正隆 (1904)-群益金鼎-大甲券商分點個股進出

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
28.35
漲跌
▼0.65
漲幅
-2.24%
成交量
2,243張
產業
上市造紙類股
645人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正隆 (1904)籌碼相關－群益金鼎-大甲券商分點個股進出

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-大甲券商分點個股進出
群益金鼎-大甲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
2024/04/12	0	0.00	0	29.05	28.95	0	787	0.00%
2024/04/10	0	0.00	0.2	29.40	29.30	-0.2	780	-0.03%
2024/04/08	0	0.00	0.1	28.95	29.05	-0.1	789	-0.01%
2024/04/03	0	28.95	0	28.85	28.85	0	783	0.00%
2024/04/02	0	29.15	0	0.00	28.80	0	773	0.00%
2024/04/01	0	0.00	1	28.95	29.10	-1	718	-0.14%
2024/03/29	3	29.02	0	0.00	29.00	3	714	0.42%
2024/03/27	1	29.20	0.1	29.25	29.25	0.9	700	0.13%
2024/03/26	1	29.05	0	0.00	29.00	1	691	0.14%
2024/03/25	0	29.15	0	0.00	29.10	0	693	0.00%
2024/03/22	0	29.10	0	0.00	29.10	0	695	0.00%
2024/03/21	1	29.15	6	29.20	29.25	-5	735	-0.68%
2024/03/19	1	28.90	0	0.00	28.95	1	756	0.13%
2024/03/15	0	29.00	0	0.00	28.75	0	765	0.00%
2024/03/14	2	28.75	1	28.75	28.85	1	762	0.13%
2024/03/13	0	0.00	1	28.75	28.85	-1	762	-0.13%
2024/03/12	0.1	28.90	0	0.00	28.80	0.1	752	0.01%
2024/03/08	0.1	28.55	0	0.00	28.55	0.1	750	0.01%
2024/03/07	2	28.70	1	28.70	28.70	1	762	0.14%
2024/03/06	2	28.88	0	0.00	28.85	2	761	0.26%
2024/02/29	2	28.93	0	0.00	29.00	2	756	0.26%
2024/02/26	0	0.00	1	29.00	29.00	-1	757	-0.13%
2024/02/20	3	29.17	0	0.00	29.10	3	777	0.39%
2024/02/15	0	28.90	0	0.00	28.80	0	821	0.00%
2024/01/31	1	29.00	0	0.00	28.85	1	813	0.12%
2024/01/24	0	0.00	0.2	29.20	29.10	-0.2	824	-0.02%
2024/01/22	0	28.85	0	0.00	28.75	0	824	0.00%
2024/01/19	5	28.70	0	0.00	28.65	5	823	0.61%
2024/01/10	0	0.00	1	29.10	29.10	-1	922	-0.11%
2024/01/02	2	29.38	0	0.00	29.35	2	1,076	0.19%
2023/12/22	1	29.85	5	29.90	29.80	-4	1,140	-0.35%
2023/12/21	0	0.00	7	30.07	29.95	-7	1,152	-0.61%
2023/12/19	0	0.00	3	29.90	29.70	-3	1,173	-0.26%
2023/12/18	0	0.00	0.1	30.50	30.25	-0.1	1,193	0.00%
2023/12/15	5	30.20	8	30.13	30.10	-3	1,167	-0.26%
2023/12/14	0	0.00	1	29.90	29.80	-1	1,160	-0.09%
2023/12/12	3	29.83	3	29.60	29.55	0	1,186	0.00%
2023/12/08	0	0.00	5	29.90	29.95	-5	1,196	-0.42%
2023/12/07	0	0.00	1	30.10	29.95	-1	1,228	-0.08%
2023/12/05	0	0.00	1	30.00	29.95	-1	1,256	-0.08%
2023/12/01	0	29.75	0	0.00	29.80	0	1,246	0.00%
2023/11/29	0	0.00	5	29.70	29.75	-5	1,271	-0.39%
2023/11/28	6	30.00	0	0.00	29.60	6	1,294	0.46%
2023/11/27	0	0.00	1	29.60	29.45	-1	1,361	-0.07%
2023/11/24	0.1	29.80	0	0.00	29.60	0.1	1,374	0.01%
2023/11/20	0.1	29.60	1	29.55	29.55	-1	1,497	-0.06%
2023/11/17	0	0.00	10	29.85	29.80	-10	1,530	-0.65%
2023/11/15	0	0.00	10	29.48	29.70	-10	1,549	-0.65%
2023/11/14	0	0.00	2	28.95	29.00	-2	1,557	-0.13%
2023/11/13	0	0.00	0.1	28.90	28.95	-0.1	1,587	-0.01%
2023/11/10	0	0.00	1	28.90	28.90	-1	1,615	-0.06%
2023/11/09	0	0.00	1	28.85	28.85	-1	1,627	-0.06%
2023/11/08	0	0.00	1	28.80	28.85	-1	1,671	-0.06%
2023/11/07	1	28.80	0	0.00	28.90	1	1,731	0.06%
2023/11/06	0	0.00	1	28.80	28.80	-1	1,859	-0.05%
2023/11/02	0.9	28.45	0	0.00	28.35	0.9	1,958	0.05%
2023/11/01	2.1	28.23	1	28.35	28.30	1.1	2,108	0.05%
2023/10/31	1	28.50	0	0.00	28.30	1	2,182	0.05%
2023/10/20	0	0.00	5.2	28.41	28.60	-5.2	3,380	-0.15%
2023/10/19	0	0.00	0.1	28.50	28.40	-0.1	3,462	0.00%
2023/10/16	5	29.20	3	29.03	28.65	2	3,463	0.06%
2023/10/13	8	29.09	0	0.00	28.50	8	3,441	0.23%
2023/10/11	0	28.60	0	0.00	28.35	0	3,460	0.00%
2023/10/06	0	28.75	5	28.65	28.75	-5	3,496	-0.14%
2023/10/04	0	0.00	5	28.38	28.40	-5	3,529	-0.14%
2023/10/03	0	0.00	1	28.85	28.55	-1	3,573	-0.03%
2023/10/02	0	0.00	6	28.40	28.40	-6	3,636	-0.16%
2023/09/27	0.1	28.55	0	0.00	28.50	0.1	3,785	0.00%
2023/09/26	1	28.45	3	28.30	28.30	-2	3,857	-0.05%
2023/09/22	10	28.20	0	0.00	28.30	10	4,009	0.25%
2023/09/21	0	28.20	1	28.10	28.10	-1	4,143	-0.02%
2023/09/20	5	28.40	0	0.00	28.40	5	4,184	0.12%
2023/09/15	0	0.00	13	28.25	28.20	-13	4,950	-0.26%
2023/09/13	1	28.45	0	0.00	28.45	1	4,960	0.02%
2023/09/12	0	0.00	10	28.10	28.25	-10	4,996	-0.20%
2023/09/07	0	0.00	1	28.10	28.15	-1	5,102	-0.02%
2023/09/06	1	28.20	0	0.00	28.15	1	5,151	0.02%
2023/09/04	0	28.65	3	28.70	28.70	-3	5,251	-0.06%
2023/09/01	0	0.00	1	28.55	28.55	-1	5,273	-0.02%
2023/08/31	5	28.64	8	28.71	28.55	-3	5,389	-0.06%
2023/08/30	2	27.90	5	27.95	28.00	-3	5,419	-0.06%
2023/08/29	4.1	27.73	0	0.00	27.85	4.1	5,593	0.07%
2023/08/28	3	27.48	0	0.00	27.50	3	5,850	0.05%
2023/08/25	10.3	27.94	0	0.00	27.95	10.3	5,804	0.18%
2023/08/24	1	27.85	0	0.00	27.85	1	5,797	0.02%
2023/08/23	1	28.00	1	27.95	28.10	0	5,797	0.00%
2023/08/22	2	28.15	5	28.20	28.05	-3	5,809	-0.05%
2023/08/21	0	0.00	8	28.50	28.45	-8	5,812	-0.14%
2023/08/18	6.1	28.41	12	28.29	28.35	-5.9	5,850	-0.10%
2023/08/17	4	28.44	3	28.90	28.80	1	5,935	0.02%
2023/08/16	1	28.95	0	0.00	28.90	1	5,938	0.02%
2023/08/15	0.1	29.20	0	0.00	29.10	0.1	5,950	0.00%
2023/08/14	1	29.20	1	29.00	29.00	0	6,008	0.00%
2023/08/11	10	29.92	0	0.00	30.00	10	6,008	0.17%
2023/08/10	14	30.94	10	30.50	30.45	4	5,968	0.07%
2023/08/09	0	32.35	2	32.35	32.45	-2	5,861	-0.03%
2023/08/08	17	32.90	29	32.69	32.70	-12	5,843	-0.21%
2023/08/07	14	34.58	2	33.50	33.45	12	5,843	0.21%
2023/08/04	2	34.60	45	34.33	34.40	-43	5,757	-0.75%
2023/08/02	49	34.57	30.5	34.48	34.00	18.5	5,938	0.31%
2023/08/01	8.1	34.19	6	33.95	33.90	2.1	5,847	0.04%
2023/07/31	36	34.39	55	34.81	34.55	-19	5,939	-0.32%
2023/07/28	37	34.72	10	34.79	34.10	27	6,126	0.44%
2023/07/27	40	34.06	32.1	34.83	35.00	7.9	5,983	0.13%
2023/07/26	1	33.45	11	33.17	33.15	-10	5,634	-0.18%
2023/07/25	1	32.70	1	32.75	32.70	0	5,643	0.00%
2023/07/24	19.2	32.97	23	33.09	32.75	-3.8	5,693	-0.07%
2023/07/21	4	32.34	0	0.00	32.25	4	5,906	0.07%
2023/07/20	4	32.69	1	32.55	32.80	3	6,338	0.05%
2023/07/19	1.1	31.82	4	32.33	31.90	-2.9	6,847	-0.04%
2023/07/18	1	32.05	0	0.00	32.05	1	7,263	0.01%
2023/07/17	1	32.15	12	32.58	32.75	-11	7,430	-0.15%
2023/07/13	6.1	31.98	1	32.70	31.90	5.1	7,373	0.07%
2023/07/12	0.1	32.73	0	0.00	32.55	0.1	7,311	0.00%
2023/07/11	0	32.80	1	32.75	32.80	-1	7,286	-0.01%
2023/07/10	2	32.73	0	0.00	32.80	2	7,266	0.03%
2023/07/07	12	33.17	1	33.30	33.30	11	7,228	0.15%
2023/07/06	8.1	34.29	22	34.39	34.00	-14	7,151	-0.20%
2023/07/05	1.1	34.01	6	34.35	34.05	-4.9	7,034	-0.07%
2023/07/04	2	34.00	3	33.88	33.80	-1	6,972	-0.01%
2023/07/03	2	34.00	1	34.30	34.20	1	6,895	0.01%
2023/06/30	1	33.95	3	34.07	34.05	-2	6,789	-0.03%
2023/06/29	28	34.32	8.1	34.20	34.25	19.9	6,717	0.30%
2023/06/28	15	33.45	5	33.30	33.15	10	6,563	0.15%
2023/06/27	23	33.94	10	33.82	33.80	13	6,491	0.20%
2023/06/26	41.1	34.49	76	34.37	34.75	-34.9	6,287	-0.56%
2023/06/21	4	33.23	9.2	33.24	33.30	-5.2	5,768	-0.09%
2023/06/20	2.1	32.70	0	0.00	32.60	2.1	5,679	0.04%
2023/06/19	12	32.40	1	32.55	32.55	11	5,652	0.19%
2023/06/16	2	32.40	6	32.28	32.35	-4	5,636	-0.07%
2023/06/15	8.9	32.22	0	0.00	32.30	8.9	5,582	0.16%
2023/06/14	1.1	32.56	7	32.53	32.55	-5.9	5,558	-0.11%
2023/06/13	1	32.50	12	32.80	32.90	-11	5,535	-0.20%
2023/06/12	1	33.20	1	33.05	33.20	0	5,483	0.00%
2023/06/09	0	0.00	5	33.67	33.80	-5	5,424	-0.09%
2023/06/08	5.1	33.40	1	33.15	33.25	4.1	5,374	0.08%
2023/06/07	1	33.75	2	33.83	33.80	-1	5,307	-0.02%
2023/06/06	5	34.14	5	33.53	33.55	0	5,261	0.00%
2023/06/05	10	33.79	3	33.90	33.75	7	5,124	0.14%
2023/06/02	40	33.96	1	33.45	33.25	39	5,014	0.78%
2023/06/01	3.1	34.10	17	33.24	33.50	-13.9	4,830	-0.29%
2023/05/31	1	32.10	0	0.00	31.75	1	4,534	0.02%
2023/05/29	1	31.65	1	32.00	31.95	0	4,522	0.00%
2023/05/26	10	31.64	2	31.68	31.60	8	4,497	0.18%
2023/05/25	0	0.00	2	32.15	32.20	-2	4,449	-0.04%
2023/05/24	3	32.50	4	32.50	32.45	-1	4,428	-0.02%
2023/05/23	3	32.63	3	32.53	32.60	0	4,365	0.00%
2023/05/22	0	0.00	0.3	31.65	31.75	-0.3	4,229	-0.01%
2023/05/19	6	31.43	1	31.40	31.35	5	4,193	0.12%
2023/05/18	2	32.08	0	0.00	31.85	2	4,149	0.05%
2023/05/17	1	31.80	2	31.90	31.80	-1	4,074	-0.02%
2023/05/16	1	31.55	1	31.65	31.70	0	4,032	0.00%
2023/05/15	3	31.40	1	31.65	31.45	2	4,024	0.05%
2023/05/12	12	31.79	10	31.83	32.05	2	4,013	0.05%
2023/05/11	12	31.79	10	31.83	31.75	2	4,001	0.05%
2023/05/10	12	32.90	2	32.33	32.40	10	3,948	0.25%
2023/05/09	55	33.68	51	34.07	33.20	4	3,911	0.10%
2023/05/08	6	33.25	3.7	33.59	33.50	2.3	3,665	0.06%
2023/05/05	42	33.32	23	33.93	33.10	19	3,594	0.53%
2023/05/04	9	33.29	53	33.25	33.65	-44	3,437	-1.28%
2023/05/03	6	32.44	2	32.43	32.10	4	3,116	0.13%
2023/05/02	1	32.15	4	32.08	32.00	-3	2,986	-0.10%
2023/04/28	0	0.00	1	31.45	31.30	-1	2,919	-0.03%
2023/04/27	4	31.25	14	31.40	31.35	-10	2,866	-0.35%
2023/04/26	14	31.87	23	32.13	32.00	-9	2,767	-0.33%
2023/04/25	26.1	32.10	22.1	32.52	32.35	4	2,461	0.16%
2023/04/24	60.1	31.72	97	32.21	32.50	-36.9	2,003	-1.84%
2023/04/21	60	31.13	22	30.82	30.40	38	1,446	2.63%
2023/04/20	7	29.94	0	0.00	29.45	7	1,034	0.68%
2023/04/18	0	0.00	1.1	28.99	28.75	-1.1	845	-0.13%
2023/04/17	0	0.00	7	28.82	28.95	-7	856	-0.82%
2023/04/12	0	0.00	1	28.80	28.80	-1	846	-0.12%
2023/04/11	0	0.00	6	28.59	28.60	-6	834	-0.72%
2023/04/10	1.1	28.79	0	0.00	28.45	1.1	832	0.13%
2023/04/06	1	28.55	0	0.00	28.60	1	789	0.13%
2023/03/30	1	28.01	0	0.00	28.10	1	777	0.13%
2023/03/29	0	28.45	1	28.30	28.25	-1	776	-0.13%
2023/03/28	1	28.20	0.2	28.30	28.30	0.8	779	0.10%
2023/03/27	0.2	28.23	0	0.00	28.20	0.2	780	0.03%
2023/03/24	1	28.00	3	27.97	28.00	-2	798	-0.25%
2023/03/23	0	0.00	1	28.00	28.00	-1	797	-0.13%
2023/03/22	1	27.90	0	0.00	27.85	1	796	0.13%
2023/03/21	0.1	27.89	0	0.00	27.80	0.1	794	0.01%
2023/03/20	0.1	27.50	0	0.00	27.45	0.1	791	0.01%
2023/03/17	3	27.40	1	27.50	27.15	2	786	0.25%
2023/03/16	3	27.39	1	27.70	27.60	2	751	0.27%
2023/03/15	0.1	28.65	0	28.70	28.40	0.1	733	0.01%
2023/03/10	0	28.91	0	0.00	28.85	0	753	0.00%
2023/03/09	0	29.15	0.2	29.05	29.05	-0.2	766	-0.03%
2023/03/07	1	28.90	0	0.00	29.00	1	773	0.13%
2023/03/06	0	28.94	0	0.00	28.80	0	767	0.01%
2023/03/03	2.1	28.70	1.9	28.80	28.75	0.1	762	0.02%
2023/03/02	2	28.63	0.1	28.85	28.75	1.9	764	0.25%
2023/03/01	0	28.90	0	0.00	28.70	0	774	0.00%
2023/02/24	0	28.75	1	28.85	28.85	-1	772	-0.13%
2023/02/21	0.1	28.90	0	0.00	28.70	0.1	800	0.01%
2023/02/20	0	28.85	0	0.00	28.65	0	811	0.00%
2023/02/17	0	28.70	0	0.00	28.60	0	821	0.00%
2023/02/16	1	28.45	0	0.00	28.55	1	834	0.12%
2023/02/15	1	28.50	0	0.00	28.45	1	842	0.12%
2023/02/13	1	28.40	0	0.00	28.55	1	847	0.12%
2023/02/10	1	28.70	1	28.75	28.80	0	837	0.00%
2023/02/07	1	29.05	0	0.00	29.10	1	808	0.12%
2023/02/03	0	0.00	1	28.70	29.05	-1	782	-0.13%
2023/02/01	3	28.87	1	28.75	28.85	2	763	0.26%
2023/01/30	0	0.00	2	28.80	28.85	-2	744	-0.27%
2023/01/17	1	28.40	5	28.45	28.50	-4	730	-0.55%
2023/01/13	0	28.35	0	0.00	28.25	0	719	0.00%
2023/01/11	0	28.25	0	28.20	28.30	0	725	0.00%
2023/01/10	1	28.39	6.7	28.33	28.40	-5.6	724	-0.78%
2023/01/06	0	27.70	0	0.00	27.60	0	688	0.00%
2023/01/04	0	27.45	1	27.60	27.60	-1	692	-0.14%
2023/01/03	0	0.00	2	27.25	27.35	-2	700	-0.29%
2022/12/29	0	0.00	10	27.25	27.20	-10	704	-1.42%
2022/12/28	2	27.35	0	0.00	27.20	2	703	0.28%
2022/12/26	0	27.25	0	0.00	27.20	0	704	0.00%
2022/12/20	1	27.20	0	0.00	27.35	1	724	0.14%
2022/12/19	0	0.00	3	27.50	27.40	-3	731	-0.41%
2022/12/16	2	27.40	0	0.00	27.30	2	729	0.27%
2022/12/14	0	0.00	1	27.80	27.65	-1	710	-0.14%
2022/12/07	0	0.00	5	27.85	27.85	-5	729	-0.69%
2022/12/05	0.7	27.80	2	27.83	27.90	-1.3	732	-0.17%
2022/11/29	0	27.30	0	0.00	27.35	0	717	0.00%
2022/11/28	0	0.00	0	27.30	27.20	0	717	0.00%
2022/11/25	0	0.00	0	27.40	27.25	0	724	0.00%
2022/11/24	0	0.00	0	27.30	27.40	0	734	0.00%
2022/11/22	0	0.00	2	27.10	27.15	-2	734	-0.27%
2022/11/21	0	0.00	1	27.15	27.25	-1	735	-0.14%
2022/11/15	10	27.35	1	27.30	27.35	9	828	1.09%
2022/11/14	0	27.15	7	27.20	27.15	-7	826	-0.84%
2022/11/09	1	27.15	5	27.10	27.15	-4	813	-0.49%
2022/11/07	6	26.50	6	26.90	26.95	0	833	0.00%
2022/11/04	0	0.00	6	26.15	26.45	-6	843	-0.71%
2022/11/02	0	26.40	0	26.20	26.35	0	853	0.00%
2022/11/01	1	26.50	0	0.00	26.40	1	852	0.12%
2022/10/28	0	26.10	0	0.00	26.00	0	842	0.00%
2022/10/27	0	25.92	0.1	26.25	26.10	0	842	-0.01%
2022/10/26	0	0.00	1	25.60	25.65	-1	835	-0.12%
2022/10/20	0	0.00	42	25.40	25.75	-42	857	-4.90%
2022/10/18	1	26.00	0	0.00	26.05	1	868	0.12%
2022/10/13	0	25.70	0	0.00	25.25	0	910	0.00%
2022/10/12	0	26.00	0	0.00	26.10	0	920	0.00%
2022/10/11	0	0.00	0	26.15	25.90	0	932	0.00%
2022/09/29	0	26.30	0	0.00	26.30	0	1,012	0.00%
2022/09/28	0.1	26.23	1.1	26.11	26.15	-1	1,029	-0.10%
2022/09/27	1	26.55	0	0.00	26.55	1	1,049	0.10%
2022/09/23	1	27.00	9	27.06	26.95	-8	1,085	-0.74%
2022/09/22	1.3	27.00	0	0.00	26.90	1.3	1,134	0.11%
2022/09/21	1	27.20	0	27.40	27.20	1	1,177	0.08%
2022/09/20	1	27.25	0	0.00	27.25	1	1,249	0.08%
2022/09/15	0	27.75	0	0.00	27.60	0	1,337	0.00%
2022/09/14	0	27.65	1	27.55	27.60	-1	1,374	-0.07%
2022/09/08	0	27.05	0	0.00	27.00	0	1,456	0.00%
2022/09/07	0	26.95	0	0.00	26.75	0	1,486	0.00%
2022/09/06	1.7	27.32	0	0.00	27.10	1.7	1,506	0.11%
2022/09/05	3	27.40	0	0.00	27.25	3	1,519	0.20%
2022/09/01	1	27.85	1	27.95	27.90	0	1,531	0.00%
2022/08/31	0	28.20	1	28.30	28.30	-1	1,541	-0.06%
2022/08/29	2	27.85	0	0.00	27.85	2	1,551	0.13%
2022/08/26	1	28.20	0	0.00	28.30	1	1,549	0.06%
2022/08/24	0	28.30	2	28.23	28.15	-2	1,566	-0.13%
2022/08/23	0.1	28.36	0	0.00	28.20	0.1	1,591	0.01%
2022/08/22	11	29.03	1	29.25	28.70	10	1,614	0.62%
2022/08/19	0	28.35	0	0.00	28.50	0	1,561	0.00%
2022/08/17	1	28.15	0	0.00	28.20	1	1,663	0.06%
2022/08/16	0	0.00	0	28.35	28.15	0	1,683	0.00%
2022/08/15	0	0.00	0	28.00	28.15	0	1,686	0.00%
2022/08/12	1	27.65	0	0.00	27.60	1	1,707	0.06%
2022/08/11	0	0.00	0	27.60	27.55	0	1,767	0.00%
2022/08/05	0	0.00	0.3	27.08	26.90	-0.3	1,874	-0.02%
2022/07/26	0	0.00	3	27.07	27.10	-3	2,232	-0.13%
2022/07/25	4	26.71	1	26.85	26.70	3	2,228	0.13%
2022/07/22	0	0.00	2	26.80	26.85	-2	2,230	-0.09%
2022/07/21	7	26.26	0	0.00	26.45	7	2,235	0.31%
2022/07/20	10	26.54	0	0.00	26.35	10	2,232	0.45%
2022/07/19	0	0.00	1	26.25	26.35	-1	2,237	-0.05%
2022/07/18	1	25.45	0	25.80	25.80	1	2,234	0.04%
2022/07/15	0	25.65	0.1	25.50	25.45	-0.1	2,229	0.00%
2022/07/13	0.1	25.81	0	0.00	25.80	0.1	2,232	0.01%
2022/07/12	1	25.50	0	0.00	25.45	1	2,224	0.04%
2022/07/08	0	25.70	0	0.00	25.75	0	2,211	0.00%
2022/07/04	0	25.45	0	0.00	25.35	0	2,161	0.00%
2022/07/01	0.1	25.65	2	25.25	25.20	-1.9	2,163	-0.09%
2022/06/30	2	25.70	0	0.00	26.05	2	2,149	0.09%
2022/06/29	10	26.55	0	0.00	26.55	10	2,118	0.47%
2022/06/28	4	27.34	11	27.25	27.15	-7	2,088	-0.34%
2022/06/27	2	29.98	0	0.00	29.95	2	2,026	0.10%
2022/06/24	2	29.95	12	29.80	29.75	-10	1,968	-0.51%
2022/06/20	0	30.40	0	0.00	29.90	0	1,925	0.00%
2022/06/17	0.1	30.15	0	0.00	30.30	0.1	1,901	0.00%
2022/06/16	2	30.25	2	30.18	30.00	0	1,884	0.00%
2022/06/15	2	29.65	1	29.60	30.05	1	1,870	0.05%
2022/06/14	2	29.35	1	29.45	29.60	1	1,862	0.05%
2022/06/07	2.6	29.93	3	29.95	29.95	-0.4	1,851	-0.02%
2022/06/06	9	29.91	0	30.25	30.00	9	1,854	0.49%
2022/06/01	5	30.00	0	0.00	30.00	5	1,905	0.26%
2022/05/30	0	0.00	3	29.93	30.05	-3	1,865	-0.16%
2022/05/27	3	29.60	0	0.00	29.55	3	1,831	0.16%
2022/05/26	3	29.68	0	0.00	29.65	3	1,795	0.17%
2022/05/25	25	29.23	10	29.45	29.40	15	1,775	0.84%
2022/05/24	1	30.00	0	0.00	29.95	1	1,731	0.06%
2022/05/23	20	30.05	0	0.00	30.10	20	1,712	1.17%
2022/05/20	1	29.80	5	30.00	29.95	-4	1,721	-0.23%
2022/05/19	10.1	29.34	2	29.45	29.60	8.1	1,700	0.48%
2022/05/18	1	30.30	0	0.00	30.40	1	1,637	0.06%
2022/05/17	3	30.25	0	31.00	30.20	3	1,611	0.19%
2022/05/16	4	30.10	0	0.00	30.15	4	1,613	0.25%
2022/05/13	2	30.75	0	0.00	30.85	2	1,594	0.13%
2022/05/12	5	30.50	0	0.00	30.40	5	1,621	0.31%
2022/05/11	5.9	32.05	0	0.00	31.85	5.9	1,591	0.37%
2022/05/06	1	33.15	0	0.00	33.20	1	1,603	0.06%
2022/05/05	1	33.70	0	0.00	33.60	1	1,617	0.06%
2022/05/04	0	0.00	2	33.60	33.65	-2	1,622	-0.12%
2022/05/03	2	34.43	0	0.00	33.70	2	1,594	0.13%
2022/04/29	0	0.00	1	33.60	33.45	-1	1,469	-0.07%
2022/04/28	1	33.40	1	33.45	33.50	0	1,476	0.00%
2022/04/27	23	33.41	1	33.40	33.40	22	1,473	1.49%
2022/04/26	2	34.25	2	34.10	34.10	0	1,452	0.00%
2022/04/21	1	34.80	0	0.00	34.65	1	1,488	0.07%
2022/04/20	1	34.60	2.3	34.61	34.45	-1.3	1,545	-0.08%
2022/04/18	0	0.00	2	34.25	34.40	-2	1,559	-0.13%
2022/04/15	0	0.00	1	34.65	34.65	-1	1,599	-0.06%
2022/04/14	0	0.00	10	34.60	34.65	-10	1,636	-0.61%
2022/04/12	0	0.00	1	34.05	34.15	-1	1,742	-0.06%
2022/04/11	1	34.55	0	0.00	34.10	1	1,781	0.06%
2022/04/08	1	34.60	0	0.00	34.50	1	1,793	0.06%
2022/04/07	2	34.75	0	0.00	34.60	2	1,808	0.11%
2022/04/06	2.2	34.72	3	34.85	34.90	-0.8	1,813	-0.04%
2022/04/01	1	34.65	0	0.00	34.60	1	1,846	0.05%
2022/03/31	0	0.00	0.6	34.85	35.00	-0.6	1,948	-0.03%
2022/03/30	3	34.43	5	34.45	34.70	-2	2,111	-0.09%
2022/03/29	0	34.65	0	0.00	34.45	0	2,173	0.00%
2022/03/25	2	34.65	9	34.60	34.50	-7	2,155	-0.32%
2022/03/24	1	34.85	0.4	35.10	34.85	0.6	2,163	0.03%
2022/03/22	1	34.90	0	0.00	35.10	1	2,204	0.05%
2022/03/21	0	34.95	0	0.00	35.10	0	2,226	0.00%
2022/03/18	0	35.05	1	34.95	34.50	-1	2,377	-0.04%
2022/03/17	2	34.60	0	0.00	34.70	2	2,371	0.08%
2022/03/16	0	34.60	0	0.00	34.35	0	2,376	0.00%
2022/03/15	0	34.10	5	34.00	33.95	-5	2,372	-0.21%
2022/03/14	0	0.00	0.2	34.50	34.45	-0.2	2,373	-0.01%
2022/03/11	0	0.00	17	34.45	34.25	-17	2,402	-0.71%
2022/03/10	0	34.60	0	0.00	34.35	0	2,412	0.00%
2022/03/09	2	33.90	0	34.00	33.95	2	2,412	0.08%
2022/03/08	1	33.80	0	0.00	33.70	1	2,421	0.04%
2022/03/07	2	34.05	0	0.00	34.35	2	2,401	0.08%
2022/03/03	0.2	35.25	0.6	35.45	35.10	-0.5	2,501	-0.02%
2022/03/02	0	35.00	0	0.00	35.00	0	2,632	0.00%
2022/03/01	0	35.00	2	35.00	34.85	-2	2,696	-0.07%
2022/02/25	0	0.00	11	34.70	34.40	-11	2,711	-0.41%
2022/02/24	2	34.78	2	34.60	34.60	0	2,724	0.00%
2022/02/22	0	35.55	0	0.00	35.40	0	2,787	0.00%
2022/02/21	1	36.15	1.6	36.18	36.20	-0.6	2,895	-0.02%
2022/02/17	2	35.78	1	36.05	35.90	1	2,964	0.03%
2022/02/16	0	36.00	0	0.00	36.00	0	2,975	0.00%
2022/02/15	0	0.00	1	36.55	36.05	-1	2,979	-0.03%
2022/02/14	0	0.00	16.5	36.44	36.50	-16.5	2,998	-0.55%
2022/02/11	0	36.30	5	36.30	36.35	-5	3,056	-0.16%
2022/02/10	0	0.00	1	36.30	36.25	-1	3,084	-0.03%
2022/02/09	1	35.75	0	0.00	35.85	1	3,082	0.03%
2022/02/08	0	0.00	3	35.45	35.60	-3	3,060	-0.10%
2022/02/07	1	34.35	2	34.98	34.90	-1	3,067	-0.03%
2022/01/26	1	34.20	0	0.00	34.05	1	3,071	0.03%
2022/01/25	1	34.10	0	0.00	34.10	1	3,117	0.03%
2022/01/24	4	34.30	0.5	34.30	34.35	3.5	3,167	0.11%
2022/01/21	0	0.00	2	34.60	34.55	-2	3,216	-0.06%
2022/01/19	0	0.00	0	34.80	34.60	0	3,249	0.00%
2022/01/18	0	0.00	1	35.05	34.80	-1	3,277	-0.03%
2022/01/17	1	35.30	0	0.00	35.30	1	3,277	0.03%
2022/01/14	0	0.00	6	35.63	35.40	-6	3,305	-0.18%
2022/01/13	0	0.00	5.1	35.99	35.85	-5.1	3,297	-0.16%
2022/01/12	3	35.40	1	35.40	35.50	2	3,267	0.06%
2022/01/11	4	35.55	0	0.00	35.40	4	3,273	0.12%
2022/01/10	0	0.00	8	35.47	35.65	-8	3,310	-0.24%
2022/01/07	0	0.00	3	35.05	35.00	-3	3,318	-0.09%
2022/01/06	0	0.00	8	35.09	35.00	-8	3,322	-0.24%
2022/01/05	2	34.80	1	34.65	34.65	1	3,317	0.03%
2022/01/04	1	34.70	7	35.00	35.05	-6	3,280	-0.18%
2022/01/03	2	35.05	0	0.00	35.05	2	3,268	0.06%
2021/12/30	0	0.00	1	35.30	35.30	-1	3,292	-0.03%
2021/12/29	3	35.75	0	0.00	35.50	3	3,355	0.09%
2021/12/28	1	35.40	1	35.00	35.20	0	3,391	0.00%
2021/12/27	35	36.08	0	0.00	35.60	35	3,425	1.02%
2021/12/24	12.5	35.71	17	35.68	35.90	-4.5	3,417	-0.13%
2021/12/23	6	35.08	2.1	34.88	35.05	3.9	3,392	0.12%
2021/12/22	7	34.15	11	34.29	34.35	-4	3,483	-0.11%
2021/12/20	2	33.93	1	34.20	33.70	1	4,690	0.02%
2021/12/16	2	33.78	0	0.00	33.70	2	4,925	0.04%
2021/12/15	1	33.85	0	0.00	33.95	1	4,956	0.02%
2021/12/14	4	34.55	3	34.10	34.00	1	4,980	0.02%
2021/12/13	9	33.73	0	0.00	33.60	9	4,850	0.19%
2021/12/08	0	0.00	0	34.00	33.95	0	4,861	0.00%
2021/12/07	1.2	33.82	0	0.00	33.80	1.2	4,883	0.03%
2021/12/06	1	33.66	0	0.00	33.70	1	4,864	0.02%
2021/12/02	1	33.80	0	0.00	33.80	1	4,893	0.02%
2021/12/01	0	0.00	2	34.05	34.05	-2	4,897	-0.04%
2021/11/30	3	34.00	0	0.00	34.00	3	4,899	0.06%
2021/11/29	1.3	34.15	0	0.00	34.10	1.3	4,919	0.03%
2021/11/26	19	34.40	4	34.31	34.50	15	4,875	0.31%
2021/11/25	0	0.00	22	35.86	35.70	-22	4,805	-0.46%
2021/11/24	20	35.13	2	35.15	35.50	18	4,774	0.38%
2021/11/23	2	35.00	0	0.00	34.85	2	4,774	0.04%
2021/11/22	3	35.33	0	0.00	35.35	3	4,777	0.06%
2021/11/19	15	36.21	8	36.13	35.50	7	4,784	0.15%
2021/11/18	1	36.60	8	36.18	36.05	-7	4,768	-0.15%
2021/11/17	0	0.00	1	35.50	35.40	-1	4,669	-0.02%
2021/11/16	1	35.40	5	35.17	35.40	-4	4,659	-0.09%
2021/11/15	1	34.60	0	0.00	35.00	1	4,663	0.02%
2021/11/08	3	35.15	11	34.76	35.15	-8	4,727	-0.17%
2021/11/03	0	0.00	6	34.60	34.65	-6	4,720	-0.13%
2021/11/01	7	34.27	0	0.00	34.20	7	4,711	0.15%
2021/10/29	1	33.45	3	33.80	34.00	-2	4,713	-0.04%
2021/10/28	3	33.10	0	0.00	33.20	3	4,726	0.06%
2021/10/27	9	33.10	1	33.05	33.05	8	4,763	0.17%
2021/10/26	2	33.35	1	33.60	33.35	1	4,746	0.02%
2021/10/22	2	33.55	0	0.00	33.60	2	4,771	0.04%
2021/10/21	0.4	34.10	0	0.00	34.10	0.4	4,770	0.01%
2021/10/20	0	0.00	4	33.95	33.95	-4	4,901	-0.08%
2021/10/19	5	34.35	0	0.00	34.30	5	4,939	0.10%
2021/10/18	1	34.55	8.1	34.68	34.40	-7.1	5,010	-0.14%
2021/10/15	1	34.29	2	34.15	33.90	-1	5,076	-0.02%
2021/10/14	0	33.95	0	0.00	33.95	0	5,072	0.00%
2021/10/12	0	33.50	1	33.35	33.30	-1	5,039	-0.02%
2021/10/08	27	33.60	0.1	33.75	33.55	26.9	5,047	0.53%
2021/10/07	0	0.00	2	33.70	34.00	-2	5,101	-0.04%
2021/10/06	27	33.32	0	0.00	33.20	27	5,136	0.53%
2021/10/05	6	33.81	0	0.00	33.90	6	5,163	0.12%
2021/10/04	3	34.10	1	33.70	33.75	2	5,229	0.04%
2021/10/01	13	34.59	3	34.72	34.40	10	5,334	0.19%
2021/09/30	0	0.00	3	36.23	35.65	-3	5,582	-0.05%
2021/09/29	32	35.86	1	35.75	35.70	31	5,656	0.55%
2021/09/28	92	38.17	29	37.81	37.20	63	5,623	1.12%
2021/09/27	15.1	36.70	27	36.60	37.50	-11.9	5,127	-0.23%
2021/09/24	7	35.12	20	34.84	34.10	-13	5,231	-0.25%
2021/09/23	1	33.90	0	0.00	34.10	1	5,482	0.02%
2021/09/22	4	33.96	0	0.00	33.80	4	5,512	0.07%
2021/09/17	3	34.30	0	0.00	34.30	3	5,554	0.05%
2021/09/16	6	35.08	3	35.10	34.90	3	5,568	0.05%
2021/09/15	2	35.18	0	0.00	35.15	2	5,599	0.04%
2021/09/13	0	0.00	3.8	35.83	35.75	-3.8	6,089	-0.06%
2021/09/10	5	35.22	0	0.00	35.20	5	6,292	0.08%
2021/09/07	0.7	35.65	6	35.55	35.60	-5.3	6,401	-0.08%
2021/09/02	0	36.10	0	0.00	36.10	0	6,818	0.00%
2021/09/01	0	36.05	1	36.05	36.05	-1	6,932	-0.01%
2021/08/31	10.1	35.82	0	0.00	36.00	10.1	7,220	0.14%
2021/08/30	35	36.55	2	36.45	36.45	33	8,170	0.40%
2021/08/26	8	36.72	5	36.60	36.65	3	9,338	0.03%
2021/08/25	1	36.45	1	36.50	36.45	0	9,548	0.00%
2021/08/24	1	36.10	0	0.00	36.00	1	9,557	0.01%
2021/08/23	1	36.50	0	0.00	36.65	1	9,552	0.01%
2021/08/19	0.3	36.00	0	0.00	35.80	0.3	9,595	0.00%
2021/08/18	7.5	36.76	0	0.00	36.75	7.5	9,597	0.08%
2021/08/17	1	37.20	12	37.91	36.85	-11	9,597	-0.11%
2021/08/16	2.3	40.63	1	40.15	39.65	1.3	9,655	0.01%
2021/08/13	13.1	40.96	1	40.95	40.90	12.1	9,619	0.13%
2021/08/12	1.2	41.23	0	0.00	41.15	1.2	9,653	0.01%
2021/08/11	1	41.20	1	41.05	41.15	0	9,717	0.00%
2021/08/10	0	0.00	12	41.90	41.85	-12	9,801	-0.12%
2021/08/09	0	0.00	2	42.35	42.40	-2	9,916	-0.02%
2021/08/05	1	41.65	0	0.00	42.05	1	10,134	0.01%
2021/08/04	3.8	41.99	3	42.20	42.20	0.8	10,387	0.01%
2021/08/03	7	41.61	2	41.70	41.80	5	10,891	0.05%
2021/08/02	4	41.35	4	41.54	42.00	0	11,135	0.00%
2021/07/30	0.4	42.30	7	42.11	42.15	-6.6	11,123	-0.06%
2021/07/29	5.6	42.11	22.5	42.00	42.20	-16.9	11,148	-0.15%
2021/07/28	5	41.60	2	41.38	41.70	3	11,200	0.03%
2021/07/27	4	41.95	0	0.00	41.75	4	11,276	0.04%
2021/07/26	40	42.16	4	41.94	41.35	36	11,320	0.32%
2021/07/23	8	43.10	0	0.00	43.80	8	11,234	0.07%
2021/07/22	1	41.75	4	42.25	42.10	-3	11,252	-0.03%
2021/07/21	0	0.00	5	42.20	42.65	-5	11,280	-0.04%
2021/07/20	0	43.65	1	43.90	43.40	-1	11,329	-0.01%
2021/07/15	5	44.99	0	0.00	45.10	5	11,904	0.04%
2021/07/14	2	44.50	0.1	44.00	44.35	1.9	12,012	0.02%
2021/07/13	0.1	44.68	0	0.00	44.20	0.1	12,155	0.00%
2021/07/12	12	45.09	10.4	45.05	44.95	1.6	12,200	0.01%
2021/07/09	6	46.33	3	45.93	45.95	3	12,244	0.02%
2021/07/08	108	47.19	10	47.07	46.80	98	12,352	0.79%	大買/
2021/07/07	23	48.13	15	48.84	48.00	8	12,719	0.06%
2021/07/06	11	49.02	10	48.36	48.05	1	12,729	0.01%
2021/07/05	5	47.39	15	48.08	48.35	-10	12,634	-0.08%
2021/07/02	5	48.09	4	48.58	48.25	1	12,625	0.01%
2021/07/01	23	48.59	18	49.65	47.70	5	12,600	0.04%
2021/06/30	8	46.88	127.2	47.26	48.50	-119.2	12,196	-0.98%	大賣/鉅額交易
2021/06/29	40	45.50	0	0.00	45.60	40	11,816	0.34%
2021/06/28	0	0.00	2	45.95	46.00	-2	11,840	-0.02%
2021/06/25	6	45.12	5	45.35	44.90	1	11,931	0.01%
2021/06/24	0	0.00	6	45.06	45.40	-6	12,036	-0.05%
2021/06/23	3	45.23	57	45.37	44.80	-54	12,046	-0.45%
2021/06/22	95	46.36	35	45.82	45.25	60	12,006	0.50%
2021/06/21	31	44.82	12	45.38	45.80	19	11,681	0.16%
2021/06/18	8	43.83	3	44.15	44.30	5	11,495	0.04%
2021/06/17	6	43.93	4	44.93	44.05	2	11,500	0.02%
2021/06/16	2	43.90	16	43.94	43.85	-14	11,569	-0.12%
2021/06/15	7	44.04	0	0.00	44.00	7	11,547	0.06%
2021/06/11	1	46.10	14	44.55	44.50	-13	11,486	-0.11%
2021/06/09	50	45.58	2	45.32	45.10	48	11,135	0.43%
2021/06/08	55	47.10	48	47.93	46.90	7	11,004	0.06%
2021/06/07	22.2	48.07	119.7	48.20	49.00	-97.5	10,711	-0.91%	大賣/
2021/06/04	81	46.30	48	47.87	45.65	33	9,730	0.34%
2021/06/03	94	46.65	40.1	47.10	46.40	53.9	9,410	0.57%
2021/06/02	11.1	44.70	7	43.12	44.75	4.1	8,596	0.05%
2021/05/31	4	41.58	0.9	41.20	41.30	3.1	8,428	0.04%
2021/05/28	0	0.00	2	41.10	41.20	-2	8,435	-0.02%
2021/05/27	3	41.60	0	0.00	40.90	3	8,495	0.04%
2021/05/25	2	42.50	3	42.10	41.70	-1	8,495	-0.01%
2021/05/24	9	42.67	0	0.00	42.35	9	8,454	0.11%
2021/05/20	1	39.30	0	0.00	39.95	1	8,382	0.01%
2021/05/19	2	41.20	2	39.91	40.35	0	8,352	0.00%
2021/05/18	2	40.05	0	0.00	40.00	2	8,294	0.02%
2021/05/17	7	36.94	3	37.30	37.50	4	8,225	0.05%
2021/05/14	1	40.39	4	40.45	39.30	-3	8,098	-0.04%
2021/05/13	6	39.92	19	40.26	40.55	-13	7,981	-0.16%
2021/05/12	2	40.70	2	44.75	40.80	0	7,825	0.00%
2021/05/11	20	47.45	1	47.90	44.85	19	7,543	0.25%
2021/05/10	0	0.00	11.3	44.54	46.30	-11.3	7,010	-0.16%
2021/05/07	7	42.76	10	42.75	43.20	-3	6,735	-0.04%
2021/05/06	12	43.85	3	43.77	42.90	9	6,739	0.13%
2021/05/05	2.1	42.79	2	42.02	42.80	0.1	6,710	0.00%
2021/05/04	8	42.00	13	42.33	42.35	-5	6,679	-0.07%
2021/05/03	3	44.12	3.2	44.95	44.45	-0.2	6,594	0.00%
2021/04/29	0	0.00	2.1	44.25	44.60	-2.1	6,583	-0.03%
2021/04/28	4.6	45.20	0.2	45.16	44.90	4.3	6,554	0.07%
2021/04/27	4	45.16	6	45.07	45.80	-2	6,573	-0.03%
2021/04/26	9.5	45.01	21.2	45.10	45.20	-11.7	6,491	-0.18%
2021/04/23	1	43.90	8.1	43.32	44.10	-7.1	6,353	-0.11%
2021/04/22	12.6	43.52	34	43.91	42.65	-21.4	6,216	-0.34%
2021/04/21	0.1	44.00	0	0.00	43.90	0.1	6,020	0.00%
2021/04/20	1.1	42.39	2	42.88	42.90	-0.9	5,845	-0.02%
2021/04/19	1.3	41.92	13.5	42.32	43.00	-12.2	5,793	-0.21%
2021/04/16	1	40.77	9.1	40.70	41.55	-8.1	5,623	-0.14%
2021/04/15	36.1	41.23	10	41.45	40.80	26.1	5,565	0.47%
2021/04/14	23	40.80	67.1	41.19	40.75	-44.1	5,534	-0.80%
2021/04/13	48	42.37	75.5	42.55	41.80	-27.5	5,423	-0.51%
2021/04/12	42	39.70	43	39.80	40.45	-1	4,935	-0.02%
2021/04/09	16.1	37.13	1	36.95	37.00	15.1	4,665	0.32%
2021/04/08	4	37.59	34	37.17	38.00	-30	4,657	-0.64%
2021/04/07	56	38.04	7	37.51	37.00	49	4,750	1.03%
2021/04/06	4.2	36.92	7.1	36.67	37.40	-2.9	5,023	-0.06%
2021/04/01	1	35.05	0	0.00	35.40	1	5,095	0.02%
2021/03/31	17	35.02	21.2	34.75	34.90	-4.2	4,996	-0.08%
2021/03/30	1	34.60	11.2	34.67	35.00	-10.2	4,935	-0.21%
2021/03/29	12	34.16	2	34.65	34.05	10	4,784	0.21%
2021/03/26	0	33.75	0	0.00	33.60	0	4,838	0.00%
2021/03/25	47	33.54	48	33.45	33.35	-1	4,869	-0.02%
2021/03/24	0	0.00	3.3	33.04	33.00	-3.3	4,804	-0.07%
2021/03/23	0.1	33.00	0	0.00	32.70	0.1	4,820	0.00%
2021/03/22	3	32.55	0	0.00	33.00	3	5,030	0.06%
2021/03/19	22	33.22	19	32.93	32.65	3	5,060	0.06%
2021/03/18	0	0.00	1	32.20	32.05	-1	4,953	-0.02%
2021/03/17	6	32.30	0	0.00	32.15	6	4,948	0.12%
2021/03/16	3	32.22	6.7	32.16	32.35	-3.7	5,012	-0.07%
2021/03/15	0	0.00	0	32.35	32.15	0	5,051	0.00%
2021/03/11	0	32.38	4	32.46	32.40	-4	5,137	-0.08%
2021/03/10	5	32.00	6	32.08	32.30	-1	5,138	-0.02%
2021/03/09	0	0.00	2	32.55	32.40	-2	5,155	-0.04%
2021/03/08	0	0.00	21	32.10	32.10	-21	5,171	-0.41%
2021/03/05	11	31.84	0	0.00	31.80	11	5,165	0.21%
2021/03/03	2	31.85	2	31.85	31.85	0	5,198	0.00%
2021/03/02	1	32.00	1	31.20	31.20	0	5,189	0.00%
2021/02/26	20	31.35	1	31.70	31.35	19	5,152	0.37%
2021/02/24	1.3	31.66	2.1	31.56	31.50	-0.8	5,173	-0.02%
2021/02/23	3	31.65	0.8	31.60	31.65	2.2	5,162	0.04%
2021/02/22	0	31.50	2	31.22	31.10	-2	5,150	-0.04%
2021/02/19	1.1	30.61	0	0.00	30.90	1.1	5,168	0.02%
2021/02/18	1	30.75	0.1	30.35	30.65	0.9	5,340	0.02%
2021/02/17	1	30.00	6	30.10	30.20	-5	5,365	-0.09%
2021/02/05	12	29.42	2	29.50	29.35	10	5,789	0.17%
2021/02/04	0	0.00	4	29.23	29.30	-4	5,813	-0.07%
2021/02/03	2	29.08	0	0.00	29.15	2	5,855	0.03%
2021/02/02	2	29.20	3.5	29.38	29.30	-1.5	5,993	-0.02%
2021/01/29	8	29.08	0	0.00	28.70	8	6,066	0.13%
2021/01/28	4	29.24	3	29.58	29.20	1	6,138	0.02%
2021/01/27	1	29.85	0	0.00	29.80	1	6,145	0.02%
2021/01/26	0.1	29.90	0	0.00	29.90	0.1	6,185	0.00%
2021/01/25	3.1	30.12	0	0.00	30.15	3.1	6,210	0.05%
2021/01/22	1	29.55	0	0.00	29.60	1	6,234	0.02%
2021/01/20	20	29.91	2	29.70	29.85	18	6,286	0.29%
2021/01/19	5	30.90	7.1	31.20	30.85	-2.1	6,495	-0.03%
2021/01/18	4	31.30	0	31.15	31.10	4	6,550	0.06%
2021/01/15	6	31.39	1	31.40	31.40	5	6,564	0.08%
2021/01/14	8	32.25	0	0.00	32.05	8	6,677	0.12%
2021/01/13	0.1	32.30	1	32.30	32.30	-0.9	6,713	-0.01%
2021/01/12	0	0.00	1	32.55	32.25	-1	6,781	-0.01%
2021/01/11	0	0.00	0	32.90	33.00	0	6,760	0.00%
2021/01/08	3	33.30	0	0.00	33.30	3	6,787	0.04%
2021/01/06	0	0.00	14	33.56	33.20	-14	6,891	-0.20%
2021/01/05	11	33.97	0	0.00	33.75	11	7,035	0.16%
2021/01/04	0	0.00	1	34.45	34.20	-1	7,184	-0.01%
2020/12/31	0	0.00	2	34.10	34.00	-2	7,154	-0.03%
2020/12/30	4	34.34	7	34.11	34.15	-3	7,118	-0.04%
2020/12/29	56	33.97	27.6	33.77	33.55	28.4	7,018	0.40%
2020/12/28	2	33.23	31.5	33.09	33.45	-29.5	6,617	-0.45%
2020/12/25	0	0.00	2	31.90	31.85	-2	6,421	-0.03%
2020/12/24	3.1	31.93	2.2	31.95	31.95	0.8	6,566	0.01%
2020/12/23	0.5	31.85	0	0.00	32.00	0.5	6,696	0.01%
2020/12/22	5	32.30	11	32.52	32.10	-6	6,864	-0.09%
2020/12/21	0	0.00	8	31.89	31.95	-8	6,824	-0.12%
2020/12/18	2	31.40	0	0.00	31.35	2	6,858	0.03%
2020/12/17	2	31.30	0	0.00	31.35	2	6,965	0.03%
2020/12/16	5	31.65	14.6	31.82	31.75	-9.6	7,030	-0.14%
2020/12/15	6.1	31.22	2	31.70	31.25	4.1	7,052	0.06%
2020/12/14	2.2	30.66	1	30.60	30.85	1.2	7,238	0.02%
2020/12/10	5	31.15	3	31.60	30.85	2	7,732	0.03%
2020/12/09	3	30.82	0	0.00	30.90	3	7,836	0.04%
2020/12/08	0.2	31.00	0	0.00	31.20	0.2	7,910	0.00%
2020/12/07	2.2	30.84	5	30.88	30.80	-2.8	8,044	-0.04%
2020/12/04	5	31.60	1	31.30	31.40	4	8,135	0.05%
2020/12/03	23	31.50	0	0.00	31.55	23	8,318	0.28%
2020/12/02	7	31.76	2	31.80	31.65	5	8,383	0.06%
2020/12/01	4	31.95	1	31.80	31.95	3	8,434	0.04%
2020/11/30	6	32.45	0	0.00	31.80	6	8,550	0.07%
2020/11/27	1	31.95	0	0.00	32.00	1	8,664	0.01%
2020/11/26	5	32.09	0	0.00	31.95	5	8,892	0.06%
2020/11/25	0	0.00	0.5	31.75	31.75	-0.5	9,325	-0.01%
2020/11/24	0	0.00	10	32.00	31.90	-10	9,455	-0.11%
2020/11/23	2	31.90	0	0.00	31.80	2	9,522	0.02%
2020/11/20	3	32.05	0	0.00	32.00	3	9,527	0.03%
2020/11/19	1.1	31.81	0	0.00	31.70	1.1	9,608	0.01%
2020/11/18	2	31.80	2	31.90	31.95	0	9,607	0.00%
2020/11/17	13	31.97	10	32.38	32.00	3	9,652	0.03%
2020/11/16	3	32.63	2	32.60	32.65	1	9,663	0.01%
2020/11/13	10	33.09	3	34.53	32.60	7	9,815	0.07%
2020/11/12	10.1	33.10	10	32.75	32.60	0.1	9,419	0.00%
2020/11/09	2	33.15	0	0.00	33.25	2	9,613	0.02%
2020/10/30	3	34.03	6	33.90	33.95	-3	10,102	-0.03%
2020/10/29	1	34.00	1	34.60	34.30	0	10,056	0.00%
2020/10/28	1	35.30	2	34.65	34.75	-1	10,041	-0.01%
2020/10/27	2	35.55	19.2	35.19	35.35	-17.2	9,929	-0.17%
2020/10/26	0	0.00	1	33.65	33.55	-1	9,628	-0.01%
2020/10/23	0	0.00	4.4	33.93	33.75	-4.4	9,552	-0.05%
2020/10/22	4	33.69	26	34.17	33.85	-22	9,557	-0.23%
2020/10/21	9	33.69	6	33.79	33.75	3	9,440	0.03%
2020/10/20	0	0.00	13	33.58	33.60	-13	9,399	-0.14%
2020/10/19	2	32.55	0	0.00	32.50	2	9,368	0.02%
2020/10/15	0	0.00	1	32.95	33.20	-1	9,340	-0.01%
2020/10/14	6	34.23	0.7	33.20	33.20	5.3	9,348	0.06%
2020/10/13	5	34.33	11	34.31	34.50	-6	9,174	-0.07%
2020/10/12	3	32.87	31	32.98	33.50	-28	8,973	-0.31%
2020/10/08	5	31.84	2	31.85	31.75	3	8,852	0.03%
2020/10/07	2	32.45	2	32.25	32.25	0	8,838	0.00%
2020/10/06	2	32.50	1	32.40	32.50	1	8,827	0.01%
2020/10/05	0	0.00	3	32.07	32.10	-3	8,814	-0.03%
2020/09/30	9	32.03	0	0.00	31.55	9	8,814	0.10%
2020/09/29	2.7	32.62	11	32.22	32.55	-8.4	8,758	-0.10%
2020/09/28	1	31.90	1	31.25	31.80	0	8,634	0.00%
2020/09/25	6	31.50	9	31.50	31.60	-3	8,596	-0.03%
2020/09/24	15	31.06	10	30.80	30.45	5	8,511	0.06%
2020/09/23	2	31.50	23	31.55	31.15	-21	8,369	-0.25%
2020/09/22	2	33.10	17	32.15	31.90	-15	8,273	-0.18%
2020/09/21	14	33.21	4	33.08	33.10	10	8,144	0.12%
2020/09/18	1	32.95	17.1	32.60	32.90	-16.1	8,049	-0.20%
2020/09/17	5	30.58	9.6	31.69	31.75	-4.6	7,804	-0.06%
2020/09/16	17	30.88	37	31.01	31.55	-20	7,580	-0.26%
2020/09/15	4	29.46	28	29.83	30.00	-24	7,301	-0.33%
2020/09/14	13	29.22	42	29.36	29.00	-29	7,211	-0.40%
2020/09/11	27	28.59	13	28.96	28.50	14	7,118	0.20%
2020/09/10	17	29.45	1.3	29.78	29.00	15.7	7,058	0.22%
2020/09/09	21	29.85	5	29.84	29.65	16	6,999	0.23%
2020/09/08	2	29.00	17	29.04	29.15	-15	6,915	-0.22%
2020/09/07	2	28.50	0	0.00	27.90	2	6,728	0.03%
2020/09/04	6	27.93	1	27.90	27.80	5	6,666	0.08%
2020/09/03	2	28.28	2	28.70	28.70	0	6,678	0.00%
2020/09/02	10.1	28.61	5	28.92	28.45	5.1	6,571	0.08%
2020/09/01	23	29.80	5	30.32	29.50	18	6,390	0.28%
2020/08/31	5	30.00	12	28.85	30.30	-7	6,145	-0.11%
2020/08/28	0	0.00	9	27.32	27.55	-9	5,720	-0.16%
2020/08/27	4.2	26.67	0	0.00	26.30	4.2	5,580	0.08%
2020/08/26	1	27.35	0	0.00	27.10	1	5,487	0.02%
2020/08/25	6	27.83	4	27.84	27.30	2	5,429	0.04%
2020/08/24	0	0.00	2	27.00	27.00	-2	5,386	-0.04%
2020/08/21	0	0.00	3.3	26.92	27.30	-3.3	5,399	-0.06%
2020/08/20	6	27.18	74	27.06	27.50	-68	5,342	-1.27%
2020/08/19	5	27.81	212	27.52	28.00	-207	5,215	-3.97%	大賣/鉅額交易
2020/08/18	67	26.31	73	26.81	26.45	-6	5,110	-0.12%
2020/08/17	1	26.05	169	26.42	26.50	-168	5,168	-3.25%	大賣/鉅額交易
2020/08/14	6	26.12	85	26.11	26.35	-79	5,275	-1.50%
2020/08/13	4	25.58	96	25.99	25.55	-92	5,249	-1.75%
2020/08/12	13	25.58	27	25.83	25.40	-14	5,257	-0.27%
2020/08/11	4	24.90	40	24.98	25.15	-36	5,099	-0.71%
2020/08/10	4	24.08	0	0.00	23.90	4	4,954	0.08%
2020/08/07	1	24.05	1	24.00	24.15	0	4,961	0.00%
2020/08/04	1	23.15	0	23.15	23.15	1	5,119	0.02%
2020/08/03	6	23.10	0	0.00	23.20	6	5,110	0.12%
2020/07/29	0	0.00	5	23.18	23.15	-5	5,083	-0.10%
2020/07/28	2	23.10	0	0.00	23.10	2	5,093	0.04%
2020/07/27	7	23.91	0	0.00	23.60	7	5,082	0.14%
2020/07/24	26	23.68	0	0.00	23.60	26	5,059	0.51%
2020/07/23	0	0.00	2	24.20	23.80	-2	5,049	-0.04%
2020/07/22	6	23.75	0	0.00	23.85	6	4,996	0.12%
2020/07/21	0	0.00	6.7	23.76	23.90	-6.7	4,952	-0.13%
2020/07/20	0	0.00	12	24.00	23.95	-12	4,914	-0.24%
2020/07/16	1	23.95	0	0.00	23.85	1	4,858	0.02%
2020/07/15	0	0.00	23	23.66	23.80	-23	4,837	-0.48%
2020/07/14	21	23.40	0	0.00	23.25	21	4,784	0.44%
2020/07/13	0	0.00	2	23.70	23.70	-2	4,766	-0.04%
2020/07/10	2	23.45	15	23.44	23.35	-13	4,775	-0.27%
2020/07/09	10	23.00	0	0.00	23.05	10	4,699	0.21%
2020/07/08	0	0.00	0.2	23.15	23.20	-0.2	4,670	-0.01%
2020/07/07	0	0.00	2	23.05	22.95	-2	4,674	-0.04%
2020/07/06	5	22.91	5	23.10	23.00	0	4,713	0.00%
2020/07/03	1	23.80	2.1	23.90	23.95	-1.1	4,653	-0.02%
2020/07/02	0	0.00	4	23.90	23.85	-4	4,572	-0.09%
2020/07/01	3	23.40	1	23.55	23.65	2	4,583	0.04%
2020/06/23	0	0.00	5	23.70	23.55	-5	4,655	-0.11%
2020/06/22	0	0.00	1.5	23.66	23.70	-1.5	4,710	-0.03%
2020/06/19	10	24.28	5	24.10	23.65	5	4,700	0.11%
2020/06/18	0	0.00	23	23.97	24.00	-23	4,723	-0.49%
2020/06/17	0	0.00	3	23.78	23.75	-3	4,736	-0.06%
2020/06/16	5	23.84	8	23.74	23.85	-3	4,805	-0.06%
2020/06/12	0	0.00	30	22.20	22.70	-30	4,931	-0.61%
2020/06/11	0	0.00	3.4	22.65	22.50	-3.4	4,997	-0.07%
2020/06/10	11	22.90	1	22.75	22.75	10	5,048	0.20%
2020/06/09	8	23.69	0	0.00	23.70	8	5,193	0.15%
2020/06/08	6	23.75	17	23.81	23.95	-11	5,294	-0.21%
2020/06/05	0	0.00	5	23.75	23.75	-5	5,394	-0.09%
2020/06/04	19	23.70	20	23.76	23.60	-1	5,545	-0.02%
2020/06/03	1	23.90	0	0.00	23.95	1	5,668	0.02%
2020/06/01	1	23.85	0	0.00	23.95	1	5,810	0.02%
2020/05/29	10	24.00	8	24.12	23.60	2	5,939	0.03%
2020/05/28	16	24.38	0	0.00	23.85	16	6,106	0.26%
2020/05/27	2	24.05	4	23.96	23.90	-2	6,201	-0.03%
2020/05/26	1	23.65	9	23.88	23.90	-8	6,571	-0.12%
2020/05/25	21	23.50	0	0.00	23.45	21	7,089	0.30%
2020/05/22	2	24.28	7	24.18	24.05	-5	7,214	-0.07%
2020/05/21	2	24.25	59.8	24.29	24.30	-57.8	7,427	-0.78%
2020/05/20	11	23.76	7	23.96	23.55	4	7,367	0.05%
2020/05/19	40	23.71	22	23.41	23.60	18	7,336	0.25%
2020/05/18	1	22.35	11	23.00	23.10	-10	7,175	-0.14%
2020/05/15	1	21.90	24	22.10	22.20	-23	7,007	-0.33%
2020/05/14	10	21.75	30	21.90	21.50	-20	6,955	-0.29%
2020/05/13	30	22.43	0	0.00	21.90	30	6,894	0.44%
2020/05/12	13	21.87	67	22.58	22.40	-54	6,806	-0.79%
2020/05/11	0	0.00	4	21.05	21.10	-4	6,543	-0.06%
2020/05/06	2	21.10	1	21.10	20.90	1	6,792	0.01%
2020/05/05	2	20.93	1	20.95	20.95	1	6,789	0.01%
2020/05/04	61	20.88	2	20.90	20.80	59	6,791	0.87%
2020/04/30	0	0.00	1	21.15	21.20	-1	6,772	-0.01%
2020/04/29	2	21.10	4	21.08	21.05	-2	6,759	-0.03%
2020/04/27	6	20.65	0	0.00	20.70	6	6,745	0.09%
2020/04/23	1	20.25	1	20.50	20.60	0	6,759	0.00%
2020/04/22	2	20.10	1	20.35	20.30	1	6,754	0.01%
2020/04/21	1	20.50	1	20.80	20.35	0	6,773	0.00%
2020/04/17	4	21.05	0	0.00	21.00	4	6,723	0.06%
2020/04/16	0	21.15	0	0.00	21.15	0	6,759	0.00%
2020/04/15	0	0.00	5	21.00	21.45	-5	6,723	-0.07%
2020/04/14	0	0.00	3	20.77	20.85	-3	6,657	-0.05%
2020/04/13	5	20.70	0	0.00	20.60	5	6,647	0.08%
2020/04/10	3	20.77	1	20.70	20.75	2	6,633	0.03%
2020/04/09	1	21.15	0	0.00	21.10	1	6,605	0.02%
2020/04/06	0	0.00	1	20.40	20.40	-1	6,489	-0.02%
2020/03/31	1	20.50	1	20.55	20.55	0	6,481	0.00%
2020/03/27	22	20.75	3	20.25	20.10	19	6,396	0.30%
2020/03/25	1	20.00	6	20.23	20.35	-5	6,194	-0.08%
2020/03/24	5	19.50	1	19.55	19.45	4	6,102	0.07%
2020/03/23	5	18.80	4	18.95	19.05	1	6,000	0.02%
2020/03/20	2	18.45	45	18.30	18.35	-43	5,913	-0.73%
2020/03/19	25	17.77	0	0.00	17.55	25	5,777	0.43%
2020/03/18	2	19.85	17	20.11	19.45	-15	5,544	-0.27%
2020/03/16	1	21.35	0	0.00	21.00	1	5,330	0.02%
2020/03/13	6	20.95	1	21.25	21.30	5	5,237	0.10%
2020/03/12	17	21.80	7	22.09	22.50	10	4,960	0.20%
2020/03/11	0	0.00	10	23.00	23.00	-10	4,821	-0.21%
2020/03/10	15	22.13	1	22.20	22.70	14	4,707	0.30%
2020/03/09	2	22.45	0	0.00	22.10	2	4,538	0.04%
2020/03/06	2	23.30	3.2	23.31	23.20	-1.2	4,361	-0.03%
2020/03/05	3	23.30	0	0.00	23.50	3	4,286	0.07%
2020/03/04	2	24.35	1	24.50	23.75	1	4,154	0.02%
2020/03/03	2	24.33	78	24.39	24.20	-76	4,018	-1.89%
2020/03/02	6	23.89	12	23.84	23.35	-6	3,790	-0.16%
2020/02/27	6	23.98	49	24.51	23.65	-43	3,649	-1.18%
2020/02/26	14	23.88	158	23.75	23.65	-144	3,278	-4.39%	大賣/鉅額交易
2020/02/25	12	22.85	6	22.57	22.60	6	2,676	0.22%
2020/02/24	1	22.95	32	22.87	23.00	-31	2,438	-1.27%
2020/02/21	2	21.55	41	21.58	21.65	-39	2,096	-1.86%
2020/02/20	2	21.03	20	21.02	21.00	-18	1,950	-0.92%
2020/02/19	1	20.65	0	0.00	20.60	1	1,856	0.05%
2020/02/18	1	20.50	1	20.55	20.50	0	1,884	0.00%
2020/02/17	1	20.40	0	0.00	20.50	1	1,955	0.05%
2020/02/14	0	0.00	1	20.30	20.30	-1	1,909	-0.05%
2020/02/13	1	20.10	2	20.20	20.10	-1	1,892	-0.05%
2020/02/11	0	0.00	1	20.05	20.05	-1	1,862	-0.05%
2020/02/10	10	20.30	1	20.15	20.25	9	1,832	0.49%
2020/02/07	7	20.51	30	20.64	20.80	-23	1,732	-1.33%
2020/02/06	0	0.00	3	19.90	20.00	-3	1,578	-0.19%
2020/01/30	5	19.55	0	0.00	19.55	5	1,495	0.33%
2020/01/20	3	20.42	5	20.45	20.45	-2	1,464	-0.14%
2020/01/17	3	20.27	5	20.25	20.20	-2	1,426	-0.14%
2020/01/16	0	0.00	6	20.11	20.20	-6	1,404	-0.43%
2020/01/15	1	19.90	1	19.80	20.00	0	1,378	0.00%
2020/01/14	2	19.80	0	0.00	19.75	2	1,333	0.15%
2020/01/13	2	19.70	4	19.70	19.75	-2	1,343	-0.15%
2020/01/10	0	0.00	73	19.71	19.75	-73	1,356	-5.38%
2020/01/08	11	19.22	1	19.30	19.20	10	1,306	0.77%
2020/01/07	16	19.25	0	0.00	19.35	16	1,304	1.23%
2020/01/06	6	19.20	0	0.00	19.20	6	1,326	0.45%
2020/01/03	28	19.36	0	0.00	19.40	28	1,345	2.08%
2020/01/02	1	19.20	7	19.43	19.45	-6	1,339	-0.45%
2019/12/31	0	0.00	33	19.25	19.30	-33	1,305	-2.53%
2019/12/30	0	0.00	45	19.20	19.20	-45	1,288	-3.49%
2019/12/26	0	0.00	13	19.15	19.15	-13	1,248	-1.04%
2019/12/25	16	18.85	0	0.00	18.95	16	1,203	1.33%
2019/12/24	1	18.85	0	0.00	18.95	1	1,203	0.08%
2019/12/23	6	18.89	0	0.00	19.00	6	1,200	0.50%
2019/12/20	16	18.86	0	0.00	18.85	16	1,204	1.33%
2019/12/19	0	0.00	42	18.95	18.95	-42	1,202	-3.49%
2019/12/18	0	0.00	20	18.95	18.95	-20	1,200	-1.67%
2019/12/17	44	18.77	0	0.00	18.85	44	1,191	3.69%
2019/12/16	10	18.95	0	0.00	18.85	10	1,155	0.87%
2019/12/10	0.9	18.95	1	18.85	18.95	-0.1	1,157	-0.01%
2019/12/06	3	18.62	0	0.00	18.60	3	1,157	0.26%
2019/12/05	13	18.60	0	0.00	18.60	13	1,186	1.10%
2019/12/04	1	18.65	0	0.00	18.75	1	1,168	0.09%
2019/12/03	14	18.70	0	0.00	18.75	14	1,166	1.20%
2019/11/29	0	0.00	3	18.80	18.80	-3	1,152	-0.26%
2019/11/28	2	18.85	0	0.00	18.85	2	1,153	0.17%
2019/11/27	50	19.00	0	0.00	19.05	50	1,131	4.42%
2019/11/25	0	0.00	104	19.18	19.20	-104	1,088	-9.56%	大賣/鉅額交易
2019/11/22	0	0.00	3	18.80	18.80	-3	1,052	-0.29%
2019/11/21	0	0.00	8	18.90	18.85	-8	1,052	-0.76%
2019/11/20	0	0.00	14	18.93	18.95	-14	1,052	-1.33%
2019/11/18	0	18.80	1	18.90	18.80	-1	1,052	-0.09%
2019/11/13	0	0.00	2	18.25	18.30	-2	925	-0.22%
2019/11/11	0	0.00	10	18.21	18.20	-10	940	-1.06%
2019/11/08	2	18.20	1	18.30	18.20	1	937	0.11%
2019/11/05	0	0.00	6	18.35	18.35	-6	936	-0.64%
2019/10/30	1	18.05	0	0.00	18.20	1	1,007	0.10%
2019/10/28	0.1	18.25	0	0.00	18.15	0.1	1,018	0.01%
2019/10/25	0	0.00	1	18.05	18.05	-1	1,008	-0.10%
2019/10/24	2	18.00	0	0.00	18.10	2	1,024	0.20%
2019/10/23	4	18.03	0	0.00	18.00	4	1,033	0.39%
2019/10/22	12	18.00	0.1	18.05	18.00	11.9	1,038	1.15%
2019/10/21	36	17.95	0	0.00	17.95	36	1,057	3.41%
2019/10/18	5	18.40	0	0.00	17.80	5	1,040	0.48%
2019/10/17	0	0.00	9	18.39	18.45	-9	1,013	-0.89%
2019/10/16	0	0.00	3	18.40	18.35	-3	1,012	-0.30%
2019/10/14	0	0.00	79	18.17	18.30	-79	1,030	-7.67%
2019/10/09	0	0.00	5	18.16	17.65	-5	1,052	-0.48%
2019/10/08	0	0.00	17	18.08	18.05	-17	1,038	-1.64%
2019/10/07	0	0.00	1	17.90	17.90	-1	1,060	-0.09%
2019/10/04	1	17.85	0	0.00	17.85	1	1,116	0.09%
2019/09/26	2	18.05	0	0.00	18.05	2	1,227	0.16%
2019/09/19	0	0.00	1	18.20	18.20	-1	1,334	-0.07%
2019/09/16	1	18.35	0	0.00	18.35	1	1,427	0.07%
2019/09/10	1	18.20	25	18.20	18.25	-24	1,516	-1.58%
2019/09/09	10	18.30	0	0.00	18.30	10	1,527	0.65%
2019/09/05	2	17.85	0	0.00	17.85	2	1,510	0.13%
2019/09/04	1	17.70	0.3	17.95	17.85	0.7	1,510	0.05%
2019/09/03	27	17.70	0	0.00	17.70	27	1,512	1.79%
2019/09/02	0	0.00	2	17.65	17.75	-2	1,528	-0.13%
2019/08/27	9	17.44	0	0.00	17.40	9	1,527	0.59%
2019/08/26	1	17.45	0	0.00	17.50	1	1,523	0.07%
2019/08/21	13	17.67	0	0.00	17.70	13	1,555	0.84%
2019/08/19	5	17.75	0	0.00	17.75	5	1,553	0.32%
2019/08/15	2	17.75	0	0.00	17.80	2	1,545	0.13%
2019/08/14	6	18.10	0	0.00	18.00	6	1,546	0.39%
2019/08/13	0	0.00	0.8	18.20	18.15	-0.8	1,554	-0.05%
2019/08/07	2	18.03	0	0.00	17.95	2	1,567	0.13%
2019/08/06	39	17.74	0	0.00	18.05	39	1,586	2.46%
2019/08/05	6	18.12	0	0.00	18.10	6	1,574	0.38%
2019/08/02	11	18.41	0	0.00	18.45	11	1,580	0.70%
2019/07/30	0	0.00	1	18.85	18.85	-1	1,607	-0.06%
2019/07/24	0	0.00	1	19.10	19.05	-1	1,641	-0.06%
2019/07/23	20	19.00	0	0.00	19.00	20	1,645	1.22%
2019/07/18	1	19.10	0	0.00	19.10	1	1,675	0.06%
2019/07/17	1	19.15	0	0.00	19.15	1	1,685	0.06%
2019/07/16	0	0.00	1	19.15	19.15	-1	1,683	-0.06%
2019/07/15	8	19.16	0	0.00	19.20	8	1,662	0.48%
2019/07/12	2	19.65	5	19.65	19.70	-3	1,678	-0.18%
2019/07/11	54	19.65	0	0.00	19.65	54	1,703	3.17%
2019/07/10	13	20.45	2	20.55	20.60	11	1,691	0.65%
2019/07/09	2	20.50	0	0.00	20.50	2	1,665	0.12%
2019/07/04	1	20.40	0	0.00	20.50	1	1,857	0.05%
2019/07/03	48	20.48	0	0.00	20.40	48	1,897	2.53%
2019/07/02	6	20.45	48	20.49	20.45	-42	1,956	-2.15%
2019/07/01	13	20.15	0	0.00	20.25	13	1,951	0.67%
2019/06/28	15	20.28	0	0.00	20.20	15	1,943	0.77%
2019/06/27	1	20.40	0	0.00	20.40	1	1,942	0.05%
2019/06/26	3	20.35	63	20.50	20.35	-60	1,979	-3.03%
2019/06/25	1	20.65	1	20.75	20.75	0	1,973	0.00%
2019/06/24	0	0.00	1	20.75	20.75	-1	1,970	-0.05%
2019/06/21	6	20.55	19	20.69	20.75	-13	1,965	-0.66%
2019/06/20	5	20.30	22	20.44	20.50	-17	1,945	-0.87%
2019/06/19	0	0.00	14	20.13	20.20	-14	1,950	-0.72%
2019/06/18	14	19.90	1	20.00	19.90	13	1,940	0.67%
2019/06/17	83	19.90	6	19.93	19.90	77	1,948	3.95%
2019/06/14	0	0.00	20	19.65	19.65	-20	1,941	-1.03%
2019/06/13	20	19.45	0	0.00	19.45	20	1,941	1.03%
2019/06/11	3	19.55	2	19.55	19.55	1	1,970	0.05%
2019/06/10	13	19.40	22	19.53	19.55	-9	1,983	-0.45%
2019/06/06	0	0.00	7	19.45	19.40	-7	1,984	-0.35%
2019/06/04	0	0.00	35	19.45	19.40	-35	2,009	-1.74%
2019/06/03	54	19.31	78	19.40	19.35	-24	2,016	-1.19%
2019/05/31	66	19.44	0	0.00	19.40	66	2,038	3.24%
2019/05/30	0	0.00	5	19.40	19.40	-5	2,044	-0.24%
2019/05/29	19	19.24	140	19.34	19.30	-121	2,034	-5.95%	大賣/鉅額交易
2019/05/28	0	0.00	60	19.45	19.30	-60	2,030	-2.96%
2019/05/27	0	0.00	2	19.40	19.40	-2	2,028	-0.10%
2019/05/24	6	19.27	12	19.39	19.35	-6	2,043	-0.29%
2019/05/23	13	19.28	0	0.00	19.25	13	2,056	0.63%
2019/05/22	6	19.38	0	0.00	19.40	6	2,078	0.29%
2019/05/21	18	19.32	0	0.00	19.30	18	2,100	0.86%
2019/05/20	7	19.25	6.1	19.42	19.35	0.9	2,120	0.04%
2019/05/17	29	19.25	2	19.40	19.25	27	2,159	1.25%
2019/05/16	5	19.25	27	19.36	19.30	-22	2,223	-0.99%
2019/05/15	1	19.40	40	19.36	19.25	-39	2,257	-1.73%
2019/05/14	15	19.09	10	19.25	19.30	5	2,268	0.22%
2019/05/13	10	19.25	10	19.37	19.20	0	2,303	0.00%
2019/05/10	2	19.63	14	19.35	19.35	-12	2,323	-0.52%
2019/05/09	8	19.66	1	19.90	19.50	7	2,332	0.30%
2019/05/08	0	0.00	8	19.78	19.80	-8	2,303	-0.35%
2019/05/07	11	19.70	2	19.80	19.70	9	2,301	0.39%
2019/05/06	51	19.72	9	19.65	19.70	42	2,294	1.83%
2019/05/03	2	19.90	22	19.95	19.95	-20	2,269	-0.88%
2019/05/02	21	19.86	2	19.85	20.00	19	2,265	0.84%
2019/04/30	5	19.76	0	0.00	19.75	5	2,259	0.22%
2019/04/29	1	19.80	0	0.00	19.80	1	2,247	0.04%
2019/04/26	1	19.90	0	0.00	19.85	1	2,246	0.04%
2019/04/25	0	0.00	1	20.10	20.10	-1	2,251	-0.04%
2019/04/24	27	19.99	0	0.00	19.90	27	2,248	1.20%
2019/04/23	17	19.82	0	0.00	19.80	17	2,221	0.77%
2019/04/22	35	19.95	0	0.00	19.95	35	2,212	1.58%
2019/04/19	31	19.95	11	20.02	19.90	20	2,210	0.90%
2019/04/18	25	19.99	13	20.19	19.85	12	2,209	0.54%
2019/04/17	51	20.26	0	0.00	20.40	51	2,166	2.35%
2019/04/16	10	20.49	0	0.00	20.45	10	2,147	0.47%
2019/04/15	42	20.60	10	20.60	20.60	32	2,141	1.49%
2019/04/12	14	20.60	0	0.00	20.55	14	2,121	0.66%
2019/04/11	0	0.00	7	21.13	21.00	-7	2,074	-0.34%
2019/04/10	1	21.20	57.7	21.39	21.35	-56.7	2,041	-2.78%
2019/04/09	3	20.83	0.7	21.00	20.80	2.3	1,892	0.12%
2019/04/08	0	0.00	21	20.91	21.20	-21	1,847	-1.14%
2019/04/03	13	20.56	0	0.00	20.60	13	1,793	0.72%
2019/04/01	0	0.00	1	20.50	20.50	-1	1,755	-0.06%
2019/03/29	1	20.20	5	20.50	20.50	-4	1,744	-0.23%
2019/03/28	0	0.00	8	20.25	20.20	-8	1,771	-0.45%
2019/03/26	5	20.59	0	0.00	20.55	5	1,776	0.28%
2019/03/25	3	20.60	0	0.00	20.55	3	1,788	0.17%
2019/03/22	0	0.00	55	20.75	20.90	-55	1,782	-3.09%
2019/03/21	1	20.40	2	20.58	20.65	-1	1,736	-0.06%
2019/03/20	0	0.00	4	20.41	20.40	-4	1,708	-0.23%
2019/03/19	0	0.00	70.1	20.35	20.30	-70.1	1,701	-4.12%
2019/03/15	5	20.09	5	20.25	20.25	0	1,702	0.00%
2019/03/14	19	20.19	0.2	20.20	20.10	18.8	1,701	1.10%
2019/03/12	12	20.47	25	20.46	20.25	-13	1,722	-0.75%
2019/03/11	3	20.00	2	20.18	20.30	1	1,735	0.06%
2019/03/08	28	20.08	0	0.00	20.15	28	1,767	1.58%
2019/03/07	9	20.22	1	20.40	20.20	8	1,804	0.44%
2019/03/06	2	20.30	7	20.40	20.40	-5	1,814	-0.28%
2019/03/05	8	20.23	0	0.00	20.20	8	1,801	0.44%
2019/03/04	0	20.20	0	0.00	20.25	0	1,799	0.00%
2019/02/27	4	20.20	0	0.00	20.20	4	1,835	0.22%
2019/02/26	11	20.31	12	20.35	20.30	-1	1,846	-0.05%
2019/02/25	0	0.00	20	20.45	20.35	-20	1,851	-1.08%
2019/02/22	5	20.25	0	0.00	20.20	5	1,858	0.27%
2019/02/21	25	20.15	0	0.00	20.15	25	1,874	1.33%
2019/02/20	51	20.25	0	0.00	20.25	51	1,883	2.71%
2019/02/19	1	20.30	41	20.40	20.45	-40	1,881	-2.13%
2019/02/18	32	20.30	15.2	20.40	20.40	16.8	1,883	0.89%
2019/02/15	44	19.93	4	20.05	20.15	40	1,862	2.15%
2019/02/14	2	19.75	23	19.57	19.70	-21	1,821	-1.15%
2019/02/13	29	19.34	0	0.00	19.45	29	1,814	1.60%
2019/02/12	12	19.25	15.5	19.50	19.45	-3.5	1,834	-0.19%
2019/02/11	3	19.40	0	0.00	19.30	3	1,832	0.16%
2019/01/30	0	0.00	38	19.48	19.45	-38	1,906	-1.99%
2019/01/29	23	19.31	0	0.00	19.40	23	1,913	1.20%
2019/01/25	4	19.03	0	0.00	19.10	4	1,980	0.20%
2019/01/24	15	19.05	0	0.00	19.05	15	2,046	0.73%
2019/01/23	0	0.00	1	19.00	19.10	-1	2,148	-0.05%
2019/01/15	0	0.00	7	18.87	18.95	-7	2,532	-0.28%
2019/01/14	0	0.00	30	18.91	18.85	-30	2,551	-1.18%
2019/01/11	0	0.00	37	18.85	18.85	-37	2,607	-1.42%
2019/01/10	2	18.80	0	0.00	18.80	2	2,672	0.07%
2019/01/09	0	0.00	47	18.85	18.85	-47	2,738	-1.72%
2019/01/08	37	18.65	0	0.00	18.65	37	2,759	1.34%
2019/01/07	0	0.00	19	18.93	18.85	-19	2,831	-0.67%
2019/01/04	16	18.60	16	18.75	18.80	0	2,963	0.00%
2019/01/03	0	0.00	26	18.88	18.85	-26	3,042	-0.85%
2019/01/02	0	0.00	8	18.80	18.80	-8	3,068	-0.26%
2018/12/28	14	18.71	2	19.00	18.65	12	3,145	0.38%
2018/12/27	0	0.00	24	18.88	19.00	-24	3,264	-0.74%
2018/12/26	2	18.65	0	0.00	18.60	2	3,334	0.06%
2018/12/25	0	0.00	11	18.93	19.00	-11	3,366	-0.33%
2018/12/24	0	0.00	12	19.15	19.20	-12	3,420	-0.35%
2018/12/21	6	19.02	16	18.90	18.85	-10	3,644	-0.27%
2018/12/20	3	19.33	2	19.35	19.35	1	3,723	0.03%
2018/12/19	3	19.70	2	19.65	19.65	1	3,831	0.03%
2018/12/18	7	19.71	3	19.65	19.65	4	3,907	0.10%
2018/12/17	8	20.04	0	0.00	19.95	8	4,005	0.20%
2018/12/13	1	20.25	0.1	20.35	20.40	0.9	4,190	0.02%
2018/12/12	0	0.00	0.5	20.40	20.25	-0.5	4,329	-0.01%
2018/12/10	15	20.10	0	0.00	20.20	15	4,774	0.31%
2018/12/07	20	20.60	1	20.60	20.60	19	4,930	0.39%
2018/12/06	34	20.65	0	0.00	20.65	34	5,184	0.66%
2018/12/05	10	21.07	0	0.00	21.00	10	5,355	0.19%
2018/12/04	0	0.00	27	21.54	21.40	-27	5,528	-0.49%
2018/12/03	7	21.74	11	21.70	21.65	-4	5,889	-0.07%
2018/11/30	1	21.05	15	21.75	21.75	-14	5,919	-0.24%
2018/11/29	1	21.35	0	0.00	21.20	1	5,918	0.02%
2018/11/27	1	21.20	1	21.35	21.25	0	6,035	0.00%
2018/11/26	5	21.28	30	21.37	21.35	-25	6,105	-0.41%
2018/11/23	13	20.75	3	20.90	20.90	10	6,149	0.16%
2018/11/21	10	20.94	13	21.03	21.00	-3	6,442	-0.05%
2018/11/20	20	21.27	4	21.20	21.20	16	6,600	0.24%
2018/11/19	17	21.57	13	21.70	21.60	4	6,896	0.06%
2018/11/15	26	21.25	0	0.00	21.20	26	7,571	0.34%
2018/11/14	15	21.35	50	21.42	21.35	-35	7,741	-0.45%
2018/11/13	11	21.13	11	21.30	21.30	0	7,792	0.00%
2018/11/12	12	21.47	12	21.35	21.35	0	7,946	0.00%
2018/11/09	3	21.33	2	21.45	21.20	1	8,196	0.01%
2018/11/08	16	21.08	8.1	21.22	21.35	7.9	8,340	0.09%
2018/11/07	16	21.36	84	21.31	21.35	-68	8,346	-0.81%
2018/11/06	10	20.09	36	20.26	20.40	-26	8,371	-0.31%
2018/11/05	52	20.03	3	20.35	20.00	49	8,482	0.58%
2018/11/02	23	20.40	1	20.35	20.50	22	8,470	0.26%
2018/11/01	3	20.03	62	20.10	20.25	-59	8,436	-0.70%
2018/10/31	48	19.45	47	19.68	19.75	1	8,368	0.01%
2018/10/30	56	19.70	15	19.69	19.75	41	8,273	0.50%
2018/10/29	12	19.75	20	20.05	20.15	-8	8,177	-0.10%
2018/10/26	19	19.85	13	20.13	20.10	6	8,136	0.07%
2018/10/25	1	19.55	0	0.00	20.05	1	8,059	0.01%
2018/10/23	11	20.50	0	0.00	20.45	11	7,986	0.14%
2018/10/22	0	0.00	11	20.75	20.80	-11	7,967	-0.14%
2018/10/19	2	20.55	2	20.55	20.60	0	7,942	0.00%
2018/10/18	1	20.90	0	0.00	20.55	1	7,876	0.01%
2018/10/17	7	21.43	5	21.85	21.00	2	7,802	0.03%
2018/10/16	178	21.72	2	21.90	21.65	176	7,726	2.28%	大買/鉅額交易
2018/10/15	12	21.93	6	22.18	22.00	6	7,678	0.08%
2018/10/12	49	20.19	58	20.98	21.60	-9	7,583	-0.12%
2018/10/11	20	21.07	0	0.00	21.05	20	7,437	0.27%
2018/10/09	12	23.24	12.1	23.28	23.35	-0.1	7,356	0.00%
2018/10/08	18	23.18	90	23.33	23.00	-72	7,322	-0.98%
2018/10/05	161	23.04	10	23.03	23.00	151	7,242	2.08%	大買/鉅額交易
2018/10/04	23	23.50	5.7	23.72	24.10	17.3	7,126	0.24%
2018/10/03	25	23.91	4	23.99	23.75	21	7,062	0.30%
2018/10/02	58	23.90	2	24.10	23.95	56	7,033	0.80%
2018/10/01	36	24.45	0	0.00	24.40	36	7,001	0.51%
2018/09/28	24	24.58	5	25.51	24.60	19	6,963	0.27%
2018/09/27	19	25.06	43	25.17	25.30	-24	6,795	-0.35%
2018/09/26	4	24.65	110	24.52	24.80	-106	6,650	-1.59%	大賣/鉅額交易
2018/09/25	48	23.95	2	24.10	23.55	46	6,526	0.70%
2018/09/21	13	24.04	18	24.36	24.05	-5	6,454	-0.08%
2018/09/20	239	24.32	1	24.05	23.80	238	6,333	3.76%	大買/鉅額交易
2018/09/19	8	24.65	43	24.85	24.65	-35	6,195	-0.56%
2018/09/18	1	25.09	1.5	24.79	24.65	-0.5	6,141	-0.01%
2018/09/17	198	24.55	21	24.71	24.60	177	6,009	2.95%	大買/鉅額交易
2018/09/14	25	24.83	65.3	24.19	25.00	-40.3	5,859	-0.69%
2018/09/13	66	23.52	97	23.72	23.75	-31	5,568	-0.56%
2018/09/12	81	23.14	100	23.39	23.30	-19	5,400	-0.35%
2018/09/11	141	22.04	148	22.60	22.75	-7	5,158	-0.14%	大買/大賣/
2018/09/07	146	22.01	109	22.33	21.80	37	4,829	0.77%	大買/大賣/
2018/09/06	6	21.58	19	21.65	21.75	-13	4,504	-0.29%
2018/09/05	14	21.49	12	21.58	21.50	2	4,448	0.04%
2018/09/04	3	21.30	1	21.40	21.35	2	4,411	0.05%
2018/09/03	28	21.23	0	0.00	21.15	28	4,391	0.64%
2018/08/30	10	21.55	27	21.60	21.45	-17	4,271	-0.40%
2018/08/29	23	21.89	60	21.90	21.95	-37	4,235	-0.87%
2018/08/28	49	21.32	13	21.41	21.35	36	4,138	0.87%
2018/08/27	8	21.74	8	21.57	21.50	0	4,155	0.00%
2018/08/24	42	21.64	32	21.83	21.75	10	4,019	0.25%
2018/08/23	18	21.46	39	21.50	21.65	-21	3,728	-0.56%
2018/08/22	9	20.53	34	20.52	20.65	-25	3,364	-0.74%
2018/08/21	13	19.49	131	19.35	19.80	-118	3,080	-3.83%	大賣/鉅額交易
2018/08/20	56	19.08	6.1	19.08	19.10	49.9	2,905	1.72%
2018/08/17	74	19.03	108	19.21	19.05	-34	2,850	-1.19%	大賣/
2018/08/16	66	18.94	70	19.11	18.80	-4	2,680	-0.15%
2018/08/15	114	18.38	85.8	18.43	18.55	28.2	2,430	1.16%	大買/
2018/08/14	1	18.10	29	18.06	18.10	-28	2,268	-1.23%
2018/08/13	6	18.00	3	18.17	18.00	3	2,271	0.13%
2018/08/10	3	18.10	54	17.89	17.85	-51	2,203	-2.31%
2018/08/09	17	17.40	23	17.40	17.30	-6	2,187	-0.27%
2018/08/08	0	0.00	44	17.35	17.35	-44	2,194	-2.00%
2018/08/07	11	17.10	0	0.00	17.20	11	2,221	0.50%
2018/08/06	0	0.00	11	17.29	17.20	-11	2,273	-0.48%
2018/08/03	5	17.20	0	0.00	17.05	5	2,462	0.20%
2018/08/02	0	0.00	1	17.20	17.10	-1	2,506	-0.04%
2018/08/01	72	17.15	1	17.20	17.20	71	2,544	2.79%
2018/07/31	8	17.19	3	17.32	17.25	5	2,649	0.19%
2018/07/30	3	17.17	59	17.20	17.10	-56	2,655	-2.11%
2018/07/27	30	16.86	1	16.90	16.85	29	2,614	1.11%
2018/07/26	11	16.75	11	16.85	16.85	0	2,659	0.00%
2018/07/24	5	16.62	3	16.75	16.75	2	2,773	0.07%
2018/07/23	10	16.66	0	0.00	16.70	10	2,816	0.36%
2018/07/20	16	16.71	1	16.75	16.75	15	2,819	0.53%
2018/07/19	1	16.75	1	16.75	16.75	0	2,832	0.00%
2018/07/17	1	16.70	1	16.70	16.70	0	2,847	0.00%
2018/07/16	0	0.00	5	16.75	16.75	-5	2,854	-0.18%
2018/07/13	1	16.75	2	16.80	16.80	-1	2,854	-0.04%
2018/07/12	1	16.50	3	16.70	16.75	-2	2,866	-0.07%
2018/07/11	6	17.06	0	0.00	17.10	6	2,856	0.21%
2018/07/10	1	17.15	1	17.30	17.15	0	2,842	0.00%
2018/07/06	1	16.90	0	0.00	16.95	1	2,870	0.03%
2018/07/04	0	0.00	5	17.10	17.05	-5	2,986	-0.17%
2018/07/02	0	0.00	6	17.05	17.20	-6	2,982	-0.20%
2018/06/29	0	0.00	1	17.05	17.15	-1	2,974	-0.03%
2018/06/27	0	0.00	4	16.93	17.05	-4	2,979	-0.13%
2018/06/26	2	16.73	1	16.65	16.65	1	2,964	0.03%
2018/06/22	1	17.05	0	0.00	16.85	1	2,957	0.03%
2018/06/21	2	17.10	2	17.20	17.10	0	2,950	0.00%
2018/06/15	1	17.50	1	17.45	17.50	0	2,911	0.00%
2018/06/14	5	17.56	0	0.00	17.35	5	2,904	0.17%
2018/06/13	2	17.90	0	0.00	17.85	2	2,853	0.07%
2018/06/12	0	0.00	1	17.90	17.95	-1	2,846	-0.04%
2018/06/11	0	0.00	2	18.10	18.00	-2	2,838	-0.07%
2018/06/08	3	17.93	17	17.91	17.90	-14	2,802	-0.50%
2018/06/06	0	0.00	3	18.10	18.05	-3	2,823	-0.11%
2018/06/05	6	18.15	17	18.18	18.15	-11	2,803	-0.39%
2018/06/04	3	18.27	55	18.30	18.50	-52	2,726	-1.91%
2018/06/01	0	0.00	23	17.96	17.95	-23	2,590	-0.89%
2018/05/31	0	0.00	21	17.70	17.85	-21	2,572	-0.82%
2018/05/30	7	17.55	6	17.52	17.65	1	2,589	0.04%
2018/05/29	35	17.70	3	17.80	17.80	32	2,582	1.24%
2018/05/28	5	17.60	0	0.00	17.70	5	2,638	0.19%
2018/05/25	0	0.00	17	17.51	17.60	-17	2,740	-0.62%
2018/05/24	4	17.59	0	0.00	17.45	4	3,051	0.13%
2018/05/23	7	17.51	0	0.00	17.50	7	3,119	0.22%
2018/05/21	16	17.74	9	17.80	17.65	7	3,079	0.23%
2018/05/18	3	18.03	9	18.06	18.00	-6	3,034	-0.20%
2018/05/17	12	18.05	56	18.00	18.00	-44	3,002	-1.47%
2018/05/16	1	17.65	7	17.65	17.70	-6	2,879	-0.21%
2018/05/15	0	0.00	4	17.65	17.55	-4	2,874	-0.14%
2018/05/14	17	17.49	2	17.55	17.55	15	2,901	0.52%
2018/05/11	13	17.75	29	17.77	17.65	-16	2,876	-0.56%
2018/05/10	0	0.00	8	17.45	17.45	-8	2,713	-0.29%
2018/05/08	0	0.00	18	17.37	17.40	-18	2,661	-0.68%
2018/05/07	6	17.05	0	0.00	17.15	6	2,574	0.23%
2018/05/04	0	0.00	1	17.05	17.10	-1	2,552	-0.04%
2018/05/03	0	0.00	3	17.15	17.15	-3	2,539	-0.12%
2018/05/02	2	17.05	3	16.93	17.10	-1	2,516	-0.04%
2018/04/30	0	0.00	22	16.81	16.85	-22	2,460	-0.89%
2018/04/27	1	16.65	4	16.55	16.65	-3	2,456	-0.12%
2018/04/26	1	16.35	0	0.00	16.25	1	2,489	0.04%
2018/04/25	4	16.28	0	0.00	16.30	4	2,537	0.16%
2018/04/24	23	16.34	0	0.00	16.40	23	2,673	0.86%
2018/04/20	0	0.00	43	16.46	16.50	-43	3,024	-1.42%
2018/04/19	11	16.42	0	0.00	16.45	11	3,040	0.36%
2018/04/18	34	16.43	2	16.45	16.45	32	3,093	1.03%
2018/04/17	8	16.50	0	0.00	16.40	8	3,101	0.26%
2018/04/16	6	16.55	0	0.00	16.60	6	3,125	0.19%
2018/04/12	2	16.75	17	16.83	16.85	-15	3,198	-0.47%
2018/04/11	12	16.51	3	16.58	16.65	9	3,158	0.28%
2018/04/10	19	16.30	34	16.54	16.70	-15	3,115	-0.48%
2018/04/09	5	16.20	0	0.00	16.30	5	3,063	0.16%
2018/04/02	5	16.25	0	0.00	16.30	5	3,095	0.16%
2018/03/31	12	16.25	0	0.00	16.20	12	3,122	0.38%
2018/03/27	4	16.15	3	16.18	16.15	1	3,246	0.03%
2018/03/26	3	16.05	10	16.05	16.05	-7	3,248	-0.22%
2018/03/23	4	16.13	17	16.11	16.10	-13	3,309	-0.39%
2018/03/22	2	16.35	0	0.00	16.35	2	3,297	0.06%
2018/03/20	4	16.55	0	0.00	16.55	4	3,331	0.12%
2018/03/19	15	16.70	3	16.72	16.65	12	3,340	0.36%
2018/03/16	4	16.85	0	0.00	16.80	4	3,365	0.12%
2018/03/13	1	16.95	0	0.00	16.95	1	3,410	0.03%
2018/03/12	5	16.95	27	16.98	16.95	-22	3,411	-0.64%
2018/03/09	1	16.90	26	16.91	16.70	-25	3,495	-0.72%
2018/03/08	15	16.78	18	16.80	16.75	-3	3,591	-0.08%
2018/03/07	15	16.75	4	16.75	16.70	11	3,615	0.30%
2018/03/06	23	16.65	2	16.65	16.60	21	3,631	0.58%
2018/03/05	18	16.95	9	17.07	16.80	9	3,624	0.25%
2018/03/02	4	17.20	6	17.13	17.15	-2	3,587	-0.06%
2018/03/01	11	17.18	17	17.17	17.10	-6	3,570	-0.17%
2018/02/27	9	16.94	100	16.95	16.90	-91	3,498	-2.60%
2018/02/26	31	17.41	21.9	17.40	17.30	9.1	3,399	0.27%
2018/02/23	1	15.80	17	15.79	16.30	-16	3,079	-0.52%
2018/02/21	8	15.52	4	15.75	15.60	4	3,129	0.13%
2018/02/09	3	15.20	1	15.15	15.30	2	3,152	0.06%
2018/02/08	24	15.45	2	15.50	15.55	22	3,174	0.69%
2018/02/07	3	15.55	2	15.70	15.50	1	3,195	0.03%
2018/02/06	19	15.63	0	0.00	15.40	19	3,239	0.59%
2018/02/05	11	16.24	16	16.25	16.20	-5	3,191	-0.16%
2018/02/02	6	16.23	8	16.26	16.15	-2	3,192	-0.06%
2018/02/01	3.5	15.90	0	0.00	15.90	3.5	3,192	0.11%
2018/01/31	5	15.90	0	0.00	15.90	5	3,223	0.16%
2018/01/30	11	16.15	0	0.00	16.10	11	3,285	0.33%
2018/01/29	1	16.30	0	0.00	16.30	1	3,281	0.03%
2018/01/26	1	16.45	0	0.00	16.35	1	3,316	0.03%
2018/01/25	8	16.40	4	16.35	16.35	4	3,338	0.12%
2018/01/24	2	16.33	0	0.00	16.40	2	3,334	0.06%
2018/01/23	2	16.35	4	16.43	16.35	-2	3,337	-0.06%
2018/01/22	10.1	16.42	0	0.00	16.40	10.1	3,323	0.30%
2018/01/19	14	16.63	10	16.65	16.60	4	3,287	0.12%
2018/01/18	66.8	17.04	0	0.00	16.80	66.8	3,254	2.05%
2018/01/17	70	17.40	110	17.32	17.20	-40	3,139	-1.27%	大賣/
2018/01/16	1	16.50	0	0.00	16.55	1	2,838	0.04%
2018/01/15	9	16.41	9	16.58	16.55	0	2,906	0.00%
2018/01/12	43	16.36	12	16.47	16.55	31	2,973	1.04%
2018/01/11	6.1	16.27	7	16.41	16.40	-0.9	2,973	-0.03%
2018/01/10	32	16.34	0	0.00	16.30	32	3,009	1.06%
2018/01/09	4	16.60	78	16.88	16.55	-74	3,045	-2.43%
2018/01/08	1	16.50	0	0.00	16.35	1	3,060	0.03%
2018/01/05	25	16.50	5	16.50	16.60	20	3,075	0.65%
2018/01/04	10	16.40	0	0.00	16.40	10	3,089	0.32%
2018/01/03	1	16.55	0	0.00	16.40	1	3,127	0.03%
2018/01/02	0	0.00	3	16.43	16.45	-3	3,156	-0.10%