正隆 (1904)-群益金鼎-北高雄券商分點個股進出

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

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

正隆 (1904)籌碼相關－群益金鼎-北高雄券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-北高雄券商分點個股進出
群益金鼎-北高雄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	0.5	20.79	0	0.00	20.45	0.5	1,362	0.04%
2024/12/04	0	21.80	0	0.00	21.75	0	1,300	0.00%
2024/12/03	0	21.90	0.5	21.80	21.85	-0.4	1,352	-0.03%
2024/11/28	0	22.00	0	0.00	21.95	0	1,336	0.00%
2024/11/27	0.1	22.31	0	0.00	22.05	0.1	1,333	0.00%
2024/11/25	0.1	22.35	0	0.00	22.40	0.1	1,328	0.00%
2024/11/22	0	22.25	0	0.00	22.20	0	1,333	0.00%
2024/11/20	0	22.35	0	0.00	22.30	0	1,334	0.00%
2024/11/14	0.2	22.08	0	0.00	22.05	0.2	1,373	0.01%
2024/11/13	0.4	22.15	0	0.00	22.20	0.4	1,355	0.03%
2024/11/12	0.2	22.88	0	0.00	22.85	0.2	1,303	0.02%
2024/11/11	0.1	23.50	0	0.00	23.45	0.1	1,274	0.01%
2024/11/07	0.1	24.00	0	0.00	24.00	0.1	1,258	0.01%
2024/11/05	0.1	23.80	0	0.00	23.90	0.1	1,267	0.01%
2024/11/04	0	24.00	0	0.00	23.95	0	1,287	0.00%
2024/11/01	0	23.75	0	0.00	24.05	0	1,327	0.00%
2024/10/29	0.1	23.90	0	0.00	23.85	0.1	1,345	0.01%
2024/10/23	0.1	24.25	0	0.00	24.20	0.1	1,354	0.00%
2024/10/21	0.1	24.25	0	0.00	24.25	0.1	1,388	0.00%
2024/10/16	1	24.30	0	0.00	24.10	1	1,423	0.07%
2024/10/15	0	24.35	0	0.00	24.55	0	1,410	0.00%
2024/10/11	0	0.00	0.1	24.45	23.95	-0.1	1,390	-0.01%
2024/10/09	0.1	24.00	0	0.00	23.70	0.1	1,366	0.01%
2024/10/08	0	0.00	1	24.07	24.25	-1	1,355	-0.08%
2024/10/04	0.1	24.40	0	0.00	24.35	0.1	1,332	0.01%
2024/10/01	2.1	24.21	0	0.00	24.45	2.1	1,324	0.16%
2024/09/30	0	0.00	0.1	25.05	24.65	-0.1	1,294	-0.01%
2024/09/27	0	0.00	0.1	24.90	24.85	-0.1	1,255	-0.01%
2024/09/24	0.1	24.27	0	0.00	24.30	0.1	1,190	0.01%
2024/09/23	0	24.35	0	0.00	24.25	0	1,196	0.00%
2024/09/20	0.1	24.10	0	0.00	24.45	0.1	1,199	0.01%
2024/09/19	0.2	24.25	0	0.00	24.10	0.2	1,190	0.02%
2024/09/18	1.1	24.15	0	0.00	24.10	1.1	1,185	0.09%
2024/09/16	0	0.00	10.4	24.15	24.20	-10.4	1,187	-0.88%
2024/09/11	1	23.50	0	0.00	23.55	1	1,153	0.09%
2024/09/09	0	23.70	0	0.00	23.90	0	1,133	0.00%
2024/09/06	0	24.30	0	0.00	24.30	0	1,118	0.00%
2024/09/04	0.2	24.44	0	0.00	24.10	0.2	1,093	0.02%
2024/09/03	0	25.75	0	0.00	25.70	0	1,031	0.00%
2024/09/02	0	25.88	0	0.00	25.80	0	1,035	0.00%
2024/08/30	0	25.75	0	0.00	25.90	0	1,037	0.00%
2024/08/28	0.1	25.80	0	0.00	25.70	0.1	1,033	0.01%
2024/08/27	0	25.93	0	0.00	25.90	0	1,040	0.00%
2024/08/16	0.1	25.90	0	0.00	25.85	0.1	1,040	0.01%
2024/08/14	0	25.95	0	0.00	26.00	0	1,019	0.00%
2024/08/13	0	25.80	0	0.00	25.80	0	1,020	0.00%
2024/08/08	0.1	25.00	0	0.00	24.90	0.1	1,015	0.01%
2024/08/06	0	23.60	0	0.00	24.15	0	1,005	0.00%
2024/08/05	0.1	24.00	0.1	24.40	23.75	0	982	0.00%
2024/08/02	0	26.30	0	0.00	26.00	0	941	0.00%
2024/07/30	0.1	26.40	0	0.00	26.50	0.1	913	0.01%
2024/07/22	2.1	26.80	0	0.00	26.75	2.1	895	0.23%
2024/07/19	0	0.00	1.1	27.55	27.55	-1.1	864	-0.13%
2024/07/18	0.1	27.97	0	0.00	28.10	0.1	848	0.01%
2024/07/17	0	27.90	0	0.00	27.80	0	848	0.00%
2024/07/16	1.1	28.00	1	28.00	28.00	0.1	847	0.01%
2024/07/11	0	28.40	0	0.00	28.30	0	834	0.00%
2024/07/08	0	28.85	0	0.00	28.80	0	810	0.00%
2024/07/02	0	28.63	0	28.60	28.55	0	831	0.00%
2024/06/21	0.1	29.05	0	0.00	29.10	0.1	896	0.01%
2024/06/19	1	29.00	0	0.00	29.00	1	879	0.11%
2024/06/17	0	0.00	1	28.95	29.00	-1	886	-0.11%
2024/06/06	0.1	28.80	0	0.00	28.80	0.1	891	0.01%
2024/06/05	0	0.00	0	28.80	28.80	0	889	0.00%
2024/06/04	0	0.00	0	28.95	28.85	0	902	0.00%
2024/05/30	0	28.80	1	28.70	28.80	-1	895	-0.11%
2024/05/24	0.1	28.80	0	0.00	28.65	0.1	902	0.01%
2024/05/22	0	0.00	1	28.80	28.85	-1	889	-0.11%
2024/05/17	0	28.95	0	0.00	29.00	0	882	0.00%
2024/05/15	1	28.85	0	0.00	28.85	1	886	0.12%
2024/05/14	1	28.95	0	0.00	28.90	1	886	0.12%
2024/05/10	2	28.95	0	0.00	29.05	2	890	0.22%
2024/05/09	2	29.05	0	0.00	28.95	2	893	0.22%
2024/05/08	0	0.00	0	29.00	28.95	0	896	0.00%
2024/05/06	0	29.25	0	0.00	29.20	0	897	0.00%
2024/05/02	0	0.00	0	29.25	29.30	0	893	0.00%
2024/04/22	0	0.00	1	28.80	29.10	-1	868	-0.12%
2024/04/19	0.1	28.36	0	0.00	28.20	0.1	844	0.01%
2024/04/11	0	0.00	1	29.05	29.05	-1	784	-0.13%
2024/04/10	0	0.00	1	29.25	29.30	-1	780	-0.13%
2024/04/08	0	0.00	4	28.80	29.05	-4	789	-0.51%
2024/04/03	2	28.90	0	0.00	28.85	2	783	0.26%
2024/03/29	0	29.05	0	0.00	29.00	0	714	0.00%
2024/03/28	0	29.25	0	0.00	29.30	0	705	0.00%
2024/03/27	0	29.10	0	0.00	29.25	0	700	0.00%
2024/03/25	0.1	29.10	1.3	29.11	29.10	-1.1	693	-0.16%
2024/03/22	0	29.23	1	29.10	29.10	-1	695	-0.14%
2024/03/20	1	29.05	0	0.00	28.95	1	752	0.13%
2024/03/15	0	28.90	0	0.00	28.75	0	765	0.00%
2024/03/14	0	28.80	0	0.00	28.85	0	762	0.00%
2024/03/13	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/08	1	28.40	0	0.00	28.55	1	750	0.13%
2024/03/06	0	29.00	0	0.00	28.85	0	761	0.00%
2024/03/05	0	28.95	0	0.00	28.85	0	763	0.00%
2024/03/04	1	29.15	0	0.00	29.05	1	760	0.13%
2024/03/01	0.1	29.00	0	0.00	29.00	0.1	753	0.01%
2024/02/29	0	29.00	0	0.00	29.00	0	756	0.00%
2024/02/26	0.1	28.80	0	0.00	29.00	0.1	757	0.01%
2024/02/23	0	29.15	0	0.00	28.95	0	765	0.00%
2024/02/22	0.1	29.15	0	0.00	29.15	0.1	768	0.01%
2024/02/21	0	29.30	0	0.00	29.20	0	770	0.00%
2024/02/20	0	29.30	0	0.00	29.10	0	777	0.00%
2024/02/05	0	28.85	0	0.00	28.75	0	817	0.00%
2024/02/02	0	28.95	0	0.00	28.85	0	818	0.00%
2024/01/31	1	28.90	0	0.00	28.85	1	813	0.12%
2024/01/26	0	0.00	1	28.95	28.85	-1	819	-0.12%
2024/01/18	0.1	29.10	0	0.00	28.70	0.1	825	0.01%
2024/01/16	1	29.00	0	0.00	28.95	1	820	0.12%
2024/01/15	0	0.00	1	29.30	29.25	-1	814	-0.12%
2024/01/11	0	0.00	4	29.10	29.25	-4	843	-0.47%
2024/01/03	0	0.00	0.1	29.30	29.25	-0.1	1,064	-0.01%
2023/12/21	0	0.00	0.2	30.00	29.95	-0.2	1,152	-0.02%
2023/12/20	0	29.90	0	0.00	30.00	0	1,168	0.00%
2023/12/19	1	30.20	0	0.00	29.70	1	1,173	0.09%
2023/12/12	1	29.65	0	0.00	29.55	1	1,186	0.08%
2023/12/11	0	30.10	2	30.00	30.15	-2	1,184	-0.17%
2023/12/06	0	30.05	0	0.00	30.05	0	1,251	0.00%
2023/12/05	0.1	29.85	0	0.00	29.95	0.1	1,256	0.01%
2023/11/24	0	0.00	3	29.65	29.60	-3	1,374	-0.22%
2023/11/22	0.1	29.45	0	0.00	29.45	0.1	1,468	0.01%
2023/11/21	0	29.80	0	0.00	29.85	0	1,471	0.00%
2023/11/17	0	0.00	0	29.80	29.80	0	1,530	0.00%
2023/11/15	1	29.30	0	0.00	29.70	1	1,549	0.06%
2023/11/13	0	28.90	0	0.00	28.95	0	1,587	0.00%
2023/11/07	0	28.85	0	0.00	28.90	0	1,731	0.00%
2023/11/02	0	28.45	0	0.00	28.35	0	1,958	0.00%
2023/10/30	0	28.60	0	0.00	28.60	0	2,353	0.00%
2023/10/27	0.1	28.50	0	0.00	28.55	0.1	2,433	0.00%
2023/10/26	1	28.55	0	0.00	28.55	1	2,586	0.04%
2023/10/25	0	28.90	0	0.00	28.65	0	2,870	0.00%
2023/10/19	0.1	28.51	0	0.00	28.40	0.1	3,462	0.00%
2023/10/17	0	0.00	1	28.50	28.45	-1	3,449	-0.03%
2023/10/11	0	28.50	2	28.35	28.35	-2	3,460	-0.06%
2023/10/06	2	28.65	0	0.00	28.75	2	3,496	0.06%
2023/10/05	0.1	28.55	0	0.00	28.45	0.1	3,507	0.00%
2023/10/04	0	28.46	0	0.00	28.40	0	3,529	0.00%
2023/10/03	0.1	28.65	0	0.00	28.55	0.1	3,573	0.00%
2023/10/02	0	28.50	0	0.00	28.40	0	3,636	0.00%
2023/09/26	0.1	28.40	0	0.00	28.30	0.1	3,857	0.00%
2023/09/13	0	0.00	0	28.45	28.45	0	4,960	0.00%
2023/09/12	0	28.20	0	0.00	28.25	0	4,996	0.00%
2023/09/11	0	0.00	1	28.25	28.00	-1	5,018	-0.02%
2023/09/08	3	28.10	3	28.10	28.05	0	5,045	0.00%
2023/09/07	0	28.25	0	0.00	28.15	0	5,102	0.00%
2023/09/06	0	28.35	0	0.00	28.15	0	5,151	0.00%
2023/09/05	0	0.00	2	28.45	28.50	-2	5,189	-0.04%
2023/09/04	0	28.60	0	0.00	28.70	0	5,251	0.00%
2023/09/01	0.1	28.60	0	0.00	28.55	0.1	5,273	0.00%
2023/08/31	2	28.65	0	28.65	28.55	2	5,389	0.04%
2023/08/29	1	27.80	0	27.65	27.85	1	5,593	0.02%
2023/08/25	1	27.85	0	0.00	27.95	1	5,804	0.02%
2023/08/24	0.1	28.20	0	0.00	27.85	0.1	5,797	0.00%
2023/08/21	0	28.45	0	0.00	28.45	0	5,812	0.00%
2023/08/18	1	28.45	1	28.60	28.35	0	5,850	0.00%
2023/08/17	0	0.00	1	28.50	28.80	-1	5,935	-0.02%
2023/08/15	0	29.23	2	29.15	29.10	-2	5,950	-0.03%
2023/08/14	0	0.00	4	29.45	29.00	-4	6,008	-0.07%
2023/08/11	0	0.00	1	29.90	30.00	-1	6,008	-0.02%
2023/08/10	0	0.00	4	31.83	30.45	-4	5,968	-0.07%
2023/08/08	0.4	32.80	0	0.00	32.70	0.4	5,843	0.01%
2023/08/07	3	34.33	15	33.63	33.45	-12	5,843	-0.21%
2023/08/04	2	34.75	0	0.00	34.40	2	5,757	0.03%
2023/08/02	15.5	34.68	8	34.25	34.00	7.5	5,938	0.13%
2023/07/31	1	34.70	1	34.35	34.55	0	5,939	0.00%
2023/07/28	6	34.75	4	34.69	34.10	2	6,126	0.03%
2023/07/27	7	34.93	0.9	35.05	35.00	6.1	5,983	0.10%
2023/07/26	0	0.00	1	33.15	33.15	-1	5,634	-0.02%
2023/07/24	0	32.90	0	0.00	32.75	0	5,693	0.00%
2023/07/20	1	32.85	0	32.65	32.80	1	6,338	0.02%
2023/07/19	1	31.95	3	31.92	31.90	-2	6,847	-0.03%
2023/07/17	1.9	32.67	2.3	32.58	32.75	-0.4	7,430	0.00%
2023/07/14	4	32.55	0	0.00	32.40	4	7,402	0.05%
2023/07/13	0	0.00	3	32.50	31.90	-3	7,373	-0.04%
2023/07/11	0	32.85	2	32.80	32.80	-2	7,286	-0.03%
2023/07/07	2	33.15	4	33.45	33.30	-2	7,228	-0.03%
2023/07/06	5	34.38	0.1	34.35	34.00	4.9	7,151	0.07%
2023/07/05	0	0.00	3	34.00	34.05	-3	7,034	-0.04%
2023/06/30	0	0.00	0.9	33.80	34.05	-0.9	6,789	-0.01%
2023/06/29	0	0.00	1.1	34.00	34.25	-1.1	6,717	-0.02%
2023/06/28	0	0.00	1	33.30	33.15	-1	6,563	-0.02%
2023/06/27	3.3	33.83	2	33.88	33.80	1.3	6,491	0.02%
2023/06/26	25	34.36	7.1	34.53	34.75	17.9	6,287	0.28%
2023/06/21	0	33.25	0	0.00	33.30	0	5,768	0.00%
2023/06/20	0	0.00	1	32.60	32.60	-1	5,679	-0.02%
2023/06/19	3	32.38	0	0.00	32.55	3	5,652	0.05%
2023/06/16	1	32.30	0	0.00	32.35	1	5,636	0.02%
2023/06/15	1	32.20	1	32.35	32.30	0	5,582	0.00%
2023/06/13	1	32.50	0	0.00	32.90	1	5,535	0.02%
2023/06/12	1	33.15	0	0.00	33.20	1	5,483	0.02%
2023/06/09	0	0.00	0.1	33.70	33.80	-0.1	5,424	0.00%
2023/06/08	6	33.49	4	33.07	33.25	2	5,374	0.04%
2023/06/07	0	0.00	5	33.65	33.80	-5	5,307	-0.09%
2023/06/06	3.5	34.24	0	0.00	33.55	3.5	5,261	0.07%
2023/06/05	15	33.85	15	33.87	33.75	0	5,124	0.00%
2023/06/02	2.1	33.44	2	33.15	33.25	0.1	5,014	0.00%
2023/06/01	32	33.43	31	33.68	33.50	1	4,830	0.02%
2023/05/31	0	0.00	0.2	31.90	31.75	-0.2	4,534	0.00%
2023/05/29	0	0.00	1	32.10	31.95	-1	4,522	-0.02%
2023/05/26	0	31.60	10	31.45	31.60	-10	4,497	-0.22%
2023/05/25	0	0.00	1	32.05	32.20	-1	4,449	-0.02%
2023/05/24	11	32.74	1.6	32.39	32.45	9.4	4,428	0.21%
2023/05/19	0.1	31.35	1	31.35	31.35	-0.9	4,193	-0.02%
2023/05/18	5.4	32.05	3	32.07	31.85	2.4	4,149	0.06%
2023/05/17	2	31.70	2	31.93	31.80	0	4,074	0.00%
2023/05/16	2	31.63	0	0.00	31.70	2	4,032	0.05%
2023/05/10	0	0.00	0	32.50	32.40	0	3,948	0.00%
2023/05/09	2	34.50	0	0.00	33.20	2	3,911	0.05%
2023/05/08	3	33.40	3	33.57	33.50	0	3,665	0.00%
2023/05/05	14	33.43	20	33.13	33.10	-6	3,594	-0.17%
2023/05/04	11	33.31	1.1	33.62	33.65	9.9	3,437	0.29%
2023/05/03	1	32.25	0.1	32.40	32.10	0.9	3,116	0.03%
2023/04/26	0	0.00	1	32.00	32.00	-1	2,767	-0.04%
2023/04/25	1	31.70	3	32.40	32.35	-2	2,461	-0.08%
2023/04/24	17	32.00	20	32.05	32.50	-3	2,003	-0.15%
2023/04/21	13	30.68	15	31.87	30.40	-2	1,446	-0.14%
2023/04/20	5	30.21	2.2	29.85	29.45	2.8	1,034	0.27%
2023/04/19	0.1	28.75	0	0.00	28.40	0.1	843	0.01%
2023/04/13	0	28.85	0	0.00	28.75	0	854	0.00%
2023/04/11	0	0.00	1	28.50	28.60	-1	834	-0.12%
2023/04/10	0.1	28.60	0	0.00	28.45	0.1	832	0.01%
2023/04/06	1	28.45	0	0.00	28.60	1	789	0.13%
2023/03/31	0	28.25	0	28.25	28.25	0	778	0.00%
2023/03/28	0	28.35	0	0.00	28.30	0	779	0.00%
2023/03/27	1	28.05	2	28.20	28.20	-1	780	-0.13%
2023/03/23	0	28.00	0	0.00	28.00	0	797	0.00%
2023/03/22	1	27.90	0	0.00	27.85	1	796	0.13%
2023/03/21	0	27.89	0	0.00	27.80	0	794	0.00%
2023/03/20	0	27.46	0	0.00	27.45	0	791	0.00%
2023/03/17	1	27.26	0	0.00	27.15	1	786	0.13%
2023/03/16	0	27.65	0	0.00	27.60	0	751	0.00%
2023/03/15	0	28.80	0	0.00	28.40	0	733	0.00%
2023/03/07	0	29.00	0.1	29.00	29.00	-0.1	773	-0.01%
2023/03/06	0	28.93	0	0.00	28.80	0	767	0.00%
2023/03/02	0	0.00	3	28.73	28.75	-3	764	-0.39%
2023/03/01	2	28.73	0	0.00	28.70	2	774	0.26%
2023/02/24	0.2	28.75	0	0.00	28.85	0.2	772	0.03%
2023/02/23	0	28.70	0	0.00	28.60	0	778	0.00%
2023/02/16	0	28.60	0	0.00	28.55	0	834	0.00%
2023/02/10	0	28.95	0	0.00	28.80	0	837	0.00%
2023/02/06	0	28.70	0	0.00	28.60	0	785	0.00%
2023/01/30	0	0.00	2	28.70	28.85	-2	744	-0.27%
2023/01/10	0	28.15	1	28.45	28.40	-1	724	-0.14%
2023/01/03	0.1	27.40	0	0.00	27.35	0.1	700	0.01%
2022/12/29	0	27.25	0	0.00	27.20	0	704	0.00%
2022/12/27	0	27.35	0	0.00	27.25	0	704	0.00%
2022/12/15	0	27.60	0	0.00	27.50	0	710	0.00%
2022/12/06	0	27.80	0	0.00	27.45	0	734	0.00%
2022/11/29	0.1	27.30	0	0.00	27.35	0.1	717	0.01%
2022/11/22	0	0.00	0	27.20	27.15	0	734	0.00%
2022/11/01	0	0.00	2	26.35	26.40	-2	852	-0.23%
2022/10/28	0	26.15	0	0.00	26.00	0	842	0.00%
2022/10/27	0	0.00	0.1	26.00	26.10	-0.1	842	-0.01%
2022/10/24	0	0.00	2	25.70	25.70	-2	849	-0.24%
2022/10/21	0.1	25.75	0	0.00	25.65	0.1	851	0.01%
2022/10/19	0	0.00	6	25.88	25.80	-6	860	-0.70%
2022/10/17	0	0.00	2	25.70	25.95	-2	894	-0.22%
2022/10/13	2	26.10	0	0.00	25.25	2	910	0.22%
2022/10/06	0	0.00	2	26.70	26.80	-2	946	-0.21%
2022/10/05	0	0.00	1	26.80	26.75	-1	957	-0.10%
2022/10/04	2	26.60	0	0.00	26.70	2	973	0.21%
2022/09/27	0	0.00	0	26.70	26.55	0	1,049	0.00%
2022/09/13	5	27.50	0	0.00	27.70	5	1,418	0.35%
2022/09/05	0	0.00	1	27.35	27.25	-1	1,519	-0.07%
2022/09/01	1	27.85	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%
2022/08/26	0.1	28.30	0	0.00	28.30	0.1	1,549	0.00%
2022/08/24	0	28.35	0	0.00	28.15	0	1,566	0.00%
2022/08/23	3	28.23	0	0.00	28.20	3	1,591	0.19%
2022/08/22	1	29.35	2	29.28	28.70	-1	1,614	-0.06%
2022/08/19	0	0.00	1	28.45	28.50	-1	1,561	-0.06%
2022/08/03	0.1	26.90	0	0.00	26.90	0.1	1,973	0.00%
2022/08/02	0	26.90	0	0.00	26.95	0	2,014	0.00%
2022/08/01	0	27.10	2	27.05	27.10	-2	2,045	-0.10%
2022/07/29	0	27.00	0	27.00	27.10	0	2,062	0.00%
2022/07/28	0	27.00	0	0.00	26.90	0	2,066	0.00%
2022/07/27	0.1	27.05	0	0.00	27.10	0.1	2,103	0.00%
2022/07/26	2	27.10	2	26.75	27.10	0	2,232	0.00%
2022/07/21	2.2	26.46	5	26.25	26.45	-2.8	2,235	-0.12%
2022/07/20	3	26.45	0	0.00	26.35	3	2,232	0.13%
2022/07/19	2	26.35	0.1	26.40	26.35	1.9	2,237	0.08%
2022/07/18	0.2	25.84	0	0.00	25.80	0.2	2,234	0.01%
2022/07/11	0.1	25.83	0	0.00	25.90	0.1	2,211	0.01%
2022/07/06	0	0.00	0	25.80	25.70	0	2,192	0.00%
2022/07/04	0	25.30	0	0.00	25.35	0	2,161	0.00%
2022/07/01	0	0.00	1	25.15	25.20	-1	2,163	-0.05%
2022/06/30	2	26.05	2	26.20	26.05	0	2,149	0.00%
2022/06/29	0	26.70	0	0.00	26.55	0	2,118	0.00%
2022/06/28	1	26.95	0	0.00	27.15	1	2,088	0.05%
2022/06/24	1	29.65	0	0.00	29.75	1	1,968	0.05%
2022/06/17	0	30.10	0	0.00	30.30	0	1,901	0.00%
2022/06/16	0	30.45	0	0.00	30.00	0	1,884	0.00%
2022/06/07	0	30.00	0	0.00	29.95	0	1,851	0.00%
2022/05/31	1.1	29.95	0	0.00	30.00	1.1	1,889	0.06%
2022/05/30	0	0.00	1	30.10	30.05	-1	1,865	-0.05%
2022/05/23	0	30.10	0	0.00	30.10	0	1,712	0.00%
2022/05/19	1	29.60	0	0.00	29.60	1	1,700	0.06%
2022/05/18	0	30.53	0	0.00	30.40	0	1,637	0.00%
2022/05/16	1	30.50	0	0.00	30.15	1	1,613	0.06%
2022/05/12	1	30.75	0	30.80	30.40	1	1,621	0.06%
2022/05/11	2	31.80	0	0.00	31.85	2	1,591	0.13%
2022/05/09	1	32.70	0	0.00	32.75	1	1,608	0.06%
2022/05/03	5	35.00	5	34.00	33.70	0	1,594	0.00%
2022/04/26	0	0.00	1	34.15	34.10	-1	1,452	-0.07%
2022/04/25	0	34.50	0	0.00	34.25	0	1,466	0.00%
2022/04/22	0	0.00	1	35.20	34.95	-1	1,466	-0.07%
2022/04/21	0	0.00	1	34.85	34.65	-1	1,488	-0.07%
2022/04/20	0	34.75	0	0.00	34.45	0	1,545	0.00%
2022/04/07	2	34.85	1	34.75	34.60	1	1,808	0.06%
2022/04/06	1	34.70	0	0.00	34.90	1	1,813	0.06%
2022/03/30	0	34.55	1	34.40	34.70	-1	2,111	-0.05%
2022/03/29	1	34.50	0	34.55	34.45	1	2,173	0.05%
2022/03/23	0	35.23	0	0.00	35.10	0	2,177	0.00%
2022/03/21	0	34.93	0	0.00	35.10	0	2,226	0.00%
2022/03/18	0	34.96	0	0.00	34.50	0	2,377	0.00%
2022/03/17	0	34.83	0.1	34.70	34.70	-0.1	2,371	0.00%
2022/03/16	0	34.42	0	0.00	34.35	0	2,376	0.00%
2022/03/14	0	34.40	0	0.00	34.45	0	2,373	0.00%
2022/03/10	0	34.50	0	0.00	34.35	0	2,412	0.00%
2022/03/09	1	33.85	0	0.00	33.95	1	2,412	0.04%
2022/03/08	1	33.80	0	0.00	33.70	1	2,421	0.04%
2022/03/03	0	35.10	0	0.00	35.10	0	2,501	0.00%
2022/03/02	0	35.10	0	0.00	35.00	0	2,632	0.00%
2022/03/01	0	0.00	0.3	34.90	34.85	-0.3	2,696	-0.01%
2022/02/25	0.1	34.65	0	0.00	34.40	0.1	2,711	0.00%
2022/02/21	0	36.05	0	0.00	36.20	0	2,895	0.00%
2022/02/18	0	0.00	0	35.90	35.70	0	2,919	0.00%
2022/02/15	1	36.30	0.1	36.35	36.05	1	2,979	0.03%
2022/02/14	1	35.95	0	0.00	36.50	1	2,998	0.03%
2022/02/11	0	36.25	0	0.00	36.35	0	3,056	0.00%
2022/02/10	0	0.00	1	36.30	36.25	-1	3,084	-0.03%
2022/02/09	0.1	35.50	0	0.00	35.85	0.1	3,082	0.00%
2022/02/08	0	35.10	0	0.00	35.60	0	3,060	0.00%
2022/02/07	0	34.40	0	0.00	34.90	0	3,067	0.00%
2022/01/26	0	34.10	0	0.00	34.05	0	3,071	0.00%
2022/01/24	0	34.30	0	0.00	34.35	0	3,167	0.00%
2022/01/21	1	34.70	0	0.00	34.55	1	3,216	0.03%
2022/01/18	0	0.00	3	35.05	34.80	-3	3,277	-0.09%
2022/01/17	0	0.00	5	35.20	35.30	-5	3,277	-0.15%
2022/01/14	3	35.57	0	0.00	35.40	3	3,305	0.09%
2022/01/13	0	0.00	0	35.85	35.85	0	3,297	0.00%
2022/01/03	0.1	35.20	0	0.00	35.05	0.1	3,268	0.00%
2021/12/27	0	0.00	2	36.45	35.60	-2	3,425	-0.06%
2021/12/24	0	0.00	2	35.80	35.90	-2	3,417	-0.06%
2021/12/23	0	0.00	1.5	34.87	35.05	-1.5	3,392	-0.04%
2021/12/22	0	0.00	1	34.20	34.35	-1	3,483	-0.03%
2021/12/20	10	33.70	0	0.00	33.70	10	4,690	0.21%
2021/12/16	0.5	33.90	0	0.00	33.70	0.5	4,925	0.01%
2021/12/09	10	34.10	0	0.00	34.00	10	4,854	0.21%
2021/12/07	0.2	33.73	0	0.00	33.80	0.2	4,883	0.00%
2021/12/06	1	33.70	0	0.00	33.70	1	4,864	0.02%
2021/12/03	0	0.00	10	33.85	33.85	-10	4,886	-0.20%
2021/11/30	10.2	34.05	0	0.00	34.00	10.2	4,899	0.21%
2021/11/29	1	33.70	0	0.00	34.10	1	4,919	0.02%
2021/11/26	2	34.50	10.1	34.20	34.50	-8.1	4,875	-0.17%
2021/11/25	10	35.75	1	35.95	35.70	9	4,805	0.19%
2021/11/24	0	0.00	1	35.30	35.50	-1	4,774	-0.02%
2021/11/22	0.1	35.60	0	0.00	35.35	0.1	4,777	0.00%
2021/11/19	1	35.90	1	35.50	35.50	0	4,784	0.00%
2021/11/18	6	36.28	6	35.99	36.05	0	4,768	0.00%
2021/11/17	6	35.63	0	0.00	35.40	6	4,669	0.13%
2021/11/16	0	0.00	4	34.98	35.40	-4	4,659	-0.09%
2021/11/15	0	0.00	1	35.00	35.00	-1	4,663	-0.02%
2021/11/09	0	0.00	2	34.65	35.00	-2	4,749	-0.04%
2021/11/08	2	35.00	0	0.00	35.15	2	4,727	0.04%
2021/11/02	0	0.00	4	34.44	34.30	-4	4,727	-0.08%
2021/11/01	0.1	34.25	11	34.32	34.20	-10.9	4,711	-0.23%
2021/10/29	2	33.90	0	0.00	34.00	2	4,713	0.04%
2021/10/27	1	33.20	0	0.00	33.05	1	4,763	0.02%
2021/10/26	2	33.33	0	0.00	33.35	2	4,746	0.04%
2021/10/25	10	33.60	0	0.00	33.60	10	4,738	0.21%
2021/10/21	0	0.00	10	34.20	34.10	-10	4,770	-0.21%
2021/10/20	1	34.15	0	0.00	33.95	1	4,901	0.02%
2021/10/19	1	34.45	0	0.00	34.30	1	4,939	0.02%
2021/10/14	0	0.00	10	33.85	33.95	-10	5,072	-0.20%
2021/10/08	0	0.00	10	34.00	33.55	-10	5,047	-0.20%
2021/10/07	20	33.76	0	0.00	34.00	20	5,101	0.39%
2021/10/01	0	34.55	0	0.00	34.40	0	5,334	0.00%
2021/09/29	1	35.85	0	0.00	35.70	1	5,656	0.02%
2021/09/28	12	38.26	5	38.03	37.20	7	5,623	0.12%
2021/09/27	12	35.74	12.9	36.15	37.50	-0.9	5,127	-0.02%
2021/09/24	7	35.11	1	34.25	34.10	6	5,231	0.11%
2021/09/17	1	34.60	0	0.00	34.30	1	5,554	0.02%
2021/09/15	0	35.35	0	0.00	35.15	0	5,599	0.00%
2021/09/13	0.9	35.90	0	0.00	35.75	0.9	6,089	0.01%
2021/09/09	0	35.50	0	0.00	35.70	0	6,319	0.00%
2021/09/08	1	35.20	0	0.00	35.10	1	6,382	0.02%
2021/09/07	0	0.00	1	35.50	35.60	-1	6,401	-0.02%
2021/09/06	5	35.60	0	0.00	35.50	5	6,471	0.08%
2021/09/03	10	35.95	0	0.00	35.90	10	6,703	0.15%
2021/09/02	3	36.02	10	35.85	36.10	-7	6,818	-0.10%
2021/09/01	5	36.49	0	0.00	36.05	5	6,932	0.07%
2021/08/31	6	35.76	0	0.00	36.00	6	7,220	0.08%
2021/08/30	0	0.00	10	36.40	36.45	-10	8,170	-0.12%
2021/08/26	0	0.00	10	36.65	36.65	-10	9,338	-0.11%
2021/08/25	1	36.50	0	36.50	36.45	1	9,548	0.01%
2021/08/24	10	36.05	0	0.00	36.00	10	9,557	0.10%
2021/08/23	10	36.60	0	0.00	36.65	10	9,552	0.10%
2021/08/19	0	0.00	20	36.40	35.80	-20	9,595	-0.21%
2021/08/18	20	36.90	0	0.00	36.75	20	9,597	0.21%
2021/08/16	1	39.80	0	0.00	39.65	1	9,655	0.01%
2021/08/12	0	41.40	0	0.00	41.15	0	9,653	0.00%
2021/08/11	0	0.00	1	41.10	41.15	-1	9,717	-0.01%
2021/08/10	0	0.00	5	41.80	41.85	-5	9,801	-0.05%
2021/08/04	2	42.00	0	42.10	42.20	2	10,387	0.02%
2021/08/03	6	41.50	0	0.00	41.80	6	10,891	0.06%
2021/08/02	1	41.20	2	41.25	42.00	-1	11,135	-0.01%
2021/07/30	1	42.20	0	0.00	42.15	1	11,123	0.01%
2021/07/29	2	42.25	1	42.00	42.20	1	11,148	0.01%
2021/07/28	2	41.83	2	41.35	41.70	0	11,200	0.00%
2021/07/27	2	41.73	2	41.88	41.75	0	11,276	0.00%
2021/07/26	12	42.40	13	41.38	41.35	-1	11,320	-0.01%
2021/07/22	5	41.81	5	41.93	42.10	0	11,252	0.00%
2021/07/21	2	42.33	30	42.56	42.65	-28	11,280	-0.25%
2021/07/19	10	44.40	0	0.00	44.60	10	11,489	0.09%
2021/07/15	10	45.00	0	0.00	45.10	10	11,904	0.08%
2021/07/14	0	0.00	11	44.75	44.35	-11	12,012	-0.09%
2021/07/13	1	45.00	0	0.00	44.20	1	12,155	0.01%
2021/07/12	11	45.07	0	0.00	44.95	11	12,200	0.09%
2021/07/08	5	46.55	3	46.62	46.80	2	12,352	0.02%
2021/07/07	5	49.26	8	48.78	48.00	-3	12,719	-0.02%
2021/07/06	2	48.75	9	48.30	48.05	-7	12,729	-0.05%
2021/07/02	0	0.00	2	48.88	48.25	-2	12,625	-0.02%
2021/07/01	16	48.42	9	48.27	47.70	7	12,600	0.06%
2021/06/30	11	47.48	37	47.57	48.50	-26	12,196	-0.21%
2021/06/29	1	45.45	0	0.00	45.60	1	11,816	0.01%
2021/06/28	10	44.60	30	45.90	46.00	-20	11,840	-0.17%
2021/06/25	0	0.00	1	45.05	44.90	-1	11,931	-0.01%
2021/06/23	0	0.00	2	44.70	44.80	-2	12,046	-0.02%
2021/06/22	26	45.89	18	46.63	45.25	8	12,006	0.07%
2021/06/21	2	45.80	21	45.13	45.80	-19	11,681	-0.16%
2021/06/17	2	45.15	3	44.08	44.05	-1	11,500	-0.01%
2021/06/16	0.1	44.00	0	0.00	43.85	0.1	11,569	0.00%
2021/06/15	10	43.80	4	43.88	44.00	6	11,547	0.05%
2021/06/11	12	45.29	0	0.00	44.50	12	11,486	0.10%
2021/06/09	10	45.90	3	45.37	45.10	7	11,135	0.06%
2021/06/08	39	48.16	5	47.54	46.90	34	11,004	0.31%
2021/06/07	124	48.99	171	48.57	49.00	-47	10,711	-0.44%	大買/大賣/
2021/06/04	43	47.36	8	47.13	45.65	35	9,730	0.36%
2021/06/03	51	47.35	68.3	46.41	46.40	-17.3	9,410	-0.18%
2021/06/02	37	43.68	20	43.57	44.75	17	8,596	0.20%
2021/05/31	0.3	41.45	12	41.75	41.30	-11.8	8,428	-0.14%
2021/05/28	0	0.00	2	41.15	41.20	-2	8,435	-0.02%
2021/05/27	30	41.77	0.1	41.20	40.90	29.9	8,495	0.35%
2021/05/26	20	40.85	20	41.60	41.60	0	8,506	0.00%
2021/05/25	10	42.80	5	41.80	41.70	5	8,495	0.06%
2021/05/24	4	42.70	20	43.00	42.35	-16	8,454	-0.19%
2021/05/21	0	0.00	41	40.32	41.30	-41	8,413	-0.49%
2021/05/20	10	39.75	1	40.35	39.95	9	8,382	0.11%
2021/05/19	30	40.50	0	0.00	40.35	30	8,352	0.36%
2021/05/18	23	39.90	20	39.75	40.00	3	8,294	0.04%
2021/05/17	11	38.08	10	37.50	37.50	1	8,225	0.01%
2021/05/14	3	39.77	6	39.84	39.30	-3	8,098	-0.04%
2021/05/12	3	42.90	12	41.40	40.80	-9	7,825	-0.12%
2021/05/11	13	48.49	12	47.54	44.85	1	7,543	0.01%
2021/05/10	10	45.61	3	45.42	46.30	7	7,010	0.10%
2021/05/07	0	0.00	0	42.84	43.20	0	6,735	0.00%
2021/05/04	20	41.00	0	0.00	42.35	20	6,679	0.30%
2021/05/03	1	44.80	3.1	44.53	44.45	-2.1	6,594	-0.03%
2021/04/29	0	0.00	10	44.05	44.60	-10	6,583	-0.15%
2021/04/28	0	0.00	17	45.26	44.90	-17	6,554	-0.26%
2021/04/27	0	0.00	1	44.60	45.80	-1	6,573	-0.02%
2021/04/26	10	44.90	5	45.07	45.20	5	6,491	0.08%
2021/04/23	0	0.00	0.1	43.80	44.10	-0.1	6,353	0.00%
2021/04/22	2	43.65	5	42.65	42.65	-3	6,216	-0.05%
2021/04/21	5	43.70	4.1	43.75	43.90	0.9	6,020	0.01%
2021/04/20	0	42.35	2	42.53	42.90	-2	5,845	-0.03%
2021/04/19	5	42.70	2.1	42.92	43.00	2.9	5,793	0.05%
2021/04/16	0.1	41.35	2	41.00	41.55	-1.9	5,623	-0.03%
2021/04/15	3	40.90	0	0.00	40.80	3	5,565	0.05%
2021/04/14	2	41.15	2	40.85	40.75	0	5,534	0.00%
2021/04/13	18	42.45	10	42.94	41.80	8	5,423	0.15%
2021/04/12	25	39.49	17	39.47	40.45	8	4,935	0.16%
2021/04/09	1	38.09	0	0.00	37.00	1	4,665	0.02%
2021/04/08	2	37.85	0	0.00	38.00	2	4,657	0.04%
2021/04/07	4	37.15	3	37.07	37.00	1	4,750	0.02%
2021/04/06	4	37.00	3.2	36.64	37.40	0.9	5,023	0.02%
2021/04/01	2	34.65	2	34.98	35.40	0	5,095	0.00%
2021/03/31	2	35.05	1	35.25	34.90	1	4,996	0.02%
2021/03/30	0	34.95	2	34.80	35.00	-2	4,935	-0.04%
2021/03/29	2	34.37	1	34.70	34.05	1	4,784	0.02%
2021/03/24	0	32.70	0	0.00	33.00	0	4,804	0.00%
2021/03/23	0	32.96	3	32.95	32.70	-3	4,820	-0.06%
2021/03/22	0	32.78	0	0.00	33.00	0	5,030	0.00%
2021/03/19	0	32.64	0	0.00	32.65	0	5,060	0.00%
2021/03/16	1	32.15	0	0.00	32.35	1	5,012	0.02%
2021/03/11	0	0.00	2	32.55	32.40	-2	5,137	-0.04%
2021/03/08	0	0.00	0.3	32.20	32.10	-0.3	5,171	-0.01%
2021/03/02	5	32.02	0	0.00	31.20	5	5,189	0.10%
2021/02/23	1	31.60	0	0.00	31.65	1	5,162	0.02%
2021/02/19	0	0.00	0.3	30.95	30.90	-0.3	5,168	-0.01%
2021/02/18	2	30.50	2	30.73	30.65	0	5,340	0.00%
2021/02/04	0.1	29.20	0	0.00	29.30	0.1	5,813	0.00%
2021/02/02	0.1	29.35	0	0.00	29.30	0.1	5,993	0.00%
2021/01/28	10	29.65	0	0.00	29.20	10	6,138	0.16%
2021/01/26	2	29.90	0	0.00	29.90	2	6,185	0.03%
2021/01/22	0.1	29.85	0	0.00	29.60	0.1	6,234	0.00%
2021/01/20	2.1	30.37	0	0.00	29.85	2.1	6,286	0.03%
2021/01/15	3	31.50	1	31.60	31.40	2	6,564	0.03%
2021/01/14	1	32.00	1	32.05	32.05	0	6,677	0.00%
2021/01/08	0	0.00	1	33.25	33.30	-1	6,787	-0.01%
2021/01/07	2	33.83	2	33.93	33.55	0	6,802	0.00%
2021/01/06	0	0.00	1	33.60	33.20	-1	6,891	-0.01%
2021/01/05	0	33.75	0	0.00	33.75	0	7,035	0.00%
2021/01/04	3	34.20	5	34.29	34.20	-2	7,184	-0.03%
2020/12/31	2	33.98	0	0.00	34.00	2	7,154	0.03%
2020/12/30	2	34.20	7	34.14	34.15	-5	7,118	-0.07%
2020/12/29	2	34.65	7	33.84	33.55	-5	7,018	-0.07%
2020/12/28	4	33.38	9.1	33.42	33.45	-5.1	6,617	-0.08%
2020/12/24	0	0.00	1	31.95	31.95	-1	6,566	-0.02%
2020/12/22	2	32.80	2	32.40	32.10	0	6,864	0.00%
2020/12/21	3	32.00	3	31.75	31.95	0	6,824	0.00%
2020/12/15	4	31.45	1	31.30	31.25	3	7,052	0.04%
2020/12/14	0	0.00	2	30.35	30.85	-2	7,238	-0.03%
2020/12/11	0	0.00	3	30.55	30.60	-3	7,585	-0.04%
2020/12/10	0	30.95	0	0.00	30.85	0	7,732	0.00%
2020/12/08	2	31.25	0	0.00	31.20	2	7,910	0.03%
2020/12/07	11	30.82	6	30.85	30.80	5	8,044	0.06%
2020/11/30	10	32.10	8	32.47	31.80	2	8,550	0.02%
2020/11/27	8	32.00	2	31.95	32.00	6	8,664	0.07%
2020/11/24	2	31.90	0	0.00	31.90	2	9,455	0.02%
2020/11/19	1	31.85	0.5	31.75	31.70	0.5	9,608	0.01%
2020/11/13	10	33.38	6	34.00	32.60	4	9,815	0.04%
2020/11/12	2.1	32.65	0	0.00	32.60	2.1	9,419	0.02%
2020/11/11	0	0.00	1	32.90	33.10	-1	9,481	-0.01%
2020/11/10	1	32.50	2.4	32.47	32.45	-1.4	9,584	-0.01%
2020/11/09	1	33.25	0	0.00	33.25	1	9,613	0.01%
2020/11/05	0.1	32.65	0.6	32.60	32.60	-0.5	10,067	0.00%
2020/11/04	2	33.10	0	0.00	33.25	2	10,031	0.02%
2020/10/30	0	0.00	1	34.10	33.95	-1	10,102	-0.01%
2020/10/28	1	35.25	5	34.63	34.75	-4	10,041	-0.04%
2020/10/27	3	35.03	3	35.35	35.35	0	9,929	0.00%
2020/10/23	3	34.05	2	33.95	33.75	1	9,552	0.01%
2020/10/22	4	34.10	3	34.22	33.85	1	9,557	0.01%
2020/10/21	0	0.00	1	33.70	33.75	-1	9,440	-0.01%
2020/10/20	0	0.00	1	33.40	33.60	-1	9,399	-0.01%
2020/10/19	3	32.58	2	32.58	32.50	1	9,368	0.01%
2020/10/16	3	32.97	2	33.30	32.80	1	9,357	0.01%
2020/10/15	2	33.35	2	33.10	33.20	0	9,340	0.00%
2020/10/14	4	33.61	5.4	33.87	33.20	-1.4	9,348	-0.01%
2020/10/13	2	34.18	20	34.06	34.50	-18	9,174	-0.20%
2020/10/12	8	33.09	6	32.73	33.50	2	8,973	0.02%
2020/10/08	7	32.04	0	0.00	31.75	7	8,852	0.08%
2020/10/07	1	32.10	4	32.10	32.25	-3	8,838	-0.03%
2020/10/06	1	32.50	1	32.50	32.50	0	8,827	0.00%
2020/09/29	5	31.79	2	32.48	32.55	3	8,758	0.03%
2020/09/28	0	0.00	0.1	31.75	31.80	-0.1	8,634	0.00%
2020/09/25	14	31.55	13	31.61	31.60	1	8,596	0.01%
2020/09/24	2	30.47	0	0.00	30.45	2	8,511	0.02%
2020/09/23	15	31.20	1	30.85	31.15	14	8,369	0.17%
2020/09/22	0.1	31.85	1.2	31.89	31.90	-1.1	8,273	-0.01%
2020/09/18	2	32.50	3	32.15	32.90	-1	8,049	-0.01%
2020/09/17	2	30.85	1	31.80	31.75	1	7,804	0.01%
2020/09/16	3	30.48	3	30.72	31.55	0	7,580	0.00%
2020/09/15	0	0.00	9.1	29.64	30.00	-9.1	7,301	-0.12%
2020/09/14	7	29.37	3	29.73	29.00	4	7,211	0.06%
2020/09/11	1	28.80	3	28.50	28.50	-2	7,118	-0.03%
2020/09/10	7	29.16	3.3	29.03	29.00	3.8	7,058	0.05%
2020/09/09	4	29.90	5	29.71	29.65	-1	6,999	-0.01%
2020/09/08	3	29.12	6	28.94	29.15	-3	6,915	-0.04%
2020/09/07	5	28.35	5	28.10	27.90	0	6,728	0.00%
2020/09/04	0	0.00	10	27.75	27.80	-10	6,666	-0.15%
2020/09/03	12	28.38	1	28.15	28.70	11	6,678	0.16%
2020/09/02	0	0.00	8	28.70	28.45	-8	6,571	-0.12%
2020/09/01	58	29.40	64	29.64	29.50	-6	6,390	-0.09%
2020/08/31	30	29.52	15	29.04	30.30	15	6,145	0.24%
2020/08/28	5	26.80	5	27.65	27.55	0	5,720	0.00%
2020/08/27	0	0.00	8	26.35	26.30	-8	5,580	-0.14%
2020/08/26	5	27.70	0	0.00	27.10	5	5,487	0.09%
2020/08/25	0	0.00	25	27.74	27.30	-25	5,429	-0.46%
2020/08/21	0	0.00	2	27.40	27.30	-2	5,399	-0.04%
2020/08/20	8	27.50	0	0.00	27.50	8	5,342	0.15%
2020/08/19	2	27.40	0	0.00	28.00	2	5,215	0.04%
2020/08/17	0	0.00	2	26.45	26.50	-2	5,168	-0.04%
2020/08/14	2	26.40	0	0.00	26.35	2	5,275	0.04%
2020/08/13	4	25.90	2	25.58	25.55	2	5,249	0.04%
2020/08/12	4	25.99	4	25.15	25.40	0	5,257	0.00%
2020/08/11	9.1	24.76	8	24.80	25.15	1.1	5,099	0.02%
2020/08/10	0	0.00	2	24.20	23.90	-2	4,954	-0.04%
2020/08/07	3	23.97	0	0.00	24.15	3	4,961	0.06%
2020/07/23	0	0.00	1	23.90	23.80	-1	5,049	-0.02%
2020/07/22	0	0.00	1	23.75	23.85	-1	4,996	-0.02%
2020/07/15	0	0.00	1	23.85	23.80	-1	4,837	-0.02%
2020/07/13	2	23.75	0	0.00	23.70	2	4,766	0.04%
2020/07/10	0	0.00	5	23.27	23.35	-5	4,775	-0.10%
2020/07/09	0	0.00	1	23.35	23.05	-1	4,699	-0.02%
2020/07/08	5	23.21	1	23.15	23.20	4	4,670	0.09%
2020/07/07	0	0.00	2	22.95	22.95	-2	4,674	-0.04%
2020/07/06	2	23.05	0	0.00	23.00	2	4,713	0.04%
2020/07/02	1	23.90	0	0.00	23.85	1	4,572	0.02%
2020/07/01	0.1	23.65	0	0.00	23.65	0.1	4,583	0.00%
2020/06/24	0	0.00	10	23.45	23.50	-10	4,588	-0.22%
2020/06/23	11	23.60	0	0.00	23.55	11	4,655	0.24%
2020/06/18	0	0.00	1	24.00	24.00	-1	4,723	-0.02%
2020/06/17	0	0.00	2	24.05	23.75	-2	4,736	-0.04%
2020/06/16	1	23.55	10	23.20	23.85	-9	4,805	-0.19%
2020/06/15	10	22.90	1	23.10	22.90	9	4,918	0.18%
2020/06/11	1	22.60	4	22.56	22.50	-3	4,997	-0.06%
2020/06/10	0	0.00	5	22.75	22.75	-5	5,048	-0.10%
2020/06/09	0	0.00	0	23.70	23.70	0	5,193	0.00%
2020/06/05	0	0.00	1	23.75	23.75	-1	5,394	-0.02%
2020/06/04	2	23.70	2	23.68	23.60	0	5,545	0.00%
2020/06/03	0	0.00	2	23.90	23.95	-2	5,668	-0.04%
2020/06/01	3	23.83	2	23.95	23.95	1	5,810	0.02%
2020/05/29	0	0.00	2	24.20	23.60	-2	5,939	-0.03%
2020/05/28	3	24.18	0	0.00	23.85	3	6,106	0.05%
2020/05/27	1	23.90	0	0.00	23.90	1	6,201	0.02%
2020/05/26	3	23.90	0	0.00	23.90	3	6,571	0.05%
2020/05/22	0	0.00	1	24.25	24.05	-1	7,214	-0.01%
2020/05/21	1	24.05	0	0.00	24.30	1	7,427	0.01%
2020/05/20	0	0.00	5	23.81	23.55	-5	7,367	-0.07%
2020/05/19	5	23.15	3	23.37	23.60	2	7,336	0.03%
2020/05/18	4	22.93	8	22.74	23.10	-4	7,175	-0.06%
2020/05/15	5	21.60	21	22.24	22.20	-16	7,007	-0.23%
2020/05/14	0	0.00	10	21.90	21.50	-10	6,955	-0.14%
2020/05/13	0	0.00	2	22.25	21.90	-2	6,894	-0.03%
2020/05/12	17	22.16	21	21.85	22.40	-4	6,806	-0.06%
2020/05/08	10	21.08	0	0.00	21.05	10	6,555	0.15%
2020/04/30	1	21.10	0	0.00	21.20	1	6,772	0.01%
2020/04/29	0	0.00	2	21.15	21.05	-2	6,759	-0.03%
2020/04/28	2	21.00	0	0.00	21.00	2	6,732	0.03%
2020/04/27	2	20.50	5	20.55	20.70	-3	6,745	-0.04%
2020/04/24	6	20.50	0	0.00	20.40	6	6,752	0.09%
2020/04/23	5	20.15	0	0.00	20.60	5	6,759	0.07%
2020/04/20	0.1	21.00	0	0.00	21.00	0.1	6,744	0.00%
2020/04/17	6	21.16	0	0.00	21.00	6	6,723	0.09%
2020/04/16	5	21.20	0	0.00	21.15	5	6,759	0.07%
2020/04/15	5	21.10	6	21.07	21.45	-1	6,723	-0.01%
2020/04/13	0	20.75	0	0.00	20.60	0	6,647	0.00%
2020/04/10	11	20.88	0	0.00	20.75	11	6,633	0.17%
2020/04/09	0.1	21.30	0	0.00	21.10	0.1	6,605	0.00%
2020/04/08	5	20.80	4	20.40	20.85	1	6,563	0.02%
2020/04/07	2	20.40	0	0.00	20.30	2	6,514	0.03%
2020/04/01	0	0.00	1	20.45	20.50	-1	6,454	-0.02%
2020/03/31	4.5	20.50	0	0.00	20.55	4.5	6,481	0.07%
2020/03/30	0	0.00	5	20.30	20.50	-5	6,439	-0.08%
2020/03/27	0	0.00	4	20.75	20.10	-4	6,396	-0.06%
2020/03/26	1	20.65	1	20.75	20.75	0	6,303	0.00%
2020/03/25	1	20.40	2	19.75	20.35	-1	6,194	-0.02%
2020/03/23	2	18.90	0	0.00	19.05	2	6,000	0.03%
2020/03/19	133	17.63	130	17.57	17.55	3	5,777	0.05%	大買/大賣/
2020/03/18	13	20.19	12	20.11	19.45	1	5,544	0.02%
2020/03/17	2	20.35	0	0.00	20.35	2	5,438	0.04%
2020/03/16	1	21.10	0	0.00	21.00	1	5,330	0.02%
2020/03/13	0	21.50	46	20.64	21.30	-46	5,237	-0.88%
2020/03/12	1	22.00	4	22.38	22.50	-3	4,960	-0.06%
2020/03/11	11	23.19	0	0.00	23.00	11	4,821	0.23%
2020/03/10	2	22.15	17	22.51	22.70	-15	4,707	-0.32%
2020/03/09	1	22.40	10	22.48	22.10	-9	4,538	-0.20%
2020/03/06	1	23.30	1	23.15	23.20	0	4,361	0.00%
2020/03/05	1	23.30	1	23.50	23.50	0	4,286	0.00%
2020/03/04	12	24.28	4	24.60	23.75	8	4,154	0.19%
2020/03/03	8	24.34	4	23.96	24.20	4	4,018	0.10%
2020/03/02	1	23.20	1	23.20	23.35	0	3,790	0.00%
2020/02/27	5	23.84	1.4	23.51	23.65	3.6	3,649	0.10%
2020/02/26	81	24.50	79	24.41	23.65	2	3,278	0.06%
2020/02/25	9	23.00	2	22.70	22.60	7	2,676	0.26%
2020/02/24	14	22.18	18	22.76	23.00	-4	2,438	-0.16%
2020/02/21	4	21.45	1	21.35	21.65	3	2,096	0.14%
2020/02/20	1	20.90	0	0.00	21.00	1	1,950	0.05%
2020/02/19	7	20.60	0	0.00	20.60	7	1,856	0.38%
2020/02/18	3	20.52	1	20.55	20.50	2	1,884	0.11%
2020/02/14	5	20.27	10	20.20	20.30	-5	1,909	-0.26%
2020/02/13	0	0.00	10	20.20	20.10	-10	1,892	-0.53%
2020/02/12	0	20.15	0	0.00	20.15	0	1,886	0.00%
2020/02/11	0	0.00	1	20.05	20.05	-1	1,862	-0.05%
2020/02/10	2	20.33	1	20.45	20.25	1	1,832	0.05%
2020/02/07	3	20.53	2	20.43	20.80	1	1,732	0.06%
2020/02/04	1	19.65	0	0.00	19.65	1	1,548	0.06%
2020/01/17	0	0.00	0	20.20	20.20	0	1,426	0.00%
2020/01/16	1	20.15	0	0.00	20.20	1	1,404	0.07%
2020/01/15	20	19.75	0	0.00	20.00	20	1,378	1.45%
2020/01/10	0	0.00	12	19.83	19.75	-12	1,356	-0.88%
2020/01/07	0	0.00	4	19.30	19.35	-4	1,304	-0.31%
2020/01/03	10	19.37	2	19.50	19.40	8	1,345	0.59%
2019/12/30	2	19.20	1	19.20	19.20	1	1,288	0.08%
2019/12/26	14	19.06	11	19.15	19.15	3	1,248	0.24%
2019/12/16	0	0.00	1	18.95	18.85	-1	1,155	-0.09%
2019/12/13	0	0.00	3	19.00	19.00	-3	1,151	-0.26%
2019/12/05	3	18.60	0	0.00	18.60	3	1,186	0.25%
2019/11/27	1	19.00	0	0.00	19.05	1	1,131	0.09%
2019/11/18	1	18.95	5	18.83	18.80	-4	1,052	-0.38%
2019/11/15	0	0.00	3	19.03	18.85	-3	1,048	-0.29%
2019/11/14	3	18.72	4	18.65	18.80	-1	997	-0.10%
2019/10/21	2	17.90	0	0.00	17.95	2	1,057	0.19%
2019/10/15	0	0.00	5	18.30	18.30	-5	1,008	-0.50%
2019/10/14	0	0.00	4	18.25	18.30	-4	1,030	-0.39%
2019/10/09	5	18.10	0	0.00	17.65	5	1,052	0.48%
2019/10/01	2	18.00	0	0.00	18.00	2	1,189	0.17%
2019/09/24	0	0.00	5	18.20	18.10	-5	1,283	-0.39%
2019/09/16	0	0.00	5	18.38	18.35	-5	1,427	-0.35%
2019/09/12	5	18.30	0	0.00	18.30	5	1,471	0.34%
2019/09/10	0	0.00	5	18.25	18.25	-5	1,516	-0.33%
2019/09/09	0	0.00	2	18.25	18.30	-2	1,527	-0.13%
2019/09/02	5	17.65	0	0.00	17.75	5	1,528	0.33%
2019/08/27	0	0.00	10	17.50	17.40	-10	1,527	-0.65%
2019/08/26	2	17.50	0	0.00	17.50	2	1,523	0.13%
2019/08/23	5.4	17.71	0	0.00	17.65	5.4	1,534	0.35%
2019/08/16	2	17.70	0	0.00	17.65	2	1,551	0.13%
2019/08/12	0	18.50	0	0.00	18.30	0	1,557	0.00%
2019/08/07	2	18.00	15	17.95	17.95	-13	1,567	-0.83%
2019/08/06	1	17.50	0	0.00	18.05	1	1,586	0.06%
2019/08/05	3	18.28	0	0.00	18.10	3	1,574	0.19%
2019/08/02	0	0.00	3	18.60	18.45	-3	1,580	-0.19%
2019/07/31	3	18.82	0	0.00	18.80	3	1,600	0.19%
2019/07/30	1	18.95	0	0.00	18.85	1	1,607	0.06%
2019/07/26	0	0.00	25	19.00	19.00	-25	1,630	-1.53%
2019/07/23	3	18.95	2	19.00	19.00	1	1,645	0.06%
2019/07/22	2	19.10	0	0.00	19.10	2	1,642	0.12%
2019/07/15	4	19.25	0	0.00	19.20	4	1,662	0.24%
2019/07/12	1	19.65	1	19.65	19.70	0	1,678	0.00%
2019/07/10	0	0.00	0	20.60	20.60	0	1,691	0.00%
2019/06/27	1	20.40	0	0.00	20.40	1	1,942	0.05%
2019/06/25	0	0.00	9	20.77	20.75	-9	1,973	-0.46%
2019/06/21	0	0.00	3	20.58	20.75	-3	1,965	-0.15%
2019/06/20	0	0.00	2	20.50	20.50	-2	1,945	-0.10%
2019/06/19	2	20.15	4	20.20	20.20	-2	1,950	-0.10%
2019/06/17	0	0.00	2	19.95	19.90	-2	1,948	-0.10%
2019/06/14	0	0.00	2	19.60	19.65	-2	1,941	-0.10%
2019/06/11	0	0.00	0.6	19.55	19.55	-0.6	1,970	-0.03%
2019/06/06	0	0.00	5	19.45	19.40	-5	1,984	-0.25%
2019/06/05	5	19.45	0	0.00	19.40	5	1,996	0.25%
2019/05/30	1	19.40	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	0	0.00	3	19.43	19.30	-3	2,030	-0.15%
2019/05/16	1	19.65	0	0.00	19.30	1	2,223	0.04%
2019/05/13	0	0.00	0.4	19.35	19.20	-0.4	2,303	-0.02%
2019/05/10	5	19.50	2	19.40	19.35	3	2,323	0.13%
2019/05/09	2	19.68	10	19.70	19.50	-8	2,332	-0.34%
2019/05/08	2	19.75	1	19.75	19.80	1	2,303	0.04%
2019/05/07	3	19.65	0	0.00	19.70	3	2,301	0.13%
2019/05/06	2	19.60	2	19.65	19.70	0	2,294	0.00%
2019/05/02	0	0.00	1	19.85	20.00	-1	2,265	-0.04%
2019/04/26	1	20.00	0	0.00	19.85	1	2,246	0.04%
2019/04/24	5	20.00	0	0.00	19.90	5	2,248	0.22%
2019/04/22	1	19.95	0	0.00	19.95	1	2,212	0.05%
2019/04/19	5	20.00	0	0.00	19.90	5	2,210	0.23%
2019/04/18	4	20.03	0	0.00	19.85	4	2,209	0.18%
2019/04/17	3	20.25	160	20.34	20.40	-157	2,166	-7.25%	大賣/鉅額交易
2019/04/15	11	20.60	2	20.65	20.60	9	2,141	0.42%
2019/04/12	29	20.74	3	20.62	20.55	26	2,121	1.23%
2019/04/11	3	21.05	0	0.00	21.00	3	2,074	0.14%
2019/04/10	18	21.17	4	21.29	21.35	14	2,041	0.69%
2019/04/09	4	20.98	0	0.00	20.80	4	1,892	0.21%
2019/04/08	8	20.68	10	21.08	21.20	-2	1,847	-0.11%
2019/04/03	1	20.55	2	20.60	20.60	-1	1,793	-0.06%
2019/04/02	0	0.00	10	20.55	20.55	-10	1,760	-0.57%
2019/04/01	0	20.50	5	20.60	20.50	-5	1,755	-0.28%
2019/03/29	0	0.00	0.4	20.50	20.50	-0.4	1,744	-0.02%
2019/03/28	22	20.26	0	0.00	20.20	22	1,771	1.24%
2019/03/27	20	20.50	5	20.65	20.50	15	1,782	0.84%
2019/03/25	5	20.55	0	0.00	20.55	5	1,788	0.28%
2019/03/19	20	20.30	0	0.00	20.30	20	1,701	1.18%
2019/03/18	5	20.25	0	0.00	20.30	5	1,697	0.29%
2019/03/14	2	20.15	0	0.00	20.10	2	1,701	0.12%
2019/03/13	20	20.30	0	0.00	20.30	20	1,710	1.17%
2019/03/11	20	20.00	2	20.00	20.30	18	1,735	1.04%
2019/03/08	2	20.15	0	0.00	20.15	2	1,767	0.11%
2019/03/07	0	20.20	0	0.00	20.20	0	1,804	0.00%
2019/02/27	20	20.18	0	0.00	20.20	20	1,835	1.09%
2019/02/21	20	20.20	0	0.00	20.15	20	1,874	1.07%
2019/02/18	1	20.35	30	20.35	20.40	-29	1,883	-1.54%
2019/02/15	0	0.00	10	19.95	20.15	-10	1,862	-0.54%
2019/02/14	2	19.75	0	0.00	19.70	2	1,821	0.11%
2019/02/12	0	0.00	10	19.23	19.45	-10	1,834	-0.55%
2019/02/11	3	19.50	0	0.00	19.30	3	1,832	0.16%
2019/01/28	5	19.23	0	0.00	19.30	5	1,939	0.26%
2019/01/16	35	18.95	0	0.00	18.85	35	2,513	1.39%
2019/01/09	2	18.80	0	0.00	18.85	2	2,738	0.07%
2018/12/21	0	0.00	5	19.05	18.85	-5	3,644	-0.14%
2018/12/18	0	19.75	0	0.00	19.65	0	3,907	0.00%
2018/12/17	10	20.10	0	0.00	19.95	10	4,005	0.25%
2018/12/12	0	0.00	10	20.40	20.25	-10	4,329	-0.23%
2018/12/10	10	20.20	0.4	20.25	20.20	9.6	4,774	0.20%
2018/11/29	10	21.30	0	0.00	21.20	10	5,918	0.17%
2018/11/19	0	0.00	1	21.60	21.60	-1	6,896	-0.01%
2018/11/09	0	0.00	2	21.50	21.20	-2	8,196	-0.02%
2018/11/08	2	21.00	0	0.00	21.35	2	8,340	0.02%
2018/11/07	2	21.35	3	21.30	21.35	-1	8,346	-0.01%
2018/11/06	0.1	20.30	0	0.00	20.40	0.1	8,371	0.00%
2018/10/31	2	19.75	0	0.00	19.75	2	8,368	0.02%
2018/10/26	0	0.00	5	20.20	20.10	-5	8,136	-0.06%
2018/10/22	0	0.00	2	20.90	20.80	-2	7,967	-0.03%
2018/10/19	2	20.60	0	0.00	20.60	2	7,942	0.03%
2018/10/18	0	0.00	2	20.60	20.55	-2	7,876	-0.03%
2018/10/16	8	21.63	10	21.50	21.65	-2	7,726	-0.03%
2018/10/12	0	0.00	5	20.15	21.60	-5	7,583	-0.07%
2018/10/11	0	0.00	10	21.10	21.05	-10	7,437	-0.13%
2018/10/08	10	23.15	0	0.00	23.00	10	7,322	0.14%
2018/10/05	6	23.23	2	22.70	23.00	4	7,242	0.06%
2018/10/04	0	0.00	9	23.47	24.10	-9	7,126	-0.13%
2018/10/03	2	24.10	0	0.00	23.75	2	7,062	0.03%
2018/09/28	5	25.50	17	24.55	24.60	-12	6,963	-0.17%
2018/09/27	8	24.76	8	25.14	25.30	0	6,795	0.00%
2018/09/26	8	24.38	0	0.00	24.80	8	6,650	0.12%
2018/09/21	2	24.20	0	0.00	24.05	2	6,454	0.03%
2018/09/20	2	24.00	4	24.06	23.80	-2	6,333	-0.03%
2018/09/18	27	24.93	3	25.00	24.65	24	6,141	0.39%
2018/09/14	1	24.70	8	24.94	25.00	-7	5,859	-0.12%
2018/09/13	18	23.76	0	0.00	23.75	18	5,568	0.32%
2018/09/12	1	23.60	9	23.18	23.30	-8	5,400	-0.15%
2018/09/11	9	22.58	3	22.45	22.75	6	5,158	0.12%
2018/09/10	7	21.65	16	21.58	22.40	-9	5,014	-0.18%
2018/09/07	2	22.55	13.1	22.44	21.80	-11.1	4,829	-0.23%
2018/09/06	0	0.00	6.1	21.40	21.75	-6.1	4,504	-0.13%
2018/09/05	0	0.00	4	21.55	21.50	-4	4,448	-0.09%
2018/09/04	7	21.49	3	21.32	21.35	4	4,411	0.09%
2018/08/31	2	21.25	0	0.00	21.45	2	4,320	0.05%
2018/08/30	0	0.00	0.1	21.35	21.45	-0.1	4,271	0.00%
2018/08/29	12	21.80	17	21.80	21.95	-5	4,235	-0.12%
2018/08/28	10	21.30	0	0.00	21.35	10	4,138	0.24%
2018/08/27	23	22.00	1	22.10	21.50	22	4,155	0.53%
2018/08/24	15	21.90	17	21.75	21.75	-2	4,019	-0.05%
2018/08/23	10	21.38	8	21.52	21.65	2	3,728	0.05%
2018/08/22	4	20.38	10	20.51	20.65	-6	3,364	-0.18%
2018/08/21	1.1	19.38	2	19.58	19.80	-0.9	3,080	-0.03%
2018/08/17	10	18.90	11	19.00	19.05	-1	2,850	-0.04%
2018/08/16	12	19.13	11	18.85	18.80	1	2,680	0.04%
2018/08/15	0	0.00	10	18.15	18.55	-10	2,430	-0.41%
2018/08/13	10	18.20	0	0.00	18.00	10	2,271	0.44%
2018/08/10	11	17.77	13	18.00	17.85	-2	2,203	-0.09%
2018/08/08	0	0.00	2	17.38	17.35	-2	2,194	-0.09%
2018/08/01	5	17.20	20	17.20	17.20	-15	2,544	-0.59%
2018/07/31	2	17.20	5	17.35	17.25	-3	2,649	-0.11%
2018/07/30	0	0.00	20	17.25	17.10	-20	2,655	-0.75%
2018/07/27	0	0.00	1	16.90	16.85	-1	2,614	-0.04%
2018/07/24	0	0.00	1	16.70	16.75	-1	2,773	-0.04%
2018/07/18	0.1	16.75	0	0.00	16.80	0.1	2,846	0.00%
2018/07/12	0	0.00	1	16.70	16.75	-1	2,866	-0.03%
2018/07/11	1	17.05	3	17.05	17.10	-2	2,856	-0.07%
2018/07/09	0	0.00	7	17.05	17.20	-7	2,828	-0.25%
2018/07/06	16	16.77	5	17.00	16.95	11	2,870	0.38%
2018/07/03	5	17.20	0	0.00	16.95	5	2,992	0.17%
2018/06/29	0	0.00	2	17.00	17.15	-2	2,974	-0.07%
2018/06/27	0	0.00	2	17.00	17.05	-2	2,979	-0.07%
2018/06/26	0	0.00	2	16.70	16.65	-2	2,964	-0.07%
2018/06/19	2	17.10	0	0.00	17.15	2	2,958	0.07%
2018/06/15	1	17.50	0	0.00	17.50	1	2,911	0.03%
2018/06/13	20	17.85	0	0.00	17.85	20	2,853	0.70%
2018/06/11	0	0.00	0.1	18.00	18.00	-0.1	2,838	0.00%
2018/06/07	22	17.96	0	0.00	18.05	22	2,815	0.78%
2018/06/06	0	0.00	30	18.05	18.05	-30	2,823	-1.06%
2018/06/05	2	18.15	0	0.00	18.15	2	2,803	0.07%
2018/06/04	0	0.00	6	18.08	18.50	-6	2,726	-0.22%
2018/05/31	2	17.70	0	0.00	17.85	2	2,572	0.08%
2018/05/29	0	0.00	3	17.75	17.80	-3	2,582	-0.12%
2018/05/25	0	0.00	1	17.50	17.60	-1	2,740	-0.04%
2018/05/23	0	0.00	10	17.65	17.50	-10	3,119	-0.32%
2018/05/21	1	17.65	0	0.00	17.65	1	3,079	0.03%
2018/05/18	1	18.00	20	17.90	18.00	-19	3,034	-0.63%
2018/05/17	1	18.05	6	18.04	18.00	-5	3,002	-0.17%
2018/05/14	3	17.55	0	0.00	17.55	3	2,901	0.10%
2018/05/11	20	17.74	52	17.74	17.65	-32	2,876	-1.11%
2018/05/10	2	17.40	2	17.35	17.45	0	2,713	0.00%
2018/05/08	2	17.30	20	17.25	17.40	-18	2,661	-0.68%
2018/05/07	3	17.15	0	0.00	17.15	3	2,574	0.12%
2018/05/03	0	0.00	1	17.05	17.15	-1	2,539	-0.04%
2018/05/02	0	0.00	3	17.07	17.10	-3	2,516	-0.12%
2018/04/30	3	16.75	0	0.00	16.85	3	2,460	0.12%
2018/04/27	0	16.65	0.3	16.65	16.65	-0.3	2,456	-0.01%
2018/04/16	1	16.60	0	0.00	16.60	1	3,125	0.03%
2018/04/03	0	0.00	1	16.20	16.30	-1	3,068	-0.03%
2018/03/27	1	16.25	0	0.00	16.15	1	3,246	0.03%
2018/03/26	1	16.10	0	0.00	16.05	1	3,248	0.03%
2018/03/23	20	16.10	0	0.00	16.10	20	3,309	0.60%
2018/03/12	0	16.95	7	17.01	16.95	-7	3,411	-0.21%
2018/03/09	5	16.85	0	0.00	16.70	5	3,495	0.14%
2018/03/08	2	16.75	0	0.00	16.75	2	3,591	0.06%
2018/03/06	1	16.60	1	16.65	16.60	0	3,631	0.00%
2018/03/02	0	0.00	12	17.06	17.15	-12	3,587	-0.33%
2018/02/27	0	0.00	0.8	16.90	16.90	-0.8	3,498	-0.02%
2018/02/26	14	17.29	55	17.38	17.30	-41	3,399	-1.21%
2018/02/23	1	16.20	3	16.30	16.30	-2	3,079	-0.06%
2018/02/09	5	15.10	0	0.00	15.30	5	3,152	0.16%
2018/02/07	5	15.60	0	0.00	15.50	5	3,195	0.16%
2018/02/05	3	16.25	0	0.00	16.20	3	3,191	0.09%
2018/02/01	1	16.00	0	0.00	15.90	1	3,192	0.03%
2018/01/31	10	15.85	0	0.00	15.90	10	3,223	0.31%
2018/01/30	3	16.15	0	0.00	16.10	3	3,285	0.09%
2018/01/24	10	16.35	0	0.00	16.40	10	3,334	0.30%
2018/01/22	3	16.35	0	0.00	16.40	3	3,323	0.09%
2018/01/18	0	0.00	7	17.03	16.80	-7	3,254	-0.22%
2018/01/17	5	17.50	4	17.28	17.20	1	3,139	0.03%
2018/01/10	5	16.40	0	16.30	16.30	5	3,009	0.17%
2018/01/09	0	0.00	6	16.84	16.55	-6	3,045	-0.20%
2018/01/08	15	16.35	20	16.45	16.35	-5	3,060	-0.16%
2018/01/05	1	16.40	2	16.45	16.60	-1	3,075	-0.03%
2018/01/04	0	0.00	1	16.40	16.40	-1	3,089	-0.03%
2018/01/03	0	0.00	2	16.40	16.40	-2	3,127	-0.06%
2018/01/02	5	16.45	20	16.45	16.45	-15	3,156	-0.48%