正隆 (1904)-凱基-東勢券商分點個股進出

台股 » 個股 » 正隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正隆

(1904)

可現股當沖

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

立即追蹤
本地時間:13:30(已收盤)

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

正隆 (1904)籌碼相關－凱基-東勢券商分點個股進出

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

凱基-東勢券商分點個股進出
凱基-東勢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	1	20.40	0	0.00	20.45	1	1,362	0.07%
2024/12/10	0	0.00	28	20.95	20.95	-28	1,336	-2.10%
2024/12/09	0	0.00	1	20.95	21.00	-1	1,334	-0.07%
2024/12/05	0	0.00	12	21.65	21.45	-12	1,308	-0.92%
2024/11/29	0	21.90	0	0.00	21.70	0	1,338	0.00%
2024/11/28	3	21.85	0	0.00	21.95	3	1,336	0.22%
2024/11/22	1	22.10	0	0.00	22.20	1	1,333	0.07%
2024/11/13	1.1	22.11	101	22.16	22.20	-99.9	1,355	-7.37%	大賣/
2024/11/12	0.1	23.10	0	0.00	22.85	0.1	1,303	0.00%
2024/11/08	2	23.95	0	0.00	24.00	2	1,249	0.16%
2024/11/01	0.1	23.70	0	0.00	24.05	0.1	1,327	0.00%
2024/10/07	0	0.00	1	24.20	24.35	-1	1,340	-0.07%
2024/09/30	1	24.60	0	0.00	24.65	1	1,294	0.08%
2024/09/27	0	25.00	0	0.00	24.85	0	1,255	0.00%
2024/09/26	1	24.55	0	0.00	24.35	1	1,212	0.08%
2024/09/25	5	24.30	0	0.00	24.35	5	1,199	0.42%
2024/09/20	0	24.15	1	24.05	24.45	-1	1,199	-0.08%
2024/09/19	1	24.20	0	0.00	24.10	1	1,190	0.08%
2024/09/16	5	24.15	0	0.00	24.20	5	1,187	0.42%
2024/09/13	0	23.85	0	0.00	23.90	0	1,172	0.00%
2024/09/09	2	23.65	0	0.00	23.90	2	1,133	0.18%
2024/09/05	0	0.00	0	24.42	24.35	0	1,107	0.00%
2024/09/04	1	24.40	0	0.00	24.10	1	1,093	0.09%
2024/08/26	0	0.00	10	26.10	25.95	-10	1,046	-0.96%
2024/08/20	0	0.00	1	26.00	25.70	-1	1,042	-0.10%
2024/08/19	1	25.95	0	0.00	25.90	1	1,042	0.10%
2024/08/16	0	0.00	1	26.00	25.85	-1	1,040	-0.10%
2024/08/14	0	0.00	0.4	25.95	26.00	-0.4	1,019	-0.04%
2024/08/13	0	0.00	3	25.75	25.80	-3	1,020	-0.29%
2024/08/12	0	25.70	0.3	25.73	25.70	-0.3	1,024	-0.03%
2024/08/09	1	25.15	0	0.00	25.05	1	1,028	0.10%
2024/08/07	0	0.00	2.1	24.84	25.05	-2.1	1,011	-0.21%
2024/07/30	4	26.55	1	26.40	26.50	3	913	0.33%
2024/07/29	0	0.00	4	26.80	26.65	-4	903	-0.44%
2024/07/22	2	27.05	0	0.00	26.75	2	895	0.22%
2024/07/08	0	0.00	7	28.85	28.80	-7	810	-0.86%
2024/07/05	3	28.92	0	0.00	28.85	3	810	0.37%
2024/07/02	2	28.50	0	0.00	28.55	2	831	0.24%
2024/06/20	0	29.00	0	0.00	29.10	0	885	0.00%
2024/06/19	0	0.00	2.2	28.99	29.00	-2.2	879	-0.25%
2024/06/18	0.2	29.05	0	0.00	29.05	0.2	882	0.03%
2024/06/14	0	0.00	18.3	28.75	28.80	-18.3	888	-2.06%
2024/06/13	2	28.70	2	28.73	28.70	0	887	0.00%
2024/06/06	0	0.00	0.5	28.75	28.80	-0.5	891	-0.05%
2024/06/03	0	0.00	2	28.95	28.95	-2	904	-0.22%
2024/05/31	0	0.00	10	28.85	29.25	-10	903	-1.11%
2024/05/27	0	28.75	0	0.00	28.70	0	904	0.00%
2024/05/23	5	28.80	0	0.00	28.80	5	894	0.56%
2024/05/22	1	28.85	0	0.00	28.85	1	889	0.11%
2024/05/20	1	29.05	0	0.00	29.10	1	881	0.11%
2024/05/16	0	0.00	0.2	28.95	28.95	-0.2	886	-0.02%
2024/05/10	0	29.00	20	29.00	29.05	-20	890	-2.25%
2024/05/06	0	0.00	0.2	29.20	29.20	-0.2	897	-0.02%
2024/05/02	0	0.00	1	29.30	29.30	-1	893	-0.11%
2024/04/26	1	28.80	0	0.00	28.85	1	874	0.11%
2024/04/25	0	0.00	1	29.20	29.00	-1	871	-0.11%
2024/04/23	0	0.00	1	29.25	29.20	-1	878	-0.11%
2024/04/22	0	0.00	5	28.90	29.10	-5	868	-0.58%
2024/04/17	5	28.40	0	0.00	28.40	5	821	0.61%
2024/04/16	1	28.74	0	0.00	28.35	1	821	0.12%
2024/04/09	0	0.00	3	29.20	29.20	-3	769	-0.39%
2024/04/08	0	28.95	0	0.00	29.05	0	789	0.00%
2024/04/02	1	29.00	0	0.00	28.80	1	773	0.13%
2024/04/01	0	0.00	1	29.10	29.10	-1	718	-0.14%
2024/03/29	1	29.05	0	0.00	29.00	1	714	0.14%
2024/03/28	0	29.35	1	29.20	29.30	-1	705	-0.14%
2024/03/26	0	29.10	0	0.00	29.00	0	691	0.00%
2024/03/18	2	28.85	0	0.00	28.85	2	754	0.27%
2024/03/14	0	0.00	5	28.75	28.85	-5	762	-0.66%
2024/03/13	0	0.00	4	28.66	28.85	-4	762	-0.52%
2024/03/12	0	0.00	1	28.85	28.80	-1	752	-0.13%
2024/03/11	1	28.50	0	0.00	28.55	1	750	0.13%
2024/03/08	5	28.45	8	28.45	28.55	-3	750	-0.40%
2024/03/06	0	0.00	15	28.90	28.85	-15	761	-1.97%
2024/03/05	0	29.00	0	0.00	28.85	0	763	0.00%
2024/03/04	0.1	29.15	2	29.35	29.05	-1.9	760	-0.25%
2024/02/26	0	0.00	5	29.05	29.00	-5	757	-0.66%
2024/02/22	0	0.00	0	29.25	29.15	0	768	-0.01%
2024/02/19	0	0.00	2	29.30	29.35	-2	788	-0.25%
2024/02/15	2	28.75	2	28.80	28.80	0	821	0.00%
2024/01/31	0	28.85	0	0.00	28.85	0	813	0.00%
2024/01/30	1	28.90	0	0.00	28.85	1	811	0.12%
2024/01/23	1	28.80	0	0.00	28.80	1	824	0.12%
2024/01/17	0	28.80	0	28.80	28.85	0	830	-0.01%
2024/01/16	2	29.05	0	0.00	28.95	2	820	0.24%
2024/01/11	0	29.25	5	29.15	29.25	-5	843	-0.59%
2023/12/26	1	29.45	0	0.00	29.70	1	1,080	0.09%
2023/12/19	6	30.05	2	29.85	29.70	4	1,173	0.34%
2023/12/18	0	0.00	5	30.40	30.25	-5	1,193	-0.42%
2023/12/15	0	0.00	0.1	30.15	30.10	-0.1	1,167	-0.01%
2023/12/14	2	29.80	3	29.65	29.80	-1	1,160	-0.09%
2023/11/30	5	29.80	0	0.00	29.75	5	1,250	0.40%
2023/11/28	1	29.65	0	0.00	29.60	1	1,294	0.08%
2023/11/17	8	29.83	0	0.00	29.80	8	1,530	0.52%
2023/11/15	0	0.00	2	29.33	29.70	-2	1,549	-0.13%
2023/11/14	0	0.00	1	28.95	29.00	-1	1,557	-0.06%
2023/11/10	0	0.00	2	29.00	28.90	-2	1,615	-0.12%
2023/11/07	0	0.00	3	28.80	28.90	-3	1,731	-0.17%
2023/11/03	0	0.00	2	28.55	28.60	-2	1,894	-0.11%
2023/11/02	1	28.40	5	28.35	28.35	-4	1,958	-0.20%
2023/11/01	0	0.00	2	28.20	28.30	-2	2,108	-0.09%
2023/10/31	0	0.00	1	28.55	28.30	-1	2,182	-0.05%
2023/10/30	0	0.00	2	28.60	28.60	-2	2,353	-0.08%
2023/10/26	1	28.70	0	0.00	28.55	1	2,586	0.04%
2023/10/23	0	0.00	1	28.70	28.70	-1	3,337	-0.03%
2023/10/20	2	28.30	4	28.60	28.60	-2	3,380	-0.06%
2023/10/18	0	0.00	1	29.10	29.10	-1	3,477	-0.03%
2023/10/17	0	28.55	3	28.53	28.45	-3	3,449	-0.09%
2023/10/16	3	28.68	0	0.00	28.65	3	3,463	0.09%
2023/10/13	1	28.40	0	0.00	28.50	1	3,441	0.03%
2023/09/28	0	0.00	2	28.75	28.65	-2	3,764	-0.05%
2023/09/25	2	28.60	0	0.00	28.60	2	3,952	0.05%
2023/09/21	10	28.10	0	0.00	28.10	10	4,143	0.24%
2023/09/20	1	28.30	0	0.00	28.40	1	4,184	0.02%
2023/09/15	1	28.30	0	0.00	28.20	1	4,950	0.02%
2023/09/13	4	28.25	0	0.00	28.45	4	4,960	0.08%
2023/09/12	1	28.15	0	0.00	28.25	1	4,996	0.02%
2023/09/06	1	28.30	7	28.25	28.15	-6	5,151	-0.12%
2023/09/04	2	28.40	0	0.00	28.70	2	5,251	0.04%
2023/09/01	2	28.55	0	0.00	28.55	2	5,273	0.04%
2023/08/31	2	28.60	4	28.58	28.55	-2	5,389	-0.04%
2023/08/30	2	28.00	0	0.00	28.00	2	5,419	0.04%
2023/08/29	0	0.00	2	27.80	27.85	-2	5,593	-0.04%
2023/08/28	5	27.51	1	27.60	27.50	4	5,850	0.07%
2023/08/24	2	27.88	2	28.20	27.85	0	5,797	0.00%
2023/08/22	1	28.15	0	0.00	28.05	1	5,809	0.02%
2023/08/18	1	28.60	0	0.00	28.35	1	5,850	0.02%
2023/08/17	0	29.05	0	0.00	28.80	0	5,935	0.00%
2023/08/16	2	28.80	0	0.00	28.90	2	5,938	0.03%
2023/08/11	1	29.80	0	0.00	30.00	1	6,008	0.02%
2023/08/10	7	31.11	0	0.00	30.45	7	5,968	0.12%
2023/08/08	5	32.70	4	33.10	32.70	1	5,843	0.02%
2023/08/07	10	33.34	1	33.25	33.45	9	5,843	0.15%
2023/08/04	0	0.00	1	34.50	34.40	-1	5,757	-0.02%
2023/08/02	0	0.00	6	34.63	34.00	-6	5,938	-0.10%
2023/08/01	5	33.90	1	34.00	33.90	4	5,847	0.07%
2023/07/31	5	34.20	10	34.78	34.55	-5	5,939	-0.08%
2023/07/28	10	34.31	1	34.60	34.10	9	6,126	0.15%
2023/07/27	7	34.76	9	35.15	35.00	-2	5,983	-0.03%
2023/07/26	0	0.00	7	33.22	33.15	-7	5,634	-0.12%
2023/07/25	0	0.00	5	32.80	32.70	-5	5,643	-0.09%
2023/07/24	5	32.75	5	33.05	32.75	0	5,693	0.00%
2023/07/20	0	0.00	2	32.70	32.80	-2	6,338	-0.03%
2023/07/19	1	31.85	4	32.35	31.90	-3	6,847	-0.04%
2023/07/17	1	32.80	2	32.20	32.75	-1	7,430	-0.01%
2023/07/14	2	32.38	0	0.00	32.40	2	7,402	0.03%
2023/07/13	1	32.00	0	0.00	31.90	1	7,373	0.01%
2023/07/12	0	0.00	1	32.60	32.55	-1	7,311	-0.01%
2023/07/07	8	33.26	1	33.10	33.30	7	7,228	0.10%
2023/07/06	13	34.23	9	34.69	34.00	4	7,151	0.06%
2023/07/05	13	34.07	13	34.38	34.05	0	7,034	0.00%
2023/07/04	6	33.79	0	0.00	33.80	6	6,972	0.09%
2023/07/03	17	34.20	17	34.40	34.20	0	6,895	0.00%
2023/06/30	9	34.04	5	34.30	34.05	4	6,789	0.06%
2023/06/29	14	34.20	12	34.04	34.25	2	6,717	0.03%
2023/06/28	5	33.35	1	33.40	33.15	4	6,563	0.06%
2023/06/27	8	33.88	17	34.06	33.80	-9	6,491	-0.14%
2023/06/26	3	34.55	9	34.69	34.75	-6	6,287	-0.10%
2023/06/21	2	33.20	12	33.07	33.30	-10	5,768	-0.17%
2023/06/20	2	32.60	5	32.74	32.60	-3	5,679	-0.05%
2023/06/16	1	32.30	0	0.00	32.35	1	5,636	0.02%
2023/06/15	12	32.15	0	0.00	32.30	12	5,582	0.21%
2023/06/14	1	32.50	3	32.60	32.55	-2	5,558	-0.04%
2023/06/12	1	33.00	0	0.00	33.20	1	5,483	0.02%
2023/06/09	0	0.00	11	33.70	33.80	-11	5,424	-0.20%
2023/06/08	12	33.12	0	0.00	33.25	12	5,374	0.22%
2023/06/07	0	0.00	21	33.70	33.80	-21	5,307	-0.40%
2023/06/06	6	34.09	6	34.26	33.55	0	5,261	0.00%
2023/06/05	11	33.76	8	33.75	33.75	3	5,124	0.06%
2023/06/02	32	33.91	6	33.71	33.25	26	5,014	0.52%
2023/06/01	12	33.83	1	33.50	33.50	11	4,830	0.23%
2023/05/31	0	0.00	6	31.98	31.75	-6	4,534	-0.13%
2023/05/30	4.5	31.84	0	0.00	31.75	4.5	4,521	0.10%
2023/05/29	0	0.00	1	32.10	31.95	-1	4,522	-0.02%
2023/05/24	1	32.80	2	32.55	32.45	-1	4,428	-0.02%
2023/05/23	21	32.70	0.3	32.70	32.60	20.7	4,365	0.47%
2023/05/22	7	31.28	0	0.00	31.75	7	4,229	0.17%
2023/05/19	1	31.50	0	0.00	31.35	1	4,193	0.02%
2023/05/18	1	32.20	0	0.00	31.85	1	4,149	0.02%
2023/05/15	5	31.50	0	0.00	31.45	5	4,024	0.12%
2023/05/10	0	0.00	0.3	32.40	32.40	-0.3	3,948	-0.01%
2023/05/09	1.5	33.83	4	34.05	33.20	-2.5	3,911	-0.06%
2023/05/08	0	0.00	3	33.47	33.50	-3	3,665	-0.08%
2023/05/05	1	33.60	0	0.00	33.10	1	3,594	0.03%
2023/05/04	7	33.29	11	33.23	33.65	-4	3,437	-0.12%
2023/05/03	5	31.90	5	32.70	32.10	0	3,116	0.00%
2023/05/02	0	0.00	7	31.77	32.00	-7	2,986	-0.23%
2023/04/28	2	31.35	1	31.35	31.30	1	2,919	0.03%
2023/04/27	6	31.17	0	0.00	31.35	6	2,866	0.21%
2023/04/26	6	32.07	14	32.29	32.00	-8	2,767	-0.29%
2023/04/25	11	32.24	25	32.19	32.35	-14	2,461	-0.57%
2023/04/24	3.1	31.48	24	32.00	32.50	-20.9	2,003	-1.04%
2023/04/21	23	31.28	17	30.91	30.40	6	1,446	0.41%
2023/04/20	23.1	29.84	15	29.76	29.45	8.1	1,034	0.78%
2023/04/12	0	0.00	1	28.80	28.80	-1	846	-0.12%
2023/04/06	0	28.85	0	0.00	28.60	0	789	0.00%
2023/03/31	0	0.00	1	28.25	28.25	-1	778	-0.13%
2023/03/30	0	0.00	0.8	28.20	28.10	-0.8	777	-0.10%
2023/03/29	0	28.55	0	0.00	28.25	0	776	0.00%
2023/03/28	0	28.40	0	0.00	28.30	0	779	0.00%
2023/03/22	0	28.05	1	27.90	27.85	-1	796	-0.13%
2023/03/20	0	27.48	0	0.00	27.45	0	791	0.00%
2023/03/17	2	27.43	0	0.00	27.15	2	786	0.25%
2023/03/16	2	27.75	0	0.00	27.60	2	751	0.27%
2023/03/14	1	28.80	0	0.00	28.75	1	730	0.14%
2023/03/13	0	28.85	3	28.60	28.80	-3	755	-0.40%
2023/03/10	1	28.70	0	0.00	28.85	1	753	0.13%
2023/03/08	1	29.05	1	28.95	29.10	0	776	0.00%
2023/03/07	0	0.00	1	29.00	29.00	-1	773	-0.13%
2023/03/06	0	0.00	6.1	28.85	28.80	-6.1	767	-0.79%
2023/03/03	0	28.80	0	0.00	28.75	0	762	0.00%
2023/03/02	0	29.05	0	0.00	28.75	0	764	0.00%
2023/02/23	0	0.00	10	28.60	28.60	-10	778	-1.28%
2023/02/16	1	28.45	0	0.00	28.55	1	834	0.12%
2023/02/13	2	28.35	0	0.00	28.55	2	847	0.24%
2023/02/09	0	29.00	0	0.00	29.00	0	836	0.00%
2023/02/07	0	28.60	1	29.05	29.10	-1	808	-0.12%
2023/02/06	0	28.84	0	0.00	28.60	0	785	0.00%
2023/01/17	0	0.00	4	28.50	28.50	-4	730	-0.55%
2023/01/04	10	27.48	0	0.00	27.60	10	692	1.44%
2022/12/12	0	0.00	1	27.60	27.80	-1	708	-0.14%
2022/12/06	0	0.00	0	27.80	27.45	0	734	0.00%
2022/12/02	0	0.00	0.5	27.50	27.50	-0.5	721	-0.06%
2022/12/01	0	0.00	4	27.50	27.50	-4	726	-0.55%
2022/11/29	0	0.00	0.1	27.25	27.35	-0.1	717	-0.01%
2022/11/24	0	0.00	4	27.30	27.40	-4	734	-0.54%
2022/11/14	5	27.15	0	0.00	27.15	5	826	0.61%
2022/11/01	0	0.00	1	26.45	26.40	-1	852	-0.12%
2022/10/31	0	0.00	4	26.10	26.20	-4	840	-0.48%
2022/10/28	4	26.15	0	0.00	26.00	4	842	0.47%
2022/10/27	1	26.00	0	0.00	26.10	1	842	0.12%
2022/10/13	1	25.50	0	0.00	25.25	1	910	0.11%
2022/10/12	0	0.00	1	25.80	26.10	-1	920	-0.11%
2022/10/11	11	26.10	0	0.00	25.90	11	932	1.18%
2022/10/04	0	0.00	1	26.75	26.70	-1	973	-0.10%
2022/10/03	1	26.50	0	0.00	26.45	1	983	0.10%
2022/09/30	0	0.00	10	26.17	26.60	-10	1,005	-0.99%
2022/09/23	0	0.00	0.4	27.10	26.95	-0.4	1,085	-0.04%
2022/09/19	0.1	27.30	0	0.00	27.15	0.1	1,319	0.00%
2022/08/31	1	28.25	1	28.30	28.30	0	1,541	0.00%
2022/08/29	1	27.75	0	0.00	27.85	1	1,551	0.06%
2022/08/26	0	28.30	0	0.00	28.30	0	1,549	0.00%
2022/08/25	0	28.30	0	0.00	28.20	0	1,550	0.00%
2022/08/22	5	29.00	0	0.00	28.70	5	1,614	0.31%
2022/08/16	1	28.30	0	0.00	28.15	1	1,683	0.06%
2022/08/15	0	27.85	1	28.00	28.15	-1	1,686	-0.06%
2022/08/11	10	27.58	0	0.00	27.55	10	1,767	0.57%
2022/08/08	0	0.00	1	27.00	27.00	-1	1,852	-0.05%
2022/08/03	0	26.85	0	0.00	26.90	0	1,973	0.00%
2022/07/28	1.5	26.87	0	0.00	26.90	1.5	2,066	0.07%
2022/07/22	1	26.80	0	0.00	26.85	1	2,230	0.04%
2022/07/08	1	25.70	5	25.65	25.75	-4	2,211	-0.18%
2022/07/06	2	25.55	0	0.00	25.70	2	2,192	0.09%
2022/07/04	0	0.00	1	25.25	25.35	-1	2,161	-0.05%
2022/07/01	0	0.00	2	25.45	25.20	-2	2,163	-0.09%
2022/06/30	0	0.00	1	25.95	26.05	-1	2,149	-0.05%
2022/06/29	0	0.00	9	26.90	26.55	-9	2,118	-0.42%
2022/06/28	2	27.13	0	0.00	27.15	2	2,088	0.10%
2022/06/27	0	0.00	0	30.00	29.95	0	2,026	0.00%
2022/06/23	0	29.70	0	0.00	29.65	0	1,984	0.00%
2022/06/16	6	30.34	0	0.00	30.00	6	1,884	0.32%
2022/06/14	1	29.35	1	29.55	29.60	0	1,862	0.00%
2022/06/13	0.5	29.70	0	0.00	29.55	0.5	1,862	0.03%
2022/06/09	1	30.35	0	0.00	30.20	1	1,857	0.05%
2022/05/31	1	29.95	0	0.00	30.00	1	1,889	0.05%
2022/05/27	1.7	29.74	0	0.00	29.55	1.7	1,831	0.09%
2022/05/25	0	0.00	1	29.50	29.40	-1	1,775	-0.06%
2022/05/20	7	29.98	2	29.95	29.95	5	1,721	0.29%
2022/05/19	1	29.50	0.2	29.75	29.60	0.8	1,700	0.05%
2022/05/18	3	30.20	0	0.00	30.40	3	1,637	0.18%
2022/05/13	1	30.60	0	0.00	30.85	1	1,594	0.06%
2022/05/06	1	33.20	0	0.00	33.20	1	1,603	0.06%
2022/05/05	2	33.68	0	0.00	33.60	2	1,617	0.12%
2022/05/04	10	33.55	0	0.00	33.65	10	1,622	0.62%
2022/05/03	5	33.70	2	34.25	33.70	3	1,594	0.19%
2022/04/28	2	33.40	0	0.00	33.50	2	1,476	0.14%
2022/04/26	2	34.28	0	0.00	34.10	2	1,452	0.14%
2022/04/25	5	34.40	0	0.00	34.25	5	1,466	0.34%
2022/04/22	0	0.00	3	34.93	34.95	-3	1,466	-0.20%
2022/04/21	5	34.70	1	34.75	34.65	4	1,488	0.27%
2022/04/20	0	0.00	1	34.55	34.45	-1	1,545	-0.06%
2022/04/14	0	0.00	1	34.55	34.65	-1	1,636	-0.06%
2022/04/11	1	34.50	0	0.00	34.10	1	1,781	0.06%
2022/04/08	1	34.50	1	34.50	34.50	0	1,793	0.00%
2022/04/06	0	0.00	1	34.75	34.90	-1	1,813	-0.06%
2022/03/31	1	35.00	0	0.00	35.00	1	1,948	0.05%
2022/03/29	2	34.50	0.3	34.70	34.45	1.7	2,173	0.08%
2022/03/18	1	34.80	0	0.00	34.50	1	2,377	0.04%
2022/03/17	1	34.70	0	0.00	34.70	1	2,371	0.04%
2022/03/08	0.1	34.00	2	33.83	33.70	-2	2,421	-0.08%
2022/03/07	1	34.20	0	0.00	34.35	1	2,401	0.04%
2022/02/25	1	34.70	0	0.00	34.40	1	2,711	0.04%
2022/02/23	1	35.45	2	35.50	35.60	-1	2,717	-0.04%
2022/02/22	4	35.59	12	35.45	35.40	-8	2,787	-0.29%
2022/02/21	0	36.15	2	36.08	36.20	-2	2,895	-0.07%
2022/02/15	0	0.00	1	36.40	36.05	-1	2,979	-0.03%
2022/02/14	0	0.00	1	36.35	36.50	-1	2,998	-0.03%
2022/02/11	0	0.00	2	36.23	36.35	-2	3,056	-0.07%
2022/02/09	1	35.55	1	35.45	35.85	0	3,082	0.00%
2022/02/07	1	35.10	0	0.00	34.90	1	3,067	0.03%
2022/01/26	2	34.13	0	0.00	34.05	2	3,071	0.07%
2022/01/20	1	34.80	2	34.80	35.05	-1	3,215	-0.03%
2022/01/17	0	0.00	1	35.20	35.30	-1	3,277	-0.03%
2022/01/14	0.9	35.75	1	35.50	35.40	-0.1	3,305	0.00%
2022/01/13	2	35.80	6	35.90	35.85	-4	3,297	-0.12%
2022/01/04	0	0.00	6	35.05	35.05	-6	3,280	-0.18%
2021/12/30	1	35.25	1	35.50	35.30	0	3,292	0.00%
2021/12/28	0	0.00	1	35.05	35.20	-1	3,391	-0.03%
2021/12/27	8	36.23	2	36.33	35.60	6	3,425	0.18%
2021/12/24	1	35.50	10	35.80	35.90	-9	3,417	-0.26%
2021/12/23	0	0.00	4	34.80	35.05	-4	3,392	-0.12%
2021/12/22	0	0.00	2	34.35	34.35	-2	3,483	-0.06%
2021/12/17	2	34.00	3	33.93	33.90	-1	4,907	-0.02%
2021/12/16	2	33.78	0	0.00	33.70	2	4,925	0.04%
2021/12/14	0	0.00	2	34.45	34.00	-2	4,980	-0.04%
2021/12/13	0	0.00	1	33.85	33.60	-1	4,850	-0.02%
2021/12/08	10.1	33.90	20	33.95	33.95	-9.9	4,861	-0.20%
2021/12/02	2	33.78	0	0.00	33.80	2	4,893	0.04%
2021/11/30	5	34.04	0	0.00	34.00	5	4,899	0.10%
2021/11/29	0	0.00	1	34.45	34.10	-1	4,919	-0.02%
2021/11/26	3	34.25	8	34.38	34.50	-5	4,875	-0.10%
2021/11/25	1	35.85	1	35.80	35.70	0	4,805	0.00%
2021/11/24	1	35.15	0	0.00	35.50	1	4,774	0.02%
2021/11/19	2	35.55	5	35.65	35.50	-3	4,784	-0.06%
2021/11/18	1	36.10	1	36.20	36.05	0	4,768	0.00%
2021/11/16	0	35.40	0	0.00	35.40	0	4,659	0.00%
2021/11/15	2	34.60	0	0.00	35.00	2	4,663	0.04%
2021/11/12	0	0.00	2	34.45	34.50	-2	4,711	-0.04%
2021/11/11	4	34.50	0	0.00	34.50	4	4,748	0.08%
2021/11/10	4	34.80	0	0.00	34.75	4	4,828	0.08%
2021/11/08	0	0.00	1	35.15	35.15	-1	4,727	-0.02%
2021/11/05	0	0.00	1	34.20	34.55	-1	4,701	-0.02%
2021/11/04	0	0.00	3	34.60	34.35	-3	4,717	-0.06%
2021/11/02	2	34.60	1	34.75	34.30	1	4,727	0.02%
2021/11/01	2	34.28	0	0.00	34.20	2	4,711	0.04%
2021/10/27	0	0.00	30	33.05	33.05	-30	4,763	-0.63%
2021/10/26	1	33.35	0	0.00	33.35	1	4,746	0.02%
2021/10/25	2	33.40	0	0.00	33.60	2	4,738	0.04%
2021/10/21	3.1	34.34	0	0.00	34.10	3.1	4,770	0.06%
2021/10/20	3	34.00	0	0.00	33.95	3	4,901	0.06%
2021/10/14	0	0.00	1	34.00	33.95	-1	5,072	-0.02%
2021/10/07	0	0.00	11	33.80	34.00	-11	5,101	-0.22%
2021/10/06	1	33.30	0	0.00	33.20	1	5,136	0.02%
2021/10/05	1	33.60	1	33.25	33.90	0	5,163	0.00%
2021/10/04	0	0.00	1	34.20	33.75	-1	5,229	-0.02%
2021/10/01	1	34.75	7	34.66	34.40	-6	5,334	-0.11%
2021/09/30	6	35.83	0	0.00	35.65	6	5,582	0.11%
2021/09/29	2	35.88	1	36.00	35.70	1	5,656	0.02%
2021/09/28	24	37.81	11	38.51	37.20	13	5,623	0.23%
2021/09/27	4	35.64	21	35.94	37.50	-17	5,127	-0.33%
2021/09/24	10.1	34.55	8	36.10	34.10	2.1	5,231	0.04%
2021/09/23	0	0.00	5	33.85	34.10	-5	5,482	-0.09%
2021/09/15	5	35.30	1	35.35	35.15	4	5,599	0.07%
2021/09/14	0	0.00	1	35.65	35.70	-1	5,717	-0.02%
2021/09/10	2	35.38	0	0.00	35.20	2	6,292	0.03%
2021/09/09	0	0.00	3	35.22	35.70	-3	6,319	-0.05%
2021/09/03	0.1	36.20	0	0.00	35.90	0.1	6,703	0.00%
2021/09/02	31	35.86	4	36.05	36.10	27	6,818	0.40%
2021/08/31	1	36.45	0	0.00	36.00	1	7,220	0.01%
2021/08/30	6	36.48	0	0.00	36.45	6	8,170	0.07%
2021/08/27	1	37.15	1	37.25	37.15	0	8,507	0.00%
2021/08/26	4	36.70	0	0.00	36.65	4	9,338	0.04%
2021/08/24	2	36.25	0	0.00	36.00	2	9,557	0.02%
2021/08/20	0	0.00	1	36.15	36.05	-1	9,568	-0.01%
2021/08/19	2	36.90	2	35.80	35.80	0	9,595	0.00%
2021/08/18	1	36.85	0	0.00	36.75	1	9,597	0.01%
2021/08/16	0	40.60	2	40.00	39.65	-2	9,655	-0.02%
2021/08/12	1	41.75	0	0.00	41.15	1	9,653	0.01%
2021/08/11	0.1	41.50	0	0.00	41.15	0.1	9,717	0.00%
2021/08/09	2	42.40	0	0.00	42.40	2	9,916	0.02%
2021/08/06	0	0.00	1	42.25	42.05	-1	10,006	-0.01%
2021/08/05	2	41.55	2	41.95	42.05	0	10,134	0.00%
2021/08/04	0	0.00	1	42.00	42.20	-1	10,387	-0.01%
2021/08/03	1	41.40	0	0.00	41.80	1	10,891	0.01%
2021/07/29	0	0.00	3	42.27	42.20	-3	11,148	-0.03%
2021/07/28	0	0.00	1	41.75	41.70	-1	11,200	-0.01%
2021/07/27	0	0.00	2	41.75	41.75	-2	11,276	-0.02%
2021/07/26	5.3	41.88	0	0.00	41.35	5.3	11,320	0.05%
2021/07/21	0	0.00	1	42.60	42.65	-1	11,280	-0.01%
2021/07/19	0.7	44.60	0	0.00	44.60	0.7	11,489	0.01%
2021/07/15	0	0.00	1	45.00	45.10	-1	11,904	-0.01%
2021/07/14	2	43.80	4.1	44.40	44.35	-2.1	12,012	-0.02%
2021/07/13	0	0.00	1	45.15	44.20	-1	12,155	-0.01%
2021/07/12	3	45.27	0	0.00	44.95	3	12,200	0.02%
2021/07/09	3	46.83	4	46.01	45.95	-1	12,244	-0.01%
2021/07/08	1	47.65	1	47.05	46.80	0	12,352	0.00%
2021/07/07	5	49.23	3	48.68	48.00	2	12,719	0.02%
2021/07/06	2	49.13	2	48.40	48.05	0	12,729	0.00%
2021/07/05	1	47.60	4.6	48.07	48.35	-3.6	12,634	-0.03%
2021/07/02	1	49.05	14	48.06	48.25	-13	12,625	-0.10%
2021/07/01	15	49.53	23	49.89	47.70	-8	12,600	-0.06%
2021/06/30	5	47.57	8	47.41	48.50	-3	12,196	-0.02%
2021/06/29	2	45.93	4	45.45	45.60	-2	11,816	-0.02%
2021/06/28	5	44.60	6	45.49	46.00	-1	11,840	-0.01%
2021/06/25	3	45.05	0	0.00	44.90	3	11,931	0.03%
2021/06/23	1	45.20	4	46.03	44.80	-3	12,046	-0.02%
2021/06/22	47	45.61	1	47.00	45.25	46	12,006	0.38%
2021/06/21	3	45.10	5	45.12	45.80	-2	11,681	-0.02%
2021/06/18	0	0.00	4	44.05	44.30	-4	11,495	-0.03%
2021/06/15	3	43.83	0	0.00	44.00	3	11,547	0.03%
2021/06/11	2	44.80	11	45.26	44.50	-9	11,486	-0.08%
2021/06/09	22	45.63	26	45.51	45.10	-4	11,135	-0.04%
2021/06/08	19	47.64	2	48.48	46.90	17	11,004	0.15%
2021/06/07	7	48.53	17	48.44	49.00	-10	10,711	-0.09%
2021/06/04	18	46.64	12	46.38	45.65	6	9,730	0.06%
2021/06/03	24	47.10	20	48.06	46.40	4	9,410	0.04%
2021/06/02	0	0.00	11	44.79	44.75	-11	8,596	-0.13%
2021/06/01	1	41.75	1	41.30	41.70	0	8,410	0.00%
2021/05/31	2	41.65	0	0.00	41.30	2	8,428	0.02%
2021/05/28	1	40.95	0	0.00	41.20	1	8,435	0.01%
2021/05/27	32	41.77	33	41.35	40.90	-1	8,495	-0.01%
2021/05/26	0	0.00	10	41.00	41.60	-10	8,506	-0.12%
2021/05/24	25	42.27	8	42.14	42.35	17	8,454	0.20%
2021/05/21	0	0.00	2	40.65	41.30	-2	8,413	-0.02%
2021/05/20	3	39.70	3	40.25	39.95	0	8,382	0.00%
2021/05/19	6	40.00	4	40.25	40.35	2	8,352	0.02%
2021/05/18	2	39.18	3	39.45	40.00	-1	8,294	-0.01%
2021/05/17	1	38.15	4	36.76	37.50	-3	8,225	-0.04%
2021/05/13	4.2	40.81	6	40.30	40.55	-1.8	7,981	-0.02%
2021/05/12	2	43.95	3	42.37	40.80	-1	7,825	-0.01%
2021/05/11	7	46.79	6	47.39	44.85	1	7,543	0.01%
2021/05/10	7	44.91	11	45.22	46.30	-4	7,010	-0.06%
2021/05/07	1	43.25	0	0.00	43.20	1	6,735	0.01%
2021/05/05	2	42.75	1	43.25	42.80	1	6,710	0.01%
2021/05/04	1	42.45	1	43.00	42.35	0	6,679	0.00%
2021/05/03	2	44.18	1	44.90	44.45	1	6,594	0.02%
2021/04/29	2	44.18	4	44.34	44.60	-2	6,583	-0.03%
2021/04/28	4	45.09	2.6	45.21	44.90	1.4	6,554	0.02%
2021/04/27	2	44.65	1.1	45.38	45.80	0.9	6,573	0.01%
2021/04/26	3	45.65	5	45.31	45.20	-2	6,491	-0.03%
2021/04/23	0	0.00	24.2	43.67	44.10	-24.2	6,353	-0.38%
2021/04/22	3	43.80	5	44.45	42.65	-2	6,216	-0.03%
2021/04/21	3	44.02	7	44.04	43.90	-4	6,020	-0.07%
2021/04/20	8	43.09	7	42.81	42.90	1	5,845	0.02%
2021/04/19	12	42.34	8.1	42.54	43.00	3.9	5,793	0.07%
2021/04/16	4	41.14	4	41.33	41.55	0	5,623	0.00%
2021/04/15	4.1	41.07	5	41.18	40.80	-0.9	5,565	-0.02%
2021/04/14	3	40.80	35	41.07	40.75	-32	5,534	-0.58%
2021/04/13	16.1	42.01	114	42.97	41.80	-97.9	5,423	-1.81%	大賣/
2021/04/12	5	39.06	52	40.32	40.45	-47	4,935	-0.95%
2021/04/09	6	37.20	5	38.50	37.00	1	4,665	0.02%
2021/04/08	0	0.00	13	37.26	38.00	-13	4,657	-0.28%
2021/04/07	3	37.58	0	0.00	37.00	3	4,750	0.06%
2021/04/06	10	36.90	24	37.22	37.40	-14	5,023	-0.28%
2021/04/01	0	0.00	3	35.40	35.40	-3	5,095	-0.06%
2021/03/30	0	0.00	5	34.85	35.00	-5	4,935	-0.10%
2021/03/29	2	34.23	5	34.60	34.05	-3	4,784	-0.06%
2021/03/26	0	0.00	1	33.45	33.60	-1	4,838	-0.02%
2021/03/25	0.1	33.45	3	33.40	33.35	-2.9	4,869	-0.06%
2021/03/24	1	33.10	1	32.85	33.00	0	4,804	0.00%
2021/03/23	2	32.75	2.4	32.70	32.70	-0.4	4,820	-0.01%
2021/03/22	30	32.70	0	0.00	33.00	30	5,030	0.60%
2021/03/19	4	32.93	0	0.00	32.65	4	5,060	0.08%
2021/03/18	0	0.00	3	32.20	32.05	-3	4,953	-0.06%
2021/03/12	0	0.00	1	32.25	32.30	-1	5,083	-0.02%
2021/03/09	1	32.30	10	32.30	32.40	-9	5,155	-0.17%
2021/03/05	2	31.70	0.1	32.05	31.80	1.9	5,165	0.04%
2021/03/04	1	32.00	0	0.00	31.95	1	5,211	0.02%
2021/02/25	11	31.45	0	0.00	31.45	11	5,134	0.21%
2021/02/24	0	0.00	2	31.50	31.50	-2	5,173	-0.04%
2021/02/22	0	0.00	2	31.18	31.10	-2	5,150	-0.04%
2021/02/19	0	0.00	1	30.55	30.90	-1	5,168	-0.02%
2021/02/18	11	30.65	2	30.65	30.65	9	5,340	0.17%
2021/02/17	4	30.08	2	30.00	30.20	2	5,365	0.04%
2021/01/25	21	30.11	0	0.00	30.15	21	6,210	0.34%
2021/01/22	60	29.95	0	0.00	29.60	60	6,234	0.96%
2021/01/21	5	29.98	0	0.00	29.90	5	6,209	0.08%
2021/01/14	10	32.10	3	32.15	32.05	7	6,677	0.10%
2021/01/13	40	32.25	0	0.00	32.30	40	6,713	0.60%
2021/01/11	0	0.00	1	32.85	33.00	-1	6,760	-0.01%
2021/01/08	0	0.00	2	33.25	33.30	-2	6,787	-0.03%
2021/01/07	2	33.93	1	33.45	33.55	1	6,802	0.01%
2021/01/06	0	0.00	5.2	33.25	33.20	-5.2	6,891	-0.08%
2021/01/04	0	0.00	2	34.50	34.20	-2	7,184	-0.03%
2020/12/31	2	33.85	4	34.08	34.00	-2	7,154	-0.03%
2020/12/30	4	34.34	7	34.13	34.15	-3	7,118	-0.04%
2020/12/29	38	34.12	2	33.50	33.55	36	7,018	0.51%
2020/12/28	21	33.37	12	32.91	33.45	9	6,617	0.14%
2020/12/24	11	31.91	0	0.00	31.95	11	6,566	0.17%
2020/12/23	0	0.00	1	32.00	32.00	-1	6,696	-0.01%
2020/12/22	11	32.22	14	32.50	32.10	-3	6,864	-0.04%
2020/12/21	0	0.00	2	31.85	31.95	-2	6,824	-0.03%
2020/12/17	3	31.48	1	31.30	31.35	2	6,965	0.03%
2020/12/16	3	31.60	2	32.15	31.75	1	7,030	0.01%
2020/12/15	0	0.00	3	31.37	31.25	-3	7,052	-0.04%
2020/12/14	0	0.00	1	30.50	30.85	-1	7,238	-0.01%
2020/12/11	5	30.75	0	0.00	30.60	5	7,585	0.07%
2020/12/10	1	30.95	2	31.60	30.85	-1	7,732	-0.01%
2020/12/09	1	30.80	1	30.80	30.90	0	7,836	0.00%
2020/12/08	1	31.10	0	0.00	31.20	1	7,910	0.01%
2020/12/04	4	31.45	0	0.00	31.40	4	8,135	0.05%
2020/12/02	1	31.80	0	0.00	31.65	1	8,383	0.01%
2020/11/30	1	32.20	1	32.35	31.80	0	8,550	0.00%
2020/11/27	2	31.90	0	0.00	32.00	2	8,664	0.02%
2020/11/26	0	0.00	2	32.05	31.95	-2	8,892	-0.02%
2020/11/25	5	31.89	1	32.05	31.75	4	9,325	0.04%
2020/11/23	5	31.75	0	0.00	31.80	5	9,522	0.05%
2020/11/19	1	31.75	0	0.00	31.70	1	9,608	0.01%
2020/11/18	2	31.85	0	0.00	31.95	2	9,607	0.02%
2020/11/17	1	32.05	160	32.39	32.00	-159	9,652	-1.65%	大賣/鉅額交易
2020/11/16	1	32.55	0	0.00	32.65	1	9,663	0.01%
2020/11/13	153	33.02	2	33.73	32.60	151	9,815	1.54%	大買/鉅額交易
2020/11/12	31	32.60	0	0.00	32.60	31	9,419	0.33%
2020/11/11	0	0.00	4	32.75	33.10	-4	9,481	-0.04%
2020/11/10	2	32.60	0	0.00	32.45	2	9,584	0.02%
2020/11/09	3	33.30	0.4	33.02	33.25	2.6	9,613	0.03%
2020/11/06	0	0.00	8.1	32.72	32.70	-8.1	9,894	-0.08%
2020/11/05	0	0.00	5.1	32.92	32.60	-5.1	10,067	-0.05%
2020/11/04	3	33.10	0	0.00	33.25	3	10,031	0.03%
2020/11/03	0	0.00	1	33.40	33.15	-1	10,121	-0.01%
2020/11/02	1	33.70	0	0.00	33.15	1	10,118	0.01%
2020/10/28	1	35.70	1	34.95	34.75	0	10,041	0.00%
2020/10/27	0	35.00	6.5	35.25	35.35	-6.5	9,929	-0.07%
2020/10/26	0	0.00	10.2	33.75	33.55	-10.2	9,628	-0.11%
2020/10/22	0	0.00	6	34.10	33.85	-6	9,557	-0.06%
2020/10/21	0	0.00	3	33.83	33.75	-3	9,440	-0.03%
2020/10/20	2	33.33	3	33.20	33.60	-1	9,399	-0.01%
2020/10/19	2	32.70	0	0.00	32.50	2	9,368	0.02%
2020/10/16	2	33.55	0	0.00	32.80	2	9,357	0.02%
2020/10/15	2	33.43	1	33.60	33.20	1	9,340	0.01%
2020/10/14	19	33.57	0	0.00	33.20	19	9,348	0.20%
2020/10/13	8	34.34	4	34.65	34.50	4	9,174	0.04%
2020/10/12	0	0.00	12	33.08	33.50	-12	8,973	-0.13%
2020/10/08	1	32.00	0	0.00	31.75	1	8,852	0.01%
2020/10/07	0	0.00	3	32.42	32.25	-3	8,838	-0.03%
2020/10/06	0	0.00	1	32.70	32.50	-1	8,827	-0.01%
2020/09/30	1	31.55	2	32.00	31.55	-1	8,814	-0.01%
2020/09/29	2	31.95	5	32.23	32.55	-3	8,758	-0.03%
2020/09/28	6	31.57	4	31.70	31.80	2	8,634	0.02%
2020/09/25	5	31.52	8	31.41	31.60	-3	8,596	-0.03%
2020/09/24	3	30.75	7	30.72	30.45	-4	8,511	-0.05%
2020/09/23	4	31.33	1	31.65	31.15	3	8,369	0.04%
2020/09/22	1	31.90	2	32.50	31.90	-1	8,273	-0.01%
2020/09/21	1	32.75	0	0.00	33.10	1	8,144	0.01%
2020/09/18	1	32.75	10	32.50	32.90	-9	8,049	-0.11%
2020/09/17	2	31.55	10	31.22	31.75	-8	7,804	-0.10%
2020/09/16	5	31.33	18.7	30.59	31.55	-13.7	7,580	-0.18%
2020/09/15	7	29.39	91	29.90	30.00	-84	7,301	-1.15%
2020/09/14	3	29.37	11	29.55	29.00	-8	7,211	-0.11%
2020/09/11	3	28.50	0	0.00	28.50	3	7,118	0.04%
2020/09/10	3	29.18	7	29.23	29.00	-4	7,058	-0.06%
2020/09/09	46	29.94	46	29.60	29.65	0	6,999	0.00%
2020/09/08	6	29.23	3	28.90	29.15	3	6,915	0.04%
2020/09/04	40	27.98	0	0.00	27.80	40	6,666	0.60%
2020/09/03	5	27.95	0	0.00	28.70	5	6,678	0.07%
2020/09/02	6.5	28.75	0	0.00	28.45	6.5	6,571	0.10%
2020/09/01	1	29.65	1	29.40	29.50	0	6,390	0.00%
2020/08/31	11	28.64	13	29.41	30.30	-2	6,145	-0.03%
2020/08/28	2	27.45	23	27.52	27.55	-21	5,720	-0.37%
2020/08/27	21	26.45	25	26.44	26.30	-4	5,580	-0.07%
2020/08/26	22	27.10	0	0.00	27.10	22	5,487	0.40%
2020/08/25	5	27.83	3	28.00	27.30	2	5,429	0.04%
2020/08/24	20	27.00	0	0.00	27.00	20	5,386	0.37%
2020/08/21	28	27.04	2	27.18	27.30	26	5,399	0.48%
2020/08/20	1	27.25	6	27.63	27.50	-5	5,342	-0.09%
2020/08/19	5	27.66	5	27.68	28.00	0	5,215	0.00%
2020/08/18	1	26.55	2	26.53	26.45	-1	5,110	-0.02%
2020/08/14	1	26.10	6.5	26.19	26.35	-5.5	5,275	-0.10%
2020/08/13	11	25.80	2	26.05	25.55	9	5,249	0.17%
2020/08/12	8	25.78	28	25.72	25.40	-20	5,257	-0.38%
2020/08/11	5	25.25	12	24.35	25.15	-7	5,099	-0.14%
2020/08/07	2	24.10	10	23.96	24.15	-8	4,961	-0.16%
2020/08/06	1	23.50	0	0.00	23.55	1	4,927	0.02%
2020/07/28	1	23.40	1	23.10	23.10	0	5,093	0.00%
2020/07/27	1	24.00	0.7	23.60	23.60	0.3	5,082	0.01%
2020/07/23	0	0.00	1	23.80	23.80	-1	5,049	-0.02%
2020/07/22	10	23.70	0	0.00	23.85	10	4,996	0.20%
2020/07/21	1	23.70	0	0.00	23.90	1	4,952	0.02%
2020/07/20	6	23.99	7	23.91	23.95	-1	4,914	-0.02%
2020/07/15	0	0.00	1	23.85	23.80	-1	4,837	-0.02%
2020/07/09	0	0.00	5	23.30	23.05	-5	4,699	-0.11%
2020/07/08	1	23.30	8	23.15	23.20	-7	4,670	-0.15%
2020/07/07	1	22.95	2	23.08	22.95	-1	4,674	-0.02%
2020/07/06	1	23.00	0	0.00	23.00	1	4,713	0.02%
2020/07/03	2	23.80	0	0.00	23.95	2	4,653	0.04%
2020/07/02	1	23.65	0	0.00	23.85	1	4,572	0.02%
2020/06/30	0	0.00	2	23.35	23.30	-2	4,558	-0.04%
2020/06/29	2	23.15	0	0.00	23.15	2	4,584	0.04%
2020/06/22	1	23.85	0	0.00	23.70	1	4,710	0.02%
2020/06/19	1	24.25	1	24.25	23.65	0	4,700	0.00%
2020/06/18	1	24.00	0	0.00	24.00	1	4,723	0.02%
2020/06/17	1	23.85	2	23.95	23.75	-1	4,736	-0.02%
2020/06/16	7	23.13	0	0.00	23.85	7	4,805	0.15%
2020/06/15	2	23.00	1	22.95	22.90	1	4,918	0.02%
2020/06/12	1	22.65	24	22.10	22.70	-23	4,931	-0.47%
2020/06/11	0.2	22.55	16	22.63	22.50	-15.8	4,997	-0.32%
2020/06/10	8	22.82	0	0.00	22.75	8	5,048	0.16%
2020/06/09	1	23.70	20	23.65	23.70	-19	5,193	-0.37%
2020/06/08	1	23.75	2	23.85	23.95	-1	5,294	-0.02%
2020/06/04	0	0.00	4	23.80	23.60	-4	5,545	-0.07%
2020/06/02	34	23.80	0	0.00	23.80	34	5,700	0.60%
2020/05/29	1	24.20	0	0.00	23.60	1	5,939	0.02%
2020/05/28	1	24.40	1	24.05	23.85	0	6,106	0.00%
2020/05/25	6	23.57	1.3	23.53	23.45	4.7	7,089	0.07%
2020/05/22	5	24.28	8	24.29	24.05	-3	7,214	-0.04%
2020/05/21	28	24.29	5	24.02	24.30	23	7,427	0.31%
2020/05/20	3	23.95	51	24.04	23.55	-48	7,367	-0.65%
2020/05/19	5	23.25	1	23.60	23.60	4	7,336	0.05%
2020/05/18	2	22.73	53	23.02	23.10	-51	7,175	-0.71%
2020/05/15	0	0.00	1	21.90	22.20	-1	7,007	-0.01%
2020/05/14	1	21.75	31	21.94	21.50	-30	6,955	-0.43%
2020/05/13	2	22.05	21	21.95	21.90	-19	6,894	-0.28%
2020/05/12	3	22.45	168	21.98	22.40	-165	6,806	-2.42%	大賣/鉅額交易
2020/05/11	0	0.00	9	21.15	21.10	-9	6,543	-0.14%
2020/04/29	0	0.00	1	21.05	21.05	-1	6,759	-0.01%
2020/04/28	0	0.00	2	20.95	21.00	-2	6,732	-0.03%
2020/04/27	2	20.75	0	0.00	20.70	2	6,745	0.03%
2020/04/24	0	0.00	1	20.50	20.40	-1	6,752	-0.01%
2020/04/21	1	20.40	0	0.00	20.35	1	6,773	0.01%
2020/04/20	1	20.80	4	20.93	21.00	-3	6,744	-0.04%
2020/04/17	4	21.08	0	0.00	21.00	4	6,723	0.06%
2020/04/16	0	0.00	40	21.25	21.15	-40	6,759	-0.59%
2020/04/13	40	20.70	1	20.80	20.60	39	6,647	0.59%
2020/04/10	0	0.00	1	20.65	20.75	-1	6,633	-0.02%
2020/04/09	1	21.00	1	21.00	21.10	0	6,605	0.00%
2020/04/08	0	0.00	1	20.85	20.85	-1	6,563	-0.02%
2020/04/07	1	20.45	1	20.50	20.30	0	6,514	0.00%
2020/03/31	1	20.50	2	20.48	20.55	-1	6,481	-0.02%
2020/03/27	0	0.00	23	20.92	20.10	-23	6,396	-0.36%
2020/03/26	7	20.83	85	20.68	20.75	-78	6,303	-1.24%
2020/03/25	7	20.45	4	20.35	20.35	3	6,194	0.05%
2020/03/23	2	18.80	1	19.15	19.05	1	6,000	0.02%
2020/03/20	56	17.94	3	18.30	18.35	53	5,913	0.90%
2020/03/19	4	17.58	0	0.00	17.55	4	5,777	0.07%
2020/03/18	0	0.00	40	20.50	19.45	-40	5,544	-0.72%
2020/03/17	0	0.00	2	20.50	20.35	-2	5,438	-0.04%
2020/03/16	5	21.38	3	21.17	21.00	2	5,330	0.04%
2020/03/13	3	21.07	1	21.70	21.30	2	5,237	0.04%
2020/03/12	2	22.20	6	22.60	22.50	-4	4,960	-0.08%
2020/03/11	2	23.03	2	23.20	23.00	0	4,821	0.00%
2020/03/10	16	22.54	4	22.65	22.70	12	4,707	0.25%
2020/03/09	4	22.20	1	22.25	22.10	3	4,538	0.07%
2020/03/05	6	23.67	0	0.00	23.50	6	4,286	0.14%
2020/03/04	1	23.85	1	24.50	23.75	0	4,154	0.00%
2020/03/03	6	24.38	16.2	24.13	24.20	-10.2	4,018	-0.25%
2020/03/02	10	23.05	6	23.95	23.35	4	3,790	0.11%
2020/02/27	3	24.05	33	24.82	23.65	-30	3,649	-0.82%
2020/02/26	8	24.43	51	24.18	23.65	-43	3,278	-1.31%
2020/02/25	6	23.10	83	22.98	22.60	-77	2,676	-2.88%
2020/02/24	39	22.97	43	22.85	23.00	-4	2,438	-0.16%
2020/02/21	2	21.45	123	21.41	21.65	-121	2,096	-5.77%	大賣/鉅額交易
2020/02/20	0	0.00	25	21.09	21.00	-25	1,950	-1.28%
2020/02/19	0	0.00	1	20.60	20.60	-1	1,856	-0.05%
2020/02/17	0	0.00	4	20.50	20.50	-4	1,955	-0.20%
2020/02/14	10	20.35	4	20.25	20.30	6	1,909	0.31%
2020/02/12	0	0.00	10	20.10	20.15	-10	1,886	-0.53%
2020/02/10	31	20.60	1	20.55	20.25	30	1,832	1.64%
2020/02/07	7	20.66	10.1	20.45	20.80	-3.1	1,732	-0.18%
2020/02/06	2.1	20.00	0	0.00	20.00	2.1	1,578	0.13%
2020/02/03	3	19.55	0	0.00	19.55	3	1,540	0.19%
2020/01/30	10	19.75	0	0.00	19.55	10	1,495	0.67%
2020/01/20	0	0.00	5	20.37	20.45	-5	1,464	-0.34%
2020/01/17	0.1	20.20	2	20.20	20.20	-1.9	1,426	-0.13%
2020/01/16	0	0.00	9	20.07	20.20	-9	1,404	-0.64%
2020/01/15	0	0.00	15	20.01	20.00	-15	1,378	-1.09%
2020/01/14	2	19.80	10	19.80	19.75	-8	1,333	-0.60%
2020/01/13	8	19.68	1	19.70	19.75	7	1,343	0.52%
2020/01/10	0	0.00	1	19.80	19.75	-1	1,356	-0.07%
2020/01/07	1	19.20	0	0.00	19.35	1	1,304	0.08%
2019/12/31	1	19.20	0	0.00	19.30	1	1,305	0.08%
2019/12/30	0	0.00	1	19.20	19.20	-1	1,288	-0.08%
2019/12/27	0	0.00	5	19.00	19.10	-5	1,263	-0.40%
2019/12/26	16	19.13	1	19.15	19.15	15	1,248	1.20%
2019/12/25	11	18.85	0	0.00	18.95	11	1,203	0.91%
2019/12/23	0	0.00	5	18.90	19.00	-5	1,200	-0.42%
2019/12/17	0	0.00	10	18.75	18.85	-10	1,191	-0.84%
2019/12/10	0.5	18.95	0	0.00	18.95	0.5	1,157	0.04%
2019/12/09	1	18.70	0	0.00	18.75	1	1,152	0.09%
2019/12/06	4	18.65	0	0.00	18.60	4	1,157	0.35%
2019/11/29	19	18.80	0	0.00	18.80	19	1,152	1.65%
2019/11/27	0	0.00	4	19.00	19.05	-4	1,131	-0.35%
2019/11/26	1	19.10	0	0.00	18.90	1	1,111	0.09%
2019/11/22	0	0.00	2	18.75	18.80	-2	1,052	-0.19%
2019/11/21	10	18.85	0	0.00	18.85	10	1,052	0.95%
2019/11/18	2	18.90	0	0.00	18.80	2	1,052	0.19%
2019/11/15	0	0.00	7	18.96	18.85	-7	1,048	-0.67%
2019/11/14	10	18.75	0	0.00	18.80	10	997	1.00%
2019/11/13	0	0.00	1.1	18.20	18.30	-1.1	925	-0.12%
2019/10/31	2	18.15	0	0.00	18.15	2	982	0.20%
2019/10/28	0	0.00	5	18.20	18.15	-5	1,018	-0.49%
2019/10/22	0	0.00	1	18.05	18.00	-1	1,038	-0.10%
2019/10/15	0	0.00	1	18.30	18.30	-1	1,008	-0.10%
2019/10/14	1	18.25	0	0.00	18.30	1	1,030	0.10%
2019/10/09	0	0.00	2	18.10	17.65	-2	1,052	-0.19%
2019/10/08	0.5	18.15	0	0.00	18.05	0.5	1,038	0.05%
2019/10/07	1	17.90	0	0.00	17.90	1	1,060	0.09%
2019/10/04	3	18.00	0	0.00	17.85	3	1,116	0.27%
2019/10/03	2	18.00	0	0.00	18.00	2	1,157	0.17%
2019/09/27	0.7	18.00	2	17.90	17.85	-1.3	1,212	-0.11%
2019/09/26	2	18.00	0	0.00	18.05	2	1,227	0.16%
2019/09/25	0	0.00	1	18.00	18.05	-1	1,266	-0.08%
2019/09/19	0	0.00	1	18.20	18.20	-1	1,334	-0.07%
2019/09/16	2	18.35	0	0.00	18.35	2	1,427	0.14%
2019/09/12	0	0.00	18	18.29	18.30	-18	1,471	-1.22%
2019/09/11	0	0.00	1	18.25	18.10	-1	1,508	-0.07%
2019/09/09	2	18.23	2	18.28	18.30	0	1,527	0.00%
2019/09/04	2	17.85	0	0.00	17.85	2	1,510	0.13%
2019/09/02	1	17.70	0	0.00	17.75	1	1,528	0.07%
2019/08/30	11	17.55	0.1	17.60	17.55	10.9	1,526	0.71%
2019/08/29	0.1	17.50	0	0.00	17.40	0.1	1,525	0.01%
2019/08/27	0	0.00	3	17.50	17.40	-3	1,527	-0.20%
2019/08/23	10	17.65	0	0.00	17.65	10	1,534	0.65%
2019/08/19	1	17.75	0	0.00	17.75	1	1,553	0.06%
2019/08/16	0	0.00	1	17.70	17.65	-1	1,551	-0.06%
2019/08/14	1	18.15	0	0.00	18.00	1	1,546	0.06%
2019/08/13	0	0.00	1	18.25	18.15	-1	1,554	-0.06%
2019/08/08	0	0.00	1	18.35	18.35	-1	1,564	-0.06%
2019/08/07	2	18.05	0	0.00	17.95	2	1,567	0.13%
2019/08/05	3	18.27	0	0.00	18.10	3	1,574	0.19%
2019/07/31	1	18.90	0	0.00	18.80	1	1,600	0.06%
2019/07/25	0	0.00	5	19.05	19.00	-5	1,627	-0.31%
2019/07/23	5	19.00	0	0.00	19.00	5	1,645	0.30%
2019/07/11	1	19.60	0	0.00	19.65	1	1,703	0.06%
2019/07/10	10	20.55	0	0.00	20.60	10	1,691	0.59%
2019/07/09	2	20.40	0	0.00	20.50	2	1,665	0.12%
2019/07/08	4	20.55	0	0.00	20.55	4	1,682	0.24%
2019/07/04	0	0.00	3	20.50	20.50	-3	1,857	-0.16%
2019/07/03	1	20.50	1	20.40	20.40	0	1,897	0.00%
2019/07/01	0	0.00	1	20.30	20.25	-1	1,951	-0.05%
2019/06/25	0	0.00	1.2	20.78	20.75	-1.2	1,973	-0.06%
2019/06/21	0	0.00	6	20.60	20.75	-6	1,965	-0.31%
2019/06/19	0	0.00	3	20.22	20.20	-3	1,950	-0.15%
2019/06/13	26	19.46	0	0.00	19.45	26	1,941	1.34%
2019/06/12	0.9	19.65	0	0.00	19.45	0.9	1,955	0.05%
2019/06/11	3	19.55	0	0.00	19.55	3	1,970	0.15%
2019/06/10	1	19.60	0	0.00	19.55	1	1,983	0.05%
2019/05/28	19	19.45	0	0.00	19.30	19	2,030	0.94%
2019/05/24	0.7	19.35	0	0.00	19.35	0.7	2,043	0.03%
2019/05/23	0.1	19.40	0	0.00	19.25	0.1	2,056	0.00%
2019/05/13	1	19.20	0	0.00	19.20	1	2,303	0.04%
2019/05/10	0	0.00	0.2	19.50	19.35	-0.2	2,323	-0.01%
2019/05/09	5	19.55	0	0.00	19.50	5	2,332	0.21%
2019/05/06	0	0.00	1	19.75	19.70	-1	2,294	-0.04%
2019/05/03	0.2	19.95	0	0.00	19.95	0.2	2,269	0.01%
2019/05/02	1	19.85	0	0.00	20.00	1	2,265	0.04%
2019/04/25	1	20.10	54	20.05	20.10	-53	2,251	-2.35%
2019/04/24	10	20.00	10	20.00	19.90	0	2,248	0.00%
2019/04/19	1	19.95	0	0.00	19.90	1	2,210	0.05%
2019/04/15	0	0.00	4	20.50	20.60	-4	2,141	-0.19%
2019/04/12	30	20.80	1	20.75	20.55	29	2,121	1.37%
2019/04/11	0	0.00	1	21.20	21.00	-1	2,074	-0.05%
2019/04/10	10	21.24	111	21.34	21.35	-101	2,041	-4.95%	大賣/
2019/04/09	1	20.90	0	0.00	20.80	1	1,892	0.05%
2019/04/08	1	21.15	50	20.94	21.20	-49	1,847	-2.65%
2019/04/03	0	0.00	103	20.61	20.60	-103	1,793	-5.74%	大賣/鉅額交易
2019/04/02	0	0.00	25	20.54	20.55	-25	1,760	-1.42%
2019/03/28	1	20.20	0	0.00	20.20	1	1,771	0.06%
2019/03/26	2	20.55	0	0.00	20.55	2	1,776	0.11%
2019/03/25	0	0.00	1	20.60	20.55	-1	1,788	-0.06%
2019/03/22	2	20.78	1	20.86	20.90	1	1,782	0.05%
2019/03/15	0	0.00	4	20.25	20.25	-4	1,702	-0.23%
2019/03/12	0	0.00	6	20.49	20.25	-6	1,722	-0.35%
2019/03/06	0	0.00	2	20.35	20.40	-2	1,814	-0.11%
2019/03/05	4	20.23	0	0.00	20.20	4	1,801	0.22%
2019/02/26	1	20.30	0	0.00	20.30	1	1,846	0.05%
2019/02/25	15	20.34	0	0.00	20.35	15	1,851	0.81%
2019/02/22	0	0.00	1	20.10	20.20	-1	1,858	-0.05%
2019/02/20	1	20.30	2	20.30	20.25	-1	1,883	-0.05%
2019/02/19	0	0.00	5	20.35	20.45	-5	1,881	-0.27%
2019/02/18	2	20.45	0	0.00	20.40	2	1,883	0.11%
2019/02/14	1	19.70	23	19.68	19.70	-22	1,821	-1.21%
2019/02/13	4	19.36	0	0.00	19.45	4	1,814	0.22%
2019/02/12	1	19.55	0	0.00	19.45	1	1,834	0.05%
2019/02/11	1	19.30	0	0.00	19.30	1	1,832	0.05%
2019/01/16	1	18.90	1.6	18.95	18.85	-0.6	2,513	-0.02%
2019/01/14	21	18.85	0	0.00	18.85	21	2,551	0.82%
2019/01/10	0	0.00	0.1	18.80	18.80	-0.1	2,672	0.00%
2019/01/09	1	18.80	0	0.00	18.85	1	2,738	0.04%
2018/12/21	15	18.92	0	0.00	18.85	15	3,644	0.41%
2018/12/17	10	20.10	11	20.00	19.95	-1	4,005	-0.02%
2018/12/03	1	21.75	1	21.75	21.65	0	5,889	0.00%
2018/11/27	1	21.25	0	0.00	21.25	1	6,035	0.02%
2018/11/26	0	0.00	1	21.30	21.35	-1	6,105	-0.02%
2018/11/21	1	21.05	0	0.00	21.00	1	6,442	0.02%
2018/11/19	2	21.40	2	21.75	21.60	0	6,896	0.00%
2018/11/16	0	0.00	1	21.35	21.35	-1	7,278	-0.01%
2018/11/15	1	21.10	31	21.35	21.20	-30	7,571	-0.40%
2018/11/14	0	0.00	25	21.46	21.35	-25	7,741	-0.32%
2018/11/13	0	0.00	5	21.30	21.30	-5	7,792	-0.06%
2018/11/12	0	0.00	1	21.40	21.35	-1	7,946	-0.01%
2018/11/09	11	21.28	0	0.00	21.20	11	8,196	0.13%
2018/11/08	10	21.40	0	0.00	21.35	10	8,340	0.12%
2018/11/07	10	21.35	1	21.30	21.35	9	8,346	0.11%
2018/11/06	21	20.10	1	20.10	20.40	20	8,371	0.24%
2018/11/05	2	20.05	0	0.00	20.00	2	8,482	0.02%
2018/11/02	0	0.00	1	20.30	20.50	-1	8,470	-0.01%
2018/11/01	1	19.70	50	20.08	20.25	-49	8,436	-0.58%
2018/10/31	0.6	19.80	0	0.00	19.75	0.6	8,368	0.01%
2018/10/30	1	19.65	1	19.85	19.75	0	8,273	0.00%
2018/10/26	15	20.12	13	20.04	20.10	2	8,136	0.02%
2018/10/25	11	20.02	0	0.00	20.05	11	8,059	0.14%
2018/10/24	0	0.00	5	20.20	20.45	-5	7,970	-0.06%
2018/10/23	0	0.00	3	20.45	20.45	-3	7,986	-0.04%
2018/10/19	0	0.00	10	20.60	20.60	-10	7,942	-0.13%
2018/10/18	0	0.00	0	20.55	20.55	0	7,876	0.00%
2018/10/17	1	21.05	210	21.58	21.00	-209	7,802	-2.68%	大賣/鉅額交易
2018/10/16	4	22.00	6	21.63	21.65	-2	7,726	-0.03%
2018/10/15	1	22.00	0	0.00	22.00	1	7,678	0.01%
2018/10/12	68	21.51	7	21.40	21.60	61	7,583	0.80%
2018/10/09	125	23.16	0	0.00	23.35	125	7,356	1.70%	大買/鉅額交易
2018/10/08	42	23.11	8	23.14	23.00	34	7,322	0.46%
2018/10/05	2	23.55	5	22.84	23.00	-3	7,242	-0.04%
2018/10/04	0	0.00	92	23.09	24.10	-92	7,126	-1.29%
2018/10/03	0	0.00	20	23.95	23.75	-20	7,062	-0.28%
2018/10/02	1	23.95	1	23.95	23.95	0	7,033	0.00%
2018/10/01	2	24.40	4	24.35	24.40	-2	7,001	-0.03%
2018/09/28	161	25.33	170	24.68	24.60	-9	6,963	-0.13%	大買/大賣/
2018/09/27	0	0.00	65.8	25.20	25.30	-65.8	6,795	-0.97%
2018/09/26	12	24.30	143	24.55	24.80	-131	6,650	-1.97%	大賣/鉅額交易
2018/09/25	21	23.85	3	23.55	23.55	18	6,526	0.28%
2018/09/21	0	0.00	100	23.75	24.05	-100	6,454	-1.55%
2018/09/20	1	24.50	1	24.00	23.80	0	6,333	0.00%
2018/09/19	0	0.00	31	24.50	24.65	-31	6,195	-0.50%
2018/09/18	2	24.45	11	24.65	24.65	-9	6,141	-0.15%
2018/09/17	51	24.62	0	0.00	24.60	51	6,009	0.85%
2018/09/14	56	24.31	14	24.58	25.00	42	5,859	0.72%
2018/09/13	1	23.75	54	23.72	23.75	-53	5,568	-0.95%
2018/09/12	11	23.21	29	23.49	23.30	-18	5,400	-0.33%
2018/09/11	10	22.45	12	22.67	22.75	-2	5,158	-0.04%
2018/09/10	12	21.88	13	21.50	22.40	-1	5,014	-0.02%
2018/09/07	21	21.87	124	22.46	21.80	-103	4,829	-2.13%	大賣/鉅額交易
2018/09/06	10	21.65	0	0.00	21.75	10	4,504	0.22%
2018/09/05	5	21.45	5	21.55	21.50	0	4,448	0.00%
2018/09/03	0	0.00	1	21.40	21.15	-1	4,391	-0.02%
2018/08/31	1	21.20	0	0.00	21.45	1	4,320	0.02%
2018/08/30	0	0.00	3	21.30	21.45	-3	4,271	-0.07%
2018/08/29	6	21.60	5	22.05	21.95	1	4,235	0.02%
2018/08/28	4	21.53	3	21.53	21.35	1	4,138	0.02%
2018/08/27	26	21.81	3.4	21.81	21.50	22.6	4,155	0.54%
2018/08/24	150	21.62	13	21.90	21.75	137	4,019	3.41%	大買/鉅額交易
2018/08/23	50	21.65	10	21.40	21.65	40	3,728	1.07%
2018/08/22	207	20.29	4	20.63	20.65	203	3,364	6.03%	大買/鉅額交易
2018/08/21	70	19.70	2	19.58	19.80	68	3,080	2.21%
2018/08/20	80	19.13	0	0.00	19.10	80	2,905	2.75%
2018/08/17	22	19.01	0	0.00	19.05	22	2,850	0.77%
2018/08/16	261	18.97	113	18.82	18.80	148	2,680	5.52%	大買/大賣/鉅額交易
2018/08/15	82	18.45	15	18.52	18.55	67	2,430	2.76%
2018/08/14	68	18.09	0	0.00	18.10	68	2,268	3.00%
2018/08/13	14	17.90	33	18.05	18.00	-19	2,271	-0.84%
2018/08/10	21	17.93	8	17.88	17.85	13	2,203	0.59%
2018/08/09	11	17.40	4	17.38	17.30	7	2,187	0.32%
2018/08/08	11	17.35	2	17.30	17.35	9	2,194	0.41%
2018/08/07	7	17.10	0	0.00	17.20	7	2,221	0.32%
2018/08/03	6	17.00	2	17.05	17.05	4	2,462	0.16%
2018/08/02	1	17.15	1	17.10	17.10	0	2,506	0.00%
2018/08/01	13	17.18	7.2	17.17	17.20	5.8	2,544	0.23%
2018/07/31	0	0.00	1	17.35	17.25	-1	2,649	-0.04%
2018/07/30	2	17.15	3	17.20	17.10	-1	2,655	-0.04%
2018/07/25	0	0.00	10	16.75	16.75	-10	2,737	-0.37%
2018/07/24	1	16.65	0	0.00	16.75	1	2,773	0.04%
2018/07/23	0	0.00	1.9	16.63	16.70	-1.9	2,816	-0.07%
2018/07/17	0	0.00	2	16.60	16.70	-2	2,847	-0.07%
2018/07/16	4	16.69	1	16.70	16.75	3	2,854	0.11%
2018/07/12	0	0.00	14	16.66	16.75	-14	2,866	-0.49%
2018/07/10	2	17.15	0	0.00	17.15	2	2,842	0.07%
2018/07/09	0	0.00	1	17.30	17.20	-1	2,828	-0.04%
2018/07/03	0	0.00	10	17.05	16.95	-10	2,992	-0.33%
2018/06/28	3	16.90	0	0.00	16.80	3	2,984	0.10%
2018/06/27	2	16.95	1	16.95	17.05	1	2,979	0.03%
2018/06/26	3	16.75	1	16.75	16.65	2	2,964	0.07%
2018/06/25	1	16.90	0	0.00	16.80	1	2,951	0.03%
2018/06/20	2	17.05	0	0.00	17.05	2	2,965	0.07%
2018/06/19	1	17.15	0	0.00	17.15	1	2,958	0.03%
2018/06/15	0	0.00	1	17.45	17.50	-1	2,911	-0.03%
2018/06/14	14	17.42	0	0.00	17.35	14	2,904	0.48%
2018/06/08	20	17.85	0	0.00	17.90	20	2,802	0.71%
2018/06/05	43	18.21	0	0.00	18.15	43	2,803	1.53%
2018/06/04	0	0.00	25.4	18.20	18.50	-25.4	2,726	-0.93%
2018/06/01	0	17.90	4	17.95	17.95	-4	2,590	-0.15%
2018/05/25	2	17.60	0	0.00	17.60	2	2,740	0.07%
2018/05/24	0	0.00	1	17.45	17.45	-1	3,051	-0.03%
2018/05/23	0	0.00	20	17.60	17.50	-20	3,119	-0.64%
2018/05/22	31	17.65	0	0.00	17.60	31	3,090	1.00%
2018/05/17	1	18.10	1	18.05	18.00	0	3,002	0.00%
2018/05/11	2	17.85	2	17.85	17.65	0	2,876	0.00%
2018/05/09	4	17.40	5	17.41	17.30	-1	2,671	-0.04%
2018/05/08	1	17.40	9	17.31	17.40	-8	2,661	-0.30%
2018/05/07	0	0.00	0	17.05	17.15	0	2,574	0.00%
2018/05/02	0	0.00	1	17.10	17.10	-1	2,516	-0.04%
2018/04/30	0	0.00	4	16.78	16.85	-4	2,460	-0.16%
2018/04/27	0	0.00	10	16.65	16.65	-10	2,456	-0.41%
2018/04/25	5	16.25	0	0.00	16.30	5	2,537	0.20%
2018/04/19	5	16.40	0	0.00	16.45	5	3,040	0.16%
2018/04/12	31	16.82	5	16.95	16.85	26	3,198	0.81%
2018/04/11	20	16.50	0	0.00	16.65	20	3,158	0.63%
2018/04/10	2	16.30	2	16.30	16.70	0	3,115	0.00%
2018/03/29	1	16.25	0	0.00	16.25	1	3,231	0.03%
2018/03/22	5	16.50	30	16.45	16.35	-25	3,297	-0.76%
2018/03/20	2	16.60	2	16.55	16.55	0	3,331	0.00%
2018/03/16	3	16.87	0	0.00	16.80	3	3,365	0.09%
2018/03/15	0	0.00	2	16.85	16.90	-2	3,371	-0.06%
2018/03/13	0	0.00	1	16.90	16.95	-1	3,410	-0.03%
2018/03/12	2	17.05	2	17.00	16.95	0	3,411	0.00%
2018/03/09	0	0.00	5	16.85	16.70	-5	3,495	-0.14%
2018/03/07	1	16.55	8	16.75	16.70	-7	3,615	-0.19%
2018/03/06	0	0.00	10	16.65	16.60	-10	3,631	-0.28%
2018/03/05	41	17.21	1	16.95	16.80	40	3,624	1.10%
2018/03/02	1	17.15	4	17.15	17.15	-3	3,587	-0.08%
2018/03/01	10	17.20	12	17.25	17.10	-2	3,570	-0.06%
2018/02/27	7	17.00	5	16.99	16.90	2	3,498	0.06%
2018/02/26	17	17.49	7	17.31	17.30	10	3,399	0.29%
2018/02/23	0	0.00	0	16.35	16.30	0	3,079	0.00%
2018/02/07	2	15.55	0	0.00	15.50	2	3,195	0.06%
2018/01/31	2	15.85	0	0.00	15.90	2	3,223	0.06%
2018/01/30	3	16.20	2	16.15	16.10	1	3,285	0.03%
2018/01/25	0	0.00	1	16.40	16.35	-1	3,338	-0.03%
2018/01/22	3	16.45	0	0.00	16.40	3	3,323	0.09%
2018/01/18	8	16.86	0	0.00	16.80	8	3,254	0.25%
2018/01/17	5	17.36	8	17.48	17.20	-3	3,139	-0.10%
2018/01/12	0	0.00	3	16.50	16.55	-3	2,973	-0.10%
2018/01/05	0	0.00	11	16.50	16.60	-11	3,075	-0.36%
2018/01/03	0	0.00	5	16.50	16.40	-5	3,127	-0.16%