	45.85	44.50	4	11,486	0.03%
2021/06/09	1	45.90	4	45.90	45.10	-3	11,135	-0.03%
2021/06/08	4	47.89	10	47.14	46.90	-6	11,004	-0.05%
2021/06/07	25	48.83	25	48.78	49.00	0	10,711	0.00%
2021/06/04	1	45.45	4	47.48	45.65	-3	9,730	-0.03%
2021/06/03	16	47.04	14	47.06	46.40	2	9,410	0.02%
2021/06/02	2	44.58	3	43.72	44.75	-1	8,596	-0.01%
2021/06/01	1	41.70	0	0.00	41.70	1	8,410	0.01%
2021/05/31	1	41.80	0	0.00	41.30	1	8,428	0.01%
2021/05/28	0	0.00	1	41.10	41.20	-1	8,435	-0.01%
2021/05/27	3	41.95	5	41.04	40.90	-2	8,495	-0.02%
2021/05/26	0	0.00	1	41.10	41.60	-1	8,506	-0.01%
2021/05/25	0	0.00	2	42.98	41.70	-2	8,495	-0.02%
2021/05/24	0	0.00	1	42.33	42.35	-1	8,454	-0.01%
2021/05/21	1	40.10	3	40.83	41.30	-2	8,413	-0.02%
2021/05/18	0	0.00	4	39.80	40.00	-4	8,294	-0.05%
2021/05/17	5	37.26	0	0.00	37.50	5	8,225	0.06%
2021/05/14	2	39.45	0	0.00	39.30	2	8,098	0.02%
2021/05/13	3	39.10	0	0.00	40.55	3	7,981	0.04%
2021/05/12	4	42.23	5	42.08	40.80	-1	7,825	-0.01%
2021/05/11	4	45.65	6	48.13	44.85	-2	7,543	-0.03%
2021/05/10	10	45.08	15	45.72	46.30	-5	7,010	-0.07%
2021/05/06	0	0.00	2	43.95	42.90	-2	6,739	-0.03%
2021/05/04	2	41.45	2	41.53	42.35	0	6,679	0.00%
2021/05/03	0	0.00	3	44.72	44.45	-3	6,594	-0.05%
2021/04/29	0	0.00	4.6	44.45	44.60	-4.6	6,583	-0.07%
2021/04/28	11	45.67	2	45.28	44.90	9	6,554	0.14%
2021/04/27	1	45.40	2	44.60	45.80	-1	6,573	-0.02%
2021/04/26	0	0.00	1	44.75	45.20	-1	6,491	-0.02%
2021/04/23	2	43.45	3	43.53	44.10	-1	6,353	-0.02%
2021/04/22	1	42.20	3	43.23	42.65	-2	6,216	-0.03%
2021/04/21	5	43.91	12	44.26	43.90	-7	6,020	-0.12%
2021/04/20	0	0.00	10	42.60	42.90	-10	5,845	-0.17%
2021/04/19	7	42.31	12	42.77	43.00	-5	5,793	-0.09%
2021/04/16	1	40.55	0	0.00	41.55	1	5,623	0.02%
2021/04/15	13	40.90	6	41.17	40.80	7	5,565	0.13%
2021/04/14	1	40.10	1	41.30	40.75	0	5,534	0.00%
2021/04/13	22	42.49	12.2	42.26	41.80	9.8	5,423	0.18%
2021/04/12	2	40.30	6	39.52	40.45	-4	4,935	-0.08%
2021/04/09	0	0.00	20	37.40	37.00	-20	4,665	-0.43%
2021/04/08	0	37.90	2	37.95	38.00	-2	4,657	-0.04%
2021/04/07	0	0.00	1	36.90	37.00	-1	4,750	-0.02%
2021/04/06	0	0.00	7	36.77	37.40	-7	5,023	-0.14%
2021/04/01	5	34.90	1	34.75	35.40	4	5,095	0.08%
2021/03/31	1	34.75	0	0.00	34.90	1	4,996	0.02%
2021/03/30	21	34.85	2	34.95	35.00	19	4,935	0.38%
2021/03/29	0	34.05	7	34.38	34.05	-7	4,784	-0.15%
2021/03/26	0	33.60	0	0.00	33.60	0	4,838	0.00%
2021/03/25	3	33.35	2	33.50	33.35	1	4,869	0.02%
2021/03/24	0	32.95	15	32.92	33.00	-15	4,804	-0.31%
2021/03/23	0	33.05	18	32.73	32.70	-18	4,820	-0.37%
2021/03/19	20	32.90	0	0.00	32.65	20	5,060	0.40%
2021/03/16	1	32.35	0.3	32.20	32.35	0.7	5,012	0.01%
2021/03/11	0	0.00	2	32.50	32.40	-2	5,137	-0.04%
2021/03/10	0	0.00	11	32.10	32.30	-11	5,138	-0.21%
2021/03/09	0	32.40	0	0.00	32.40	0	5,155	0.00%
2021/03/08	0	0.00	1	32.05	32.10	-1	5,171	-0.02%
2021/03/03	0	0.00	2	31.85	31.85	-2	5,198	-0.04%
2021/03/02	10	32.25	4	31.90	31.20	6	5,189	0.12%
2021/02/26	0	0.00	2.4	31.65	31.35	-2.4	5,152	-0.05%
2021/02/23	1	31.60	3	31.45	31.65	-2	5,162	-0.04%
2021/02/22	14	31.15	0	0.00	31.10	14	5,150	0.27%
2021/02/18	0	0.00	2	30.70	30.65	-2	5,340	-0.04%
2021/02/17	2	30.15	1	30.25	30.20	1	5,365	0.02%
2021/02/05	0.3	29.40	0	0.00	29.35	0.3	5,789	0.01%
2021/02/02	1	28.80	2	29.30	29.30	-1	5,993	-0.02%
2021/02/01	3	28.53	3	28.60	28.90	0	6,029	0.00%
2021/01/29	2	29.05	0	0.00	28.70	2	6,066	0.03%
2021/01/25	0	0.00	5	30.05	30.15	-5	6,210	-0.08%
2021/01/22	5	29.60	0	0.00	29.60	5	6,234	0.08%
2021/01/21	2	30.10	7	29.80	29.90	-5	6,209	-0.08%
2021/01/20	4	29.92	0	0.00	29.85	4	6,286	0.06%
2021/01/19	3.2	31.15	0	0.00	30.85	3.2	6,495	0.05%
2021/01/15	5	31.53	0	0.00	31.40	5	6,564	0.08%
2021/01/14	2	32.05	0	0.00	32.05	2	6,677	0.03%
2021/01/13	1	32.30	8	32.29	32.30	-7	6,713	-0.10%
2021/01/12	0.1	32.30	3	32.65	32.25	-2.9	6,781	-0.04%
2021/01/11	0.1	32.90	0	0.00	33.00	0.1	6,760	0.00%
2021/01/08	0	0.00	5	33.36	33.30	-5	6,787	-0.07%
2021/01/07	2	33.55	12	33.77	33.55	-10	6,802	-0.15%
2021/01/06	1	33.70	5	33.33	33.20	-4	6,891	-0.06%
2021/01/04	1	34.00	0	0.00	34.20	1	7,184	0.01%
2020/12/31	0	0.00	5	34.24	34.00	-5	7,154	-0.07%
2020/12/30	0	0.00	0.6	34.10	34.15	-0.6	7,118	-0.01%
2020/12/29	18.2	33.94	4	33.61	33.55	14.2	7,018	0.20%
2020/12/28	2	33.18	1.5	33.23	33.45	0.5	6,617	0.01%
2020/12/23	3.2	31.95	3	32.00	32.00	0.2	6,696	0.00%
2020/12/22	0	0.00	9	32.66	32.10	-9	6,864	-0.13%
2020/12/21	0	0.00	4	31.79	31.95	-4	6,824	-0.06%
2020/12/18	0.2	31.35	0	0.00	31.35	0.2	6,858	0.00%
2020/12/17	1	31.50	0	0.00	31.35	1	6,965	0.01%
2020/12/16	2	31.75	22	31.79	31.75	-20	7,030	-0.28%
2020/12/14	2	30.35	0	0.00	30.85	2	7,238	0.03%
2020/12/11	0	0.00	20	30.55	30.60	-20	7,585	-0.26%
2020/12/10	0	0.00	0.5	30.80	30.85	-0.5	7,732	-0.01%
2020/12/09	2	30.90	0.2	30.90	30.90	1.8	7,836	0.02%
2020/12/07	2	30.80	1	30.85	30.80	1	8,044	0.01%
2020/12/04	2.1	31.35	0	0.00	31.40	2.1	8,135	0.03%
2020/12/03	2	31.55	0	0.00	31.55	2	8,318	0.02%
2020/12/02	1	31.70	0	0.00	31.65	1	8,383	0.01%
2020/11/27	1	32.00	0	0.00	32.00	1	8,664	0.01%
2020/11/25	1	31.75	0	0.00	31.75	1	9,325	0.01%
2020/11/24	5	31.94	0	0.00	31.90	5	9,455	0.05%
2020/11/20	5	32.00	5	31.98	32.00	0	9,527	0.00%
2020/11/19	4	31.79	0	0.00	31.70	4	9,608	0.04%
2020/11/18	1	31.80	0	0.00	31.95	1	9,607	0.01%
2020/11/17	3	32.05	0.1	32.08	32.00	2.9	9,652	0.03%
2020/11/13	9	33.34	7	33.74	32.60	2	9,815	0.02%
2020/11/12	3	32.70	0	0.00	32.60	3	9,419	0.03%
2020/11/11	5	32.93	3	32.85	33.10	2	9,481	0.02%
2020/11/10	3	32.58	1	32.80	32.45	2	9,584	0.02%
2020/11/09	0	0.00	0	33.15	33.25	0	9,613	0.00%
2020/11/06	2	32.60	0	0.00	32.70	2	9,894	0.02%
2020/11/05	4.5	32.67	0	0.00	32.60	4.5	10,067	0.04%
2020/11/04	2	33.03	11	33.18	33.25	-9	10,031	-0.09%
2020/11/03	1	33.25	1	33.20	33.15	0	10,121	0.00%
2020/11/02	3.8	33.31	0	0.00	33.15	3.8	10,118	0.04%
2020/10/30	0	0.00	2	33.90	33.95	-2	10,102	-0.02%
2020/10/29	3	34.13	1	34.65	34.30	2	10,056	0.02%
2020/10/28	2	35.08	1.2	34.73	34.75	0.8	10,041	0.01%
2020/10/27	5	34.70	16.1	35.35	35.35	-11.1	9,929	-0.11%
2020/10/26	101	33.55	101.1	33.51	33.55	-0.1	9,628	0.00%	大買/大賣/
2020/10/23	1	33.95	11	33.80	33.75	-10	9,552	-0.10%
2020/10/22	1	33.85	8	34.13	33.85	-7	9,557	-0.07%
2020/10/21	0	0.00	2	33.85	33.75	-2	9,440	-0.02%
2020/10/20	2	33.60	6	33.28	33.60	-4	9,399	-0.04%
2020/10/19	3.2	32.63	0	0.00	32.50	3.2	9,368	0.03%
2020/10/16	3.3	33.07	3	33.27	32.80	0.3	9,357	0.00%
2020/10/15	5.2	33.03	14	33.41	33.20	-8.8	9,340	-0.09%
2020/10/14	7.3	33.65	0	0.00	33.20	7.3	9,348	0.08%
2020/10/13	2	34.43	3.5	34.28	34.50	-1.5	9,174	-0.02%
2020/10/12	0	0.00	10	33.18	33.50	-10	8,973	-0.11%
2020/10/08	2.2	31.75	0	0.00	31.75	2.2	8,852	0.02%
2020/10/07	0	0.00	3	32.60	32.25	-3	8,838	-0.03%
2020/10/05	0	0.00	1	31.95	32.10	-1	8,814	-0.01%
2020/09/30	12.2	31.57	0	0.00	31.55	12.2	8,814	0.14%
2020/09/29	2	32.33	21	32.43	32.55	-19	8,758	-0.22%
2020/09/28	4	31.51	5	31.32	31.80	-1	8,634	-0.01%
2020/09/25	1	31.55	3	31.63	31.60	-2	8,596	-0.02%
2020/09/24	1	30.45	20	30.50	30.45	-19	8,511	-0.22%
2020/09/23	1.1	31.24	0	0.00	31.15	1.1	8,369	0.01%
2020/09/22	5	32.20	8	32.38	31.90	-3	8,273	-0.04%
2020/09/21	0	0.00	21	33.30	33.10	-21	8,144	-0.26%
2020/09/18	2	32.63	1.4	32.86	32.90	0.6	8,049	0.01%
2020/09/17	0	0.00	3	31.70	31.75	-3	7,804	-0.04%
2020/09/16	1	31.15	13	31.28	31.55	-12	7,580	-0.16%
2020/09/15	0	0.00	3	29.88	30.00	-3	7,301	-0.04%
2020/09/14	3	29.05	0.1	29.00	29.00	2.9	7,211	0.04%
2020/09/11	1	29.65	1	29.25	28.50	0	7,118	0.00%
2020/09/10	2	29.45	6	28.99	29.00	-4	7,058	-0.06%
2020/09/09	2	29.88	15	29.67	29.65	-13	6,999	-0.19%
2020/09/08	2	29.23	16	28.81	29.15	-14	6,915	-0.20%
2020/09/07	10	28.50	5	28.55	27.90	5	6,728	0.07%
2020/09/04	1.4	27.89	0	0.00	27.80	1.4	6,666	0.02%
2020/09/03	3	27.92	9	28.69	28.70	-6	6,678	-0.09%
2020/09/02	13.2	28.75	7	28.51	28.45	6.2	6,571	0.09%
2020/09/01	25	29.52	2	29.30	29.50	23	6,390	0.36%
2020/08/31	2	27.60	16	29.38	30.30	-14	6,145	-0.23%
2020/08/28	0	0.00	13	27.46	27.55	-13	5,720	-0.23%
2020/08/27	8.3	26.58	2	26.35	26.30	6.3	5,580	0.11%
2020/08/26	4	27.41	2	27.58	27.10	2	5,487	0.04%
2020/08/25	7	27.56	3	27.93	27.30	4	5,429	0.07%
2020/08/24	1	26.95	0	0.00	27.00	1	5,386	0.02%
2020/08/21	6	27.29	0	0.00	27.30	6	5,399	0.11%
2020/08/20	6	27.67	7	27.28	27.50	-1	5,342	-0.02%
2020/08/19	4	27.51	14	27.76	28.00	-10	5,215	-0.19%
2020/08/18	3	26.48	2	26.68	26.45	1	5,110	0.02%
2020/08/17	4	26.19	3	26.37	26.50	1	5,168	0.02%
2020/08/14	0	0.00	3	26.15	26.35	-3	5,275	-0.06%
2020/08/13	9	25.60	7	25.81	25.55	2	5,249	0.04%
2020/08/12	10	25.67	15.3	25.82	25.40	-5.3	5,257	-0.10%
2020/08/11	1	24.80	5	24.94	25.15	-4	5,099	-0.08%
2020/08/07	1	24.05	0.1	24.10	24.15	1	4,961	0.02%
2020/08/05	3	23.43	500	23.39	23.40	-497	5,157	-9.64%	大賣/鉅額交易
2020/07/31	2	23.20	0	0.00	23.20	2	5,088	0.04%
2020/07/28	0	0.00	2	23.30	23.10	-2	5,093	-0.04%
2020/07/21	0	0.00	2	23.70	23.90	-2	4,952	-0.04%
2020/07/20	0	0.00	1	24.00	23.95	-1	4,914	-0.02%
2020/07/17	0	0.00	2	23.55	23.55	-2	4,850	-0.04%
2020/07/16	0	0.00	2	23.83	23.85	-2	4,858	-0.04%
2020/07/15	1	23.85	1	23.65	23.80	0	4,837	0.00%
2020/07/13	6	23.68	3	23.65	23.70	3	4,766	0.06%
2020/07/10	0	0.00	0.1	23.35	23.35	-0.1	4,775	0.00%
2020/07/09	0	0.00	5.2	23.29	23.05	-5.2	4,699	-0.11%
2020/07/08	0	0.00	2	22.95	23.20	-2	4,670	-0.04%
2020/07/07	2	23.03	0	0.00	22.95	2	4,674	0.04%
2020/07/06	1	23.10	1	23.00	23.00	0	4,713	0.00%
2020/07/03	1	23.80	0	0.00	23.95	1	4,653	0.02%
2020/07/01	1	23.50	0	0.00	23.65	1	4,583	0.02%
2020/06/22	2	23.95	0	0.00	23.70	2	4,710	0.04%
2020/06/19	0	0.00	2	24.20	23.65	-2	4,700	-0.04%
2020/06/18	0	0.00	5	24.05	24.00	-5	4,723	-0.11%
2020/06/17	0	0.00	8	23.90	23.75	-8	4,736	-0.17%
2020/06/16	0	0.00	3	23.93	23.85	-3	4,805	-0.06%
2020/06/15	1	22.85	2	23.08	22.90	-1	4,918	-0.02%
2020/06/12	2	22.35	0	0.00	22.70	2	4,931	0.04%
2020/06/11	0	0.00	2	22.70	22.50	-2	4,997	-0.04%
2020/06/10	1	22.85	0	0.00	22.75	1	5,048	0.02%
2020/06/09	0.3	23.70	460	23.70	23.70	-459.7	5,193	-8.85%	大賣/鉅額交易
2020/06/08	2	23.88	0	0.00	23.95	2	5,294	0.04%
2020/06/05	2	23.75	0	0.00	23.75	2	5,394	0.04%
2020/06/04	1	23.65	4	23.70	23.60	-3	5,545	-0.05%
2020/06/03	1	23.85	0	0.00	23.95	1	5,668	0.02%
2020/06/01	0	0.00	6	23.86	23.95	-6	5,810	-0.10%
2020/05/29	12	24.20	5	23.95	23.60	7	5,939	0.12%
2020/05/28	0	0.00	1	24.05	23.85	-1	6,106	-0.02%
2020/05/26	2	23.75	4	23.83	23.90	-2	6,571	-0.03%
2020/05/25	1	23.65	51	23.48	23.45	-50	7,089	-0.71%
2020/05/22	0	0.00	1.7	24.14	24.05	-1.7	7,214	-0.02%
2020/05/21	21	24.13	2	23.95	24.30	19	7,427	0.26%
2020/05/20	1	24.15	4	23.84	23.55	-3	7,367	-0.04%
2020/05/19	3	23.68	6.9	23.25	23.60	-3.9	7,336	-0.05%
2020/05/18	1	22.95	1	22.90	23.10	0	7,175	0.00%
2020/05/15	3	22.10	3	22.23	22.20	0	7,007	0.00%
2020/05/13	0	0.00	1	22.20	21.90	-1	6,894	-0.01%
2020/05/12	5	22.03	9	22.36	22.40	-4	6,806	-0.06%
2020/05/11	0	0.00	0	21.10	21.10	0	6,543	0.00%
2020/05/07	1	21.00	0	0.00	21.10	1	6,650	0.02%
2020/05/06	1.2	20.99	0	0.00	20.90	1.2	6,792	0.02%
2020/05/05	0	0.00	1	20.85	20.95	-1	6,789	-0.01%
2020/04/29	0	0.00	6.8	21.04	21.05	-6.8	6,759	-0.10%
2020/04/27	0	0.00	5	20.62	20.70	-5	6,745	-0.07%
2020/04/24	1.3	20.46	0	0.00	20.40	1.3	6,752	0.02%
2020/04/23	0	0.00	0	20.65	20.60	0	6,759	0.00%
2020/04/22	1	20.20	0	0.00	20.30	1	6,754	0.01%
2020/04/20	0	0.00	5	20.75	21.00	-5	6,744	-0.07%
2020/04/17	0	0.00	9	21.29	21.00	-9	6,723	-0.13%
2020/04/16	0	0.00	5	21.10	21.15	-5	6,759	-0.07%
2020/04/15	0	0.00	1.1	21.27	21.45	-1.1	6,723	-0.02%
2020/04/14	0	0.00	5	20.75	20.85	-5	6,657	-0.08%
2020/04/10	8	20.80	500	20.74	20.75	-492	6,633	-7.42%	大賣/鉅額交易
2020/04/09	0	21.30	0	0.00	21.10	0	6,605	0.00%
2020/04/08	0	21.10	0	0.00	20.85	0	6,563	0.00%
2020/04/07	14	20.47	0	0.00	20.30	14	6,514	0.21%
2020/04/06	4	20.43	0	0.00	20.40	4	6,489	0.06%
2020/04/01	0	20.70	0	0.00	20.50	0	6,454	0.00%
2020/03/31	8	20.39	1	20.45	20.55	7	6,481	0.11%
2020/03/25	0	20.40	2	20.13	20.35	-2	6,194	-0.03%
2020/03/24	0	0.00	1	19.25	19.45	-1	6,102	-0.02%
2020/03/23	5	18.95	6	18.65	19.05	-1	6,000	-0.02%
2020/03/20	11	18.50	0	0.00	18.35	11	5,913	0.19%
2020/03/19	13	17.81	5	17.83	17.55	8	5,777	0.14%
2020/03/18	3	19.85	0	0.00	19.45	3	5,544	0.05%
2020/03/17	1	20.70	0	0.00	20.35	1	5,438	0.02%
2020/03/16	1	21.25	1.2	21.42	21.00	-0.2	5,330	0.00%
2020/03/13	10	20.75	2	21.00	21.30	8	5,237	0.15%
2020/03/12	6	22.11	1	22.05	22.50	5	4,960	0.10%
2020/03/10	2	22.35	3	22.90	22.70	-1	4,707	-0.02%
2020/03/09	9	22.34	5	22.93	22.10	4	4,538	0.09%
2020/03/06	2	23.30	0	0.00	23.20	2	4,361	0.05%
2020/03/05	2	23.25	5	23.45	23.50	-3	4,286	-0.07%
2020/03/04	0	0.00	0.1	23.75	23.75	-0.1	4,154	0.00%
2020/03/03	0	0.00	7	24.04	24.20	-7	4,018	-0.17%
2020/03/02	5	23.50	6	23.46	23.35	-1	3,790	-0.03%
2020/02/27	9	24.30	7	24.77	23.65	2	3,649	0.05%
2020/02/26	1	23.80	15.1	23.93	23.65	-14.1	3,278	-0.43%
2020/02/25	22	23.18	14.2	22.92	22.60	7.9	2,676	0.29%
2020/02/24	3	22.55	14	22.93	23.00	-11	2,438	-0.45%
2020/02/21	6	21.54	3	21.58	21.65	3	2,096	0.14%
2020/02/20	0	0.00	1	21.05	21.00	-1	1,950	-0.05%
2020/02/19	1	20.60	3.2	20.63	20.60	-2.2	1,856	-0.12%
2020/02/17	1	20.50	2	20.55	20.50	-1	1,955	-0.05%
2020/02/13	0	0.00	1	20.05	20.10	-1	1,892	-0.05%
2020/02/11	0.1	20.05	0	0.00	20.05	0.1	1,862	0.01%
2020/02/10	0	0.00	18	20.31	20.25	-18	1,832	-0.98%
2020/02/07	13	20.62	9	20.44	20.80	4	1,732	0.23%
2020/02/06	1	20.05	5	19.80	20.00	-4	1,578	-0.25%
2020/02/04	0	0.00	5	19.60	19.65	-5	1,548	-0.32%
2020/02/03	0	19.60	5	19.50	19.55	-5	1,540	-0.32%
2020/01/31	1	19.80	10	19.70	19.70	-9	1,511	-0.60%
2020/01/30	2	19.20	13	19.89	19.55	-11	1,495	-0.74%
2020/01/20	0	0.00	4	20.45	20.45	-4	1,464	-0.27%
2020/01/17	0.4	20.20	11	20.25	20.20	-10.6	1,426	-0.74%
2020/01/16	2	20.18	3	20.12	20.20	-1	1,404	-0.07%
2020/01/15	6	19.87	0	0.00	20.00	6	1,378	0.44%
2020/01/13	0	0.00	1	19.75	19.75	-1	1,343	-0.07%
2020/01/09	0.4	19.20	0	0.00	19.20	0.4	1,290	0.03%
2020/01/03	0	0.00	1	19.40	19.40	-1	1,345	-0.07%
2020/01/02	2	19.45	0	0.00	19.45	2	1,339	0.15%
2019/12/26	0	0.00	1	19.15	19.15	-1	1,248	-0.08%
2019/12/25	0	0.00	0.3	18.90	18.95	-0.3	1,203	-0.02%
2019/12/24	4	18.95	4	18.95	18.95	0	1,203	0.00%
2019/12/18	0.2	18.95	0	0.00	18.95	0.2	1,200	0.02%
2019/12/17	0	0.00	2.9	18.83	18.85	-2.9	1,191	-0.25%
2019/12/11	0.2	18.95	0	0.00	18.95	0.2	1,150	0.02%
2019/12/05	0	0.00	0.2	18.60	18.60	-0.2	1,186	-0.02%
2019/12/03	0	0.00	1	18.70	18.75	-1	1,166	-0.09%
2019/12/02	3	18.65	0	0.00	18.70	3	1,164	0.26%
2019/11/29	0.2	18.80	0	0.00	18.80	0.2	1,152	0.02%
2019/11/26	11	18.99	0	0.00	18.90	11	1,111	0.99%
2019/11/22	0	0.00	1	18.80	18.80	-1	1,052	-0.10%
2019/11/18	6	18.88	0	0.00	18.80	6	1,052	0.57%
2019/11/15	1	18.90	0	0.00	18.85	1	1,048	0.10%
2019/11/14	0	0.00	1	18.75	18.80	-1	997	-0.10%
2019/11/13	6	18.23	0	0.00	18.30	6	925	0.65%
2019/11/12	5	18.20	2	18.20	18.25	3	934	0.32%
2019/11/07	2	18.25	0	0.00	18.25	2	934	0.21%
2019/11/06	3	18.25	0	0.00	18.20	3	940	0.32%
2019/11/05	0	0.00	0.9	18.35	18.35	-0.9	936	-0.10%
2019/11/04	4	18.20	7	18.20	18.25	-3	953	-0.31%
2019/10/31	5	18.20	5	18.20	18.15	0	982	0.00%
2019/10/30	3	18.05	0	0.00	18.20	3	1,007	0.30%
2019/10/28	1	18.30	17	18.30	18.15	-16	1,018	-1.57%
2019/10/24	0	0.00	26	18.02	18.10	-26	1,024	-2.54%
2019/10/23	1	18.00	10	18.05	18.00	-9	1,033	-0.87%
2019/10/22	2	18.00	10	18.00	18.00	-8	1,038	-0.77%
2019/10/21	3	17.95	0	0.00	17.95	3	1,057	0.28%
2019/10/17	0	0.00	40	18.35	18.45	-40	1,013	-3.95%
2019/10/16	0	0.00	100	18.35	18.35	-100	1,012	-9.88%
2019/10/15	0	0.00	30	18.30	18.30	-30	1,008	-2.97%
2019/10/03	0	0.00	1	17.95	18.00	-1	1,157	-0.09%
2019/09/27	3	17.90	0	0.00	17.85	3	1,212	0.25%
2019/09/25	7	18.05	0	0.00	18.05	7	1,266	0.55%
2019/09/19	1	18.20	1	18.25	18.20	0	1,334	0.00%
2019/09/17	5	18.17	0	0.00	18.15	5	1,377	0.36%
2019/09/09	1	18.25	0	0.00	18.30	1	1,527	0.07%
2019/09/05	3	17.85	0	0.00	17.85	3	1,510	0.20%
2019/09/04	3	17.70	0	0.00	17.85	3	1,510	0.20%
2019/08/30	5	17.55	0	0.00	17.55	5	1,526	0.33%
2019/08/28	0	0.00	2	17.50	17.35	-2	1,526	-0.13%
2019/08/26	0	0.00	3	17.50	17.50	-3	1,523	-0.20%
2019/08/23	2	17.70	0	0.00	17.65	2	1,534	0.13%
2019/08/16	2	17.70	0	0.00	17.65	2	1,551	0.13%
2019/08/13	0	0.00	2	18.30	18.15	-2	1,554	-0.13%
2019/08/12	1	18.35	0	0.00	18.30	1	1,557	0.06%
2019/08/06	1	17.60	0	0.00	18.05	1	1,586	0.06%
2019/08/05	1	18.10	0	0.00	18.10	1	1,574	0.06%
2019/08/02	12	18.37	12	18.40	18.45	0	1,580	0.00%
2019/07/30	1	18.90	0	0.00	18.85	1	1,607	0.06%
2019/07/23	1	19.00	0	0.00	19.00	1	1,645	0.06%
2019/07/17	0.8	19.15	0	0.00	19.15	0.8	1,685	0.05%
2019/07/16	1	19.10	0	0.00	19.15	1	1,683	0.06%
2019/07/15	5	19.20	11	19.41	19.20	-6	1,662	-0.36%
2019/07/12	1	19.65	0	0.00	19.70	1	1,678	0.06%
2019/07/11	1	19.65	0	0.00	19.65	1	1,703	0.06%
2019/07/10	2.1	20.60	0	0.00	20.60	2.1	1,691	0.12%
2019/07/05	0	0.00	5	20.55	20.60	-5	1,707	-0.29%
2019/07/04	0	0.00	150	20.50	20.50	-150	1,857	-8.07%	大賣/鉅額交易
2019/06/28	0	0.00	5	20.20	20.20	-5	1,943	-0.26%
2019/06/26	10.1	20.40	0	0.00	20.35	10.1	1,979	0.51%
2019/06/25	0	0.00	6	20.76	20.75	-6	1,973	-0.30%
2019/06/24	0	0.00	4	20.75	20.75	-4	1,970	-0.20%
2019/06/20	2	20.55	3	20.50	20.50	-1	1,945	-0.05%
2019/06/19	0	0.00	2	20.15	20.20	-2	1,950	-0.10%
2019/06/14	2	19.65	0	0.00	19.65	2	1,941	0.10%
2019/06/13	3	19.45	0	0.00	19.45	3	1,941	0.15%
2019/05/30	2	19.33	1	19.40	19.40	1	2,044	0.05%
2019/05/29	1	19.20	1	19.40	19.30	0	2,034	0.00%
2019/05/28	4	19.41	2	19.45	19.30	2	2,030	0.10%
2019/05/24	1	19.20	0	0.00	19.35	1	2,043	0.05%
2019/05/17	3	19.25	0	0.00	19.25	3	2,159	0.14%
2019/05/16	2	19.25	0	0.00	19.30	2	2,223	0.09%
2019/05/15	10	19.32	0	0.00	19.25	10	2,257	0.44%
2019/05/14	3.1	19.06	0	0.00	19.30	3.1	2,268	0.14%
2019/05/13	2	19.25	0	0.00	19.20	2	2,303	0.09%
2019/05/10	15	19.35	0	0.00	19.35	15	2,323	0.65%
2019/05/09	0	0.00	1	19.80	19.50	-1	2,332	-0.04%
2019/05/08	1	19.80	0	0.00	19.80	1	2,303	0.04%
2019/05/06	4	19.61	1	19.60	19.70	3	2,294	0.13%
2019/05/03	1	19.90	0	0.00	19.95	1	2,269	0.04%
2019/04/30	4	19.78	0	0.00	19.75	4	2,259	0.18%
2019/04/26	2	19.90	0	0.00	19.85	2	2,246	0.09%
2019/04/25	0	0.00	2	20.10	20.10	-2	2,251	-0.09%
2019/04/23	4	19.90	0	0.00	19.80	4	2,221	0.18%
2019/04/19	1	19.90	0	0.00	19.90	1	2,210	0.05%
2019/04/18	4.1	20.04	2	19.90	19.85	2.1	2,209	0.10%
2019/04/17	3	20.40	0	0.00	20.40	3	2,166	0.14%
2019/04/12	2	20.55	0	0.00	20.55	2	2,121	0.09%
2019/04/11	0	0.00	1	21.00	21.00	-1	2,074	-0.05%
2019/04/10	2	21.35	0	0.00	21.35	2	2,041	0.10%
2019/04/09	0	21.00	1	20.85	20.80	-1	1,892	-0.05%
2019/04/08	4.2	21.05	2	21.00	21.20	2.2	1,847	0.12%
2019/04/03	0	0.00	1	20.60	20.60	-1	1,793	-0.06%
2019/04/02	0	0.00	6	20.58	20.55	-6	1,760	-0.34%
2019/04/01	0	0.00	7	20.55	20.50	-7	1,755	-0.40%
2019/03/29	2	20.45	2	20.55	20.50	0	1,744	0.00%
2019/03/28	1	20.20	0	0.00	20.20	1	1,771	0.06%
2019/03/27	1	20.50	0	0.00	20.50	1	1,782	0.06%
2019/03/26	0	20.65	0	0.00	20.55	0	1,776	0.00%
2019/03/25	22	20.62	0	0.00	20.55	22	1,788	1.23%
2019/03/22	0	0.00	3	20.78	20.90	-3	1,782	-0.17%
2019/03/21	0	0.00	2	20.55	20.65	-2	1,736	-0.12%
2019/03/19	0	0.00	1	20.35	20.30	-1	1,701	-0.06%
2019/03/18	0	0.00	1	20.25	20.30	-1	1,697	-0.06%
2019/03/13	0	0.00	1	20.35	20.30	-1	1,710	-0.06%
2019/03/11	0	0.00	1	20.10	20.30	-1	1,735	-0.06%
2019/03/06	0	0.00	2	20.40	20.40	-2	1,814	-0.11%
2019/03/04	0	0.00	2	20.20	20.25	-2	1,799	-0.11%
2019/02/27	10	20.15	2	20.20	20.20	8	1,835	0.44%
2019/02/26	10	20.30	0	0.00	20.30	10	1,846	0.54%
2019/02/22	0	0.00	2	20.25	20.20	-2	1,858	-0.11%
2019/02/21	0	0.00	2	20.15	20.15	-2	1,874	-0.11%
2019/02/20	0	0.00	100	20.25	20.25	-100	1,883	-5.31%
2019/02/19	1	20.35	4	20.34	20.45	-3	1,881	-0.16%
2019/02/18	5	20.45	5	20.38	20.40	0	1,883	0.00%
2019/02/15	145.1	19.95	26	20.06	20.15	119.1	1,862	6.40%	大買/鉅額交易
2019/02/14	6	19.73	2	19.75	19.70	4	1,821	0.22%
2019/02/13	10	19.40	1	19.35	19.45	9	1,814	0.50%
2019/02/12	51	19.52	2	19.50	19.45	49	1,834	2.67%
2019/02/11	0	0.00	2	19.40	19.30	-2	1,832	-0.11%
2019/01/30	1	19.60	0	0.00	19.45	1	1,906	0.05%
2019/01/25	0	19.05	0	0.00	19.10	0	1,980	0.00%
2019/01/24	0	0.00	1	19.10	19.05	-1	2,046	-0.05%
2019/01/18	1	18.85	60	18.93	18.95	-59	2,373	-2.49%
2019/01/10	10	18.75	0	0.00	18.80	10	2,672	0.37%
2019/01/04	0.2	18.80	1	18.75	18.80	-0.8	2,963	-0.03%
2018/12/26	70	18.78	0	0.00	18.60	70	3,334	2.10%
2018/12/25	10	18.90	0	0.00	19.00	10	3,366	0.30%
2018/12/21	1.1	18.90	20	19.00	18.85	-18.9	3,644	-0.52%
2018/12/20	0.2	19.35	0	0.00	19.35	0.2	3,723	0.00%
2018/12/18	0	0.00	6	19.69	19.65	-6	3,907	-0.15%
2018/12/17	11	20.09	0	0.00	19.95	11	4,005	0.27%
2018/12/12	1	20.25	0	0.00	20.25	1	4,329	0.02%
2018/12/10	0	0.00	1	20.05	20.20	-1	4,774	-0.02%
2018/12/07	1	20.80	0	0.00	20.60	1	4,930	0.02%
2018/12/05	1	21.05	0	0.00	21.00	1	5,355	0.02%
2018/12/04	5	21.53	1	21.55	21.40	4	5,528	0.07%
2018/12/03	1	21.70	0	0.00	21.65	1	5,889	0.02%
2018/11/29	0.1	21.20	0	0.00	21.20	0.1	5,918	0.00%
2018/11/27	10	21.30	0	0.00	21.25	10	6,035	0.17%
2018/11/26	0	0.00	1	21.30	21.35	-1	6,105	-0.02%
2018/11/23	1	20.80	0	0.00	20.90	1	6,149	0.02%
2018/11/22	0	0.00	1	21.00	20.90	-1	6,316	-0.02%
2018/11/20	1	21.20	0	0.00	21.20	1	6,600	0.02%
2018/11/19	0	0.00	5	21.70	21.60	-5	6,896	-0.07%
2018/11/15	5	21.30	0	0.00	21.20	5	7,571	0.07%
2018/11/14	3	21.35	0	0.00	21.35	3	7,741	0.04%
2018/11/12	1.1	21.61	7	21.46	21.35	-5.9	7,946	-0.07%
2018/11/07	2	21.03	8	21.29	21.35	-6	8,346	-0.07%
2018/11/06	0	0.00	3	20.20	20.40	-3	8,371	-0.04%
2018/11/02	0	0.00	10	20.45	20.50	-10	8,470	-0.12%
2018/11/01	0	0.00	7	20.04	20.25	-7	8,436	-0.08%
2018/10/31	1	19.30	0	0.00	19.75	1	8,368	0.01%
2018/10/30	1	19.65	5	20.00	19.75	-4	8,273	-0.05%
2018/10/29	0	0.00	6	20.02	20.15	-6	8,177	-0.07%
2018/10/26	1	19.65	6	20.03	20.10	-5	8,136	-0.06%
2018/10/25	1.2	19.65	10	19.90	20.05	-8.9	8,059	-0.11%
2018/10/24	0	0.00	5	20.50	20.45	-5	7,970	-0.06%
2018/10/23	0	0.00	5	20.50	20.45	-5	7,986	-0.06%
2018/10/22	0	0.00	10	20.80	20.80	-10	7,967	-0.13%
2018/10/18	1	20.60	1	20.80	20.55	0	7,876	0.00%
2018/10/16	1	21.45	1	21.50	21.65	0	7,726	0.00%
2018/10/15	0	0.00	1	22.05	22.00	-1	7,678	-0.01%
2018/10/11	1	21.05	0	0.00	21.05	1	7,437	0.01%
2018/10/08	30	23.30	0	0.00	23.00	30	7,322	0.41%
2018/10/05	500	23.00	0	0.00	23.00	500	7,242	6.90%	大買/鉅額交易
2018/10/04	1	23.40	0	0.00	24.10	1	7,126	0.01%
2018/10/02	0	0.00	1	23.95	23.95	-1	7,033	-0.01%
2018/10/01	20	24.33	0	0.00	24.40	20	7,001	0.29%
2018/09/28	2	24.40	8	24.86	24.60	-6	6,963	-0.09%
2018/09/27	0	0.00	2.7	25.11	25.30	-2.7	6,795	-0.04%
2018/09/26	3	24.53	7.6	24.61	24.80	-4.6	6,650	-0.07%
2018/09/25	2	23.85	1	24.00	23.55	1	6,526	0.02%
2018/09/21	0	0.00	2	24.10	24.05	-2	6,454	-0.03%
2018/09/18	2	25.10	52	24.50	24.65	-50	6,141	-0.81%
2018/09/17	3	24.45	3	24.68	24.60	0	6,009	0.00%
2018/09/14	55	24.92	9	24.41	25.00	46	5,859	0.78%
2018/09/13	6	23.68	2	23.48	23.75	4	5,568	0.07%
2018/09/12	4	23.16	16	23.34	23.30	-12	5,400	-0.22%
2018/09/11	1	22.75	2	22.50	22.75	-1	5,158	-0.02%
2018/09/10	1	22.20	10	21.65	22.40	-9	5,014	-0.18%
2018/09/07	3	22.12	2	22.13	21.80	1	4,829	0.02%
2018/09/06	0	0.00	7	21.50	21.75	-7	4,504	-0.16%
2018/09/05	0	0.00	2	21.55	21.50	-2	4,448	-0.04%
2018/09/03	5	21.20	3	21.17	21.15	2	4,391	0.05%
2018/08/31	6	21.20	7	21.25	21.45	-1	4,320	-0.02%
2018/08/30	0	0.00	3	21.55	21.45	-3	4,271	-0.07%
2018/08/29	1	21.85	24	21.70	21.95	-23	4,235	-0.54%
2018/08/28	1	21.25	0	0.00	21.35	1	4,138	0.02%
2018/08/27	60	21.83	4	21.60	21.50	56	4,155	1.35%
2018/08/24	7	21.77	22	21.64	21.75	-15	4,019	-0.37%
2018/08/23	5	21.49	20.1	21.36	21.65	-15.1	3,728	-0.41%
2018/08/22	11	20.58	23.2	20.56	20.65	-12.2	3,364	-0.36%
2018/08/21	1	19.30	32	19.47	19.80	-31	3,080	-1.01%
2018/08/20	0	0.00	2	19.10	19.10	-2	2,905	-0.07%
2018/08/17	0	0.00	56	19.27	19.05	-56	2,850	-1.96%
2018/08/16	9	19.04	6	19.00	18.80	3	2,680	0.11%
2018/08/15	2	18.63	2	18.43	18.55	0	2,430	0.00%
2018/08/14	1	18.10	16	18.00	18.10	-15	2,268	-0.66%
2018/08/13	3	17.85	11	17.95	18.00	-8	2,271	-0.35%
2018/08/10	4.2	18.06	6	17.93	17.85	-1.8	2,203	-0.08%
2018/08/09	3	17.40	0	0.00	17.30	3	2,187	0.14%
2018/08/08	0	0.00	2	17.35	17.35	-2	2,194	-0.09%
2018/08/06	0	0.00	2	17.20	17.20	-2	2,273	-0.09%
2018/08/02	0.2	17.10	2	17.15	17.10	-1.8	2,506	-0.07%
2018/07/30	0	0.00	3	17.17	17.10	-3	2,655	-0.11%
2018/07/25	3	16.75	6	16.75	16.75	-3	2,737	-0.11%
2018/07/20	0.2	16.75	0	0.00	16.75	0.2	2,819	0.01%
2018/07/16	0	0.00	0.2	16.70	16.75	-0.2	2,854	-0.01%
2018/07/12	0	0.00	10	16.75	16.75	-10	2,866	-0.35%
2018/07/11	4	17.06	0	0.00	17.10	4	2,856	0.14%
2018/07/09	5	17.00	1	17.25	17.20	4	2,828	0.14%
2018/07/06	1	16.75	0	0.00	16.95	1	2,870	0.03%
2018/07/04	3	16.95	1	17.10	17.05	2	2,986	0.07%
2018/07/03	0	0.00	2	17.10	16.95	-2	2,992	-0.07%
2018/07/02	9	17.10	0	0.00	17.20	9	2,982	0.30%
2018/06/29	1	16.95	0	0.00	17.15	1	2,974	0.03%
2018/06/28	3	16.83	0	0.00	16.80	3	2,984	0.10%
2018/06/26	10	16.74	0	0.00	16.65	10	2,964	0.34%
2018/06/25	1	16.80	0	0.00	16.80	1	2,951	0.03%
2018/06/22	2	16.85	0	0.00	16.85	2	2,957	0.07%
2018/06/20	1.2	17.13	1	17.05	17.05	0.2	2,965	0.01%
2018/06/19	18	17.14	0	0.00	17.15	18	2,958	0.61%
2018/06/15	10	17.45	0	0.00	17.50	10	2,911	0.34%
2018/06/14	1	17.40	1	17.40	17.35	0	2,904	0.00%
2018/06/07	1	18.05	3	17.90	18.05	-2	2,815	-0.07%
2018/06/05	60	18.12	0	0.00	18.15	60	2,803	2.14%
2018/06/01	0	0.00	0.3	17.90	17.95	-0.3	2,590	-0.01%
2018/05/29	0	0.00	1	17.85	17.80	-1	2,582	-0.04%
2018/05/25	0	0.00	1	17.55	17.60	-1	2,740	-0.04%
2018/05/24	1	17.45	1	17.55	17.45	0	3,051	0.00%
2018/05/23	0.2	17.50	0	0.00	17.50	0.2	3,119	0.01%
2018/05/22	0	0.00	1	17.70	17.60	-1	3,090	-0.03%
2018/05/21	1	17.65	0	0.00	17.65	1	3,079	0.03%
2018/05/18	0	18.00	3	17.98	18.00	-3	3,034	-0.10%
2018/05/17	0	0.00	15	18.00	18.00	-15	3,002	-0.50%
2018/05/16	21	17.63	1	17.65	17.70	20	2,879	0.69%
2018/05/15	0.3	17.55	2	17.65	17.55	-1.7	2,874	-0.06%
2018/05/14	10	17.40	0	0.00	17.55	10	2,901	0.34%
2018/05/11	1	17.70	14	17.78	17.65	-13	2,876	-0.45%
2018/05/10	0	0.00	1.2	17.39	17.45	-1.2	2,713	-0.04%
2018/05/09	4	17.50	2	17.38	17.30	2	2,671	0.07%
2018/05/08	10	17.38	10	17.40	17.40	0	2,661	0.00%
2018/05/07	4	17.15	0	0.00	17.15	4	2,574	0.16%
2018/05/03	1	17.10	12	17.05	17.15	-11	2,539	-0.43%
2018/05/02	8	17.05	0	0.00	17.10	8	2,516	0.32%
2018/04/30	2	16.75	2	16.75	16.85	0	2,460	0.00%
2018/04/27	2	16.63	1	16.70	16.65	1	2,456	0.04%
2018/04/26	1	16.30	0	0.00	16.25	1	2,489	0.04%
2018/04/25	1	16.30	0	0.00	16.30	1	2,537	0.04%
2018/04/17	0	0.00	8	16.55	16.40	-8	3,101	-0.26%
2018/04/13	0	0.00	1	16.80	16.80	-1	3,167	-0.03%
2018/04/12	0	0.00	27	16.84	16.85	-27	3,198	-0.84%
2018/03/31	1	16.30	0	0.00	16.20	1	3,122	0.03%
2018/03/30	0	16.35	0	0.00	16.35	0	3,226	0.00%
2018/03/29	7	16.20	0	0.00	16.25	7	3,231	0.22%
2018/03/26	5	16.05	1	16.10	16.05	4	3,248	0.12%
2018/03/23	16	16.16	0	0.00	16.10	16	3,309	0.48%
2018/03/22	3	16.55	0	0.00	16.35	3	3,297	0.09%
2018/03/21	23	16.57	3	16.55	16.50	20	3,313	0.60%
2018/03/20	10	16.55	0	0.00	16.55	10	3,331	0.30%
2018/03/19	2	16.70	1	16.70	16.65	1	3,340	0.03%
2018/03/16	4	16.80	0	0.00	16.80	4	3,365	0.12%
2018/03/15	5	16.90	0	0.00	16.90	5	3,371	0.15%
2018/03/12	1	16.95	0	0.00	16.95	1	3,411	0.03%
2018/03/06	11	16.75	0	0.00	16.60	11	3,631	0.30%
2018/03/05	9	16.96	1	17.05	16.80	8	3,624	0.22%
2018/03/02	2	17.08	10	17.10	17.15	-8	3,587	-0.22%
2018/03/01	1	17.20	12	17.17	17.10	-11	3,570	-0.31%
2018/02/27	3	16.95	4	17.00	16.90	-1	3,498	-0.03%
2018/02/26	23	17.42	53	17.70	17.30	-30	3,399	-0.88%
2018/02/23	50	16.22	2	15.95	16.30	48	3,079	1.56%
2018/02/12	1	15.35	0	0.00	15.25	1	3,154	0.03%
2018/02/09	7	15.15	7	15.17	15.30	0	3,152	0.00%
2018/02/08	1	15.50	0	0.00	15.55	1	3,174	0.03%
2018/02/07	1	15.60	0	0.00	15.50	1	3,195	0.03%
2018/02/06	2	15.65	4	15.61	15.40	-2	3,239	-0.06%
2018/02/02	7	16.17	3	16.28	16.15	4	3,192	0.13%
2018/01/31	1	15.90	0	0.00	15.90	1	3,223	0.03%
2018/01/26	0	0.00	2	16.40	16.35	-2	3,316	-0.06%
2018/01/25	15	16.40	0	0.00	16.35	15	3,338	0.45%
2018/01/22	2	16.50	0	0.00	16.40	2	3,323	0.06%
2018/01/19	0	0.00	5.5	16.60	16.60	-5.5	3,287	-0.17%
2018/01/18	1	17.15	10	17.05	16.80	-9	3,254	-0.28%
2018/01/17	1	17.65	2	17.63	17.20	-1	3,139	-0.03%
2018/01/15	1	16.45	1	16.60	16.55	0	2,906	0.00%
2018/01/10	1	16.50	0	0.00	16.30	1	3,009	0.03%
2018/01/09	2	16.60	1	16.60	16.55	1	3,045	0.03%
2018/01/08	0	0.00	10	16.60	16.35	-10	3,060	-0.33%
2018/01/04	1	16.40	0	0.00	16.40	1	3,089	0.03%
2018/01/02	31	16.50	1	16.45	16.45	30	3,156	0.95%