正隆 (1904)-中國信託-文心券商分點個股進出

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
20.45
漲跌
▼0.50
漲幅
-2.39%
成交量
3,395張
產業
上市造紙類股
653人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

正隆 (1904)籌碼相關－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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
2024/12/11	5	20.50	0	0.00	20.45	5	1,362	0.37%
2024/12/10	21.1	21.00	0	0.00	20.95	21.1	1,336	1.58%
2024/12/09	18	21.05	1.2	21.20	21.00	16.8	1,334	1.26%
2024/12/06	0	0.00	2	21.58	21.50	-2	1,305	-0.15%
2024/12/05	0.1	21.80	0	0.00	21.45	0.1	1,308	0.01%
2024/12/04	1	21.70	0	0.00	21.75	1	1,300	0.08%
2024/12/03	1	21.70	0	0.00	21.85	1	1,352	0.07%
2024/12/02	0.2	21.75	0	0.00	21.70	0.2	1,348	0.01%
2024/11/28	2	21.85	0	0.00	21.95	2	1,336	0.15%
2024/11/22	1	22.20	0	0.00	22.20	1	1,333	0.07%
2024/11/15	7	22.05	7	22.20	22.20	0	1,353	0.00%
2024/11/14	0.5	22.25	0.6	22.00	22.05	-0.1	1,373	-0.01%
2024/11/13	2	22.18	0	0.00	22.20	2	1,355	0.15%
2024/11/12	9	22.89	0	0.00	22.85	9	1,303	0.69%
2024/11/11	4	23.45	0	0.00	23.45	4	1,274	0.31%
2024/11/07	0.6	24.05	0	0.00	24.00	0.6	1,258	0.05%
2024/11/06	0	0.00	5	23.90	24.00	-5	1,259	-0.40%
2024/11/01	1.1	23.57	3	23.85	24.05	-1.9	1,327	-0.14%
2024/10/30	0	24.00	0	0.00	23.80	0	1,336	0.00%
2024/10/23	1	24.10	0	0.00	24.20	1	1,354	0.07%
2024/10/22	2	24.20	0	0.00	24.30	2	1,355	0.15%
2024/10/21	3	24.40	0	0.00	24.25	3	1,388	0.22%
2024/10/18	1	24.45	0	0.00	24.35	1	1,404	0.07%
2024/10/17	0	0.00	2	24.15	24.15	-2	1,421	-0.14%
2024/10/16	2	24.00	0	0.00	24.10	2	1,423	0.14%
2024/10/15	0	0.00	1	24.40	24.55	-1	1,410	-0.07%
2024/10/14	3	24.15	0.2	24.30	24.35	2.9	1,397	0.20%
2024/10/11	0	0.00	3	24.40	23.95	-3	1,390	-0.22%
2024/10/09	7.1	23.76	0.1	24.10	23.70	7	1,366	0.51%
2024/10/08	1	24.00	0	0.00	24.25	1	1,355	0.07%
2024/10/04	1	24.15	0	0.00	24.35	1	1,332	0.08%
2024/10/01	1	24.25	0	0.00	24.45	1	1,324	0.08%
2024/09/30	0.5	24.75	0	24.65	24.65	0.5	1,294	0.04%
2024/09/27	0	0.00	14	24.80	24.85	-14	1,255	-1.12%
2024/09/26	2	24.45	0	0.00	24.35	2	1,212	0.16%
2024/09/24	2	24.20	0	0.00	24.30	2	1,190	0.17%
2024/09/19	0	24.25	2	24.20	24.10	-2	1,190	-0.17%
2024/09/18	1	24.00	0	0.00	24.10	1	1,185	0.08%
2024/09/16	11	24.11	1	24.20	24.20	10	1,187	0.84%
2024/09/12	1	23.55	0	0.00	23.70	1	1,167	0.09%
2024/09/11	1	23.50	0	0.00	23.55	1	1,153	0.09%
2024/09/09	1	23.55	0	0.00	23.90	1	1,133	0.09%
2024/09/06	3	23.75	0	0.00	24.30	3	1,118	0.27%
2024/09/05	3	24.25	0	0.00	24.35	3	1,107	0.27%
2024/09/04	10.1	24.40	0	0.00	24.10	10.1	1,093	0.92%
2024/09/03	0	25.80	0	0.00	25.70	0	1,031	0.00%
2024/08/29	1	25.70	0	0.00	25.60	1	1,034	0.10%
2024/08/27	0	0.00	1	25.80	25.90	-1	1,040	-0.10%
2024/08/21	1	25.60	0	0.00	25.85	1	1,042	0.10%
2024/08/20	1.1	25.66	0	0.00	25.70	1.1	1,042	0.11%
2024/08/19	0	0.00	0	26.00	25.90	0	1,042	0.00%
2024/08/16	1	25.80	1	26.30	25.85	0	1,040	0.00%
2024/08/13	1	25.75	0	0.00	25.80	1	1,020	0.10%
2024/08/08	1	24.95	0	0.00	24.90	1	1,015	0.10%
2024/08/06	1	24.20	0	0.00	24.15	1	1,005	0.10%
2024/08/05	4.1	23.96	0	0.00	23.75	4.1	982	0.42%
2024/08/02	3	26.00	0	0.00	26.00	3	941	0.32%
2024/08/01	2	26.38	0	0.00	26.60	2	926	0.22%
2024/07/31	5	26.44	0	0.00	26.30	5	915	0.55%
2024/07/30	3	26.50	0	0.00	26.50	3	913	0.33%
2024/07/29	2	26.73	0	0.00	26.65	2	903	0.22%
2024/07/23	0	0.00	0	27.10	27.10	0	903	0.00%
2024/07/22	3	26.77	0	0.00	26.75	3	895	0.33%
2024/07/17	10	27.80	2.2	27.81	27.80	7.8	848	0.92%
2024/07/16	10	28.00	0	0.00	28.00	10	847	1.18%
2024/07/09	1	28.60	0	0.00	28.70	1	819	0.12%
2024/07/08	2	28.83	0	0.00	28.80	2	810	0.25%
2024/07/05	0	0.00	11.5	28.85	28.85	-11.5	810	-1.42%
2024/07/04	1	28.75	0	0.00	28.85	1	816	0.12%
2024/07/02	0	28.65	0	0.00	28.55	0	831	0.00%
2024/07/01	0	0.00	6	28.50	28.55	-6	827	-0.72%
2024/06/27	0	0.00	1	28.65	28.60	-1	872	-0.12%
2024/06/25	0	28.75	2	28.78	28.80	-2	876	-0.23%
2024/06/18	10	29.00	0	0.00	29.05	10	882	1.13%
2024/06/17	0	0.00	0	28.80	29.00	0	886	0.00%
2024/06/13	4	28.70	0	0.00	28.70	4	887	0.45%
2024/06/12	0	28.85	0	0.00	28.85	0	888	0.00%
2024/06/07	0	28.65	0	0.00	28.85	0	893	0.00%
2024/06/06	0	28.75	0	0.00	28.80	0	891	0.00%
2024/06/05	0	28.80	0	0.00	28.80	0	889	0.00%
2024/06/04	0	0.00	0	28.90	28.85	0	902	0.00%
2024/06/03	0	29.10	0	0.00	28.95	0	904	0.00%
2024/05/31	0	28.90	0	0.00	29.25	0	903	0.00%
2024/05/30	1	28.75	0	0.00	28.80	1	895	0.11%
2024/05/24	1	28.70	0	0.00	28.65	1	902	0.11%
2024/05/20	0	0.00	1	29.05	29.10	-1	881	-0.11%
2024/05/16	0.2	29.00	0	0.00	28.95	0.2	886	0.02%
2024/05/15	1	28.85	0	0.00	28.85	1	886	0.11%
2024/05/13	6	29.17	0	0.00	29.00	6	891	0.67%
2024/05/07	0	0.00	1	29.10	29.10	-1	901	-0.11%
2024/05/02	0	0.00	1	29.25	29.30	-1	893	-0.11%
2024/04/30	0	0.00	0	29.25	29.20	0	892	0.00%
2024/04/29	0	0.00	3	29.10	29.40	-3	890	-0.34%
2024/04/24	0	0.00	0.3	29.10	28.85	-0.3	863	-0.03%
2024/04/23	0	0.00	1	29.25	29.20	-1	878	-0.11%
2024/04/22	0	0.00	2	29.15	29.10	-2	868	-0.23%
2024/04/19	2	28.40	1	28.35	28.20	1	844	0.12%
2024/04/16	0.3	28.50	0	0.00	28.35	0.3	821	0.04%
2024/04/12	0	29.05	0	0.00	28.95	0	787	0.00%
2024/04/11	0	0.00	1	29.15	29.05	-1	784	-0.13%
2024/04/09	0	0.00	2	29.05	29.20	-2	769	-0.26%
2024/04/03	0	29.00	0	0.00	28.85	0	783	0.00%
2024/03/29	1	28.95	2	28.93	29.00	-1	714	-0.14%
2024/03/28	1	29.30	2	29.15	29.30	-1	705	-0.14%
2024/03/27	0	29.10	0	0.00	29.25	0	700	0.00%
2024/03/25	0	29.13	0	0.00	29.10	0	693	0.00%
2024/03/22	1	29.05	1	29.05	29.10	0	695	0.00%
2024/03/21	0	29.00	0.8	29.15	29.25	-0.8	735	-0.11%
2024/03/15	1	28.85	0.5	28.90	28.75	0.5	765	0.07%
2024/03/14	0	0.00	0	28.90	28.85	0	762	0.00%
2024/03/13	0	28.83	0	0.00	28.85	0	762	0.00%
2024/03/12	0.1	28.85	0	0.00	28.80	0.1	752	0.01%
2024/03/11	0	28.75	0	0.00	28.55	0	750	0.00%
2024/03/08	3	28.57	0	0.00	28.55	3	750	0.40%
2024/03/07	0	0.00	1.6	28.81	28.70	-1.6	762	-0.21%
2024/03/05	0	29.00	4	28.85	28.85	-4	763	-0.52%
2024/03/04	1	29.10	0	0.00	29.05	1	760	0.13%
2024/03/01	0	29.00	0	0.00	29.00	0	753	0.00%
2024/02/20	1	29.25	0	0.00	29.10	1	777	0.13%
2024/02/19	0	0.00	2	29.30	29.35	-2	788	-0.25%
2024/02/15	2	28.75	0	0.00	28.80	2	821	0.24%
2024/02/05	0	0.00	0	28.95	28.75	0	817	0.00%
2024/01/31	1	28.85	0	0.00	28.85	1	813	0.12%
2024/01/30	0	0.00	1	28.95	28.85	-1	811	-0.12%
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	0.00	1	28.65	28.75	-1	824	-0.12%
2024/01/16	2	29.00	0	0.00	28.95	2	820	0.24%
2024/01/12	1	29.30	3	29.23	29.30	-2	826	-0.24%
2024/01/11	0	0.00	0	29.30	29.25	0	843	0.00%
2024/01/08	0	0.00	2	29.50	29.40	-2	993	-0.20%
2024/01/04	0	29.05	0	0.00	29.25	0	1,039	0.00%
2024/01/02	1	29.50	0	0.00	29.35	1	1,076	0.09%
2023/12/29	1	29.60	0	0.00	29.75	1	1,043	0.10%
2023/12/27	1	29.80	1	29.85	29.90	0	1,065	0.00%
2023/12/22	0	0.00	1	30.00	29.80	-1	1,140	-0.09%
2023/12/20	0	0.00	1	29.95	30.00	-1	1,168	-0.09%
2023/12/19	1	29.75	3	29.80	29.70	-2	1,173	-0.17%
2023/12/18	1	30.65	1	30.65	30.25	0	1,193	0.00%
2023/12/13	1	29.15	0	0.00	29.30	1	1,165	0.09%
2023/12/12	0	30.00	0	0.00	29.55	0	1,186	0.00%
2023/12/11	0	30.20	0	0.00	30.15	0	1,184	0.00%
2023/12/04	1	29.85	0	0.00	30.10	1	1,259	0.08%
2023/11/28	1	29.60	0	0.00	29.60	1	1,294	0.08%
2023/11/27	0	0.00	2	29.55	29.45	-2	1,361	-0.15%
2023/11/22	0	0.00	10	29.75	29.45	-10	1,468	-0.68%
2023/11/21	0	0.00	10	29.75	29.85	-10	1,471	-0.68%
2023/11/20	1	29.80	0	0.00	29.55	1	1,497	0.07%
2023/11/17	0	0.00	3	29.80	29.80	-3	1,530	-0.20%
2023/11/16	0	0.00	1	29.50	29.55	-1	1,543	-0.06%
2023/11/15	10	29.30	22	29.32	29.70	-12	1,549	-0.77%
2023/11/14	0.2	29.00	0	0.00	29.00	0.2	1,557	0.01%
2023/11/13	0	0.00	6	28.85	28.95	-6	1,587	-0.38%
2023/10/30	0	0.00	1	28.55	28.60	-1	2,353	-0.04%
2023/10/27	1	28.55	0	0.00	28.55	1	2,433	0.04%
2023/10/26	1	28.55	0	0.00	28.55	1	2,586	0.04%
2023/10/25	0	28.93	0	0.00	28.65	0	2,870	0.00%
2023/10/23	0	0.00	1	28.75	28.70	-1	3,337	-0.03%
2023/10/19	1	28.40	0	0.00	28.40	1	3,462	0.03%
2023/10/18	0	0.00	2	28.40	29.10	-2	3,477	-0.06%
2023/10/17	1	28.50	0	0.00	28.45	1	3,449	0.03%
2023/10/16	2	29.15	12	28.96	28.65	-10	3,463	-0.29%
2023/10/13	5	28.51	2	29.05	28.50	3	3,441	0.09%
2023/10/12	0	0.00	1	28.45	28.40	-1	3,439	-0.03%
2023/10/11	0	28.60	5	28.25	28.35	-5	3,460	-0.14%
2023/10/06	1	28.70	0	0.00	28.75	1	3,496	0.03%
2023/10/02	10	28.45	0	0.00	28.40	10	3,636	0.27%
2023/09/28	0	0.00	2	28.58	28.65	-2	3,764	-0.05%
2023/09/27	1	28.55	0	0.00	28.50	1	3,785	0.03%
2023/09/26	2	28.50	0	0.00	28.30	2	3,857	0.05%
2023/09/25	0	0.00	5.4	28.55	28.60	-5.4	3,952	-0.14%
2023/09/22	2	28.05	2	28.30	28.30	0	4,009	0.00%
2023/09/21	2	28.05	1	28.10	28.10	1	4,143	0.02%
2023/09/20	2	28.25	0	0.00	28.40	2	4,184	0.05%
2023/09/19	0	28.45	2	28.45	28.40	-2	4,374	-0.05%
2023/09/18	0	0.00	3.5	28.36	28.45	-3.5	4,875	-0.07%
2023/09/15	5	28.24	0	0.00	28.20	5	4,950	0.10%
2023/09/14	0	0.00	7	28.46	28.40	-7	4,951	-0.14%
2023/09/13	1	28.25	13	28.25	28.45	-12	4,960	-0.24%
2023/09/12	0.6	28.15	1	28.10	28.25	-0.4	4,996	-0.01%
2023/09/11	4	28.05	2	27.80	28.00	2	5,018	0.04%
2023/09/08	3	28.10	1	28.10	28.05	2	5,045	0.04%
2023/09/07	0	0.00	2	28.10	28.15	-2	5,102	-0.04%
2023/09/06	4	28.30	1	28.30	28.15	3	5,151	0.06%
2023/09/05	1	28.65	1	28.70	28.50	0	5,189	0.00%
2023/09/01	3	28.55	3	28.50	28.55	0	5,273	0.00%
2023/08/31	13.4	28.58	0	0.00	28.55	13.4	5,389	0.25%
2023/08/28	15.6	27.57	4	27.53	27.50	11.6	5,850	0.20%
2023/08/22	1	28.20	0	0.00	28.05	1	5,809	0.02%
2023/08/21	2.1	28.19	0	0.00	28.45	2.1	5,812	0.04%
2023/08/18	3.3	28.40	2	28.30	28.35	1.3	5,850	0.02%
2023/08/17	21.2	28.94	0	0.00	28.80	21.2	5,935	0.36%
2023/08/16	0.1	28.95	0	0.00	28.90	0.1	5,938	0.00%
2023/08/15	2	29.30	0	0.00	29.10	2	5,950	0.03%
2023/08/14	7	29.11	1	29.25	29.00	6	6,008	0.10%
2023/08/11	10	29.90	1	29.95	30.00	9	6,008	0.15%
2023/08/10	1	30.65	5	30.81	30.45	-4	5,968	-0.07%
2023/08/08	1	32.75	10	32.97	32.70	-9	5,843	-0.15%
2023/08/07	9	33.79	2	33.55	33.45	7	5,843	0.12%
2023/08/04	3	34.52	14	34.52	34.40	-11	5,757	-0.19%
2023/08/02	7	34.78	5	34.58	34.00	2	5,938	0.03%
2023/08/01	2	33.73	24	33.94	33.90	-22	5,847	-0.38%
2023/07/31	5	34.86	8	34.44	34.55	-3	5,939	-0.05%
2023/07/28	14.5	34.51	17	34.88	34.10	-2.5	6,126	-0.04%
2023/07/27	18	34.96	19	35.01	35.00	-1	5,983	-0.02%
2023/07/26	1	32.80	5	33.39	33.15	-4	5,634	-0.07%
2023/07/25	2	32.80	0	0.00	32.70	2	5,643	0.04%
2023/07/24	0	0.00	2	32.95	32.75	-2	5,693	-0.04%
2023/07/21	1	32.55	0	0.00	32.25	1	5,906	0.02%
2023/07/20	0	32.50	3	32.63	32.80	-3	6,338	-0.05%
2023/07/19	1	32.20	1	31.80	31.90	0	6,847	0.00%
2023/07/18	3	32.27	1	32.45	32.05	2	7,263	0.03%
2023/07/17	2	32.80	3	32.72	32.75	-1	7,430	-0.01%
2023/07/14	0	0.00	9	32.52	32.40	-9	7,402	-0.12%
2023/07/13	9	32.03	8	32.20	31.90	1	7,373	0.01%
2023/07/12	4	32.56	0	0.00	32.55	4	7,311	0.05%
2023/07/11	9	32.82	0	0.00	32.80	9	7,286	0.12%
2023/07/10	2	32.80	0	0.00	32.80	2	7,266	0.03%
2023/07/07	8	33.27	14	33.28	33.30	-6	7,228	-0.08%
2023/07/06	5	34.58	1	34.50	34.00	4	7,151	0.06%
2023/07/05	6	34.15	6	33.95	34.05	0	7,034	0.00%
2023/07/04	2	33.78	1	33.80	33.80	1	6,972	0.01%
2023/07/03	5	34.08	31	34.14	34.20	-26	6,895	-0.38%
2023/06/30	2	34.00	4	33.85	34.05	-2	6,789	-0.03%
2023/06/29	2.8	34.32	17	33.93	34.25	-14.3	6,717	-0.21%
2023/06/28	13	33.32	8	33.33	33.15	5	6,563	0.08%
2023/06/27	30	33.94	4.3	33.95	33.80	25.8	6,491	0.40%
2023/06/26	29	34.64	27.1	34.53	34.75	1.9	6,287	0.03%
2023/06/21	0	0.00	2	33.20	33.30	-2	5,768	-0.03%
2023/06/20	0	32.68	0	0.00	32.60	0	5,679	0.00%
2023/06/19	1	32.55	0	0.00	32.55	1	5,652	0.02%
2023/06/15	0	0.00	5	32.25	32.30	-5	5,582	-0.09%
2023/06/14	2	32.55	0	0.00	32.55	2	5,558	0.04%
2023/06/13	2	32.92	8.3	32.61	32.90	-6.2	5,535	-0.11%
2023/06/12	2	33.45	23	32.66	33.20	-21	5,483	-0.38%
2023/06/09	0	0.00	28	33.62	33.80	-28	5,424	-0.52%
2023/06/08	23	33.45	14	33.30	33.25	9	5,374	0.17%
2023/06/07	0	33.80	1	33.45	33.80	-1	5,307	-0.02%
2023/06/06	33.4	34.25	1.1	33.55	33.55	32.3	5,261	0.61%
2023/06/05	1	34.00	2	33.90	33.75	-1	5,124	-0.02%
2023/06/02	27.6	33.80	5	33.65	33.25	22.6	5,014	0.45%
2023/06/01	10	33.73	20	33.32	33.50	-10	4,830	-0.21%
2023/05/29	2	31.93	11	31.90	31.95	-9	4,522	-0.20%
2023/05/26	2	32.10	0	0.00	31.60	2	4,497	0.04%
2023/05/25	0.1	32.20	0	0.00	32.20	0.1	4,449	0.00%
2023/05/24	11	32.59	2.6	32.74	32.45	8.4	4,428	0.19%
2023/05/23	6	32.49	4	32.66	32.60	2	4,365	0.05%
2023/05/22	0.7	31.65	0	0.00	31.75	0.7	4,229	0.02%
2023/05/19	1	31.45	0	0.00	31.35	1	4,193	0.02%
2023/05/18	0	0.00	2	31.95	31.85	-2	4,149	-0.05%
2023/05/17	1	31.95	0	0.00	31.80	1	4,074	0.02%
2023/05/16	0	0.00	6	31.55	31.70	-6	4,032	-0.15%
2023/05/15	1	31.50	1	31.40	31.45	0	4,024	0.00%
2023/05/12	6	31.78	1	31.75	32.05	5	4,013	0.12%
2023/05/11	6	31.78	1	31.75	31.75	5	4,001	0.12%
2023/05/10	0	32.25	2	32.85	32.40	-2	3,948	-0.05%
2023/05/09	14	33.51	48	33.48	33.20	-34	3,911	-0.87%
2023/05/08	44	33.61	17	33.51	33.50	27	3,665	0.74%
2023/05/05	5	33.41	4	33.25	33.10	1	3,594	0.03%
2023/05/04	27	33.02	34	33.22	33.65	-7	3,437	-0.20%
2023/05/03	2	32.18	0	0.00	32.10	2	3,116	0.06%
2023/05/02	7	31.78	2	31.55	32.00	5	2,986	0.17%
2023/04/28	5	31.42	1	31.35	31.30	4	2,919	0.14%
2023/04/27	0	31.34	21.2	31.20	31.35	-21.2	2,866	-0.74%
2023/04/26	32.2	32.30	16	32.05	32.00	16.2	2,767	0.59%
2023/04/25	56	32.36	12	32.72	32.35	44	2,461	1.79%
2023/04/24	31	31.48	64.2	32.23	32.50	-33.2	2,003	-1.66%
2023/04/21	13	30.92	38	31.35	30.40	-25	1,446	-1.73%
2023/04/20	13	29.64	1.1	29.46	29.45	12	1,034	1.16%
2023/04/14	0.1	28.90	2	28.80	28.85	-1.9	860	-0.23%
2023/04/10	0	28.70	0	0.00	28.45	0	832	0.00%
2023/04/07	3	28.40	0	0.00	28.75	3	801	0.37%
2023/04/06	0	28.50	0	0.00	28.60	0	789	0.00%
2023/03/31	0	28.20	0	0.00	28.25	0	778	0.00%
2023/03/30	0	28.19	0	0.00	28.10	0	777	0.00%
2023/03/29	2	28.28	0	0.00	28.25	2	776	0.26%
2023/03/28	0	28.30	0	0.00	28.30	0	779	0.00%
2023/03/27	0	28.10	0	0.00	28.20	0	780	0.00%
2023/03/23	3.1	27.95	1	27.95	28.00	2.1	797	0.26%
2023/03/22	0	28.05	0	0.00	27.85	0	796	0.00%
2023/03/20	0	27.46	0	0.00	27.45	0	791	0.00%
2023/03/17	3	27.20	0	0.00	27.15	3	786	0.38%
2023/03/16	1	27.50	0	0.00	27.60	1	751	0.13%
2023/03/15	0	28.70	0	0.00	28.40	0	733	0.00%
2023/03/14	0	28.88	0	0.00	28.75	0	730	0.00%
2023/03/13	0	28.75	0	0.00	28.80	0	755	0.00%
2023/03/09	2	29.00	0	0.00	29.05	2	766	0.26%
2023/03/08	0	0.00	4	29.05	29.10	-4	776	-0.52%
2023/03/07	1	29.00	0	0.00	29.00	1	773	0.13%
2023/03/06	2	28.90	0	0.00	28.80	2	767	0.26%
2023/03/01	0.5	28.75	0	0.00	28.70	0.5	774	0.06%
2023/02/16	0	0.00	10	28.55	28.55	-10	834	-1.20%
2023/02/13	0	28.50	44	28.52	28.55	-44	847	-5.19%
2023/02/09	1	28.90	0	0.00	29.00	1	836	0.12%
2023/02/08	0	0.00	107	29.04	29.05	-107	821	-13.02%	大賣/鉅額交易
2023/02/07	0	0.00	2	29.05	29.10	-2	808	-0.25%
2023/02/03	0	0.00	20	28.70	29.05	-20	782	-2.55%
2023/02/01	4	28.71	0	0.00	28.85	4	763	0.52%
2023/01/31	0	0.00	1	29.05	29.10	-1	757	-0.13%
2023/01/30	0	0.00	1	28.95	28.85	-1	744	-0.13%
2023/01/11	1.1	28.30	0	0.00	28.30	1.1	725	0.14%
2023/01/09	0	0.00	1	27.95	27.95	-1	693	-0.14%
2023/01/06	1	27.60	0	0.00	27.60	1	688	0.15%
2023/01/05	0	0.00	14	27.70	27.65	-14	702	-1.99%
2023/01/04	1	27.40	0.5	27.35	27.60	0.5	692	0.07%
2022/12/29	1	27.25	1	27.15	27.20	0	704	0.00%
2022/12/28	1	27.25	0	0.00	27.20	1	703	0.14%
2022/12/20	4	27.33	30.4	27.20	27.35	-26.4	724	-3.64%
2022/12/19	1	27.45	1	27.40	27.40	0	731	0.00%
2022/12/16	5	27.50	0	0.00	27.30	5	729	0.69%
2022/12/15	3	27.52	0	0.00	27.50	3	710	0.42%
2022/12/14	3	27.68	0	0.00	27.65	3	710	0.42%
2022/12/12	0	27.70	1	27.70	27.80	-1	708	-0.14%
2022/12/09	0	0.00	1	27.75	27.60	-1	725	-0.14%
2022/12/07	0	0.00	7	27.80	27.85	-7	729	-0.96%
2022/12/05	0.4	27.85	0	0.00	27.90	0.4	732	0.05%
2022/12/02	0	0.00	3	27.45	27.50	-3	721	-0.42%
2022/11/29	1	27.15	5	27.26	27.35	-4	717	-0.56%
2022/11/22	0	27.20	0	0.00	27.15	0	734	0.00%
2022/11/17	0.1	27.00	0	0.00	26.95	0.1	718	0.01%
2022/11/16	2	27.25	0	0.00	26.80	2	732	0.27%
2022/11/08	0	0.00	2	26.95	27.00	-2	828	-0.24%
2022/11/02	3	26.40	0	0.00	26.35	3	853	0.35%
2022/11/01	3	26.50	10	26.50	26.40	-7	852	-0.82%
2022/10/28	0	26.05	0	0.00	26.00	0	842	0.00%
2022/10/27	0	0.00	2	26.00	26.10	-2	842	-0.24%
2022/10/26	0.1	25.95	0	0.00	25.65	0.1	835	0.01%
2022/10/18	10	25.95	0	0.00	26.05	10	868	1.15%
2022/10/17	7	25.94	0	0.00	25.95	7	894	0.78%
2022/10/14	5	26.00	0	0.00	26.00	5	904	0.55%
2022/10/13	3	25.55	0	0.00	25.25	3	910	0.33%
2022/09/30	1	26.00	0	0.00	26.60	1	1,005	0.10%
2022/09/28	2	26.55	0	0.00	26.15	2	1,029	0.19%
2022/09/23	0.1	27.10	0	0.00	26.95	0.1	1,085	0.01%
2022/09/21	0	0.00	0.1	27.35	27.20	-0.1	1,177	-0.01%
2022/09/16	1	27.45	0	27.68	27.35	1	1,338	0.07%
2022/09/15	2	27.60	0	0.00	27.60	2	1,337	0.15%
2022/09/14	0	0.00	0	27.50	27.60	0	1,374	0.00%
2022/09/08	0	0.00	1	26.85	27.00	-1	1,456	-0.07%
2022/09/06	4	27.03	0	0.00	27.10	4	1,506	0.27%
2022/09/05	1	27.40	0	0.00	27.25	1	1,519	0.07%
2022/09/02	1	27.75	3	27.75	27.70	-2	1,526	-0.13%
2022/09/01	1	27.90	0	0.00	27.90	1	1,531	0.07%
2022/08/30	0	0.00	0	28.00	27.95	0	1,543	0.00%
2022/08/29	1	27.90	0	0.00	27.85	1	1,551	0.06%
2022/08/26	2	28.30	0	0.00	28.30	2	1,549	0.13%
2022/08/25	9	28.25	0	0.00	28.20	9	1,550	0.58%
2022/08/24	3	28.22	0	0.00	28.15	3	1,566	0.19%
2022/08/22	24	29.10	20	29.21	28.70	4	1,614	0.25%
2022/08/19	1	28.35	2	28.30	28.50	-1	1,561	-0.06%
2022/08/16	2	28.25	2	28.15	28.15	0	1,683	0.00%
2022/08/15	2	27.75	1	28.00	28.15	1	1,686	0.06%
2022/08/12	2	27.50	0	0.00	27.60	2	1,707	0.12%
2022/08/10	9	27.30	0	0.00	27.35	9	1,812	0.50%
2022/07/22	9	26.60	2	26.85	26.85	7	2,230	0.31%
2022/07/21	20	26.30	1	26.30	26.45	19	2,235	0.85%
2022/07/20	40	26.54	0	0.00	26.35	40	2,232	1.79%
2022/07/19	0	0.00	1	26.35	26.35	-1	2,237	-0.04%
2022/07/18	0	25.80	1	25.80	25.80	-1	2,234	-0.04%
2022/07/15	1	25.40	0	0.00	25.45	1	2,229	0.04%
2022/07/12	0	25.50	1	25.45	25.45	-1	2,224	-0.04%
2022/07/08	1	25.80	0	0.00	25.75	1	2,211	0.05%
2022/07/06	0.5	25.80	0	0.00	25.70	0.5	2,192	0.02%
2022/07/05	1	25.90	0	0.00	25.95	1	2,181	0.05%
2022/06/30	1.2	26.00	3	25.95	26.05	-1.8	2,149	-0.08%
2022/06/29	0.2	26.70	4	26.55	26.55	-3.9	2,118	-0.18%
2022/06/28	0.2	27.78	0	0.00	27.15	0.2	2,088	0.01%
2022/06/27	0	0.00	1	30.00	29.95	-1	2,026	-0.05%
2022/06/24	0	0.00	0	30.00	29.75	0	1,968	0.00%
2022/06/22	0	0.00	2	30.00	29.55	-2	1,991	-0.10%
2022/06/20	1	30.10	1	30.00	29.90	0	1,925	0.00%
2022/06/13	1.1	29.51	0	0.00	29.55	1.1	1,862	0.06%
2022/06/08	0	30.10	1	29.95	30.05	-1	1,848	-0.05%
2022/06/07	0.1	30.00	1	29.95	29.95	-0.9	1,851	-0.05%
2022/06/06	1	29.90	0	0.00	30.00	1	1,854	0.05%
2022/06/02	0	0.00	5	30.00	30.00	-5	1,886	-0.27%
2022/06/01	3	30.00	0	0.00	30.00	3	1,905	0.16%
2022/05/31	12	29.99	0	0.00	30.00	12	1,889	0.63%
2022/05/27	2	29.55	0	0.00	29.55	2	1,831	0.11%
2022/05/25	6.3	29.54	0	0.00	29.40	6.3	1,775	0.35%
2022/05/24	2	29.83	0	0.00	29.95	2	1,731	0.12%
2022/05/23	10	30.05	0	0.00	30.10	10	1,712	0.58%
2022/05/20	5	29.90	3.5	29.78	29.95	1.5	1,721	0.09%
2022/05/19	4.5	29.46	0	0.00	29.60	4.5	1,700	0.26%
2022/05/18	20	30.18	0	0.00	30.40	20	1,637	1.22%
2022/05/17	0	0.00	0	31.00	30.20	0	1,611	0.00%
2022/05/16	1	30.50	1.2	30.20	30.15	-0.2	1,613	-0.01%
2022/05/12	0	0.00	2	30.85	30.40	-2	1,621	-0.12%
2022/05/11	4	31.97	0	0.00	31.85	4	1,591	0.25%
2022/05/10	1	32.40	0	0.00	32.50	1	1,614	0.06%
2022/05/09	1	32.60	0	0.00	32.75	1	1,608	0.06%
2022/05/06	1	33.15	0	0.00	33.20	1	1,603	0.06%
2022/05/05	1	33.60	1	33.65	33.60	0	1,617	0.00%
2022/05/04	2	33.77	0	0.00	33.65	2	1,622	0.12%
2022/05/03	3	35.17	3	34.02	33.70	0	1,594	0.00%
2022/04/28	1	33.40	0	0.00	33.50	1	1,476	0.07%
2022/04/26	0.1	34.20	0	0.00	34.10	0.1	1,452	0.01%
2022/04/25	0	0.00	3	34.60	34.25	-3	1,466	-0.20%
2022/04/22	2.2	34.91	0	0.00	34.95	2.2	1,466	0.15%
2022/04/21	0	0.00	1	34.75	34.65	-1	1,488	-0.07%
2022/04/19	2	34.55	0	0.00	34.50	2	1,548	0.13%
2022/04/18	0	34.40	0	0.00	34.40	0	1,559	0.00%
2022/04/14	0	0.00	1	34.65	34.65	-1	1,636	-0.06%
2022/04/08	10	34.50	0	0.00	34.50	10	1,793	0.56%
2022/04/07	2	34.73	4	34.65	34.60	-2	1,808	-0.11%
2022/04/06	0	34.85	23	34.66	34.90	-23	1,813	-1.27%
2022/04/01	2	34.50	0	0.00	34.60	2	1,846	0.11%
2022/03/31	1	34.80	3	34.83	35.00	-2	1,948	-0.10%
2022/03/30	1	34.45	3	34.60	34.70	-2	2,111	-0.09%
2022/03/28	3.2	34.34	0	0.00	34.40	3.2	2,183	0.15%
2022/03/25	4.2	34.63	0	0.00	34.50	4.2	2,155	0.19%
2022/03/24	2.4	34.87	0	0.00	34.85	2.4	2,163	0.11%
2022/03/23	1.5	35.10	0.5	35.15	35.10	1.1	2,177	0.05%
2022/03/22	0	35.10	0	0.00	35.10	0	2,204	0.00%
2022/03/21	0	34.93	2	35.05	35.10	-2	2,226	-0.09%
2022/03/18	1	34.50	2	35.00	34.50	-1	2,377	-0.04%
2022/03/17	0	34.78	0	0.00	34.70	0	2,371	0.00%
2022/03/16	0.2	34.60	0	0.00	34.35	0.2	2,376	0.01%
2022/03/11	1.1	34.33	1	34.30	34.25	0.1	2,402	0.00%
2022/03/10	2	34.43	4	34.40	34.35	-2	2,412	-0.08%
2022/03/08	3	33.65	0	0.00	33.70	3	2,421	0.12%
2022/03/07	3	34.12	3	34.05	34.35	0	2,401	0.00%
2022/03/02	2	34.65	2	35.05	35.00	0	2,632	0.00%
2022/03/01	4	34.91	0	0.00	34.85	4	2,696	0.15%
2022/02/24	2	34.85	0	0.00	34.60	2	2,724	0.07%
2022/02/22	1	35.30	0	0.00	35.40	1	2,787	0.04%
2022/02/21	0	0.00	15	36.20	36.20	-15	2,895	-0.52%
2022/02/17	0	0.00	5	35.60	35.90	-5	2,964	-0.17%
2022/02/15	1.3	36.06	2	36.05	36.05	-0.7	2,979	-0.02%
2022/02/14	1.3	36.08	0	0.00	36.50	1.3	2,998	0.04%
2022/02/10	0.3	36.25	4	36.32	36.25	-3.7	3,084	-0.12%
2022/02/08	0	0.00	1	35.60	35.60	-1	3,060	-0.03%
2022/01/26	1	34.05	0	0.00	34.05	1	3,071	0.03%
2022/01/25	0	0.00	1	34.15	34.10	-1	3,117	-0.03%
2022/01/24	1	34.05	1	34.35	34.35	0	3,167	0.00%
2022/01/21	1	34.65	0	0.00	34.55	1	3,216	0.03%
2022/01/19	0	0.00	1	34.60	34.60	-1	3,249	-0.03%
2022/01/18	2	34.88	0	0.00	34.80	2	3,277	0.06%
2022/01/17	0	35.40	0	0.00	35.30	0	3,277	0.00%
2022/01/13	2	35.88	0	0.00	35.85	2	3,297	0.06%
2022/01/11	0	0.00	0.2	35.53	35.40	-0.2	3,273	-0.01%
2022/01/10	2	35.50	11	35.50	35.65	-9	3,310	-0.27%
2022/01/06	1	35.00	1	34.60	35.00	0	3,322	0.00%
2022/01/05	1	34.70	2	34.90	34.65	-1	3,317	-0.03%
2022/01/04	1	34.85	2	34.95	35.05	-1	3,280	-0.03%
2022/01/03	1	35.05	2	35.30	35.05	-1	3,268	-0.03%
2021/12/30	2	35.33	2	35.40	35.30	0	3,292	0.00%
2021/12/29	5	35.50	0	0.00	35.50	5	3,355	0.15%
2021/12/28	1	35.10	3	35.05	35.20	-2	3,391	-0.06%
2021/12/27	10	36.05	2	36.45	35.60	8	3,425	0.23%
2021/12/24	0	0.00	6	35.64	35.90	-6	3,417	-0.18%
2021/12/23	2	34.80	14	34.77	35.05	-12	3,392	-0.35%
2021/12/22	0	0.00	2	34.28	34.35	-2	3,483	-0.06%
2021/12/21	0	0.00	2	34.05	34.10	-2	4,172	-0.05%
2021/12/16	3	33.78	0	0.00	33.70	3	4,925	0.06%
2021/12/15	3	34.00	0	0.00	33.95	3	4,956	0.06%
2021/12/14	11	35.46	12	34.15	34.00	-1	4,980	-0.02%
2021/12/13	3	33.75	0	0.00	33.60	3	4,850	0.06%
2021/12/10	16	33.94	0	0.00	33.90	16	4,864	0.33%
2021/12/09	1	33.90	0	0.00	34.00	1	4,854	0.02%
2021/12/06	0	0.00	5	33.73	33.70	-5	4,864	-0.10%
2021/12/03	1	33.85	0	0.00	33.85	1	4,886	0.02%
2021/12/02	0	0.00	2	33.80	33.80	-2	4,893	-0.04%
2021/11/30	1	34.05	2	34.00	34.00	-1	4,899	-0.02%
2021/11/29	2.1	33.50	1	33.70	34.10	1.1	4,919	0.02%
2021/11/26	19	34.41	6	34.48	34.50	13	4,875	0.27%
2021/11/25	11	35.53	11	35.80	35.70	0	4,805	0.00%
2021/11/23	0	0.00	2	35.05	34.85	-2	4,774	-0.04%
2021/11/22	0	0.00	4	35.25	35.35	-4	4,777	-0.08%
2021/11/19	11	35.88	33	35.67	35.50	-22	4,784	-0.46%
2021/11/18	2	36.25	1	36.10	36.05	1	4,768	0.02%
2021/11/17	0	0.00	20	35.48	35.40	-20	4,669	-0.43%
2021/11/16	8	34.92	5	34.82	35.40	3	4,659	0.06%
2021/11/15	6	35.04	10	34.68	35.00	-4	4,663	-0.09%
2021/11/12	0.3	34.70	0	0.00	34.50	0.3	4,711	0.01%
2021/11/11	10	34.68	0	0.00	34.50	10	4,748	0.21%
2021/11/10	24	35.13	0	0.00	34.75	24	4,828	0.50%
2021/11/09	3	34.98	5	34.69	35.00	-2	4,749	-0.04%
2021/11/08	0	0.00	1	35.00	35.15	-1	4,727	-0.02%
2021/11/05	0	0.00	2	34.30	34.55	-2	4,701	-0.04%
2021/11/04	2	34.65	1	34.50	34.35	1	4,717	0.02%
2021/11/03	0	0.00	5	34.48	34.65	-5	4,720	-0.11%
2021/11/02	2	34.75	5	34.51	34.30	-3	4,727	-0.06%
2021/11/01	6	34.19	0	0.00	34.20	6	4,711	0.13%
2021/10/29	1	34.05	2	33.40	34.00	-1	4,713	-0.02%
2021/10/27	1	33.00	26	33.00	33.05	-25	4,763	-0.52%
2021/10/25	0	0.00	26	33.48	33.60	-26	4,738	-0.55%
2021/10/22	2	33.75	0	0.00	33.60	2	4,771	0.04%
2021/10/21	0	0.00	3	34.13	34.10	-3	4,770	-0.06%
2021/10/19	2	34.30	0	34.30	34.30	2	4,939	0.04%
2021/10/15	5	34.18	0	0.00	33.90	5	5,076	0.10%
2021/10/14	0	0.00	3	33.78	33.95	-3	5,072	-0.06%
2021/10/13	2	33.18	0	0.00	33.10	2	5,046	0.04%
2021/10/12	4	33.33	3	33.22	33.30	1	5,039	0.02%
2021/10/06	0.1	33.44	0	0.00	33.20	0.1	5,136	0.00%
2021/10/05	0	0.00	4	33.83	33.90	-4	5,163	-0.08%
2021/10/04	1	33.96	2	33.90	33.75	-1	5,229	-0.02%
2021/10/01	3	34.62	13	35.15	34.40	-10	5,334	-0.19%
2021/09/30	5	35.97	5	35.75	35.65	0	5,582	0.00%
2021/09/29	15	35.85	1	36.00	35.70	14	5,656	0.25%
2021/09/28	113	37.74	39	37.62	37.20	74	5,623	1.32%	大買/
2021/09/27	23.3	35.77	26	36.47	37.50	-2.7	5,127	-0.05%
2021/09/24	2	35.93	1	34.95	34.10	1	5,231	0.02%
2021/09/22	10	34.25	1	34.20	33.80	9	5,512	0.16%
2021/09/17	1	34.35	0	0.00	34.30	1	5,554	0.02%
2021/09/16	0	0.00	4	34.90	34.90	-4	5,568	-0.07%
2021/09/15	1	35.20	0	0.00	35.15	1	5,599	0.02%
2021/09/14	0	0.00	4	35.80	35.70	-4	5,717	-0.07%
2021/09/13	0	0.00	2	35.70	35.75	-2	6,089	-0.03%
2021/09/06	2	35.53	0	0.00	35.50	2	6,471	0.03%
2021/08/30	0.2	36.60	0	0.00	36.45	0.2	8,170	0.00%
2021/08/27	1	37.10	0	0.00	37.15	1	8,507	0.01%
2021/08/24	0	0.00	5	36.05	36.00	-5	9,557	-0.05%
2021/08/23	2.3	36.65	0	0.00	36.65	2.3	9,552	0.02%
2021/08/20	2	35.90	0	0.00	36.05	2	9,568	0.02%
2021/08/19	30	36.80	30	35.85	35.80	0	9,595	0.00%
2021/08/18	7	36.56	1.3	35.85	36.75	5.7	9,597	0.06%
2021/08/17	4	37.85	0	0.00	36.85	4	9,597	0.04%
2021/08/16	34	39.81	10	40.32	39.65	24	9,655	0.25%
2021/08/12	2	41.05	2	42.05	41.15	0	9,653	0.00%
2021/08/11	1	41.20	0	0.00	41.15	1	9,717	0.01%
2021/08/10	6	42.00	0	0.00	41.85	6	9,801	0.06%
2021/08/09	0	0.00	1	42.65	42.40	-1	9,916	-0.01%
2021/08/06	0	0.00	2	42.15	42.05	-2	10,006	-0.02%
2021/08/04	0	0.00	6	41.98	42.20	-6	10,387	-0.06%
2021/08/02	1	41.25	0	0.00	42.00	1	11,135	0.01%
2021/07/30	1	42.05	0	0.00	42.15	1	11,123	0.01%
2021/07/29	2	42.03	1	42.25	42.20	1	11,148	0.01%
2021/07/28	1	41.00	1	42.00	41.70	0	11,200	0.00%
2021/07/27	0	0.00	11	41.70	41.75	-11	11,276	-0.10%
2021/07/26	12.7	41.62	5	41.75	41.35	7.7	11,320	0.07%
2021/07/23	0	0.00	3	43.85	43.80	-3	11,234	-0.03%
2021/07/22	2	41.85	6	42.72	42.10	-4	11,252	-0.04%
2021/07/21	3.3	42.61	3.4	42.70	42.65	-0.1	11,280	0.00%
2021/07/20	1	43.75	5	43.55	43.40	-4	11,329	-0.04%
2021/07/19	1.1	44.55	0	0.00	44.60	1.1	11,489	0.01%
2021/07/16	0	0.00	7	44.80	44.75	-7	11,723	-0.06%
2021/07/15	1	44.35	20	44.89	45.10	-19	11,904	-0.16%
2021/07/14	4	44.50	43	44.36	44.35	-39	12,012	-0.32%
2021/07/13	103	44.42	1	44.85	44.20	102	12,155	0.84%	大買/鉅額交易
2021/07/12	7	45.04	7	45.27	44.95	0	12,200	0.00%
2021/07/09	42	45.92	36	46.16	45.95	6	12,244	0.05%
2021/07/08	9.2	47.50	3.5	46.80	46.80	5.7	12,352	0.05%
2021/07/07	25	48.88	25	48.86	48.00	0	12,719	0.00%
2021/07/06	13.2	49.11	9	47.98	48.05	4.2	12,729	0.03%
2021/07/05	1	48.40	1	48.40	48.35	0	12,634	0.00%
2021/07/02	12	49.16	26	48.24	48.25	-14	12,625	-0.11%
2021/07/01	51.2	49.46	103	50.36	47.70	-51.8	12,600	-0.41%	大賣/
2021/06/30	39	47.57	60	48.28	48.50	-21	12,196	-0.17%
2021/06/29	1	45.30	3	45.78	45.60	-2	11,816	-0.02%
2021/06/28	3	45.55	12	45.60	46.00	-9	11,840	-0.08%
2021/06/25	28	45.04	15	45.31	44.90	13	11,931	0.11%
2021/06/23	38	45.43	20	45.14	44.80	18	12,046	0.15%
2021/06/22	64	46.62	33	45.85	45.25	31	12,006	0.26%
2021/06/21	17	45.20	2	43.40	45.80	15	11,681	0.13%
2021/06/18	0	0.00	5	43.70	44.30	-5	11,495	-0.04%
2021/06/17	0	0.00	3	44.43	44.05	-3	11,500	-0.03%
2021/06/16	4	43.85	1	43.75	43.85	3	11,569	0.03%
2021/06/15	1	44.00	8	43.94	44.00	-7	11,547	-0.06%
2021/06/11	15	45.31	10	45.45	44.50	5	11,486	0.04%
2021/06/09	13	46.22	28.5	46.03	45.10	-15.5	11,135	-0.14%
2021/06/08	48.5	47.75	18	47.36	46.90	30.5	11,004	0.28%
2021/06/07	117	48.27	139.2	48.73	49.00	-22.2	10,711	-0.21%	大買/大賣/
2021/06/04	198	46.35	66	46.57	45.65	132	9,730	1.36%	大買/鉅額交易
2021/06/03	145	47.02	228	47.14	46.40	-83	9,410	-0.88%	大買/大賣/
2021/06/02	34	43.55	26	43.63	44.75	8	8,596	0.09%
2021/06/01	0	0.00	1	41.10	41.70	-1	8,410	-0.01%
2021/05/31	0	0.00	2	41.70	41.30	-2	8,428	-0.02%
2021/05/27	16	41.12	0	0.00	40.90	16	8,495	0.19%
2021/05/26	4	41.26	0	0.00	41.60	4	8,506	0.05%
2021/05/25	52	41.71	3	42.02	41.70	49	8,495	0.58%
2021/05/24	4	43.23	7	42.97	42.35	-3	8,454	-0.04%
2021/05/21	53	40.00	0	0.00	41.30	53	8,413	0.63%
2021/05/20	2	39.98	83	39.44	39.95	-81	8,382	-0.97%
2021/05/19	12	40.49	10	40.04	40.35	2	8,352	0.02%
2021/05/18	37	39.88	4	39.90	40.00	33	8,294	0.40%
2021/05/17	53.1	37.61	28	37.10	37.50	25.1	8,225	0.31%
2021/05/14	8	39.66	6	40.43	39.30	2	8,098	0.02%
2021/05/13	16	39.51	17	40.70	40.55	-1	7,981	-0.01%
2021/05/12	24	42.08	14	42.21	40.80	10	7,825	0.13%
2021/05/11	55.3	48.14	52.1	47.77	44.85	3.2	7,543	0.04%
2021/05/10	18	46.03	237.1	45.34	46.30	-219.1	7,010	-3.13%	大賣/鉅額交易
2021/05/07	0	0.00	6	43.14	43.20	-6	6,735	-0.09%
2021/05/06	8	42.76	49	44.09	42.90	-41	6,739	-0.61%
2021/05/05	5	43.30	12	43.11	42.80	-7	6,710	-0.10%
2021/05/04	3	44.45	5	42.29	42.35	-2	6,679	-0.03%
2021/05/03	1	44.20	17	44.52	44.45	-16	6,594	-0.24%
2021/04/29	4	44.29	2.1	44.50	44.60	2	6,583	0.03%
2021/04/28	6	45.66	1	45.05	44.90	5	6,554	0.08%
2021/04/27	9	44.61	1	45.75	45.80	8	6,573	0.12%
2021/04/26	4	44.90	4	45.16	45.20	0	6,491	0.00%
2021/04/23	1	42.80	6	43.55	44.10	-5	6,353	-0.08%
2021/04/22	19	43.76	15	44.22	42.65	4	6,216	0.06%
2021/04/21	20	43.99	29.2	43.94	43.90	-9.2	6,020	-0.15%
2021/04/20	0.1	42.80	4	42.48	42.90	-4	5,845	-0.07%
2021/04/19	9	42.71	13	42.47	43.00	-4	5,793	-0.07%
2021/04/16	84.1	40.49	8	41.04	41.55	76.1	5,623	1.35%
2021/04/15	48	40.84	13	40.93	40.80	35	5,565	0.63%
2021/04/14	149	40.56	20	41.01	40.75	129	5,534	2.33%	大買/鉅額交易
2021/04/13	23.2	43.20	13	42.49	41.80	10.2	5,423	0.19%
2021/04/12	16.1	40.07	45	39.48	40.45	-28.9	4,935	-0.59%
2021/04/09	70	37.06	1	36.85	37.00	69	4,665	1.48%
2021/04/08	16.3	37.54	5	37.20	38.00	11.3	4,657	0.24%
2021/04/07	13.8	37.19	3	37.07	37.00	10.8	4,750	0.23%
2021/04/06	3	37.18	52	36.97	37.40	-49	5,023	-0.98%
2021/04/01	13	34.69	7	35.04	35.40	6	5,095	0.12%
2021/03/31	25	35.00	8	34.94	34.90	17	4,996	0.34%
2021/03/30	12	34.78	16	34.67	35.00	-4	4,935	-0.08%
2021/03/29	3.4	34.44	6	34.25	34.05	-2.7	4,784	-0.06%
2021/03/26	25	33.51	20	33.60	33.60	5	4,838	0.10%
2021/03/25	0	33.00	0	0.00	33.35	0	4,869	0.00%
2021/03/24	0	32.85	5	32.95	33.00	-5	4,804	-0.10%
2021/03/23	5	32.75	0	0.00	32.70	5	4,820	0.10%
2021/03/22	11	32.54	30	32.70	33.00	-19	5,030	-0.38%
2021/03/19	25	32.63	25	32.71	32.65	0	5,060	0.00%
2021/03/18	11	32.15	0	0.00	32.05	11	4,953	0.22%
2021/03/17	10.2	32.20	0	0.00	32.15	10.2	4,948	0.21%
2021/03/16	1	32.15	4	32.20	32.35	-3	5,012	-0.06%
2021/03/15	1	32.20	1	32.20	32.15	0	5,051	0.00%
2021/03/12	4	32.40	0	0.00	32.30	4	5,083	0.08%
2021/03/11	0	0.00	2	32.45	32.40	-2	5,137	-0.04%
2021/03/10	1	32.25	0	0.00	32.30	1	5,138	0.02%
2021/03/09	0	0.00	19	32.50	32.40	-19	5,155	-0.37%
2021/03/08	8	32.04	6.1	32.22	32.10	1.9	5,171	0.04%
2021/03/04	16	31.89	16	32.08	31.95	0	5,211	0.00%
2021/03/03	1	31.30	30	31.70	31.85	-29	5,198	-0.56%
2021/03/02	21	31.20	23	31.96	31.20	-2	5,189	-0.04%
2021/02/26	20	31.35	20	31.65	31.35	0	5,152	0.00%
2021/02/25	10	31.40	15	31.50	31.45	-5	5,134	-0.10%
2021/02/24	12	31.45	1	31.50	31.50	11	5,173	0.21%
2021/02/23	18	31.19	15	31.30	31.65	3	5,162	0.06%
2021/02/22	21	31.05	20	31.20	31.10	1	5,150	0.02%
2021/02/19	0.1	30.95	3	30.55	30.90	-2.9	5,168	-0.06%
2021/02/18	0	0.00	8	30.70	30.65	-8	5,340	-0.15%
2021/02/17	10	30.28	2	30.15	30.20	8	5,365	0.15%
2021/02/05	30	29.18	30	29.40	29.35	0	5,789	0.00%
2021/02/04	0	0.00	1	28.95	29.30	-1	5,813	-0.02%
2021/02/03	3	29.05	0	0.00	29.15	3	5,855	0.05%
2021/02/02	3	29.05	50	29.17	29.30	-47	5,993	-0.78%
2021/02/01	1	28.90	0	0.00	28.90	1	6,029	0.02%
2021/01/29	22	29.11	20	29.30	28.70	2	6,066	0.03%
2021/01/28	21	29.44	0	0.00	29.20	21	6,138	0.34%
2021/01/26	40	29.83	0	0.00	29.90	40	6,185	0.65%
2021/01/25	16	30.00	53.1	30.04	30.15	-37.1	6,210	-0.60%
2021/01/22	23	29.70	17	30.00	29.60	6	6,234	0.10%
2021/01/21	57	29.78	48.8	30.10	29.90	8.2	6,209	0.13%
2021/01/20	37	29.74	31	30.20	29.85	6	6,286	0.10%
2021/01/19	23	31.07	3	31.35	30.85	20	6,495	0.31%
2021/01/18	30	30.88	23	31.13	31.10	7	6,550	0.11%
2021/01/15	15	31.82	30	31.58	31.40	-15	6,564	-0.23%
2021/01/14	20	32.33	0.1	32.10	32.05	19.9	6,677	0.30%
2021/01/13	0	0.00	2	32.50	32.30	-2	6,713	-0.03%
2021/01/11	3	32.88	6.1	32.98	33.00	-3.1	6,760	-0.05%
2021/01/08	15	33.53	2	33.35	33.30	13	6,787	0.19%
2021/01/07	0	0.00	21	34.08	33.55	-21	6,802	-0.31%
2021/01/06	61	33.63	120	33.20	33.20	-59	6,891	-0.86%	大賣/
2021/01/05	41	33.86	45	33.70	33.75	-4	7,035	-0.06%
2021/01/04	35	34.07	17	34.22	34.20	18	7,184	0.25%
2020/12/31	11	33.85	16	34.13	34.00	-5	7,154	-0.07%
2020/12/30	7	34.25	153	34.13	34.15	-146	7,118	-2.05%	大賣/鉅額交易
2020/12/29	179	34.22	17	34.32	33.55	162	7,018	2.31%	大買/鉅額交易
2020/12/28	14	33.21	118	32.83	33.45	-104	6,617	-1.57%	大賣/鉅額交易
2020/12/25	30	31.95	3	31.98	31.85	27	6,421	0.42%
2020/12/24	0	0.00	4	32.08	31.95	-4	6,566	-0.06%
2020/12/23	51	31.83	3	32.00	32.00	48	6,696	0.72%
2020/12/22	25	32.47	86	32.45	32.10	-61	6,864	-0.89%
2020/12/21	2	31.93	62	31.87	31.95	-60	6,824	-0.88%
2020/12/18	20	31.35	15	31.50	31.35	5	6,858	0.07%
2020/12/17	26	31.50	32	31.30	31.35	-6	6,965	-0.09%
2020/12/16	108	31.82	107	32.03	31.75	1	7,030	0.01%	大買/大賣/
2020/12/15	55	31.29	59	31.32	31.25	-4	7,052	-0.06%
2020/12/14	6	30.38	0	0.00	30.85	6	7,238	0.08%
2020/12/11	6	30.75	0	0.00	30.60	6	7,585	0.08%
2020/12/09	3	31.07	0	0.00	30.90	3	7,836	0.04%
2020/12/08	5	31.20	3	31.10	31.20	2	7,910	0.03%
2020/12/07	9	30.96	22	31.35	30.80	-13	8,044	-0.16%
2020/12/04	1	31.35	15	31.37	31.40	-14	8,135	-0.17%
2020/12/03	5.1	31.60	17	31.52	31.55	-11.9	8,318	-0.14%
2020/12/02	30	31.74	1	31.65	31.65	29	8,383	0.35%
2020/12/01	15	31.90	25	32.10	31.95	-10	8,434	-0.12%
2020/11/30	89	32.18	87	32.43	31.80	2	8,550	0.02%
2020/11/27	28	31.88	14	32.07	32.00	14	8,664	0.16%
2020/11/26	0	0.00	29	32.16	31.95	-29	8,892	-0.33%
2020/11/25	10	31.83	5	32.05	31.75	5	9,325	0.05%
2020/11/24	16	31.85	36	31.97	31.90	-20	9,455	-0.21%
2020/11/23	56	31.85	20	32.19	31.80	36	9,522	0.38%
2020/11/20	3	32.00	30	32.08	32.00	-27	9,527	-0.28%
2020/11/19	5	31.75	6	31.88	31.70	-1	9,608	-0.01%
2020/11/18	11	31.75	10	31.95	31.95	1	9,607	0.01%
2020/11/17	78	32.07	1	32.00	32.00	77	9,652	0.80%
2020/11/16	5	32.60	4	32.65	32.65	1	9,663	0.01%
2020/11/13	151	33.44	139	33.50	32.60	12	9,815	0.12%	大買/大賣/
2020/11/12	93	32.70	2	32.70	32.60	91	9,419	0.97%
2020/11/11	2	32.65	127	32.96	33.10	-125	9,481	-1.32%	大賣/鉅額交易
2020/11/10	101	32.79	0	32.50	32.45	101	9,584	1.05%	大買/
2020/11/09	1	33.25	92	33.11	33.25	-91	9,613	-0.95%
2020/11/06	35	32.54	35	32.74	32.70	0	9,894	0.00%
2020/11/05	40	32.87	5	33.40	32.60	35	10,067	0.35%
2020/11/04	42	33.17	18	33.52	33.25	24	10,031	0.24%
2020/11/03	16	33.16	6	33.47	33.15	10	10,121	0.10%
2020/11/02	30	33.48	4.5	33.29	33.15	25.5	10,118	0.25%
2020/10/30	1	34.10	3	34.23	33.95	-2	10,102	-0.02%
2020/10/29	40	34.16	20	34.44	34.30	20	10,056	0.20%
2020/10/28	33	35.15	13	35.49	34.75	20	10,041	0.20%
2020/10/27	3	35.38	73	34.51	35.35	-70	9,929	-0.70%
2020/10/26	54	33.67	8	34.15	33.55	46	9,628	0.48%
2020/10/23	22	33.95	22	34.29	33.75	0	9,552	0.00%
2020/10/22	5	34.06	71	34.19	33.85	-66	9,557	-0.69%
2020/10/21	46	33.53	61	33.86	33.75	-15	9,440	-0.16%
2020/10/20	0	33.45	90	33.16	33.60	-90	9,399	-0.96%
2020/10/19	84.5	32.70	0	0.00	32.50	84.5	9,368	0.90%
2020/10/16	33	33.02	30	33.29	32.80	3	9,357	0.03%
2020/10/15	23	33.09	30	33.20	33.20	-7	9,340	-0.07%
2020/10/14	80	33.96	63	33.34	33.20	17	9,348	0.18%
2020/10/13	80	34.23	75	34.45	34.50	5	9,174	0.05%
2020/10/12	55	33.02	136	32.72	33.50	-81	8,973	-0.90%	大賣/
2020/10/08	41	31.98	2	31.80	31.75	39	8,852	0.44%
2020/10/07	41	32.45	31	32.61	32.25	10	8,838	0.11%
2020/10/06	1	32.30	40	32.31	32.50	-39	8,827	-0.44%
2020/10/05	46	31.82	47	32.08	32.10	-1	8,814	-0.01%
2020/09/30	53	31.87	16	32.12	31.55	37	8,814	0.42%
2020/09/29	62	31.84	57	32.17	32.55	5	8,758	0.06%
2020/09/28	31	31.35	61	31.65	31.80	-30	8,634	-0.35%
2020/09/25	99	31.46	95	31.67	31.60	4	8,596	0.05%
2020/09/24	58	30.60	57	30.88	30.45	1	8,511	0.01%
2020/09/23	10	31.60	0	0.00	31.15	10	8,369	0.12%
2020/09/22	22	32.48	16	31.91	31.90	6	8,273	0.07%
2020/09/21	17	33.07	22	33.17	33.10	-5	8,144	-0.06%
2020/09/18	45	32.53	30	32.73	32.90	15	8,049	0.19%
2020/09/17	30	31.04	34	31.30	31.75	-4	7,804	-0.05%
2020/09/16	15	30.23	51	30.28	31.55	-36	7,580	-0.47%
2020/09/15	22	29.58	24	29.48	30.00	-2	7,301	-0.03%
2020/09/14	75	29.61	43	29.16	29.00	32	7,211	0.44%
2020/09/11	3	28.60	1	29.55	28.50	2	7,118	0.03%
2020/09/10	4	29.36	15	29.43	29.00	-11	7,058	-0.16%
2020/09/09	13	29.75	16	29.62	29.65	-3	6,999	-0.04%
2020/09/08	5	28.81	13	29.02	29.15	-8	6,915	-0.12%
2020/09/07	3	28.05	2	28.15	27.90	1	6,728	0.01%
2020/09/04	17	27.81	16	27.80	27.80	1	6,666	0.02%
2020/09/03	1	28.15	12	28.44	28.70	-11	6,678	-0.16%
2020/09/02	8	28.71	5	28.56	28.45	3	6,571	0.05%
2020/09/01	9	29.64	13	30.18	29.50	-4	6,390	-0.06%
2020/08/31	36	29.34	24	29.55	30.30	12	6,145	0.20%
2020/08/28	16	27.66	20	27.62	27.55	-4	5,720	-0.07%
2020/08/27	9	26.69	9	26.40	26.30	0	5,580	0.00%
2020/08/26	2	27.00	0	0.00	27.10	2	5,487	0.04%
2020/08/25	6	27.95	21	27.54	27.30	-15	5,429	-0.28%
2020/08/24	0	0.00	10	27.10	27.00	-10	5,386	-0.19%
2020/08/21	4	27.15	1	26.90	27.30	3	5,399	0.06%
2020/08/20	7	27.10	7	26.59	27.50	0	5,342	0.00%
2020/08/19	50	26.95	62	27.23	28.00	-12	5,215	-0.23%
2020/08/18	1	26.65	80	26.52	26.45	-79	5,110	-1.55%
2020/08/17	81	26.44	2	26.40	26.50	79	5,168	1.53%
2020/08/14	2	26.35	10	26.13	26.35	-8	5,275	-0.15%
2020/08/13	7	25.98	0	25.50	25.55	7	5,249	0.13%
2020/08/12	29	25.89	31	25.50	25.40	-2	5,257	-0.04%
2020/08/11	20	24.83	15	24.70	25.15	5	5,099	0.10%
2020/08/10	4	24.03	0.1	23.90	23.90	4	4,954	0.08%
2020/08/07	50	23.75	61	23.84	24.15	-11	4,961	-0.22%
2020/08/06	0	0.00	0.2	23.50	23.55	-0.2	4,927	0.00%
2020/08/05	0	0.00	2.1	23.45	23.40	-2.1	5,157	-0.04%
2020/08/04	1	23.15	0	0.00	23.15	1	5,119	0.02%
2020/08/03	2	23.10	0.1	23.20	23.20	2	5,110	0.04%
2020/07/31	0	0.00	0.2	23.10	23.20	-0.2	5,088	0.00%
2020/07/28	2	23.40	0	0.00	23.10	2	5,093	0.04%
2020/07/27	2	23.50	0	0.00	23.60	2	5,082	0.04%
2020/07/24	0	0.00	1	23.70	23.60	-1	5,059	-0.02%
2020/07/23	80	24.10	83	24.13	23.80	-3	5,049	-0.06%
2020/07/22	0	0.00	10.2	23.75	23.85	-10.2	4,996	-0.20%
2020/07/21	0	0.00	1	23.75	23.90	-1	4,952	-0.02%
2020/07/20	1	24.00	3	23.92	23.95	-2	4,914	-0.04%
2020/07/17	0	0.00	1	23.60	23.55	-1	4,850	-0.02%
2020/07/16	31	24.10	30	23.80	23.85	1	4,858	0.02%
2020/07/15	3	23.73	1	23.55	23.80	2	4,837	0.04%
2020/07/14	1	23.55	2	23.43	23.25	-1	4,784	-0.02%
2020/07/13	40	23.35	2	23.50	23.70	38	4,766	0.80%
2020/07/10	50	23.55	57	23.34	23.35	-7	4,775	-0.15%
2020/07/09	1	23.30	0	0.00	23.05	1	4,699	0.02%
2020/07/08	13	23.15	0	0.00	23.20	13	4,670	0.28%
2020/07/07	0	0.00	10	22.90	22.95	-10	4,674	-0.21%
2020/07/06	1	23.10	40	23.05	23.00	-39	4,713	-0.83%
2020/07/03	44	23.94	0	0.00	23.95	44	4,653	0.95%
2020/07/02	0	0.00	1	23.85	23.85	-1	4,572	-0.02%
2020/07/01	0	0.00	2.5	23.59	23.65	-2.5	4,583	-0.05%
2020/06/23	1	23.70	0	0.00	23.55	1	4,655	0.02%
2020/06/22	0	0.00	2	23.95	23.70	-2	4,710	-0.04%
2020/06/19	33	24.21	24	24.10	23.65	9	4,700	0.19%
2020/06/18	51	24.00	50	23.97	24.00	1	4,723	0.02%
2020/06/17	4	23.91	1	23.95	23.75	3	4,736	0.06%
2020/06/16	11	23.60	2	23.83	23.85	9	4,805	0.19%
2020/06/15	1	22.85	0	0.00	22.90	1	4,918	0.02%
2020/06/12	13	22.47	1	22.20	22.70	12	4,931	0.24%
2020/06/11	2	22.60	0	0.00	22.50	2	4,997	0.04%
2020/06/10	2	23.10	11	22.88	22.75	-9	5,048	-0.18%
2020/06/09	3	24.05	1	23.65	23.70	2	5,193	0.04%
2020/06/04	0	0.00	1	23.70	23.60	-1	5,545	-0.02%
2020/06/03	2	23.90	5	23.95	23.95	-3	5,668	-0.05%
2020/06/02	2	23.82	0	0.00	23.80	2	5,700	0.04%
2020/05/29	1	24.15	1	23.60	23.60	0	5,939	0.00%
2020/05/28	0	0.00	1	24.20	23.85	-1	6,106	-0.02%
2020/05/27	0	0.00	5	23.99	23.90	-5	6,201	-0.08%
2020/05/26	0	0.00	31	23.91	23.90	-31	6,571	-0.47%
2020/05/25	33	23.65	28	23.54	23.45	5	7,089	0.07%
2020/05/22	2	24.23	1	24.30	24.05	1	7,214	0.01%
2020/05/21	0	0.00	15	24.12	24.30	-15	7,427	-0.20%
2020/05/20	3	23.80	22	23.81	23.55	-19	7,367	-0.26%
2020/05/19	0	0.00	2	23.48	23.60	-2	7,336	-0.03%
2020/05/18	42	22.82	44	22.83	23.10	-2	7,175	-0.03%
2020/05/15	1	21.50	3	22.03	22.20	-2	7,007	-0.03%
2020/05/14	0	0.00	2	21.70	21.50	-2	6,955	-0.03%
2020/05/13	1	22.40	2	21.90	21.90	-1	6,894	-0.01%
2020/05/12	16	22.16	2	22.75	22.40	14	6,806	0.21%
2020/05/11	0	0.00	4	21.06	21.10	-4	6,543	-0.06%
2020/05/06	1	20.90	0	0.00	20.90	1	6,792	0.01%
2020/05/04	2	20.80	0	0.00	20.80	2	6,791	0.03%
2020/04/30	0	0.00	7	21.10	21.20	-7	6,772	-0.10%
2020/04/27	5	20.60	0	0.00	20.70	5	6,745	0.07%
2020/04/21	2	20.85	3	20.65	20.35	-1	6,773	-0.01%
2020/04/20	4	21.18	0	0.00	21.00	4	6,744	0.06%
2020/04/16	0	0.00	2	21.25	21.15	-2	6,759	-0.03%
2020/04/15	22	21.25	20	21.45	21.45	2	6,723	0.03%
2020/04/14	0	0.00	5	20.75	20.85	-5	6,657	-0.08%
2020/04/13	22	20.65	0	0.00	20.60	22	6,647	0.33%
2020/04/10	0	0.00	2	20.80	20.75	-2	6,633	-0.03%
2020/04/09	5	21.00	0	0.00	21.10	5	6,605	0.08%
2020/04/08	21	20.59	7	20.78	20.85	14	6,563	0.21%
2020/04/07	5	20.40	0	0.00	20.30	5	6,514	0.08%
2020/04/06	5	20.30	0	0.00	20.40	5	6,489	0.08%
2020/04/01	1	20.60	2	20.50	20.50	-1	6,454	-0.02%
2020/03/31	1	20.40	0	0.00	20.55	1	6,481	0.02%
2020/03/27	0	20.40	1	20.75	20.10	-1	6,396	-0.02%
2020/03/26	2.1	20.80	2	20.48	20.75	0.1	6,303	0.00%
2020/03/25	28	20.02	101	20.02	20.35	-73	6,194	-1.18%	大賣/
2020/03/24	103	19.40	5	19.45	19.45	98	6,102	1.61%	大買/
2020/03/23	26	19.17	145	18.94	19.05	-119	6,000	-1.98%	大賣/鉅額交易
2020/03/20	142	18.55	0	0.00	18.35	142	5,913	2.40%	大買/鉅額交易
2020/03/19	2	17.60	2	17.83	17.55	0	5,777	0.00%
2020/03/18	3.5	19.91	0	0.00	19.45	3.5	5,544	0.06%
2020/03/17	1	20.55	2	20.50	20.35	-1	5,438	-0.02%
2020/03/16	0	0.00	9	21.30	21.00	-9	5,330	-0.17%
2020/03/13	1	20.55	2	20.95	21.30	-1	5,237	-0.02%
2020/03/12	5	22.05	1	22.00	22.50	4	4,960	0.08%
2020/03/11	0	0.00	5	22.98	23.00	-5	4,821	-0.10%
2020/03/10	1	22.70	14	22.00	22.70	-13	4,707	-0.28%
2020/03/09	3	22.55	5	22.35	22.10	-2	4,538	-0.04%
2020/03/06	1	23.25	1	23.65	23.20	0	4,361	0.00%
2020/03/05	3	23.33	1	23.40	23.50	2	4,286	0.05%
2020/03/04	6	24.41	61	24.30	23.75	-55	4,154	-1.32%
2020/03/03	3	24.52	1	24.65	24.20	2	4,018	0.05%
2020/03/02	5	22.95	29	23.31	23.35	-24	3,790	-0.63%
2020/02/27	25	24.20	84	24.58	23.65	-59	3,649	-1.62%
2020/02/26	90	24.06	19	23.98	23.65	71	3,278	2.17%
2020/02/25	19	23.09	14	22.73	22.60	5	2,676	0.19%
2020/02/24	0	0.00	2	22.63	23.00	-2	2,438	-0.08%
2020/02/21	3.1	21.63	2	21.48	21.65	1.1	2,096	0.05%
2020/02/20	0	0.00	30	20.92	21.00	-30	1,950	-1.54%
2020/02/19	20	20.63	0	0.00	20.60	20	1,856	1.08%
2020/02/18	0	0.00	1	20.55	20.50	-1	1,884	-0.05%
2020/02/11	0	20.05	0.2	20.05	20.05	-0.2	1,862	-0.01%
2020/02/10	12	20.37	0	0.00	20.25	12	1,832	0.65%
2020/02/07	32	20.61	43	20.61	20.80	-11	1,732	-0.63%
2020/02/06	0	0.00	1	20.00	20.00	-1	1,578	-0.06%
2020/02/03	0	0.00	1	19.25	19.55	-1	1,540	-0.06%
2020/01/31	0	19.75	0	0.00	19.70	0	1,511	0.00%
2020/01/30	1	19.85	5	19.74	19.55	-4	1,495	-0.27%
2020/01/20	0	0.00	2	20.35	20.45	-2	1,464	-0.14%
2020/01/15	30	20.00	31	19.95	20.00	-1	1,378	-0.07%
2020/01/13	0	0.00	126	19.76	19.75	-126	1,343	-9.38%	大賣/鉅額交易
2020/01/10	129	19.70	0	0.00	19.75	129	1,356	9.51%	大買/鉅額交易
2020/01/08	0	0.00	18	19.20	19.20	-18	1,306	-1.38%
2020/01/07	7	19.30	22	19.30	19.35	-15	1,304	-1.15%
2020/01/06	13	19.28	1	19.30	19.20	12	1,326	0.90%
2020/01/03	5	19.35	0	0.00	19.40	5	1,345	0.37%
2020/01/02	7	19.49	88	19.28	19.45	-81	1,339	-6.05%
2019/12/31	30	19.25	0	0.00	19.30	30	1,305	2.30%
2019/12/30	50	19.20	3	19.18	19.20	47	1,288	3.65%
2019/12/27	40	19.08	30	19.07	19.10	10	1,263	0.79%
2019/12/26	32	19.11	1	19.15	19.15	31	1,248	2.48%
2019/12/23	0	0.00	1	18.85	19.00	-1	1,200	-0.08%
2019/12/12	1	18.95	0	0.00	18.95	1	1,150	0.09%
2019/12/05	0	0.00	1	18.60	18.60	-1	1,186	-0.08%
2019/12/03	2	18.70	0	0.00	18.75	2	1,166	0.17%
2019/12/02	0	18.75	0	0.00	18.70	0	1,164	0.00%
2019/11/29	0	0.00	1	18.90	18.80	-1	1,152	-0.09%
2019/11/28	1	18.95	1	18.85	18.85	0	1,153	0.00%
2019/11/26	1	19.20	0	0.00	18.90	1	1,111	0.09%
2019/11/25	1	19.15	1	19.30	19.20	0	1,088	0.00%
2019/11/18	1	18.80	0	0.00	18.80	1	1,052	0.10%
2019/11/15	0	0.00	6	18.95	18.85	-6	1,048	-0.57%
2019/11/14	6	18.77	1	18.75	18.80	5	997	0.50%
2019/11/11	1	18.25	0	0.00	18.20	1	940	0.11%
2019/11/06	0	0.00	2	18.30	18.20	-2	940	-0.21%
2019/11/05	0	0.00	1	18.30	18.35	-1	936	-0.11%
2019/11/04	0	0.00	1	18.20	18.25	-1	953	-0.10%
2019/10/28	0	0.00	2	18.23	18.15	-2	1,018	-0.20%
2019/10/24	1	18.00	0	0.00	18.10	1	1,024	0.10%
2019/10/22	0	0.00	2	18.00	18.00	-2	1,038	-0.19%
2019/10/21	1	17.85	0	0.00	17.95	1	1,057	0.09%
2019/10/18	1	18.30	0	0.00	17.80	1	1,040	0.10%
2019/10/17	1	18.45	0	0.00	18.45	1	1,013	0.10%
2019/10/16	2	18.35	2	18.40	18.35	0	1,012	0.00%
2019/10/14	0	0.00	2	18.28	18.30	-2	1,030	-0.19%
2019/10/08	1	17.90	1	18.10	18.05	0	1,038	0.00%
2019/09/27	1	17.90	1	17.90	17.85	0	1,212	0.00%
2019/09/26	1	18.00	0	0.00	18.05	1	1,227	0.08%
2019/09/24	2	18.13	0	0.00	18.10	2	1,283	0.16%
2019/09/19	1	18.25	0	0.00	18.20	1	1,334	0.07%
2019/09/17	0	18.30	0	0.00	18.15	0	1,377	0.00%
2019/09/12	0	0.00	1	18.35	18.30	-1	1,471	-0.07%
2019/09/11	1	18.20	0	0.00	18.10	1	1,508	0.07%
2019/09/10	1	18.25	0	0.00	18.25	1	1,516	0.07%
2019/09/09	1	18.20	3	18.30	18.30	-2	1,527	-0.13%
2019/09/06	0	0.00	1	17.85	17.85	-1	1,503	-0.07%
2019/09/05	1	17.90	0	0.00	17.85	1	1,510	0.07%
2019/09/03	4	17.70	0	0.00	17.70	4	1,512	0.26%
2019/09/02	3	17.65	0	0.00	17.75	3	1,528	0.20%
2019/08/26	0	0.00	1	17.50	17.50	-1	1,523	-0.07%
2019/08/23	5	17.65	0	0.00	17.65	5	1,534	0.33%
2019/08/22	1	17.75	0	0.00	17.80	1	1,545	0.06%
2019/08/21	1	17.70	0	0.00	17.70	1	1,555	0.06%
2019/08/20	1	17.80	0	0.00	17.65	1	1,556	0.06%
2019/08/16	1	17.70	0	0.00	17.65	1	1,551	0.06%
2019/08/15	0	0.00	1	17.75	17.80	-1	1,545	-0.06%
2019/08/14	1	18.10	0	0.00	18.00	1	1,546	0.06%
2019/08/12	1	18.40	0	0.00	18.30	1	1,557	0.06%
2019/08/08	0	0.00	1	17.95	18.35	-1	1,564	-0.06%
2019/08/06	1	17.85	2	17.68	18.05	-1	1,586	-0.06%
2019/08/02	0	0.00	2	18.50	18.45	-2	1,580	-0.13%
2019/08/01	1	18.60	0	0.00	18.65	1	1,610	0.06%
2019/07/29	50	19.00	0	0.00	18.95	50	1,635	3.06%
2019/07/25	1.2	19.00	0	0.00	19.00	1.2	1,627	0.07%
2019/07/24	0	0.00	0.1	19.05	19.05	-0.1	1,641	-0.01%
2019/07/19	1	19.10	0	0.00	19.10	1	1,642	0.06%
2019/07/18	0	19.15	0	0.00	19.10	0	1,675	0.00%
2019/07/15	2	19.13	1	19.45	19.20	1	1,662	0.06%
2019/07/12	1	19.60	0	0.00	19.70	1	1,678	0.06%
2019/07/11	4	19.66	1	19.65	19.65	3	1,703	0.18%
2019/07/08	0	0.00	5	20.65	20.55	-5	1,682	-0.30%
2019/07/05	0	0.00	1	20.55	20.60	-1	1,707	-0.06%
2019/07/04	1	20.55	0	0.00	20.50	1	1,857	0.05%
2019/07/03	0	0.00	11	20.48	20.40	-11	1,897	-0.58%
2019/07/01	0	0.00	1	20.25	20.25	-1	1,951	-0.05%
2019/06/28	0	20.15	1	20.20	20.20	-1	1,943	-0.05%
2019/06/26	6	20.36	0	0.00	20.35	6	1,979	0.30%
2019/06/25	0	0.00	5	20.75	20.75	-5	1,973	-0.25%
2019/06/24	0	0.00	2	20.78	20.75	-2	1,970	-0.10%
2019/06/21	1	20.65	1	20.60	20.75	0	1,965	0.00%
2019/06/20	2	20.50	2	20.45	20.50	0	1,945	0.00%
2019/06/19	1	20.15	0	0.00	20.20	1	1,950	0.05%
2019/06/18	0	0.00	1	19.85	19.90	-1	1,940	-0.05%
2019/06/17	1	19.75	0	0.00	19.90	1	1,948	0.05%
2019/06/14	1	19.60	0	0.00	19.65	1	1,941	0.05%
2019/06/13	1	19.55	0	0.00	19.45	1	1,941	0.05%
2019/06/11	1	19.55	1	19.55	19.55	0	1,970	0.00%
2019/06/06	0	0.00	0	19.45	19.40	0	1,984	0.00%
2019/06/05	0	0.00	1	19.45	19.40	-1	1,996	-0.05%
2019/05/31	0	0.00	0.1	19.60	19.40	-0.1	2,038	0.00%
2019/05/30	1	19.35	0	0.00	19.40	1	2,044	0.05%
2019/05/29	1	19.35	0	0.00	19.30	1	2,034	0.05%
2019/05/28	2	19.40	0	0.00	19.30	2	2,030	0.10%
2019/05/23	1	19.25	0	0.00	19.25	1	2,056	0.05%
2019/05/22	0	0.00	1	19.35	19.40	-1	2,078	-0.05%
2019/05/21	1	19.30	0	0.00	19.30	1	2,100	0.05%
2019/05/14	0	0.00	9	19.20	19.30	-9	2,268	-0.40%
2019/05/13	0	0.00	1	19.20	19.20	-1	2,303	-0.04%
2019/05/10	0	0.00	3	19.57	19.35	-3	2,323	-0.13%
2019/05/09	3.6	19.72	0	0.00	19.50	3.6	2,332	0.15%
2019/05/06	3	19.65	1	19.70	19.70	2	2,294	0.09%
2019/05/02	0	0.00	15	19.80	20.00	-15	2,265	-0.66%
2019/04/29	2	19.80	0	0.00	19.80	2	2,247	0.09%
2019/04/25	2	20.10	0	0.00	20.10	2	2,251	0.09%
2019/04/24	5	19.95	14	19.91	19.90	-9	2,248	-0.40%
2019/04/23	4	19.89	0	0.00	19.80	4	2,221	0.18%
2019/04/22	0	0.00	1	20.00	19.95	-1	2,212	-0.05%
2019/04/18	3	20.10	0	0.00	19.85	3	2,209	0.14%
2019/04/17	0	0.00	20	20.30	20.40	-20	2,166	-0.92%
2019/04/10	21	21.24	1	21.25	21.35	20	2,041	0.98%
2019/04/09	2	20.88	1	21.30	20.80	1	1,892	0.05%
2019/04/08	1	21.20	3	21.08	21.20	-2	1,847	-0.11%
2019/04/03	1	20.60	0	0.00	20.60	1	1,793	0.06%
2019/04/01	0.1	20.50	2	20.60	20.50	-2	1,755	-0.11%
2019/03/28	0	0.00	20	20.30	20.20	-20	1,771	-1.13%
2019/03/27	0	20.60	20	20.48	20.50	-20	1,782	-1.12%
2019/03/26	2.4	20.65	1	20.65	20.55	1.4	1,776	0.08%
2019/03/25	2	20.65	2	20.60	20.55	0	1,788	0.00%
2019/03/22	44	20.90	3	20.75	20.90	41	1,782	2.30%
2019/03/21	5	20.50	2	20.50	20.65	3	1,736	0.17%
2019/03/20	4	20.40	1	20.35	20.40	3	1,708	0.18%
2019/03/19	10	20.30	488	20.29	20.30	-478	1,701	-28.10%	大賣/鉅額交易
2019/03/18	1	20.30	287	20.31	20.30	-286	1,697	-16.84%	大賣/鉅額交易
2019/03/15	214	20.15	1	20.25	20.25	213	1,702	12.51%	大買/鉅額交易
2019/03/14	56	20.18	7	20.11	20.10	49	1,701	2.88%
2019/03/13	41	20.34	0	0.00	20.30	41	1,710	2.40%
2019/03/12	243	20.50	0	0.00	20.25	243	1,722	14.11%	大買/鉅額交易
2019/03/11	2	20.00	1	19.95	20.30	1	1,735	0.06%
2019/03/07	1	20.20	0	0.00	20.20	1	1,804	0.06%
2019/03/06	222	20.36	0	0.00	20.40	222	1,814	12.23%	大買/鉅額交易
2019/03/05	0	20.15	0	0.00	20.20	0	1,801	0.00%
2019/03/04	1	20.20	1	20.20	20.25	0	1,799	0.00%
2019/02/27	10	20.20	5	20.16	20.20	5	1,835	0.27%
2019/02/26	6	20.33	3	20.30	20.30	3	1,846	0.16%
2019/02/25	3	20.38	0	0.00	20.35	3	1,851	0.16%
2019/02/22	0	0.00	2	20.25	20.20	-2	1,858	-0.11%
2019/02/20	1	20.35	0	0.00	20.25	1	1,883	0.05%
2019/02/19	1	20.25	1	20.35	20.45	0	1,881	0.00%
2019/02/18	8	20.40	0	0.00	20.40	8	1,883	0.42%
2019/02/15	2	19.95	0	0.00	20.15	2	1,862	0.11%
2019/02/13	3	19.35	0	0.00	19.45	3	1,814	0.17%
2019/01/30	4	19.54	0	0.00	19.45	4	1,906	0.21%
2019/01/24	0	0.00	10	19.10	19.05	-10	2,046	-0.49%
2019/01/23	0	0.00	6	19.05	19.10	-6	2,148	-0.28%
2019/01/22	3	19.05	0	0.00	19.10	3	2,252	0.13%
2019/01/18	7	18.89	0	0.00	18.95	7	2,373	0.29%
2019/01/16	1	18.85	0	0.00	18.85	1	2,513	0.04%
2019/01/15	1	18.90	0	0.00	18.95	1	2,532	0.04%
2019/01/14	7	18.85	0	0.00	18.85	7	2,551	0.27%
2018/12/28	0	18.85	0	0.00	18.65	0	3,145	0.00%
2018/12/20	1	19.40	0	0.00	19.35	1	3,723	0.03%
2018/12/10	0	0.00	1	20.20	20.20	-1	4,774	-0.02%
2018/12/03	0	0.00	2	21.75	21.65	-2	5,889	-0.03%
2018/11/29	6	21.27	1	21.20	21.20	5	5,918	0.08%
2018/11/27	1	21.25	30	21.38	21.25	-29	6,035	-0.48%
2018/11/26	31	21.35	0	0.00	21.35	31	6,105	0.51%
2018/11/22	0	0.00	1	21.00	20.90	-1	6,316	-0.02%
2018/11/20	0	21.20	0	0.00	21.20	0	6,600	0.00%
2018/11/19	2	21.60	32	21.34	21.60	-30	6,896	-0.43%
2018/11/16	30	21.35	0	0.00	21.35	30	7,278	0.41%
2018/11/15	2	21.40	3	21.25	21.20	-1	7,571	-0.01%
2018/11/14	1	21.35	10	21.40	21.35	-9	7,741	-0.12%
2018/11/08	10	21.05	0	0.00	21.35	10	8,340	0.12%
2018/11/07	11	21.29	10	21.40	21.35	1	8,346	0.01%
2018/11/05	0.1	20.00	0	0.00	20.00	0.1	8,482	0.00%
2018/11/02	77	20.38	79	20.48	20.50	-2	8,470	-0.02%
2018/11/01	10	20.18	10	20.15	20.25	0	8,436	0.00%
2018/10/31	0	0.00	1	19.40	19.75	-1	8,368	-0.01%
2018/10/30	3	19.63	1	19.60	19.75	2	8,273	0.02%
2018/10/26	5	20.10	0	0.00	20.10	5	8,136	0.06%
2018/10/25	1	19.45	18	19.64	20.05	-17	8,059	-0.21%
2018/10/24	1	20.25	0	0.00	20.45	1	7,970	0.01%
2018/10/23	0	0.00	25	20.62	20.45	-25	7,986	-0.31%
2018/10/22	22	20.80	31	20.90	20.80	-9	7,967	-0.11%
2018/10/19	5	20.55	20	20.40	20.60	-15	7,942	-0.19%
2018/10/18	0	0.00	2	20.55	20.55	-2	7,876	-0.03%
2018/10/15	1	21.85	2	22.00	22.00	-1	7,678	-0.01%
2018/10/12	8	20.65	6	21.25	21.60	2	7,583	0.03%
2018/10/11	4	21.06	1	21.05	21.05	3	7,437	0.04%
2018/10/08	2	23.40	6	22.71	23.00	-4	7,322	-0.05%
2018/10/05	22	23.29	2	22.78	23.00	20	7,242	0.28%
2018/10/04	11	23.58	2	23.68	24.10	9	7,126	0.13%
2018/10/03	9	23.84	0	0.00	23.75	9	7,062	0.13%
2018/10/02	7	24.14	11	24.04	23.95	-4	7,033	-0.06%
2018/10/01	13	24.41	5	24.35	24.40	8	7,001	0.11%
2018/09/28	16	25.13	4	24.69	24.60	12	6,963	0.17%
2018/09/27	9	25.09	3	24.95	25.30	6	6,795	0.09%
2018/09/26	1	24.35	5	24.16	24.80	-4	6,650	-0.06%
2018/09/25	0	0.00	2	24.05	23.55	-2	6,526	-0.03%
2018/09/20	13	24.12	2	23.80	23.80	11	6,333	0.17%
2018/09/18	0	0.00	1	24.50	24.65	-1	6,141	-0.02%
2018/09/17	8	24.82	2	24.63	24.60	6	6,009	0.10%
2018/09/14	10	24.52	12	24.65	25.00	-2	5,859	-0.03%
2018/09/13	10	23.62	3	23.60	23.75	7	5,568	0.13%
2018/09/12	7	23.00	1	23.15	23.30	6	5,400	0.11%
2018/09/11	8	22.22	8	22.48	22.75	0	5,158	0.00%
2018/09/10	3	21.35	12	21.75	22.40	-9	5,014	-0.18%
2018/09/07	11	22.12	3	22.27	21.80	8	4,829	0.17%
2018/09/06	15	21.47	7	21.72	21.75	8	4,504	0.18%
2018/09/04	1	21.60	2	21.33	21.35	-1	4,411	-0.02%
2018/08/31	3	21.30	6	21.33	21.45	-3	4,320	-0.07%
2018/08/30	2	21.40	1	21.55	21.45	1	4,271	0.02%
2018/08/29	4	21.60	10	21.87	21.95	-6	4,235	-0.14%
2018/08/28	10	21.45	16	21.42	21.35	-6	4,138	-0.14%
2018/08/27	1	22.05	9	21.73	21.50	-8	4,155	-0.19%
2018/08/24	22	21.98	26	21.60	21.75	-4	4,019	-0.10%
2018/08/23	24	21.43	34	21.50	21.65	-10	3,728	-0.27%
2018/08/22	4	20.58	12	20.63	20.65	-8	3,364	-0.24%
2018/08/21	0	0.00	3	19.60	19.80	-3	3,080	-0.10%
2018/08/20	11	19.10	6	19.10	19.10	5	2,905	0.17%
2018/08/17	2	18.93	48	19.05	19.05	-46	2,850	-1.61%
2018/08/16	11	19.13	4	18.93	18.80	7	2,680	0.26%
2018/08/15	11	18.30	14	18.56	18.55	-3	2,430	-0.12%
2018/08/13	1	17.90	3	18.00	18.00	-2	2,271	-0.09%
2018/08/10	3	17.97	2	17.85	17.85	1	2,203	0.05%
2018/08/08	0	0.00	1	17.30	17.35	-1	2,194	-0.05%
2018/08/07	0	0.00	50	17.16	17.20	-50	2,221	-2.25%
2018/08/06	50	17.30	0	0.00	17.20	50	2,273	2.20%
2018/07/30	11	17.15	4	17.18	17.10	7	2,655	0.26%
2018/07/27	1	16.85	0	0.00	16.85	1	2,614	0.04%
2018/07/09	0	0.00	1	17.35	17.20	-1	2,828	-0.04%
2018/07/03	10	17.03	0	0.00	16.95	10	2,992	0.33%
2018/06/29	0	0.00	1	16.95	17.15	-1	2,974	-0.03%
2018/06/28	0	0.00	3	17.05	16.80	-3	2,984	-0.10%
2018/06/27	2	17.00	1	17.00	17.05	1	2,979	0.03%
2018/06/22	0	0.00	1	16.95	16.85	-1	2,957	-0.03%
2018/06/20	1	17.10	1	17.15	17.05	0	2,965	0.00%
2018/06/19	0	17.20	1	17.45	17.15	-1	2,958	-0.03%
2018/06/15	1	17.50	0	0.00	17.50	1	2,911	0.03%
2018/06/14	14	17.78	2	17.55	17.35	12	2,904	0.41%
2018/06/11	10	17.90	1	17.95	18.00	9	2,838	0.32%
2018/06/06	1	17.95	0	0.00	18.05	1	2,823	0.04%
2018/06/05	1	18.50	0	0.00	18.15	1	2,803	0.04%
2018/06/04	180	18.12	187	18.31	18.50	-7	2,726	-0.26%	大買/大賣/
2018/06/01	0	0.00	41	17.78	17.95	-41	2,590	-1.58%
2018/05/31	0	0.00	21	17.70	17.85	-21	2,572	-0.82%
2018/05/30	1	17.55	0	0.00	17.65	1	2,589	0.04%
2018/05/29	1	17.70	218	17.89	17.80	-217	2,582	-8.40%	大賣/鉅額交易
2018/05/28	0	0.00	20	17.65	17.70	-20	2,638	-0.76%
2018/05/25	22	17.59	0.6	17.60	17.60	21.5	2,740	0.78%
2018/05/24	4	17.51	0.3	17.45	17.45	3.7	3,051	0.12%
2018/05/21	2	17.93	10	17.75	17.65	-8	3,079	-0.26%
2018/05/17	82	17.90	114	18.03	18.00	-32	3,002	-1.07%	大賣/
2018/05/16	46	17.68	60	17.60	17.70	-14	2,879	-0.49%
2018/05/15	60	17.55	0	0.00	17.55	60	2,874	2.09%
2018/05/14	5	17.45	0	0.00	17.55	5	2,901	0.17%
2018/05/11	10	17.85	55	17.85	17.65	-45	2,876	-1.56%
2018/05/10	50	17.45	0	0.00	17.45	50	2,713	1.84%
2018/05/08	2	17.30	0	0.00	17.40	2	2,661	0.08%
2018/05/04	3	17.15	32	17.15	17.10	-29	2,552	-1.14%
2018/05/03	30	17.14	10	17.10	17.15	20	2,539	0.79%
2018/05/02	0	0.00	6	17.10	17.10	-6	2,516	-0.24%
2018/04/30	10	16.85	2	16.80	16.85	8	2,460	0.33%
2018/04/25	1	16.35	0	0.00	16.30	1	2,537	0.04%
2018/04/23	3	16.52	0	0.00	16.50	3	3,017	0.10%
2018/04/20	3	16.45	0	0.00	16.50	3	3,024	0.10%
2018/04/19	5	16.41	0	0.00	16.45	5	3,040	0.16%
2018/04/18	7	16.39	1	16.45	16.45	6	3,093	0.19%
2018/04/17	4	16.49	20	16.55	16.40	-16	3,101	-0.52%
2018/04/16	4	16.64	0	0.00	16.60	4	3,125	0.13%
2018/04/13	4	16.70	10	16.70	16.80	-6	3,167	-0.19%
2018/04/12	3	16.88	0	0.00	16.85	3	3,198	0.09%
2018/04/10	0	0.00	3	16.70	16.70	-3	3,115	-0.10%
2018/04/09	1	16.25	0	0.00	16.30	1	3,063	0.03%
2018/04/03	2	16.23	0	0.00	16.30	2	3,068	0.07%
2018/04/02	1	16.25	0	0.00	16.30	1	3,095	0.03%
2018/03/31	25	16.38	0	0.00	16.20	25	3,122	0.80%
2018/03/30	7	16.30	0	0.00	16.35	7	3,226	0.22%
2018/03/29	4	16.20	0	0.00	16.25	4	3,231	0.12%
2018/03/28	6	16.17	0	0.00	16.15	6	3,235	0.19%
2018/03/27	5	16.15	0	0.00	16.15	5	3,246	0.15%
2018/03/26	0	16.10	0	0.00	16.05	0	3,248	0.00%
2018/03/23	12	16.10	8	16.10	16.10	4	3,309	0.12%
2018/03/22	2	16.43	0	0.00	16.35	2	3,297	0.06%
2018/03/21	1.2	16.54	0	0.00	16.50	1.2	3,313	0.03%
2018/03/20	5	16.56	22	16.60	16.55	-17	3,331	-0.51%
2018/03/19	2	16.70	20	16.70	16.65	-18	3,340	-0.54%
2018/03/16	0	0.00	5	16.90	16.80	-5	3,365	-0.15%
2018/03/14	0	0.00	1	17.00	16.95	-1	3,388	-0.03%
2018/03/13	3	17.00	0	0.00	16.95	3	3,410	0.09%
2018/03/12	5	16.90	2	17.00	16.95	3	3,411	0.09%
2018/03/09	6	16.83	0	0.00	16.70	6	3,495	0.17%
2018/03/08	0	0.00	2	16.75	16.75	-2	3,591	-0.06%
2018/03/07	2	16.75	0	0.00	16.70	2	3,615	0.06%
2018/03/06	0	0.00	26	16.68	16.60	-26	3,631	-0.72%
2018/03/05	2	17.10	0	0.00	16.80	2	3,624	0.06%
2018/03/02	4	17.03	0	0.00	17.15	4	3,587	0.11%
2018/03/01	4	17.15	4	17.04	17.10	0	3,570	0.00%
2018/02/27	10	16.95	8	17.11	16.90	2	3,498	0.06%
2018/02/26	28	17.65	45	17.31	17.30	-17	3,399	-0.50%
2018/02/23	0	0.00	4	16.21	16.30	-4	3,079	-0.13%
2018/02/09	1	15.20	0	0.00	15.30	1	3,152	0.03%
2018/02/08	0	0.00	2	15.50	15.55	-2	3,174	-0.06%
2018/02/07	0.2	15.60	1	15.70	15.50	-0.8	3,195	-0.03%
2018/02/06	0	0.00	21	15.60	15.40	-21	3,239	-0.65%
2018/02/02	0.2	16.15	1	16.25	16.15	-0.8	3,192	-0.03%
2018/01/30	1	16.15	0	0.00	16.10	1	3,285	0.03%
2018/01/26	1	16.35	0	0.00	16.35	1	3,316	0.03%
2018/01/25	3	16.35	4	16.36	16.35	-1	3,338	-0.03%
2018/01/23	1	16.45	2	16.55	16.35	-1	3,337	-0.03%
2018/01/22	1.2	16.40	0	0.00	16.40	1.2	3,323	0.04%
2018/01/19	3	16.75	3	16.60	16.60	0	3,287	0.00%
2018/01/18	3	16.93	2	16.85	16.80	1	3,254	0.03%
2018/01/17	39	17.48	3	17.48	17.20	36	3,139	1.15%
2018/01/12	0	0.00	1	16.50	16.55	-1	2,973	-0.03%
2018/01/09	0	0.00	2	16.90	16.55	-2	3,045	-0.07%
2018/01/08	5	16.50	0	0.00	16.35	5	3,060	0.16%
2018/01/05	6	16.43	0	0.00	16.60	6	3,075	0.20%
2018/01/04	8	16.38	0	0.00	16.40	8	3,089	0.26%
2018/01/03	3	16.40	0	0.00	16.40	3	3,127	0.10%
2018/01/02	1	16.45	0	0.00	16.45	1	3,156	0.03%