正隆 (1904)-大昌券商分點個股進出

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
22.20
漲跌
--
漲幅
0.00%
成交量
793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

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－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/11/21	0	0.00	0	22.40	22.20	0	1,330	0.00%
2024/11/20	0	0.00	0	22.30	22.30	0	1,334	0.00%
2024/11/19	0.1	22.40	0	0.00	22.40	0.1	1,340	0.00%
2024/11/14	2	22.05	0	22.30	22.05	2	1,373	0.15%
2024/11/13	1	22.00	1	22.20	22.20	0	1,355	0.00%
2024/11/12	0	0.00	1	22.95	22.85	-1	1,303	-0.08%
2024/11/11	0	0.00	2	23.45	23.45	-2	1,274	-0.16%
2024/11/08	0	0.00	0.1	23.90	24.00	-0.1	1,249	-0.01%
2024/11/06	0	0.00	0	23.95	24.00	0	1,259	0.00%
2024/11/05	0	0.00	0	23.90	23.90	0	1,267	0.00%
2024/11/01	0	0.00	0	23.60	24.05	0	1,327	0.00%
2024/10/29	1	23.85	0	0.00	23.85	1	1,345	0.07%
2024/10/24	1	24.15	0	0.00	24.15	1	1,344	0.07%
2024/10/21	0	0.00	0.1	24.25	24.25	-0.1	1,388	-0.01%
2024/10/18	0.1	24.35	0	0.00	24.35	0.1	1,404	0.01%
2024/10/16	5	24.03	0	0.00	24.10	5	1,423	0.35%
2024/10/14	2	23.95	0	0.00	24.35	2	1,397	0.14%
2024/10/11	0	24.00	0	0.00	23.95	0	1,390	0.00%
2024/10/09	0	24.10	0	0.00	23.70	0	1,366	0.00%
2024/10/01	1	24.35	0	24.25	24.45	1	1,324	0.08%
2024/09/30	5	24.60	0	0.00	24.65	5	1,294	0.39%
2024/09/27	0	0.00	0	24.80	24.85	0	1,255	0.00%
2024/09/26	3	24.40	0	24.40	24.35	3	1,212	0.25%
2024/09/13	0.1	23.90	0	0.00	23.90	0.1	1,172	0.00%
2024/09/12	11	23.42	0	23.60	23.70	11	1,167	0.94%
2024/09/09	0	0.00	0	23.80	23.90	0	1,133	0.00%
2024/09/04	2	24.50	0	0.00	24.10	2	1,093	0.18%
2024/08/27	0	0.00	0.5	25.90	25.90	-0.5	1,040	-0.05%
2024/08/26	0.5	26.00	0	0.00	25.95	0.5	1,046	0.05%
2024/08/23	0	0.00	0.2	25.75	25.70	-0.2	1,038	-0.01%
2024/08/20	0	0.00	0	25.75	25.70	0	1,042	0.00%
2024/08/19	1	25.85	0	0.00	25.90	1	1,042	0.10%
2024/08/09	1	24.90	0	0.00	25.05	1	1,028	0.10%
2024/08/07	0	24.95	0	0.00	25.05	0	1,011	0.00%
2024/08/06	0	0.00	1	24.20	24.15	-1	1,005	-0.10%
2024/08/05	0.2	25.00	0.1	23.95	23.75	0.1	982	0.01%
2024/07/31	1	26.40	0	26.50	26.30	1	915	0.11%
2024/07/30	0.2	26.50	0	26.45	26.50	0.2	913	0.02%
2024/07/26	2	26.58	0	0.00	26.60	2	901	0.22%
2024/07/23	1.1	27.12	0	0.00	27.10	1.1	903	0.12%
2024/07/22	1	27.00	0	0.00	26.75	1	895	0.11%
2024/07/17	3	27.80	0	0.00	27.80	3	848	0.35%
2024/07/16	1	28.00	2.1	27.96	28.00	-1.1	847	-0.13%
2024/07/15	0	0.00	0	28.40	28.15	0	848	0.00%
2024/07/11	0	0.00	0	28.30	28.30	0	834	0.00%
2024/07/10	0	0.00	1	28.65	28.45	-1	846	-0.12%
2024/07/09	0	0.00	1	28.60	28.70	-1	819	-0.12%
2024/07/03	0.1	28.70	0	0.00	28.65	0.1	824	0.01%
2024/06/28	0	0.00	0	28.55	28.55	0	876	0.00%
2024/06/26	3	28.85	0	0.00	28.75	3	879	0.34%
2024/06/21	0	0.00	1	29.15	29.10	-1	896	-0.11%
2024/06/20	1	29.10	3	29.10	29.10	-2	885	-0.23%
2024/06/19	0	0.00	1	29.10	29.00	-1	879	-0.11%
2024/06/13	0	0.00	0	28.80	28.70	0	887	0.00%
2024/06/12	0.3	28.80	0	0.00	28.85	0.3	888	0.03%
2024/06/11	6	28.85	0	0.00	28.80	6	890	0.67%
2024/06/05	1	28.80	0	0.00	28.80	1	889	0.11%
2024/06/03	0.4	28.95	0	0.00	28.95	0.4	904	0.04%
2024/05/31	0	0.00	3	28.85	29.25	-3	903	-0.33%
2024/05/30	5	28.75	7	28.75	28.80	-2	895	-0.22%
2024/05/23	0	0.00	7	28.80	28.80	-7	894	-0.78%
2024/05/20	0	0.00	13	29.00	29.10	-13	881	-1.47%
2024/05/15	0	28.90	0	0.00	28.85	0	886	0.00%
2024/05/14	0	0.00	3	28.95	28.90	-3	886	-0.34%
2024/05/08	0.1	29.00	1	29.00	28.95	-0.9	896	-0.10%
2024/05/06	0	29.30	6	29.15	29.20	-6	897	-0.67%
2024/05/03	1	29.30	1	29.30	29.10	0	897	0.00%
2024/05/02	0.1	29.15	0	0.00	29.30	0.1	893	0.01%
2024/04/29	11	29.15	31	29.33	29.40	-20	890	-2.24%
2024/04/25	1	29.05	0	0.00	29.00	1	871	0.11%
2024/04/24	0	0.00	0	29.10	28.85	0	863	0.00%
2024/04/22	0	0.00	2	28.95	29.10	-2	868	-0.23%
2024/04/17	1	28.40	0.1	28.45	28.40	0.9	821	0.11%
2024/04/16	2	28.45	0	0.00	28.35	2	821	0.24%
2024/04/15	0	29.00	0	0.00	29.00	0	789	0.00%
2024/04/11	1	29.10	0	0.00	29.05	1	784	0.13%
2024/04/10	0	0.00	2	29.40	29.30	-2	780	-0.26%
2024/04/09	3	29.20	1	29.15	29.20	2	769	0.26%
2024/04/08	0	28.95	0	0.00	29.05	0	789	0.00%
2024/04/03	1.1	28.85	0	0.00	28.85	1.1	783	0.14%
2024/04/02	5.1	28.93	0	0.00	28.80	5.1	773	0.66%
2024/03/29	1	29.00	0	0.00	29.00	1	714	0.14%
2024/03/28	0.1	29.30	0	0.00	29.30	0.1	705	0.01%
2024/03/27	1	29.30	0	0.00	29.25	1	700	0.14%
2024/03/25	0	29.11	0	0.00	29.10	0	693	0.00%
2024/03/22	0.1	29.30	2	29.08	29.10	-1.9	695	-0.27%
2024/03/21	1	29.05	1	29.15	29.25	0	735	0.00%
2024/03/20	0	29.08	1	28.95	28.95	-1	752	-0.13%
2024/03/19	0	29.03	0	0.00	28.95	0	756	0.00%
2024/03/18	3	28.85	0	0.00	28.85	3	754	0.40%
2024/03/15	3.1	28.80	0	0.00	28.75	3.1	765	0.41%
2024/03/14	0	28.90	0	0.00	28.85	0	762	0.00%
2024/03/13	0	28.80	0	0.00	28.85	0	762	0.00%
2024/03/11	0.1	28.60	0	0.00	28.55	0.1	750	0.01%
2024/03/08	1	28.50	5.4	28.48	28.55	-4.4	750	-0.58%
2024/03/06	2	28.90	0	0.00	28.85	2	761	0.26%
2024/03/05	1	29.05	0	0.00	28.85	1	763	0.13%
2024/03/04	0	0.00	1	29.55	29.05	-1	760	-0.13%
2024/02/27	0	29.10	0	0.00	28.85	0	755	0.00%
2024/02/26	0	28.80	0	0.00	29.00	0	757	0.00%
2024/02/23	1	29.00	0	0.00	28.95	1	765	0.13%
2024/02/22	0	29.33	0	0.00	29.15	0	768	0.00%
2024/02/21	0.1	29.35	0	0.00	29.20	0.1	770	0.01%
2024/02/20	0	29.22	1	29.10	29.10	-1	777	-0.13%
2024/02/19	1	29.35	0	0.00	29.35	1	788	0.13%
2024/02/01	0	0.00	3	28.80	28.90	-3	817	-0.37%
2024/01/30	0	0.00	0	28.95	28.85	0	811	0.00%
2024/01/23	0	0.00	0	28.80	28.80	0	824	0.00%
2024/01/19	0	0.00	0	28.85	28.65	0	823	0.00%
2024/01/18	4	28.73	1	28.80	28.70	3	825	0.36%
2024/01/17	1	28.65	1	28.80	28.85	0	830	0.00%
2024/01/16	2	28.93	0	0.00	28.95	2	820	0.24%
2024/01/12	1	29.35	0	0.00	29.30	1	826	0.12%
2024/01/11	0	0.00	0	29.20	29.25	0	843	0.00%
2024/01/10	1	29.05	0	0.00	29.10	1	922	0.11%
2024/01/09	0	0.00	1	29.40	29.25	-1	932	-0.11%
2024/01/05	0	0.00	0	29.30	29.40	0	1,031	0.00%
2024/01/02	2	29.33	0	0.00	29.35	2	1,076	0.19%
2023/12/20	0	0.00	1	29.95	30.00	-1	1,168	-0.09%
2023/12/19	5	29.75	0	0.00	29.70	5	1,173	0.43%
2023/12/15	0	0.00	1	30.25	30.10	-1	1,167	-0.09%
2023/12/14	0.1	29.60	1	29.85	29.80	-0.9	1,160	-0.08%
2023/12/12	0	0.00	30	29.93	29.55	-30	1,186	-2.53%
2023/12/04	0	0.00	1	29.90	30.10	-1	1,259	-0.08%
2023/12/01	0	0.00	0	29.75	29.80	0	1,246	0.00%
2023/11/30	1	29.50	0	0.00	29.75	1	1,250	0.08%
2023/11/29	1	29.70	0.5	29.60	29.75	0.5	1,271	0.04%
2023/11/28	0	0.00	2	29.75	29.60	-2	1,294	-0.15%
2023/11/24	1	29.65	0	0.00	29.60	1	1,374	0.07%
2023/11/22	0	0.00	2	29.50	29.45	-2	1,468	-0.14%
2023/11/21	0	0.00	1	29.60	29.85	-1	1,471	-0.07%
2023/11/17	0	0.00	0	29.75	29.80	0	1,530	0.00%
2023/11/16	10	29.40	0	29.65	29.55	10	1,543	0.65%
2023/11/15	0	0.00	0	29.20	29.70	0	1,549	0.00%
2023/11/13	0.1	28.90	0	0.00	28.95	0.1	1,587	0.00%
2023/11/08	0	0.00	2	28.90	28.85	-2	1,671	-0.12%
2023/11/06	1	28.70	0	0.00	28.80	1	1,859	0.05%
2023/11/03	2	28.60	0	0.00	28.60	2	1,894	0.11%
2023/10/19	0	0.00	4	28.60	28.40	-4	3,462	-0.12%
2023/10/16	0	0.00	1	29.30	28.65	-1	3,463	-0.03%
2023/10/13	1	28.80	0	0.00	28.50	1	3,441	0.03%
2023/10/12	0	0.00	8	28.30	28.40	-8	3,439	-0.23%
2023/10/11	1	28.35	15	28.25	28.35	-14	3,460	-0.40%
2023/10/06	2	28.70	0	0.00	28.75	2	3,496	0.06%
2023/10/05	0	0.00	1	28.45	28.45	-1	3,507	-0.03%
2023/10/03	11	28.53	5	28.55	28.55	6	3,573	0.17%
2023/10/02	14	28.38	0	0.00	28.40	14	3,636	0.38%
2023/09/27	9	28.48	1	28.45	28.50	8	3,785	0.21%
2023/09/26	0	28.55	0	0.00	28.30	0	3,857	0.00%
2023/09/22	0.1	28.30	0	0.00	28.30	0.1	4,009	0.00%
2023/09/21	1	28.10	0	0.00	28.10	1	4,143	0.02%
2023/09/15	0.1	28.30	0	0.00	28.20	0.1	4,950	0.00%
2023/09/13	0	0.00	0	28.35	28.45	0	4,960	0.00%
2023/09/11	6	27.89	0	0.00	28.00	6	5,018	0.12%
2023/09/08	1	28.00	0	0.00	28.05	1	5,045	0.02%
2023/09/05	1	28.60	0	0.00	28.50	1	5,189	0.02%
2023/09/01	0	0.00	2	28.60	28.55	-2	5,273	-0.04%
2023/08/31	4	28.35	1	28.60	28.55	3	5,389	0.06%
2023/08/29	1	27.80	0	0.00	27.85	1	5,593	0.02%
2023/08/28	1	27.50	0	0.00	27.50	1	5,850	0.02%
2023/08/23	1	28.10	0	0.00	28.10	1	5,797	0.02%
2023/08/22	1	28.15	24	28.10	28.05	-23	5,809	-0.40%
2023/08/18	3	28.45	0	0.00	28.35	3	5,850	0.05%
2023/08/16	13	28.74	0	0.00	28.90	13	5,938	0.22%
2023/08/15	1.1	29.16	0	0.00	29.10	1.1	5,950	0.02%
2023/08/14	7	29.35	10	29.02	29.00	-3	6,008	-0.05%
2023/08/11	4	29.84	1	29.90	30.00	3	6,008	0.05%
2023/08/10	25	30.99	0	0.00	30.45	25	5,968	0.42%
2023/08/09	8	32.31	1.2	32.24	32.45	6.8	5,861	0.12%
2023/08/08	4.1	32.79	3	32.78	32.70	1.1	5,843	0.02%
2023/08/07	8	33.94	2	33.35	33.45	6	5,843	0.10%
2023/08/04	9	34.59	7	34.37	34.40	2	5,757	0.03%
2023/08/02	6.3	34.57	10	34.74	34.00	-3.7	5,938	-0.06%
2023/08/01	0.2	34.10	0	0.00	33.90	0.2	5,847	0.00%
2023/07/31	1.2	34.77	9	34.73	34.55	-7.8	5,939	-0.13%
2023/07/28	29.4	34.33	9	34.71	34.10	20.4	6,126	0.33%
2023/07/27	18	35.04	23	35.04	35.00	-5	5,983	-0.08%
2023/07/26	0	0.00	4	33.14	33.15	-4	5,634	-0.07%
2023/07/25	7	32.78	5	32.80	32.70	2	5,643	0.04%
2023/07/24	13	33.20	16	33.02	32.75	-3	5,693	-0.05%
2023/07/20	1	32.35	1	32.55	32.80	0	6,338	0.00%
2023/07/19	0	0.00	0.3	32.30	31.90	-0.3	6,847	0.00%
2023/07/18	2	32.25	0	32.40	32.05	2	7,263	0.03%
2023/07/17	1	32.60	1	32.65	32.75	0	7,430	0.00%
2023/07/14	1	32.35	0	0.00	32.40	1	7,402	0.01%
2023/07/13	10	32.10	1	32.20	31.90	9	7,373	0.12%
2023/07/12	0	0.00	1	32.55	32.55	-1	7,311	-0.01%
2023/07/11	3	32.90	1	32.75	32.80	2	7,286	0.03%
2023/07/10	0	0.00	30	33.08	32.80	-30	7,266	-0.41%
2023/07/07	1	32.90	1	33.10	33.30	0	7,228	0.00%
2023/07/06	24	34.49	23	34.29	34.00	1	7,151	0.01%
2023/07/05	1	34.05	0	0.00	34.05	1	7,034	0.01%
2023/07/03	9	34.34	5	34.50	34.20	4	6,895	0.06%
2023/06/30	1	33.75	2	33.80	34.05	-1	6,789	-0.01%
2023/06/29	2	34.00	16	34.26	34.25	-14	6,717	-0.21%
2023/06/28	4	33.48	12	33.21	33.15	-8	6,563	-0.12%
2023/06/27	33	33.92	9	33.86	33.80	24	6,491	0.37%
2023/06/26	28.5	34.48	43	34.70	34.75	-14.5	6,287	-0.23%
2023/06/21	2	33.20	4	33.03	33.30	-2	5,768	-0.03%
2023/06/19	4	32.50	7	32.51	32.55	-3	5,652	-0.05%
2023/06/16	11	32.28	1	32.30	32.35	10	5,636	0.18%
2023/06/15	3	32.15	2.1	32.20	32.30	0.9	5,582	0.02%
2023/06/14	0	32.60	0	0.00	32.55	0	5,558	0.00%
2023/06/13	1	32.75	0	0.00	32.90	1	5,535	0.02%
2023/06/12	1	32.85	1	33.20	33.20	0	5,483	0.00%
2023/06/09	1	33.60	3	33.72	33.80	-2	5,424	-0.04%
2023/06/08	2	33.23	1	33.20	33.25	1	5,374	0.02%
2023/06/07	0	0.00	2	33.73	33.80	-2	5,307	-0.04%
2023/06/06	4	34.13	3	33.50	33.55	1	5,261	0.02%
2023/06/05	30.1	33.80	47	33.76	33.75	-17	5,124	-0.33%
2023/06/02	25	33.38	11	33.63	33.25	14	5,014	0.28%
2023/06/01	14	32.78	20	33.11	33.50	-6	4,830	-0.12%
2023/05/30	1	31.80	1	31.75	31.75	0	4,521	0.00%
2023/05/29	0	0.00	3	31.95	31.95	-3	4,522	-0.07%
2023/05/26	3	31.65	0	0.00	31.60	3	4,497	0.07%
2023/05/25	0	32.20	4	32.16	32.20	-4	4,449	-0.09%
2023/05/24	20	32.63	1	32.70	32.45	19	4,428	0.43%
2023/05/23	22	32.49	23	32.55	32.60	-1	4,365	-0.02%
2023/05/22	2	31.15	2	31.65	31.75	0	4,229	0.00%
2023/05/19	11	31.46	0	0.00	31.35	11	4,193	0.26%
2023/05/18	6	32.18	7	32.07	31.85	-1	4,149	-0.02%
2023/05/17	11	31.85	3	31.87	31.80	8	4,074	0.20%
2023/05/16	2	31.55	0	0.00	31.70	2	4,032	0.05%
2023/05/12	3	31.55	3	31.67	32.05	0	4,013	0.00%
2023/05/11	3	31.55	3	31.67	31.75	0	4,001	0.00%
2023/05/10	1	32.40	1	32.80	32.40	0	3,948	0.00%
2023/05/09	6	33.78	3	33.92	33.20	3	3,911	0.08%
2023/05/08	1	33.35	1.5	33.47	33.50	-0.5	3,665	-0.01%
2023/05/05	1	33.60	3	33.60	33.10	-2	3,594	-0.06%
2023/05/04	14	33.16	31	33.26	33.65	-17	3,437	-0.49%
2023/05/03	3	31.98	2	32.00	32.10	1	3,116	0.03%
2023/05/02	7	31.89	40	31.51	32.00	-33	2,986	-1.11%
2023/04/28	0	0.00	1	31.60	31.30	-1	2,919	-0.03%
2023/04/27	6	31.35	6	31.20	31.35	0	2,866	0.00%
2023/04/26	45	32.43	16	32.37	32.00	29	2,767	1.05%
2023/04/25	21	32.33	14.5	32.98	32.35	6.5	2,461	0.26%
2023/04/24	42	31.81	43	31.90	32.50	-1	2,003	-0.05%
2023/04/21	84	31.04	85.7	31.34	30.40	-1.7	1,446	-0.11%
2023/04/20	23	30.11	15	29.45	29.45	8	1,034	0.77%
2023/04/17	1	28.85	1	28.90	28.95	0	856	0.00%
2023/04/14	0	28.90	1	28.95	28.85	-1	860	-0.12%
2023/04/11	0.1	28.65	0	0.00	28.60	0.1	834	0.01%
2023/04/10	0	0.00	1	28.55	28.45	-1	832	-0.12%
2023/04/07	0.5	28.70	0	28.40	28.75	0.5	801	0.06%
2023/04/06	1.1	28.55	2	28.45	28.60	-0.9	789	-0.11%
2023/03/31	0	28.25	0	0.00	28.25	0	778	0.00%
2023/03/30	1	28.00	0	0.00	28.10	1	777	0.13%
2023/03/29	1	28.30	0	0.00	28.25	1	776	0.13%
2023/03/28	0	28.31	0	0.00	28.30	0	779	0.00%
2023/03/24	1	28.00	2	28.10	28.00	-1	798	-0.13%
2023/03/23	0	28.07	15	27.80	28.00	-15	797	-1.88%
2023/03/22	0	0.00	1	27.85	27.85	-1	796	-0.13%
2023/03/21	0	27.92	0	0.00	27.80	0	794	0.00%
2023/03/20	3	27.35	0	0.00	27.45	3	791	0.38%
2023/03/17	5	27.42	0	0.00	27.15	5	786	0.64%
2023/03/16	2	27.95	0	0.00	27.60	2	751	0.27%
2023/03/15	3	28.40	0	0.00	28.40	3	733	0.41%
2023/03/14	0	28.85	0	0.00	28.75	0	730	0.00%
2023/03/13	0	28.88	1	28.85	28.80	-1	755	-0.13%
2023/03/10	1	28.85	0	0.00	28.85	1	753	0.13%
2023/03/09	0	29.16	0	0.00	29.05	0	766	0.00%
2023/03/08	2	29.00	0	0.00	29.10	2	776	0.26%
2023/03/07	0	29.20	0	0.00	29.00	0	773	0.00%
2023/03/06	1	28.80	0	0.00	28.80	1	767	0.13%
2023/03/02	0	28.85	0	0.00	28.75	0	764	0.00%
2023/03/01	2	28.68	0	0.00	28.70	2	774	0.26%
2023/02/24	0	28.85	0	0.00	28.85	0	772	0.00%
2023/02/23	1	28.60	0	0.00	28.60	1	778	0.13%
2023/02/22	0	28.70	0	0.00	28.60	0	794	0.00%
2023/02/21	0	0.00	0	28.70	28.70	0	800	0.00%
2023/02/16	6	28.45	0	0.00	28.55	6	834	0.72%
2023/02/15	0	0.00	5	28.50	28.45	-5	842	-0.59%
2023/02/13	2	28.48	0	0.00	28.55	2	847	0.24%
2023/02/08	1	29.00	0	0.00	29.05	1	821	0.12%
2023/02/03	0	28.90	1.5	28.92	29.05	-1.5	782	-0.19%
2023/01/31	0	0.00	3	29.00	29.10	-3	757	-0.40%
2023/01/30	4	28.50	6	28.75	28.85	-2	744	-0.27%
2023/01/17	0	0.00	6	28.50	28.50	-6	730	-0.82%
2023/01/13	0	0.00	2	28.35	28.25	-2	719	-0.28%
2023/01/12	0	28.30	0	0.00	28.35	0	729	0.01%
2023/01/10	0	0.00	14	28.15	28.40	-14	724	-1.93%
2023/01/09	10	27.73	0	0.00	27.95	10	693	1.44%
2023/01/05	0	0.00	0	27.75	27.65	0	702	0.00%
2022/12/28	0	27.25	0	0.00	27.20	0	703	0.00%
2022/12/16	0.5	27.40	0	0.00	27.30	0.5	729	0.07%
2022/12/14	1	27.70	0	0.00	27.65	1	710	0.14%
2022/12/05	0	0.00	3	27.95	27.90	-3	732	-0.41%
2022/12/01	0	0.00	6	27.50	27.50	-6	726	-0.83%
2022/11/30	0	0.00	1	27.35	27.15	-1	719	-0.14%
2022/11/28	1	27.10	0	0.00	27.20	1	717	0.14%
2022/11/24	3	27.35	1	27.30	27.40	2	734	0.27%
2022/11/23	1	27.05	0	0.00	27.15	1	732	0.14%
2022/11/22	1	27.10	0	0.00	27.15	1	734	0.14%
2022/11/21	0	0.00	0.1	27.35	27.25	-0.1	735	-0.01%
2022/11/18	2.1	27.10	0	0.00	27.15	2.1	729	0.29%
2022/11/16	2	27.15	0	0.00	26.80	2	732	0.27%
2022/11/15	0	27.35	0	0.00	27.35	0	828	0.00%
2022/11/07	0	0.00	0	26.75	26.95	0	833	0.00%
2022/11/02	0	26.20	0	0.00	26.35	0	853	0.00%
2022/10/31	0	0.00	1	26.00	26.20	-1	840	-0.12%
2022/10/28	1	26.00	0	0.00	26.00	1	842	0.12%
2022/10/27	0	0.00	1	25.90	26.10	-1	842	-0.12%
2022/10/20	1	25.50	0	0.00	25.75	1	857	0.12%
2022/10/19	1	25.85	0	0.00	25.80	1	860	0.12%
2022/10/17	0	0.00	0	25.85	25.95	0	894	0.00%
2022/10/13	5.2	25.41	3	25.50	25.25	2.2	910	0.24%
2022/10/12	0	0.00	1.6	25.94	26.10	-1.6	920	-0.17%
2022/10/11	0	26.05	0	0.00	25.90	0	932	0.00%
2022/09/30	0	0.00	1	26.25	26.60	-1	1,005	-0.10%
2022/09/29	3	26.50	2.1	26.49	26.30	0.9	1,012	0.09%
2022/09/28	0	0.00	2	26.20	26.15	-2	1,029	-0.19%
2022/09/27	1	26.45	0	0.00	26.55	1	1,049	0.10%
2022/09/26	5	26.40	4	26.55	26.45	1	1,059	0.09%
2022/09/23	0	0.00	2	27.15	26.95	-2	1,085	-0.18%
2022/09/22	2	26.90	0	0.00	26.90	2	1,134	0.18%
2022/09/21	3	27.33	0	0.00	27.20	3	1,177	0.25%
2022/09/20	0	0.00	0	27.30	27.25	0	1,249	0.00%
2022/09/19	0.1	27.30	0	0.00	27.15	0.1	1,319	0.01%
2022/09/12	3.1	27.21	0	0.00	27.25	3.1	1,433	0.22%
2022/09/08	0	27.05	0	0.00	27.00	0	1,456	0.00%
2022/09/06	0	27.20	0	0.00	27.10	0	1,506	0.00%
2022/09/05	3	27.35	0	0.00	27.25	3	1,519	0.20%
2022/09/01	4	27.80	0	0.00	27.90	4	1,531	0.26%
2022/08/29	4.1	27.75	0	0.00	27.85	4.1	1,551	0.26%
2022/08/25	3	28.25	0	0.00	28.20	3	1,550	0.19%
2022/08/24	0	28.25	0	28.28	28.15	0	1,566	0.00%
2022/08/23	9	28.13	0	0.00	28.20	9	1,591	0.57%
2022/08/22	9	28.90	9	29.27	28.70	0	1,614	0.00%
2022/08/19	0.1	28.25	4	28.21	28.50	-3.9	1,561	-0.25%
2022/08/17	0	0.00	1	28.20	28.20	-1	1,663	-0.06%
2022/08/16	1	28.30	0	0.00	28.15	1	1,683	0.06%
2022/08/15	1	27.90	4	28.03	28.15	-3	1,686	-0.18%
2022/08/11	0	0.00	3	27.65	27.55	-3	1,767	-0.17%
2022/08/04	0.1	26.80	0	0.00	26.65	0.1	1,938	0.00%
2022/07/28	0	0.00	0	27.00	26.90	0	2,066	0.00%
2022/07/27	0	0.00	0	27.15	27.10	0	2,103	0.00%
2022/07/26	0	0.00	6	26.95	27.10	-6	2,232	-0.27%
2022/07/25	0	0.00	0	26.80	26.70	0	2,228	0.00%
2022/07/22	1	26.85	3.2	26.78	26.85	-2.2	2,230	-0.10%
2022/07/19	0	0.00	3	26.15	26.35	-3	2,237	-0.13%
2022/07/15	3.1	25.50	0	0.00	25.45	3.1	2,229	0.14%
2022/07/13	3.1	25.70	0	0.00	25.80	3.1	2,232	0.14%
2022/07/12	7.1	25.51	0	0.00	25.45	7.1	2,224	0.32%
2022/07/08	3	25.55	0	0.00	25.75	3	2,211	0.14%
2022/07/07	3	25.50	0	0.00	25.90	3	2,197	0.14%
2022/07/06	6	25.55	0	0.00	25.70	6	2,192	0.27%
2022/07/01	1	25.30	0	0.00	25.20	1	2,163	0.05%
2022/06/29	3	26.75	0	0.00	26.55	3	2,118	0.14%
2022/06/28	9	27.44	2	27.15	27.15	7	2,088	0.34%
2022/06/24	3	29.55	0	0.00	29.75	3	1,968	0.15%
2022/06/23	0	0.00	2	29.55	29.65	-2	1,984	-0.10%
2022/06/22	3	29.90	0	0.00	29.55	3	1,991	0.15%
2022/06/20	0	0.00	3	30.15	29.90	-3	1,925	-0.16%
2022/06/16	3	30.08	5	30.40	30.00	-2	1,884	-0.11%
2022/06/15	0.1	29.70	0	0.00	30.05	0.1	1,870	0.01%
2022/06/14	2	29.60	0	0.00	29.60	2	1,862	0.11%
2022/06/13	4	29.59	0	0.00	29.55	4	1,862	0.21%
2022/06/09	0	0.00	1	30.30	30.20	-1	1,857	-0.05%
2022/06/06	1	29.90	0	0.00	30.00	1	1,854	0.05%
2022/06/01	5	30.00	0	0.00	30.00	5	1,905	0.26%
2022/05/30	0	0.00	8	30.00	30.05	-8	1,865	-0.43%
2022/05/27	4	29.48	0	29.60	29.55	4	1,831	0.22%
2022/05/26	0	29.70	0	0.00	29.65	0	1,795	0.00%
2022/05/25	8	29.34	2	29.45	29.40	6	1,775	0.34%
2022/05/23	0	30.15	0	0.00	30.10	0	1,712	0.00%
2022/05/20	1	29.75	0	0.00	29.95	1	1,721	0.06%
2022/05/19	2.1	29.71	0	0.00	29.60	2.1	1,700	0.12%
2022/05/18	0.4	30.30	1	30.50	30.40	-0.6	1,637	-0.04%
2022/05/17	1	30.35	0	31.00	30.20	1	1,611	0.06%
2022/05/16	1.1	30.03	0	0.00	30.15	1.1	1,613	0.07%
2022/05/12	5.3	30.88	0	0.00	30.40	5.3	1,621	0.33%
2022/05/11	0	0.00	2	31.80	31.85	-2	1,591	-0.13%
2022/05/10	2	32.53	0	0.00	32.50	2	1,614	0.12%
2022/05/09	1	32.70	0	0.00	32.75	1	1,608	0.06%
2022/05/06	1	33.25	0	0.00	33.20	1	1,603	0.06%
2022/05/04	1	33.85	10	33.90	33.65	-9	1,622	-0.55%
2022/05/03	65	34.50	55	34.10	33.70	10	1,594	0.63%
2022/04/25	0	34.45	4	34.50	34.25	-4	1,466	-0.27%
2022/04/21	0	0.00	2	34.83	34.65	-2	1,488	-0.13%
2022/04/19	0	0.00	1	34.55	34.50	-1	1,548	-0.06%
2022/04/18	0	34.50	0	0.00	34.40	0	1,559	0.00%
2022/04/14	0	34.60	0	0.00	34.65	0	1,636	0.00%
2022/04/07	0	34.95	0	0.00	34.60	0	1,808	0.00%
2022/04/06	3	34.72	0	0.00	34.90	3	1,813	0.17%
2022/04/01	4	34.61	0	0.00	34.60	4	1,846	0.22%
2022/03/31	0	0.00	1	35.00	35.00	-1	1,948	-0.05%
2022/03/29	2	34.55	14	34.35	34.45	-12	2,173	-0.55%
2022/03/28	0	0.00	2	34.20	34.40	-2	2,183	-0.09%
2022/03/25	1	34.50	0	0.00	34.50	1	2,155	0.05%
2022/03/24	0	35.20	0	35.20	34.85	0	2,163	0.00%
2022/03/23	0	35.22	1	35.10	35.10	-1	2,177	-0.05%
2022/03/22	0	35.30	0	0.00	35.10	0	2,204	0.00%
2022/03/21	0	35.10	0	0.00	35.10	0	2,226	0.00%
2022/03/18	2	34.72	3	34.90	34.50	-1	2,377	-0.04%
2022/03/17	0	34.85	1	34.60	34.70	-1	2,371	-0.04%
2022/03/16	0	34.40	0	0.00	34.35	0	2,376	0.00%
2022/03/15	1	34.30	0	0.00	33.95	1	2,372	0.04%
2022/03/11	0.5	34.40	0	0.00	34.25	0.5	2,402	0.02%
2022/03/10	0.1	34.50	0	0.00	34.35	0.1	2,412	0.00%
2022/03/08	4	33.88	5	34.05	33.70	-1	2,421	-0.04%
2022/03/07	3	34.10	0	0.00	34.35	3	2,401	0.12%
2022/03/03	1	35.20	0	0.00	35.10	1	2,501	0.04%
2022/03/02	0	0.00	1	35.10	35.00	-1	2,632	-0.04%
2022/03/01	0	34.80	0	0.00	34.85	0	2,696	0.00%
2022/02/24	7	35.12	0	0.00	34.60	7	2,724	0.26%
2022/02/23	0.1	35.60	1	35.55	35.60	-0.9	2,717	-0.03%
2022/02/22	0	0.00	2	35.35	35.40	-2	2,787	-0.07%
2022/02/21	2	36.15	1	36.15	36.20	1	2,895	0.03%
2022/02/18	0	0.00	0	35.85	35.70	0	2,919	0.00%
2022/02/17	6	35.88	0	0.00	35.90	6	2,964	0.20%
2022/02/16	3	35.90	0	0.00	36.00	3	2,975	0.10%
2022/02/14	0	0.00	9	36.51	36.50	-9	2,998	-0.30%
2022/02/10	4	36.30	7	36.21	36.25	-3	3,084	-0.10%
2022/02/09	1	35.55	3	35.90	35.85	-2	3,082	-0.06%
2022/02/08	1.5	35.23	0	0.00	35.60	1.5	3,060	0.05%
2022/02/07	0	0.00	1	34.55	34.90	-1	3,067	-0.03%
2022/01/26	0.2	34.20	3	34.15	34.05	-2.8	3,071	-0.09%
2022/01/25	0	34.20	0	0.00	34.10	0	3,117	0.00%
2022/01/24	0.1	34.45	0	34.50	34.35	0.1	3,167	0.00%
2022/01/18	3	34.90	0	0.00	34.80	3	3,277	0.09%
2022/01/14	1	35.85	0	0.00	35.40	1	3,305	0.03%
2022/01/13	0	0.00	3	35.95	35.85	-3	3,297	-0.09%
2022/01/12	0	0.00	1	35.40	35.50	-1	3,267	-0.03%
2022/01/10	0	35.65	0	35.00	35.65	0	3,310	0.00%
2022/01/06	0	0.00	3	35.20	35.00	-3	3,322	-0.09%
2022/01/03	0	0.00	0	35.30	35.05	0	3,268	0.00%
2021/12/29	0.1	35.45	0	0.00	35.50	0.1	3,355	0.00%
2021/12/28	4	35.04	10	35.05	35.20	-6	3,391	-0.18%
2021/12/27	6	36.14	6	36.25	35.60	0	3,425	0.00%
2021/12/24	1	35.80	24	35.95	35.90	-23	3,417	-0.67%
2021/12/23	1	34.85	8	35.02	35.05	-7	3,392	-0.21%
2021/12/22	1	34.35	1	34.25	34.35	0	3,483	0.00%
2021/12/21	0	0.00	1	33.90	34.10	-1	4,172	-0.02%
2021/12/16	7	33.82	0	0.00	33.70	7	4,925	0.14%
2021/12/15	1	33.90	0	0.00	33.95	1	4,956	0.02%
2021/12/14	5.5	34.31	5	34.67	34.00	0.5	4,980	0.01%
2021/12/10	10	34.15	11.2	33.90	33.90	-1.2	4,864	-0.03%
2021/12/08	3	33.85	0	0.00	33.95	3	4,861	0.06%
2021/12/07	13	33.68	1	33.70	33.80	12	4,883	0.25%
2021/12/06	1	33.70	0	0.00	33.70	1	4,864	0.02%
2021/12/02	1	33.80	0.1	33.85	33.80	0.9	4,893	0.02%
2021/11/29	7	33.81	2	33.95	34.10	5	4,919	0.10%
2021/11/26	7	34.56	12	34.54	34.50	-5	4,875	-0.10%
2021/11/25	7	35.67	0	0.00	35.70	7	4,805	0.15%
2021/11/23	13	35.03	0	35.15	34.85	13	4,774	0.27%
2021/11/19	0.1	36.10	0	35.50	35.50	0	4,784	0.00%
2021/11/18	14	36.10	15	36.20	36.05	-1	4,768	-0.02%
2021/11/17	2	35.70	0	0.00	35.40	2	4,669	0.04%
2021/11/16	3	34.80	2	35.05	35.40	1	4,659	0.02%
2021/11/15	6.1	34.55	0	0.00	35.00	6.1	4,663	0.13%
2021/11/11	0	0.00	10	34.50	34.50	-10	4,748	-0.21%
2021/11/10	5	35.18	2	35.65	34.75	3	4,828	0.06%
2021/11/09	4	34.88	0	0.00	35.00	4	4,749	0.08%
2021/11/08	0.1	34.90	28	34.96	35.15	-27.9	4,727	-0.59%
2021/11/04	10.1	34.40	0	0.00	34.35	10.1	4,717	0.21%
2021/11/03	21	34.26	5	34.60	34.65	16	4,720	0.34%
2021/11/02	1	34.40	0	0.00	34.30	1	4,727	0.02%
2021/10/29	0	0.00	2	33.48	34.00	-2	4,713	-0.04%
2021/10/28	3	33.13	1	33.15	33.20	2	4,726	0.04%
2021/10/27	5	33.05	0	0.00	33.05	5	4,763	0.11%
2021/10/25	2	33.50	1	33.75	33.60	1	4,738	0.02%
2021/10/22	5	33.70	0	0.00	33.60	5	4,771	0.10%
2021/10/20	3	34.30	0	0.00	33.95	3	4,901	0.06%
2021/10/18	0	0.00	10	34.40	34.40	-10	5,010	-0.20%
2021/10/15	11	33.95	0	0.00	33.90	11	5,076	0.22%
2021/10/13	13	33.55	1	33.10	33.10	12	5,046	0.24%
2021/10/12	3	33.30	0	0.00	33.30	3	5,039	0.06%
2021/10/08	14	33.71	1	33.55	33.55	13	5,047	0.26%
2021/10/07	2	33.55	1	33.75	34.00	1	5,101	0.02%
2021/10/06	3	33.65	110	33.18	33.20	-107	5,136	-2.08%	大賣/鉅額交易
2021/10/05	102	33.80	36	33.81	33.90	66	5,163	1.28%	大買/
2021/10/01	8.3	35.16	5	34.37	34.40	3.3	5,334	0.06%
2021/09/30	54.3	36.15	0	0.00	35.65	54.3	5,582	0.97%
2021/09/29	3	35.82	6	35.93	35.70	-3	5,656	-0.05%
2021/09/28	44	37.80	22	37.61	37.20	22	5,623	0.39%
2021/09/27	103	36.56	116	35.98	37.50	-13	5,127	-0.25%	大買/大賣/
2021/09/24	22	34.58	13.1	34.82	34.10	8.9	5,231	0.17%
2021/09/23	2	33.95	1.5	34.00	34.10	0.5	5,482	0.01%
2021/09/22	1	34.00	0	0.00	33.80	1	5,512	0.02%
2021/09/17	1	34.50	0	0.00	34.30	1	5,554	0.02%
2021/09/16	0	0.00	0	35.05	34.90	0	5,568	0.00%
2021/09/15	1	35.15	1	35.20	35.15	0	5,599	0.00%
2021/09/09	1	35.00	1	35.35	35.70	0	6,319	0.00%
2021/09/08	1	35.10	5	35.18	35.10	-4	6,382	-0.06%
2021/09/07	1	35.60	0	0.00	35.60	1	6,401	0.02%
2021/09/06	1	35.55	0	0.00	35.50	1	6,471	0.02%
2021/09/01	8	36.41	0	0.00	36.05	8	6,932	0.12%
2021/08/31	1	36.05	1	35.95	36.00	0	7,220	0.00%
2021/08/30	1	36.65	0	0.00	36.45	1	8,170	0.01%
2021/08/27	0	0.00	10	37.15	37.15	-10	8,507	-0.12%
2021/08/26	10	36.45	0	0.00	36.65	10	9,338	0.11%
2021/08/25	0	0.00	1	36.50	36.45	-1	9,548	-0.01%
2021/08/24	6	36.19	1	36.10	36.00	5	9,557	0.05%
2021/08/23	1	36.20	1	36.65	36.65	0	9,552	0.00%
2021/08/20	0	0.00	0	36.00	36.05	0	9,568	0.00%
2021/08/19	3	36.60	2	36.15	35.80	1	9,595	0.01%
2021/08/18	2	36.15	3	36.33	36.75	-1	9,597	-0.01%
2021/08/17	6.2	37.70	1	36.95	36.85	5.2	9,597	0.05%
2021/08/16	2	40.18	1	39.65	39.65	1	9,655	0.01%
2021/08/13	1	41.15	5	41.01	40.90	-4	9,619	-0.04%
2021/08/12	11	41.20	3	41.22	41.15	8	9,653	0.08%
2021/08/10	0.3	42.00	0	0.00	41.85	0.3	9,801	0.00%
2021/08/06	1	42.05	7.3	42.15	42.05	-6.3	10,006	-0.06%
2021/08/05	1.3	41.72	1	42.00	42.05	0.3	10,134	0.00%
2021/08/04	1	41.80	1	42.15	42.20	0	10,387	0.00%
2021/08/03	3	41.42	1	41.60	41.80	2	10,891	0.02%
2021/08/02	7	41.31	2	41.88	42.00	5	11,135	0.04%
2021/07/29	0	0.00	10	42.20	42.20	-10	11,148	-0.09%
2021/07/28	11	41.47	1	41.60	41.70	10	11,200	0.09%
2021/07/27	5	41.40	6.2	41.69	41.75	-1.2	11,276	-0.01%
2021/07/26	7	42.03	3	41.32	41.35	4	11,320	0.04%
2021/07/23	0	0.00	3	43.48	43.80	-3	11,234	-0.03%
2021/07/22	3	42.52	23	42.02	42.10	-20	11,252	-0.18%
2021/07/21	4	43.50	9	42.98	42.65	-5	11,280	-0.04%
2021/07/20	2	43.80	6	43.53	43.40	-4	11,329	-0.04%
2021/07/19	7	44.44	8	44.44	44.60	-1	11,489	-0.01%
2021/07/16	5	44.50	0	0.00	44.75	5	11,723	0.04%
2021/07/15	1	44.55	0	44.87	45.10	1	11,904	0.01%
2021/07/14	4.2	44.16	3	44.58	44.35	1.2	12,012	0.01%
2021/07/13	2.3	45.13	24	44.80	44.20	-21.7	12,155	-0.18%
2021/07/12	4	45.35	12	45.05	44.95	-8	12,200	-0.07%
2021/07/09	4	46.26	10	46.16	45.95	-6	12,244	-0.05%
2021/07/08	15	46.76	2	46.65	46.80	13	12,352	0.11%
2021/07/07	87	49.14	59	49.46	48.00	28	12,719	0.22%
2021/07/06	24	48.14	8	48.66	48.05	16	12,729	0.13%
2021/07/05	4	48.03	5.1	48.15	48.35	-1.1	12,634	-0.01%
2021/07/02	12	48.38	26	48.45	48.25	-14	12,625	-0.11%
2021/07/01	19	48.10	25.1	49.40	47.70	-6.1	12,600	-0.05%
2021/06/30	21.2	47.39	24	47.51	48.50	-2.8	12,196	-0.02%
2021/06/29	0	0.00	6	45.71	45.60	-6	11,816	-0.05%
2021/06/28	6	44.90	14	45.62	46.00	-8	11,840	-0.07%
2021/06/25	3	45.08	1	45.40	44.90	2	11,931	0.02%
2021/06/24	5.3	45.18	6.4	45.34	45.40	-1.1	12,036	-0.01%
2021/06/23	3	45.88	29	45.12	44.80	-26	12,046	-0.22%
2021/06/22	76	47.14	106	46.49	45.25	-30	12,006	-0.25%	大賣/
2021/06/21	178	45.04	147	45.15	45.80	31	11,681	0.27%	大買/大賣/
2021/06/17	4	44.98	0	0.00	44.05	4	11,500	0.03%
2021/06/16	6	43.85	1	43.85	43.85	5	11,569	0.04%
2021/06/15	1	44.50	0	0.00	44.00	1	11,547	0.01%
2021/06/11	22	45.67	20	45.54	44.50	2	11,486	0.02%
2021/06/09	83	46.92	94	45.15	45.10	-11	11,135	-0.10%
2021/06/08	126	47.46	66	47.88	46.90	60	11,004	0.55%	大買/
2021/06/07	142	48.05	179	48.54	49.00	-37	10,711	-0.35%	大買/大賣/
2021/06/04	63	46.66	9.4	46.47	45.65	53.6	9,730	0.55%
2021/06/03	222.4	46.19	220	46.70	46.40	2.4	9,410	0.03%	大買/大賣/
2021/06/02	32	43.35	35	44.07	44.75	-3	8,596	-0.03%
2021/06/01	3	40.87	4	41.11	41.70	-1	8,410	-0.01%
2021/05/31	1	41.80	4	41.83	41.30	-3	8,428	-0.04%
2021/05/28	3	41.07	1	41.40	41.20	2	8,435	0.02%
2021/05/27	7	41.54	1	41.95	40.90	6	8,495	0.07%
2021/05/26	7	41.02	4	41.23	41.60	3	8,506	0.04%
2021/05/25	5	41.78	1	41.70	41.70	4	8,495	0.05%
2021/05/24	2	42.93	5	42.73	42.35	-3	8,454	-0.04%
2021/05/21	6	40.49	4	40.73	41.30	2	8,413	0.02%
2021/05/20	1	39.65	0	0.00	39.95	1	8,382	0.01%
2021/05/19	4	40.48	1	40.30	40.35	3	8,352	0.04%
2021/05/18	4	38.73	2	39.33	40.00	2	8,294	0.02%
2021/05/17	2	37.78	2	36.93	37.50	0	8,225	0.00%
2021/05/14	4	39.80	4	40.15	39.30	0	8,098	0.00%
2021/05/13	8	39.99	12	40.75	40.55	-4	7,981	-0.05%
2021/05/12	11	42.42	2	45.70	40.80	9	7,825	0.12%
2021/05/11	8	47.88	9	47.14	44.85	-1	7,543	-0.01%
2021/05/10	10	45.66	21.1	45.42	46.30	-11.1	7,010	-0.16%
2021/05/06	2	42.85	4.1	43.84	42.90	-2.1	6,739	-0.03%
2021/05/05	0	0.00	14	42.71	42.80	-14	6,710	-0.21%
2021/05/04	10	43.03	2	42.55	42.35	8	6,679	0.12%
2021/05/03	1	43.90	3	44.33	44.45	-2	6,594	-0.03%
2021/04/29	3.1	44.25	0	0.00	44.60	3.1	6,583	0.05%
2021/04/28	7	45.40	7.5	45.23	44.90	-0.5	6,554	-0.01%
2021/04/27	0	0.00	1	44.70	45.80	-1	6,573	-0.02%
2021/04/26	8	45.00	6	45.04	45.20	2	6,491	0.03%
2021/04/23	2	43.38	19	43.84	44.10	-17	6,353	-0.27%
2021/04/22	11	43.43	15	43.32	42.65	-4	6,216	-0.06%
2021/04/21	15	44.00	8	44.09	43.90	7	6,020	0.12%
2021/04/20	2	42.63	16	42.71	42.90	-14	5,845	-0.24%
2021/04/19	2	42.43	8.6	42.78	43.00	-6.5	5,793	-0.11%
2021/04/16	10	41.28	3	41.12	41.55	7	5,623	0.12%
2021/04/15	7	40.74	9	41.11	40.80	-2	5,565	-0.04%
2021/04/14	87	41.25	152	40.06	40.75	-65	5,534	-1.17%	大賣/
2021/04/13	152	42.14	162	42.36	41.80	-10	5,423	-0.18%	大買/大賣/
2021/04/12	75.1	39.67	107	39.39	40.45	-31.9	4,935	-0.65%	大賣/
2021/04/09	25	37.01	0	0.00	37.00	25	4,665	0.54%
2021/04/08	4	37.34	7	37.81	38.00	-3	4,657	-0.06%
2021/04/07	55.1	37.47	24	37.83	37.00	31.1	4,750	0.65%
2021/04/06	10	36.97	52	36.81	37.40	-42	5,023	-0.84%
2021/04/01	20	34.98	21	34.92	35.40	-1	5,095	-0.02%
2021/03/31	51	34.96	10	34.85	34.90	41	4,996	0.82%
2021/03/30	2	34.80	23	34.79	35.00	-21	4,935	-0.43%
2021/03/29	21	34.49	11	34.34	34.05	10	4,784	0.21%
2021/03/26	1	33.50	6	33.60	33.60	-5	4,838	-0.10%
2021/03/25	16	33.36	6	33.28	33.35	10	4,869	0.21%
2021/03/24	6	32.78	4	33.00	33.00	2	4,804	0.04%
2021/03/23	6	32.80	0	0.00	32.70	6	4,820	0.12%
2021/03/22	12	32.68	2	32.83	33.00	10	5,030	0.20%
2021/03/19	19	32.72	1	32.80	32.65	18	5,060	0.36%
2021/03/18	0	0.00	0	32.25	32.05	0	4,953	0.00%
2021/03/17	0	32.20	0	0.00	32.15	0	4,948	0.00%
2021/03/16	0	0.00	3	32.22	32.35	-3	5,012	-0.06%
2021/03/15	0	32.10	0	0.00	32.15	0	5,051	0.00%
2021/03/12	10	32.30	10	32.35	32.30	0	5,083	0.00%
2021/03/10	10	32.10	10	32.20	32.30	0	5,138	0.00%
2021/03/09	50	32.45	2	32.50	32.40	48	5,155	0.93%
2021/03/08	0	32.10	10.3	32.04	32.10	-10.3	5,171	-0.20%
2021/03/05	0	0.00	3	32.10	31.80	-3	5,165	-0.06%
2021/03/04	1	31.90	0	0.00	31.95	1	5,211	0.02%
2021/03/03	0	0.00	4.1	31.65	31.85	-4.1	5,198	-0.08%
2021/03/02	23	31.70	20	31.93	31.20	3	5,189	0.06%
2021/02/26	8	31.30	36	31.24	31.35	-28	5,152	-0.54%
2021/02/25	10	31.40	11	31.51	31.45	-1	5,134	-0.02%
2021/02/24	0	0.00	20	31.35	31.50	-20	5,173	-0.39%
2021/02/22	2	31.20	1.1	31.06	31.10	0.9	5,150	0.02%
2021/02/18	0	0.00	10	30.68	30.65	-10	5,340	-0.19%
2021/02/17	10	30.17	3	30.20	30.20	7	5,365	0.13%
2021/02/05	9	29.33	0	0.00	29.35	9	5,789	0.16%
2021/02/04	26	29.19	0	0.00	29.30	26	5,813	0.45%
2021/02/02	10	28.95	11	29.23	29.30	-1	5,993	-0.02%
2021/02/01	15	28.63	15	28.85	28.90	0	6,029	0.00%
2021/01/29	11	28.74	30	28.75	28.70	-19	6,066	-0.31%
2021/01/28	20	29.62	28	29.31	29.20	-8	6,138	-0.13%
2021/01/27	1	29.85	15	29.85	29.80	-14	6,145	-0.23%
2021/01/25	10	30.15	5	30.20	30.15	5	6,210	0.08%
2021/01/20	54	30.02	15	30.09	29.85	39	6,286	0.62%
2021/01/19	0	0.00	80	30.85	30.85	-80	6,495	-1.23%
2021/01/18	72	31.12	36	31.00	31.10	36	6,550	0.55%
2021/01/15	25	31.35	32	31.47	31.40	-7	6,564	-0.11%
2021/01/14	1	32.05	0	0.00	32.05	1	6,677	0.01%
2021/01/12	3	32.55	1	32.40	32.25	2	6,781	0.03%
2021/01/11	0	0.00	0.2	32.95	33.00	-0.2	6,760	0.00%
2021/01/08	2	33.33	0	0.00	33.30	2	6,787	0.03%
2021/01/07	41	33.92	3	34.10	33.55	38	6,802	0.56%
2021/01/06	1	33.45	33	33.25	33.20	-32	6,891	-0.46%
2021/01/05	31	34.09	17	33.74	33.75	14	7,035	0.20%
2021/01/04	40	34.33	38	34.09	34.20	2	7,184	0.03%
2020/12/31	7	34.16	7	33.97	34.00	0	7,154	0.00%
2020/12/30	34	34.02	85	34.16	34.15	-51	7,118	-0.72%
2020/12/29	147.1	33.96	124	33.86	33.55	23.1	7,018	0.33%	大買/大賣/
2020/12/28	34	33.22	62	33.29	33.45	-28	6,617	-0.42%
2020/12/25	1	31.95	1	31.90	31.85	0	6,421	0.00%
2020/12/23	12	31.89	12	32.04	32.00	0	6,696	0.00%
2020/12/22	20	32.40	13	32.58	32.10	7	6,864	0.10%
2020/12/21	3	31.88	7	31.89	31.95	-4	6,824	-0.06%
2020/12/18	0	0.00	1.1	31.45	31.35	-1.1	6,858	-0.02%
2020/12/17	36	31.39	33	31.31	31.35	3	6,965	0.04%
2020/12/16	32	31.60	13.1	31.80	31.75	18.9	7,030	0.27%
2020/12/15	0	0.00	32	31.30	31.25	-32	7,052	-0.45%
2020/12/14	2	30.40	0	0.00	30.85	2	7,238	0.03%
2020/12/11	1	30.55	0	0.00	30.60	1	7,585	0.01%
2020/12/10	3	30.87	4	31.51	30.85	-1	7,732	-0.01%
2020/12/09	5	30.92	4	30.89	30.90	1	7,836	0.01%
2020/12/08	31	31.06	30	31.29	31.20	1	7,910	0.01%
2020/12/07	2	30.83	10	31.00	30.80	-8	8,044	-0.10%
2020/12/04	1	31.60	1	31.30	31.40	0	8,135	0.00%
2020/12/03	1	31.50	6	31.59	31.55	-5	8,318	-0.06%
2020/12/02	9	31.87	2.5	31.65	31.65	6.6	8,383	0.08%
2020/12/01	0	32.03	0	0.00	31.95	0	8,434	0.00%
2020/11/30	30	32.21	31	32.30	31.80	-1	8,550	-0.01%
2020/11/27	1	31.80	9	32.02	32.00	-8	8,664	-0.09%
2020/11/26	26	32.00	26	32.19	31.95	0	8,892	0.00%
2020/11/25	17	31.84	18	32.01	31.75	-1	9,325	-0.01%
2020/11/24	3	31.93	0.4	32.08	31.90	2.6	9,455	0.03%
2020/11/23	0	0.00	1	31.85	31.80	-1	9,522	-0.01%
2020/11/20	0	0.00	1	32.05	32.00	-1	9,527	-0.01%
2020/11/19	3.1	31.77	0	0.00	31.70	3.1	9,608	0.03%
2020/11/18	23.2	31.89	21.4	31.91	31.95	1.8	9,607	0.02%
2020/11/17	34.2	31.92	18	32.61	32.00	16.2	9,652	0.17%
2020/11/16	1	32.65	3	32.62	32.65	-2	9,663	-0.02%
2020/11/13	98	33.42	70	33.77	32.60	28	9,815	0.29%
2020/11/12	42	32.62	2	32.60	32.60	40	9,419	0.42%
2020/11/11	4	32.60	0	0.00	33.10	4	9,481	0.04%
2020/11/10	16	32.54	0	0.00	32.45	16	9,584	0.17%
2020/11/06	1	32.75	0	0.00	32.70	1	9,894	0.01%
2020/11/05	15	32.90	3	32.60	32.60	12	10,067	0.12%
2020/11/03	0	0.00	2	33.15	33.15	-2	10,121	-0.02%
2020/11/02	23	33.27	1	33.15	33.15	22	10,118	0.22%
2020/10/30	2	34.10	4	34.15	33.95	-2	10,102	-0.02%
2020/10/29	25	34.19	4	34.53	34.30	21	10,056	0.21%
2020/10/28	5	34.96	3	35.02	34.75	2	10,041	0.02%
2020/10/27	49	35.36	52	34.81	35.35	-3	9,929	-0.03%
2020/10/26	1	33.65	2.9	34.00	33.55	-1.9	9,628	-0.02%
2020/10/23	12	33.76	17	33.99	33.75	-5	9,552	-0.05%
2020/10/22	1	34.15	7	34.06	33.85	-6	9,557	-0.06%
2020/10/21	12	33.73	10	33.85	33.75	2	9,440	0.02%
2020/10/20	6	33.47	16	33.27	33.60	-10	9,399	-0.11%
2020/10/16	2	33.50	6	33.17	32.80	-4	9,357	-0.04%
2020/10/15	8	33.28	7	33.46	33.20	1	9,340	0.01%
2020/10/14	7	33.44	42	33.09	33.20	-35	9,348	-0.37%
2020/10/13	49	34.17	93	33.70	34.50	-44	9,174	-0.48%
2020/10/12	21	32.47	19	32.96	33.50	2	8,973	0.02%
2020/10/08	42	31.82	0	0.00	31.75	42	8,852	0.47%
2020/10/07	2	32.30	3	32.63	32.25	-1	8,838	-0.01%
2020/10/06	3	32.28	3	32.18	32.50	0	8,827	0.00%
2020/10/05	1	31.85	11	32.08	32.10	-10	8,814	-0.11%
2020/09/30	10	31.91	10	31.97	31.55	0	8,814	0.00%
2020/09/29	57	32.51	4	31.61	32.55	53	8,758	0.61%
2020/09/28	17	31.61	32	31.84	31.80	-15	8,634	-0.17%
2020/09/25	16	31.45	23	31.75	31.60	-7	8,596	-0.08%
2020/09/24	37	30.83	37	30.65	30.45	0	8,511	0.00%
2020/09/23	6	31.37	2	31.53	31.15	4	8,369	0.05%
2020/09/22	5	32.42	10	32.88	31.90	-5	8,273	-0.06%
2020/09/21	25	32.95	17	33.18	33.10	8	8,144	0.10%
2020/09/18	2	32.70	16	32.58	32.90	-14	8,049	-0.17%
2020/09/17	28	30.81	31.3	31.11	31.75	-3.3	7,804	-0.04%
2020/09/16	25	31.30	76	31.05	31.55	-51	7,580	-0.67%
2020/09/15	6	29.48	22	29.49	30.00	-16	7,301	-0.22%
2020/09/14	55	29.00	57	29.59	29.00	-2	7,211	-0.03%
2020/09/11	28	28.56	31	29.33	28.50	-3	7,118	-0.04%
2020/09/10	54	29.13	51	29.33	29.00	3	7,058	0.04%
2020/09/09	60	29.07	14	29.81	29.65	46	6,999	0.66%
2020/09/08	1	29.10	125	28.59	29.15	-124	6,915	-1.79%	大賣/鉅額交易
2020/09/07	45	28.06	45	28.43	27.90	0	6,728	0.00%
2020/09/04	22	27.94	6	27.85	27.80	16	6,666	0.24%
2020/09/03	2	28.45	5	28.61	28.70	-3	6,678	-0.04%
2020/09/02	75	28.76	3	28.83	28.45	72	6,571	1.10%
2020/09/01	16	29.38	1	30.25	29.50	15	6,390	0.23%
2020/08/31	98	29.13	132.1	29.49	30.30	-34.1	6,145	-0.55%	大賣/
2020/08/28	0	0.00	64.1	27.43	27.55	-64.1	5,720	-1.12%
2020/08/27	91	26.40	90	26.65	26.30	1	5,580	0.02%
2020/08/26	20	27.05	20	27.60	27.10	0	5,487	0.00%
2020/08/25	131	27.50	131	27.69	27.30	0	5,429	0.00%	大買/大賣/
2020/08/24	0	0.00	17	26.97	27.00	-17	5,386	-0.32%
2020/08/21	37	27.31	30	27.43	27.30	7	5,399	0.13%
2020/08/20	71	27.52	58	27.87	27.50	13	5,342	0.24%
2020/08/19	2	27.80	0	0.00	28.00	2	5,215	0.04%
2020/08/18	38	26.37	38	26.70	26.45	0	5,110	0.00%
2020/08/17	0	0.00	7	26.10	26.50	-7	5,168	-0.14%
2020/08/14	60	26.05	65	26.25	26.35	-5	5,275	-0.09%
2020/08/13	52	25.57	55	25.72	25.55	-3	5,249	-0.06%
2020/08/12	21	25.57	20	25.78	25.40	1	5,257	0.02%
2020/08/11	1	25.00	16	24.63	25.15	-15	5,099	-0.29%
2020/08/10	2	23.85	3	24.10	23.90	-1	4,954	-0.02%
2020/08/07	0	0.00	1	24.15	24.15	-1	4,961	-0.02%
2020/08/04	0	0.00	1	23.15	23.15	-1	5,119	-0.02%
2020/08/03	12	23.08	0	0.00	23.20	12	5,110	0.23%
2020/07/30	16	23.26	10	23.40	23.25	6	5,088	0.12%
2020/07/29	22	23.19	36	23.28	23.15	-14	5,083	-0.28%
2020/07/28	15	23.10	0	0.00	23.10	15	5,093	0.29%
2020/07/27	80	23.72	80	23.94	23.60	0	5,082	0.00%
2020/07/24	40	23.65	0	0.00	23.60	40	5,059	0.79%
2020/07/23	13	23.92	11	24.08	23.80	2	5,049	0.04%
2020/07/22	15	23.70	25	23.82	23.85	-10	4,996	-0.20%
2020/07/21	36	23.70	40	23.89	23.90	-4	4,952	-0.08%
2020/07/20	35	23.95	36	23.89	23.95	-1	4,914	-0.02%
2020/07/17	34	23.51	8	23.67	23.55	26	4,850	0.54%
2020/07/16	8	23.86	1	24.10	23.85	7	4,858	0.14%
2020/07/15	5	23.95	32	23.55	23.80	-27	4,837	-0.56%
2020/07/14	0	0.00	3	23.35	23.25	-3	4,784	-0.06%
2020/07/13	0	0.00	1	23.80	23.70	-1	4,766	-0.02%
2020/07/10	36	23.21	17	23.39	23.35	19	4,775	0.40%
2020/07/09	20	23.13	0	0.00	23.05	20	4,699	0.43%
2020/07/08	0	0.00	2	23.10	23.20	-2	4,670	-0.04%
2020/07/07	0	0.00	4	23.11	22.95	-4	4,674	-0.09%
2020/07/06	26	23.00	1	23.10	23.00	25	4,713	0.53%
2020/07/03	3	23.90	10	23.80	23.95	-7	4,653	-0.15%
2020/07/01	32	23.68	1	23.70	23.65	31	4,583	0.68%
2020/06/30	2	23.33	52	23.38	23.30	-50	4,558	-1.10%
2020/06/29	10	23.20	0	0.00	23.15	10	4,584	0.22%
2020/06/24	1	23.60	1	23.60	23.50	0	4,588	0.00%
2020/06/23	30	23.68	30	23.93	23.55	0	4,655	0.00%
2020/06/22	30	23.72	40	23.98	23.70	-10	4,710	-0.21%
2020/06/19	29	23.83	17	24.21	23.65	12	4,700	0.26%
2020/06/18	1	24.00	32	24.02	24.00	-31	4,723	-0.66%
2020/06/17	1	23.75	22	23.95	23.75	-21	4,736	-0.44%
2020/06/16	2	23.98	17	23.81	23.85	-15	4,805	-0.31%
2020/06/15	15	23.13	12	22.98	22.90	3	4,918	0.06%
2020/06/12	13	22.20	10	22.75	22.70	3	4,931	0.06%
2020/06/11	15	22.50	15	22.65	22.50	0	4,997	0.00%
2020/06/10	56	22.80	16	22.83	22.75	40	5,048	0.79%
2020/06/09	31	23.70	5	23.90	23.70	26	5,193	0.50%
2020/06/08	12	23.78	14	23.89	23.95	-2	5,294	-0.04%
2020/06/05	32	23.75	31	23.75	23.75	1	5,394	0.02%
2020/06/03	43	23.88	32	23.95	23.95	11	5,668	0.19%
2020/06/02	0	0.00	1	23.85	23.80	-1	5,700	-0.02%
2020/05/29	0	0.00	39	24.04	23.60	-39	5,939	-0.66%
2020/05/28	3	24.25	0	0.00	23.85	3	6,106	0.05%
2020/05/27	3	24.00	23	23.94	23.90	-20	6,201	-0.32%
2020/05/26	0	0.00	2	23.88	23.90	-2	6,571	-0.03%
2020/05/25	11	23.50	3	23.58	23.45	8	7,089	0.11%
2020/05/22	10	24.05	3.3	24.05	24.05	6.7	7,214	0.09%
2020/05/21	41	24.30	23	24.02	24.30	18	7,427	0.24%
2020/05/20	45	23.75	1	23.75	23.55	44	7,367	0.60%
2020/05/19	36	23.49	50	23.72	23.60	-14	7,336	-0.19%
2020/05/18	51	22.75	20	22.89	23.10	31	7,175	0.43%
2020/05/15	1	21.50	25.8	21.95	22.20	-24.8	7,007	-0.35%
2020/05/14	20	21.50	40	21.70	21.50	-20	6,955	-0.29%
2020/05/13	2	21.98	61	21.91	21.90	-59	6,894	-0.86%
2020/05/12	30	22.21	12	22.34	22.40	18	6,806	0.26%
2020/05/11	20	21.13	0	0.00	21.10	20	6,543	0.31%
2020/05/08	3	21.05	0	0.00	21.05	3	6,555	0.05%
2020/05/07	0	0.00	0	20.95	21.10	0	6,650	0.00%
2020/05/06	0	0.00	14	21.05	20.90	-14	6,792	-0.21%
2020/05/05	11	20.95	0	0.00	20.95	11	6,789	0.16%
2020/05/04	9	20.89	0	0.00	20.80	9	6,791	0.13%
2020/04/30	0	0.00	10	21.15	21.20	-10	6,772	-0.15%
2020/04/29	1	21.15	1	21.05	21.05	0	6,759	0.00%
2020/04/28	20	20.99	8	21.00	21.00	12	6,732	0.18%
2020/04/27	2	20.75	0	20.80	20.70	2	6,745	0.03%
2020/04/24	1	20.40	0	0.00	20.40	1	6,752	0.01%
2020/04/22	0	0.00	0	20.35	20.30	0	6,754	0.00%
2020/04/21	0	0.00	50	20.48	20.35	-50	6,773	-0.74%
2020/04/20	30.3	20.95	55	21.03	21.00	-24.7	6,744	-0.37%
2020/04/17	25	21.26	21	21.00	21.00	4	6,723	0.06%
2020/04/16	21	21.14	20	21.15	21.15	1	6,759	0.01%
2020/04/15	1	20.85	1	21.30	21.45	0	6,723	0.00%
2020/04/14	0	0.00	5	20.70	20.85	-5	6,657	-0.08%
2020/04/10	6	20.98	0	0.00	20.75	6	6,633	0.09%
2020/04/09	36	20.95	21	21.09	21.10	15	6,605	0.23%
2020/04/08	11.1	20.54	11	20.77	20.85	0.1	6,563	0.00%
2020/04/07	0	0.00	2	20.45	20.30	-2	6,514	-0.03%
2020/04/06	31	20.25	14.1	20.28	20.40	16.9	6,489	0.26%
2020/04/01	11	20.44	3	20.60	20.50	8	6,454	0.12%
2020/03/31	1	20.35	0	0.00	20.55	1	6,481	0.02%
2020/03/30	13	19.85	9	20.14	20.50	4	6,439	0.06%
2020/03/27	21	20.64	21	20.14	20.10	0	6,396	0.00%
2020/03/26	31	20.39	26	20.66	20.75	5	6,303	0.08%
2020/03/25	10	19.90	13	20.19	20.35	-3	6,194	-0.05%
2020/03/24	26	19.48	20	19.45	19.45	6	6,102	0.10%
2020/03/23	13	18.88	13	18.92	19.05	0	6,000	0.00%
2020/03/20	23	18.16	78	18.36	18.35	-55	5,913	-0.93%
2020/03/19	20	17.59	56	17.57	17.55	-36	5,777	-0.62%
2020/03/18	16	20.05	9	19.98	19.45	7	5,544	0.13%
2020/03/17	37	20.49	20	20.63	20.35	17	5,438	0.31%
2020/03/16	64	21.30	52	21.25	21.00	12	5,330	0.23%
2020/03/13	47	20.72	26	20.87	21.30	21	5,237	0.40%
2020/03/12	83	22.40	43	22.62	22.50	40	4,960	0.81%
2020/03/11	23	22.92	27	23.02	23.00	-4	4,821	-0.08%
2020/03/10	2	22.05	12	22.57	22.70	-10	4,707	-0.21%
2020/03/09	10	22.53	7	22.40	22.10	3	4,538	0.07%
2020/03/06	10	23.16	1	23.60	23.20	9	4,361	0.21%
2020/03/05	4	23.52	4	23.43	23.50	0	4,286	0.00%
2020/03/04	2	24.50	2	24.60	23.75	0	4,154	0.00%
2020/03/03	14	24.26	30	24.28	24.20	-16	4,018	-0.40%
2020/03/02	64	23.44	20	23.69	23.35	44	3,790	1.16%
2020/02/27	75	24.26	34	23.93	23.65	41	3,649	1.12%
2020/02/26	40	24.04	60.2	24.18	23.65	-20.2	3,278	-0.62%
2020/02/25	7	22.89	6	23.13	22.60	1	2,676	0.04%
2020/02/24	32	22.51	30	22.90	23.00	2	2,438	0.08%
2020/02/21	36	21.30	41	21.44	21.65	-5	2,096	-0.24%
2020/02/20	10	21.08	16	21.04	21.00	-6	1,950	-0.31%
2020/02/19	0	0.00	3	20.65	20.60	-3	1,856	-0.16%
2020/02/17	10	20.50	9	20.53	20.50	1	1,955	0.05%
2020/02/13	2	20.10	0	20.10	20.10	2	1,892	0.10%
2020/02/12	1	20.10	0	0.00	20.15	1	1,886	0.05%
2020/02/11	4	20.03	0	0.00	20.05	4	1,862	0.21%
2020/02/10	7	20.26	0	0.00	20.25	7	1,832	0.38%
2020/02/07	3	20.57	13	20.51	20.80	-10	1,732	-0.58%
2020/02/06	0	20.00	22	19.90	20.00	-22	1,578	-1.39%
2020/02/04	0	19.70	3	19.70	19.65	-3	1,548	-0.19%
2020/02/03	0	19.60	0	0.00	19.55	0	1,540	0.00%
2020/01/31	10	19.60	10	19.85	19.70	0	1,511	0.00%
2020/01/30	41	19.62	30	19.73	19.55	11	1,495	0.74%
2020/01/20	2	20.45	0	0.00	20.45	2	1,464	0.14%
2020/01/17	0	0.00	2	20.25	20.20	-2	1,426	-0.14%
2020/01/16	0	0.00	0	20.10	20.20	0	1,404	0.00%
2020/01/15	0	19.90	12	19.82	20.00	-12	1,378	-0.87%
2020/01/14	0	0.00	10	19.83	19.75	-10	1,333	-0.75%
2020/01/13	0	0.00	1	19.80	19.75	-1	1,343	-0.07%
2020/01/10	1	19.65	15	19.64	19.75	-14	1,356	-1.03%
2020/01/09	10	19.25	0.5	19.20	19.20	9.5	1,290	0.74%
2020/01/07	0	0.00	2	19.35	19.35	-2	1,304	-0.15%
2020/01/06	11	19.28	0	0.00	19.20	11	1,326	0.83%
2020/01/03	10	19.50	0	0.00	19.40	10	1,345	0.74%
2020/01/02	5	19.30	9	19.45	19.45	-4	1,339	-0.30%
2019/12/27	1	19.10	0	0.00	19.10	1	1,263	0.08%
2019/12/26	1	19.15	30	19.05	19.15	-29	1,248	-2.32%
2019/12/25	0	0.00	0	18.90	18.95	0	1,203	0.00%
2019/12/24	5	18.85	6	18.92	18.95	-1	1,203	-0.08%
2019/12/23	0	0.00	15	18.93	19.00	-15	1,200	-1.25%
2019/12/19	0	0.00	1	18.95	18.95	-1	1,202	-0.08%
2019/12/18	0	0.00	15	19.00	18.95	-15	1,200	-1.25%
2019/12/13	0	0.00	10	18.95	19.00	-10	1,151	-0.87%
2019/12/10	0	0.00	15	18.85	18.95	-15	1,157	-1.30%
2019/12/05	12	18.60	30	18.60	18.60	-18	1,186	-1.52%
2019/12/04	0	0.00	10	18.75	18.75	-10	1,168	-0.86%
2019/12/03	2	18.70	2	18.75	18.75	0	1,166	0.00%
2019/12/02	30	18.70	0	0.00	18.70	30	1,164	2.58%
2019/11/29	0	0.00	1	18.80	18.80	-1	1,152	-0.09%
2019/11/28	2	18.85	0	0.00	18.85	2	1,153	0.17%
2019/11/27	0	0.00	1	18.95	19.05	-1	1,131	-0.09%
2019/11/26	2	18.95	0	0.00	18.90	2	1,111	0.18%
2019/11/25	40	19.15	43	19.27	19.20	-3	1,088	-0.28%
2019/11/22	2	18.80	0	0.00	18.80	2	1,052	0.19%
2019/11/21	11	18.81	10	18.95	18.85	1	1,052	0.10%
2019/11/20	1	18.90	0	0.00	18.95	1	1,052	0.09%
2019/11/19	0	0.00	0	18.80	18.80	0	1,053	0.00%
2019/11/18	1	18.90	6	18.95	18.80	-5	1,052	-0.48%
2019/11/15	1	19.15	1	19.10	18.85	0	1,048	0.00%
2019/11/14	15	18.75	5	18.58	18.80	10	997	1.00%
2019/11/11	0	0.00	14	18.24	18.20	-14	940	-1.49%
2019/11/08	3	18.20	0	0.00	18.20	3	937	0.32%
2019/11/07	0	0.00	3	18.28	18.25	-3	934	-0.32%
2019/11/06	5	18.20	0	0.00	18.20	5	940	0.53%
2019/11/04	11	18.22	0	0.00	18.25	11	953	1.15%
2019/10/29	0	18.10	0	0.00	18.10	0	1,014	0.00%
2019/10/28	1	18.20	2	18.30	18.15	-1	1,018	-0.10%
2019/10/24	1	18.05	0	0.00	18.10	1	1,024	0.10%
2019/10/23	12	17.98	10	18.05	18.00	2	1,033	0.19%
2019/10/22	2	18.00	0	0.00	18.00	2	1,038	0.19%
2019/10/21	15	17.95	0	0.00	17.95	15	1,057	1.42%
2019/10/17	2	18.35	0	0.00	18.45	2	1,013	0.20%
2019/10/16	3	18.35	0	0.00	18.35	3	1,012	0.30%
2019/10/14	0	0.00	1	18.25	18.30	-1	1,030	-0.10%
2019/09/27	1	17.85	15	17.90	17.85	-14	1,212	-1.15%
2019/09/24	0	0.00	2	18.15	18.10	-2	1,283	-0.16%
2019/09/19	0	0.00	5	18.20	18.20	-5	1,334	-0.37%
2019/09/17	0	18.30	0	0.00	18.15	0	1,377	0.00%
2019/09/16	0	0.00	10	18.35	18.35	-10	1,427	-0.70%
2019/09/11	0	0.00	0	18.20	18.10	0	1,508	0.00%
2019/09/09	5	18.18	0	0.00	18.30	5	1,527	0.33%
2019/09/06	0	17.90	0	0.00	17.85	0	1,503	0.00%
2019/08/29	1	17.40	0	0.00	17.40	1	1,525	0.07%
2019/08/27	3	17.45	0	0.00	17.40	3	1,527	0.20%
2019/08/26	0	0.00	6	17.50	17.50	-6	1,523	-0.39%
2019/08/22	4	17.73	0	0.00	17.80	4	1,545	0.26%
2019/08/21	2	17.65	7.6	17.69	17.70	-5.6	1,555	-0.36%
2019/08/20	3	17.73	0	0.00	17.65	3	1,556	0.19%
2019/08/16	1	17.65	0	0.00	17.65	1	1,551	0.06%
2019/08/15	2	17.75	0	0.00	17.80	2	1,545	0.13%
2019/08/14	1	18.00	0	0.00	18.00	1	1,546	0.06%
2019/08/13	1	18.25	0	0.00	18.15	1	1,554	0.06%
2019/08/06	5	17.35	5	18.00	18.05	0	1,586	0.00%
2019/08/02	2	18.45	0	0.00	18.45	2	1,580	0.13%
2019/08/01	8	18.65	0	0.00	18.65	8	1,610	0.50%
2019/07/31	2	18.83	0	0.00	18.80	2	1,600	0.12%
2019/07/30	9	18.95	0	0.00	18.85	9	1,607	0.56%
2019/07/26	1	18.95	0	0.00	19.00	1	1,630	0.06%
2019/07/25	5	19.00	0	0.00	19.00	5	1,627	0.31%
2019/07/24	6	19.03	0	0.00	19.05	6	1,641	0.37%
2019/07/23	4	19.08	0	0.00	19.00	4	1,645	0.24%
2019/07/22	0.2	19.10	0	0.00	19.10	0.2	1,642	0.01%
2019/07/18	5	19.13	0	0.00	19.10	5	1,675	0.30%
2019/07/17	3	19.15	0	0.00	19.15	3	1,685	0.18%
2019/07/16	14	19.15	0	0.00	19.15	14	1,683	0.83%
2019/07/15	7	19.30	0	0.00	19.20	7	1,662	0.42%
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	3	20.53	0	0.00	20.60	3	1,691	0.18%
2019/07/09	0	0.00	1	20.50	20.50	-1	1,665	-0.06%
2019/07/05	0	0.00	2	20.60	20.60	-2	1,707	-0.12%
2019/07/03	7	20.41	10	20.50	20.40	-3	1,897	-0.16%
2019/07/02	4	20.35	2	20.50	20.45	2	1,956	0.10%
2019/07/01	2	20.25	0	0.00	20.25	2	1,951	0.10%
2019/06/28	9	20.25	2	20.33	20.20	7	1,943	0.36%
2019/06/27	6	20.45	0	0.00	20.40	6	1,942	0.31%
2019/06/26	10	20.38	4	20.43	20.35	6	1,979	0.30%
2019/06/24	0	0.00	2	20.80	20.75	-2	1,970	-0.10%
2019/06/21	2	20.63	16	20.63	20.75	-14	1,965	-0.71%
2019/06/20	0	0.00	40	20.49	20.50	-40	1,945	-2.06%
2019/06/19	2	20.25	7	20.07	20.20	-5	1,950	-0.26%
2019/06/18	3	19.87	1	19.90	19.90	2	1,940	0.10%
2019/06/17	0	0.00	5	19.90	19.90	-5	1,948	-0.26%
2019/06/14	0	0.00	1	19.60	19.65	-1	1,941	-0.05%
2019/06/13	2	19.45	0	0.00	19.45	2	1,941	0.10%
2019/06/12	3	19.50	0	0.00	19.45	3	1,955	0.15%
2019/06/11	0	19.55	0	0.00	19.55	0	1,970	0.00%
2019/06/06	0	0.00	1	19.45	19.40	-1	1,984	-0.05%
2019/06/05	0.8	19.60	0	0.00	19.40	0.8	1,996	0.04%
2019/06/03	1	19.40	0	0.00	19.35	1	2,016	0.05%
2019/05/31	0	0.00	2	19.45	19.40	-2	2,038	-0.10%
2019/05/24	0	0.00	0	19.35	19.35	0	2,043	0.00%
2019/05/22	2	19.35	5	19.40	19.40	-3	2,078	-0.14%
2019/05/21	0	0.00	0	19.80	19.30	0	2,100	0.00%
2019/05/20	0	0.00	5	19.40	19.35	-5	2,120	-0.24%
2019/05/17	5	19.30	0	0.00	19.25	5	2,159	0.23%
2019/05/16	7	19.30	10	19.35	19.30	-3	2,223	-0.13%
2019/05/15	1	19.25	0	0.00	19.25	1	2,257	0.04%
2019/05/14	1	19.00	1	19.10	19.30	0	2,268	0.00%
2019/05/13	1	19.35	15	19.28	19.20	-14	2,303	-0.61%
2019/05/10	50	19.31	30	19.52	19.35	20	2,323	0.86%
2019/05/09	1	19.75	0	0.00	19.50	1	2,332	0.04%
2019/05/06	12	19.64	0	0.00	19.70	12	2,294	0.52%
2019/04/30	10	19.80	0	0.00	19.75	10	2,259	0.44%
2019/04/29	1	19.80	0	0.00	19.80	1	2,247	0.04%
2019/04/26	4	19.90	0	0.00	19.85	4	2,246	0.18%
2019/04/25	0	0.00	0	20.15	20.10	0	2,251	0.00%
2019/04/24	8	20.04	0	0.00	19.90	8	2,248	0.36%
2019/04/23	12	19.80	0	0.00	19.80	12	2,221	0.54%
2019/04/22	3	19.95	0	0.00	19.95	3	2,212	0.14%
2019/04/19	0	19.85	0	0.00	19.90	0	2,210	0.00%
2019/04/18	25	20.09	4	20.10	19.85	21	2,209	0.95%
2019/04/17	9	20.26	2	20.35	20.40	7	2,166	0.32%
2019/04/15	0	0.00	2	20.65	20.60	-2	2,141	-0.09%
2019/04/12	6	20.76	5	20.79	20.55	1	2,121	0.05%
2019/04/11	7	21.11	3	21.20	21.00	4	2,074	0.19%
2019/04/10	12	21.16	4	21.28	21.35	8	2,041	0.39%
2019/04/09	8	21.22	5	21.10	20.80	3	1,892	0.16%
2019/04/08	2	21.05	2	20.90	21.20	0	1,847	0.00%
2019/04/03	0	20.90	0	0.00	20.60	0	1,793	0.00%
2019/04/02	0	21.00	0	0.00	20.55	0	1,760	0.00%
2019/04/01	0	20.50	0	0.00	20.50	0	1,755	0.00%
2019/03/29	9	20.28	41	20.48	20.50	-32	1,744	-1.83%
2019/03/28	7	20.22	9	20.25	20.20	-2	1,771	-0.11%
2019/03/27	0	20.60	0	0.00	20.50	0	1,782	0.00%
2019/03/26	0	20.65	0	0.00	20.55	0	1,776	0.00%
2019/03/25	22	20.63	7	20.69	20.55	15	1,788	0.84%
2019/03/22	4	20.80	1	20.85	20.90	3	1,782	0.17%
2019/03/21	0	0.00	10	20.43	20.65	-10	1,736	-0.58%
2019/03/20	10	20.40	16	20.40	20.40	-6	1,708	-0.35%
2019/03/19	0	20.30	13	20.35	20.30	-13	1,701	-0.76%
2019/03/18	3	20.25	13	20.35	20.30	-10	1,697	-0.59%
2019/03/15	1	20.10	0	0.00	20.25	1	1,702	0.06%
2019/03/14	15	20.15	0	0.00	20.10	15	1,701	0.88%
2019/03/13	0	20.30	3	20.35	20.30	-3	1,710	-0.18%
2019/03/12	7	20.50	5	20.42	20.25	2	1,722	0.12%
2019/03/11	6	20.00	3	20.30	20.30	3	1,735	0.17%
2019/03/08	11	20.15	0	0.00	20.15	11	1,767	0.62%
2019/03/07	5	20.25	3	20.20	20.20	2	1,804	0.11%
2019/03/06	0	20.40	0	0.00	20.40	0	1,814	0.00%
2019/03/05	0	20.15	0	0.00	20.20	0	1,801	0.00%
2019/03/04	8	20.22	7	20.25	20.25	1	1,799	0.06%
2019/02/27	3	20.15	3	20.25	20.20	0	1,835	0.00%
2019/02/26	12	20.32	0	0.00	20.30	12	1,846	0.65%
2019/02/25	3	20.35	37	20.30	20.35	-34	1,851	-1.84%
2019/02/21	6	20.20	23	20.14	20.15	-17	1,874	-0.91%
2019/02/20	0	20.25	392.3	20.26	20.25	-392.3	1,883	-20.83%	大賣/鉅額交易
2019/02/19	5	20.30	5	20.55	20.45	0	1,881	0.00%
2019/02/18	0	0.00	14	20.45	20.40	-14	1,883	-0.74%
2019/02/15	61	20.02	0	0.00	20.15	61	1,862	3.28%
2019/02/14	0	19.65	20	19.55	19.70	-20	1,821	-1.10%
2019/02/13	10	19.37	69	19.35	19.45	-59	1,814	-3.25%
2019/02/12	3	19.50	0	0.00	19.45	3	1,834	0.16%
2019/02/11	0	0.00	5	19.45	19.30	-5	1,832	-0.27%
2019/01/29	6	19.25	6	19.32	19.40	0	1,913	0.00%
2019/01/28	6	19.13	0	0.00	19.30	6	1,939	0.31%
2019/01/18	29	18.90	0	0.00	18.95	29	2,373	1.22%
2019/01/17	2	18.97	1	19.05	18.95	1	2,478	0.04%
2019/01/16	0.3	18.95	0	0.00	18.85	0.3	2,513	0.01%
2019/01/14	75	18.80	0	0.00	18.85	75	2,551	2.94%
2019/01/11	166	18.83	0	0.00	18.85	166	2,607	6.37%	大買/鉅額交易
2019/01/10	27	18.83	0	0.00	18.80	27	2,672	1.01%
2019/01/09	2	18.85	0	0.00	18.85	2	2,738	0.07%
2019/01/08	2	18.65	0	0.00	18.65	2	2,759	0.07%
2019/01/02	1	18.70	0	0.00	18.80	1	3,068	0.03%
2018/12/28	20	18.95	0	0.00	18.65	20	3,145	0.64%
2018/12/27	2	18.95	4	18.95	19.00	-2	3,264	-0.06%
2018/12/26	6	18.79	6	18.77	18.60	0	3,334	0.00%
2018/12/25	1	18.90	0	0.00	19.00	1	3,366	0.03%
2018/12/24	0.6	19.20	0	0.00	19.20	0.6	3,420	0.02%
2018/12/21	15	19.16	4	18.95	18.85	11	3,644	0.30%
2018/12/20	9	19.39	0	0.00	19.35	9	3,723	0.24%
2018/12/19	2	19.68	2	19.65	19.65	0	3,831	0.00%
2018/12/18	11	19.74	0	0.00	19.65	11	3,907	0.28%
2018/12/17	7	20.05	0	0.00	19.95	7	4,005	0.17%
2018/12/14	0	0.00	1	20.30	20.25	-1	4,124	-0.02%
2018/12/13	3	20.33	2	20.30	20.40	1	4,190	0.02%
2018/12/12	4	20.15	0	0.00	20.25	4	4,329	0.09%
2018/12/11	30	20.18	0	0.00	20.35	30	4,474	0.67%
2018/12/10	0	0.00	2	20.25	20.20	-2	4,774	-0.04%
2018/12/07	0	0.00	1	20.65	20.60	-1	4,930	-0.02%
2018/12/06	1	20.75	0	0.00	20.65	1	5,184	0.02%
2018/12/05	16	21.00	2	21.00	21.00	14	5,355	0.26%
2018/12/04	9.1	21.44	0	0.00	21.40	9.1	5,528	0.16%
2018/12/03	2	21.68	20	21.75	21.65	-18	5,889	-0.31%
2018/11/30	5	21.11	0	21.65	21.75	5	5,919	0.08%
2018/11/29	0	0.00	0	21.20	21.20	0	5,918	0.00%
2018/11/27	2	21.35	0	0.00	21.25	2	6,035	0.03%
2018/11/26	0	0.00	4	21.39	21.35	-4	6,105	-0.07%
2018/11/21	3	20.95	0	0.00	21.00	3	6,442	0.05%
2018/11/19	1	21.55	0	0.00	21.60	1	6,896	0.01%
2018/11/14	0	0.00	0	21.35	21.35	0	7,741	0.00%
2018/11/13	1	20.95	3	20.97	21.30	-2	7,792	-0.03%
2018/11/12	1	21.40	5	21.57	21.35	-4	7,946	-0.05%
2018/11/08	6	21.17	0	0.00	21.35	6	8,340	0.07%
2018/11/07	1	21.10	4	21.31	21.35	-3	8,346	-0.04%
2018/11/02	1	20.50	0	0.00	20.50	1	8,470	0.01%
2018/11/01	0	0.00	2	20.25	20.25	-2	8,436	-0.02%
2018/10/31	6	19.48	6	19.68	19.75	0	8,368	0.00%
2018/10/30	8	19.58	4	19.73	19.75	4	8,273	0.05%
2018/10/29	2	20.05	0	0.00	20.15	2	8,177	0.02%
2018/10/26	1	19.40	1	19.60	20.10	0	8,136	0.00%
2018/10/25	1	19.35	5	19.67	20.05	-4	8,059	-0.05%
2018/10/19	1	20.45	1	20.60	20.60	0	7,942	0.00%
2018/10/18	1	20.65	1	20.60	20.55	0	7,876	0.00%
2018/10/17	4	21.31	0	0.00	21.00	4	7,802	0.05%
2018/10/16	4	21.66	2	21.63	21.65	2	7,726	0.03%
2018/10/12	3	21.37	16	21.21	21.60	-13	7,583	-0.17%
2018/10/11	1	21.05	0	0.00	21.05	1	7,437	0.01%
2018/10/09	1	23.25	5	23.19	23.35	-4	7,356	-0.05%
2018/10/08	13	23.50	8	23.15	23.00	5	7,322	0.07%
2018/10/05	11	23.04	6	23.12	23.00	5	7,242	0.07%
2018/10/04	3	23.63	3	23.47	24.10	0	7,126	0.00%
2018/10/02	2	23.90	3	23.93	23.95	-1	7,033	-0.01%
2018/10/01	15	24.42	0	0.00	24.40	15	7,001	0.21%
2018/09/28	4	24.96	17	25.10	24.60	-13	6,963	-0.19%
2018/09/27	8	25.26	14	25.11	25.30	-6	6,795	-0.09%
2018/09/26	0	0.00	3	24.47	24.80	-3	6,650	-0.05%
2018/09/25	0	0.00	1	24.05	23.55	-1	6,526	-0.02%
2018/09/21	23	24.27	22	24.21	24.05	1	6,454	0.02%
2018/09/20	3	23.93	5	24.40	23.80	-2	6,333	-0.03%
2018/09/19	32	24.77	4	24.64	24.65	28	6,195	0.45%
2018/09/18	41	24.91	2	25.08	24.65	39	6,141	0.63%
2018/09/17	4	24.60	12	24.68	24.60	-8	6,009	-0.13%
2018/09/14	17	24.48	8	24.61	25.00	9	5,859	0.15%
2018/09/13	29	23.66	7	23.56	23.75	22	5,568	0.40%
2018/09/12	23	23.23	3	23.18	23.30	20	5,400	0.37%
2018/09/11	10	21.99	16	22.12	22.75	-6	5,158	-0.12%
2018/09/10	19	21.88	8	21.58	22.40	11	5,014	0.22%
2018/09/07	16	22.35	148	22.22	21.80	-132	4,829	-2.73%	大賣/鉅額交易
2018/09/06	0	0.00	4	21.65	21.75	-4	4,504	-0.09%
2018/09/05	1	21.45	4	21.46	21.50	-3	4,448	-0.07%
2018/09/04	15	21.53	10	21.35	21.35	5	4,411	0.11%
2018/09/03	3	21.55	6	21.24	21.15	-3	4,391	-0.07%
2018/08/31	1	21.20	2	21.25	21.45	-1	4,320	-0.02%
2018/08/30	5	21.55	5	21.65	21.45	0	4,271	0.00%
2018/08/29	52	21.99	29.1	22.05	21.95	22.9	4,235	0.54%
2018/08/28	6	21.33	20	21.33	21.35	-14	4,138	-0.34%
2018/08/27	2	21.50	1	21.90	21.50	1	4,155	0.02%
2018/08/24	7	21.71	10	21.53	21.75	-3	4,019	-0.07%
2018/08/23	9	21.29	10	21.59	21.65	-1	3,728	-0.03%
2018/08/22	12	20.73	53	20.49	20.65	-41	3,364	-1.22%
2018/08/21	10	19.54	2	19.48	19.80	8	3,080	0.26%
2018/08/20	6	19.27	1	19.10	19.10	5	2,905	0.17%
2018/08/17	0	0.00	2	19.15	19.05	-2	2,850	-0.07%
2018/08/16	0	0.00	28	19.22	18.80	-28	2,680	-1.04%
2018/08/15	20	18.57	1	18.65	18.55	19	2,430	0.78%
2018/08/13	38	18.11	2	17.90	18.00	36	2,271	1.58%
2018/08/10	0	0.00	3	18.00	17.85	-3	2,203	-0.14%
2018/08/09	0	0.00	100	17.39	17.30	-100	2,187	-4.57%
2018/08/08	0	0.00	20	17.40	17.35	-20	2,194	-0.91%
2018/08/06	20	17.20	0	0.00	17.20	20	2,273	0.88%
2018/08/03	0	17.05	0	0.00	17.05	0	2,462	0.00%
2018/07/30	101	17.25	1	17.25	17.10	100	2,655	3.77%	大買/
2018/07/20	0	0.00	10	16.70	16.75	-10	2,819	-0.35%
2018/07/18	2	16.65	2	16.75	16.80	0	2,846	0.00%
2018/07/11	0	17.10	0	0.00	17.10	0	2,856	0.00%
2018/07/05	1	16.90	0	0.00	16.90	1	2,907	0.03%
2018/07/02	0	0.00	2	17.10	17.20	-2	2,982	-0.07%
2018/06/29	0	0.00	1	17.10	17.15	-1	2,974	-0.03%
2018/06/28	2	16.88	0	0.00	16.80	2	2,984	0.07%
2018/06/27	3	17.00	10	17.02	17.05	-7	2,979	-0.23%
2018/06/26	0	0.00	0	16.80	16.65	0	2,964	0.00%
2018/06/25	0	0.00	4	16.83	16.80	-4	2,951	-0.14%
2018/06/22	2	16.90	0	0.00	16.85	2	2,957	0.07%
2018/06/21	0	0.00	1	17.20	17.10	-1	2,950	-0.03%
2018/06/20	1	17.05	1	17.10	17.05	0	2,965	0.00%
2018/06/19	11	17.15	1	17.20	17.15	10	2,958	0.34%
2018/06/14	1	17.40	30	17.50	17.35	-29	2,904	-1.00%
2018/06/12	0	0.00	2	18.00	17.95	-2	2,846	-0.07%
2018/06/11	1	17.90	1	18.00	18.00	0	2,838	0.00%
2018/06/07	0	0.00	1	17.95	18.05	-1	2,815	-0.04%
2018/06/06	1	17.95	28	18.03	18.05	-27	2,823	-0.96%
2018/06/05	12	18.27	1	18.50	18.15	11	2,803	0.39%
2018/06/04	13	18.45	14	18.44	18.50	-1	2,726	-0.04%
2018/06/01	0	0.00	7	17.89	17.95	-7	2,590	-0.27%
2018/05/31	14	17.70	4	17.60	17.85	10	2,572	0.39%
2018/05/30	2	17.55	0	0.00	17.65	2	2,589	0.08%
2018/05/29	14	17.79	12	17.80	17.80	2	2,582	0.08%
2018/05/28	2	17.63	0	0.00	17.70	2	2,638	0.08%
2018/05/25	0	0.00	1	17.50	17.60	-1	2,740	-0.04%
2018/05/24	2	17.45	1	17.50	17.45	1	3,051	0.03%
2018/05/23	0	0.00	0.6	17.50	17.50	-0.6	3,119	-0.02%
2018/05/22	0	0.00	0	17.55	17.60	0	3,090	0.00%
2018/05/21	1	18.05	26	18.02	17.65	-25	3,079	-0.81%
2018/05/18	5	18.02	11	17.95	18.00	-6	3,034	-0.20%
2018/05/17	18	17.94	27	18.01	18.00	-9	3,002	-0.30%
2018/05/16	21	17.64	3	17.67	17.70	18	2,879	0.63%
2018/05/14	6	17.47	0	0.00	17.55	6	2,901	0.21%
2018/05/11	45	17.80	27	17.69	17.65	18	2,876	0.63%
2018/05/09	1	17.30	15	17.35	17.30	-14	2,671	-0.52%
2018/05/08	32	17.35	2	17.33	17.40	30	2,661	1.13%
2018/05/07	2	17.25	3	17.12	17.15	-1	2,574	-0.04%
2018/05/04	0	0.00	1	17.05	17.10	-1	2,552	-0.04%
2018/05/03	0	0.00	5	17.04	17.15	-5	2,539	-0.20%
2018/05/02	2	17.10	2	17.05	17.10	0	2,516	0.00%
2018/04/30	0	0.00	7	16.82	16.85	-7	2,460	-0.28%
2018/04/27	0	0.00	2	16.50	16.65	-2	2,456	-0.08%
2018/04/26	4	16.30	0	0.00	16.25	4	2,489	0.16%
2018/04/25	2	16.30	0	0.00	16.30	2	2,537	0.08%
2018/04/24	2	16.35	5	16.54	16.40	-3	2,673	-0.11%
2018/04/20	0	0.00	2	16.55	16.50	-2	3,024	-0.07%
2018/04/19	12	16.44	0	0.00	16.45	12	3,040	0.39%
2018/04/18	5	16.40	0	0.00	16.45	5	3,093	0.16%
2018/04/16	2	16.60	0	0.00	16.60	2	3,125	0.06%
2018/04/12	13	16.88	9	16.84	16.85	4	3,198	0.13%
2018/04/11	0	0.00	6	16.55	16.65	-6	3,158	-0.19%
2018/04/10	6	16.68	2	16.65	16.70	4	3,115	0.13%
2018/04/02	0	16.40	1	16.30	16.30	-1	3,095	-0.03%
2018/03/31	5	16.35	0	0.00	16.20	5	3,122	0.16%
2018/03/30	2	16.35	0	0.00	16.35	2	3,226	0.06%
2018/03/29	0	16.30	1	16.20	16.25	-1	3,231	-0.03%
2018/03/28	0	16.30	0	0.00	16.15	0	3,235	0.00%
2018/03/27	0	16.25	0	0.00	16.15	0	3,246	0.00%
2018/03/26	0	16.10	0	0.00	16.05	0	3,248	0.00%
2018/03/23	0	16.30	0	0.00	16.10	0	3,309	0.00%
2018/03/22	0	16.40	0	0.00	16.35	0	3,297	0.00%
2018/03/21	0	16.50	0	0.00	16.50	0	3,313	0.00%
2018/03/20	0	16.80	0	0.00	16.55	0	3,331	0.00%
2018/03/19	0	16.75	0	0.00	16.65	0	3,340	0.00%
2018/03/16	0	17.00	0	0.00	16.80	0	3,365	0.00%
2018/03/15	0	18.60	0	0.00	16.90	0	3,371	0.00%
2018/03/14	0	0.00	2	16.95	16.95	-2	3,388	-0.06%
2018/03/13	0	0.00	8	16.96	16.95	-8	3,410	-0.23%
2018/03/12	2	16.90	0	0.00	16.95	2	3,411	0.06%
2018/03/09	5	16.85	7	16.85	16.70	-2	3,495	-0.06%
2018/03/08	1	16.80	0	0.00	16.75	1	3,591	0.03%
2018/03/07	5	16.75	0	0.00	16.70	5	3,615	0.14%
2018/03/06	2	16.65	0	0.00	16.60	2	3,631	0.06%
2018/03/05	0	17.10	0	0.00	16.80	0	3,624	0.00%
2018/03/02	7	17.17	2	17.20	17.15	5	3,587	0.14%
2018/03/01	11	17.18	0	0.00	17.10	11	3,570	0.31%
2018/02/27	2	17.00	13	17.02	16.90	-11	3,498	-0.31%
2018/02/26	7	17.40	7	17.38	17.30	0	3,399	0.00%
2018/02/22	1	15.55	1	15.65	15.60	0	3,074	0.00%
2018/02/21	2	15.55	0	0.00	15.60	2	3,129	0.06%
2018/02/06	1	15.95	1	15.65	15.40	0	3,239	0.00%
2018/02/05	0	0.00	1	16.20	16.20	-1	3,191	-0.03%
2018/02/02	3	16.32	3	16.28	16.15	0	3,192	0.00%
2018/01/31	10	15.90	0	0.00	15.90	10	3,223	0.31%
2018/01/30	1	16.10	2	16.20	16.10	-1	3,285	-0.03%
2018/01/29	1	16.35	0	0.00	16.30	1	3,281	0.03%
2018/01/25	2	16.40	0	0.00	16.35	2	3,338	0.06%
2018/01/24	0	0.00	10	16.30	16.40	-10	3,334	-0.30%
2018/01/22	0	16.40	0	0.00	16.40	0	3,323	0.00%
2018/01/18	0	0.00	10	16.80	16.80	-10	3,254	-0.31%
2018/01/17	19	17.47	25	17.43	17.20	-6	3,139	-0.19%
2018/01/12	0	0.00	6	16.40	16.55	-6	2,973	-0.20%
2018/01/11	0	0.00	1	16.40	16.40	-1	2,973	-0.03%
2018/01/10	1	16.40	0	0.00	16.30	1	3,009	0.03%
2018/01/09	8	16.55	0	0.00	16.55	8	3,045	0.26%
2018/01/08	0	0.00	2	16.60	16.35	-2	3,060	-0.07%
2018/01/05	1	16.40	4	16.48	16.60	-3	3,075	-0.10%
2018/01/03	0	0.00	2	16.35	16.40	-2	3,127	-0.06%
2018/01/02	0	0.00	5	16.35	16.45	-5	3,156	-0.16%