正隆 (1904)-凱基-竹科券商分點個股進出

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-竹科券商分點個股進出

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-竹科券商分點個股進出
凱基-竹科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	7.1	20.74	0	0.00	20.45	7.1	1,362	0.52%
2024/12/10	12	20.99	0	0.00	20.95	12	1,336	0.90%
2024/12/09	25.1	21.06	0	0.00	21.00	25.1	1,334	1.88%
2024/12/05	10	21.52	24.5	21.70	21.45	-14.5	1,308	-1.11%
2024/12/04	5	21.69	0	0.00	21.75	5	1,300	0.38%
2024/11/28	10	21.85	3	21.90	21.95	7	1,336	0.52%
2024/11/27	22	22.18	0	0.00	22.05	22	1,333	1.65%
2024/11/22	1	22.25	0	0.00	22.20	1	1,333	0.07%
2024/11/21	0	22.20	0	0.00	22.20	0	1,330	0.00%
2024/11/20	10	22.20	0	0.00	22.30	10	1,334	0.75%
2024/11/15	15.1	22.20	0	0.00	22.20	15.1	1,353	1.12%
2024/11/14	3	21.98	0	22.30	22.05	3	1,373	0.22%
2024/11/13	10.1	22.05	0	0.00	22.20	10.1	1,355	0.75%
2024/11/12	10	22.88	0	0.00	22.85	10	1,303	0.77%
2024/11/06	1	24.00	1	24.00	24.00	0	1,259	0.00%
2024/11/04	1	23.95	0	0.00	23.95	1	1,287	0.08%
2024/11/01	10	23.50	0	0.00	24.05	10	1,327	0.75%
2024/10/30	0	0.00	0	24.00	23.80	0	1,336	0.00%
2024/10/29	10	23.85	0	0.00	23.85	10	1,345	0.74%
2024/10/24	0	24.20	0.3	24.20	24.15	-0.2	1,344	-0.02%
2024/10/21	4	24.16	0.6	24.25	24.25	3.4	1,388	0.25%
2024/10/16	20	24.10	0	0.00	24.10	20	1,423	1.41%
2024/10/14	1.1	24.18	0	0.00	24.35	1.1	1,397	0.08%
2024/10/11	16	23.93	0	0.00	23.95	16	1,390	1.15%
2024/10/09	0.3	23.87	0	0.00	23.70	0.3	1,366	0.02%
2024/10/08	4	24.13	0.1	24.45	24.25	3.9	1,355	0.29%
2024/10/07	2.4	24.26	0	0.00	24.35	2.4	1,340	0.18%
2024/10/04	0	0.00	0.3	24.60	24.35	-0.3	1,332	-0.02%
2024/10/01	7	24.15	0	0.00	24.45	7	1,324	0.53%
2024/09/30	2	25.15	0	0.00	24.65	2	1,294	0.15%
2024/09/27	1	24.85	0	0.00	24.85	1	1,255	0.08%
2024/09/26	5	24.35	0	0.00	24.35	5	1,212	0.41%
2024/09/24	3.3	24.25	0	0.00	24.30	3.3	1,190	0.28%
2024/09/20	0	0.00	10	24.45	24.45	-10	1,199	-0.83%
2024/09/13	0	23.90	0	0.00	23.90	0	1,172	0.00%
2024/09/12	0	23.65	0	0.00	23.70	0	1,167	0.00%
2024/09/09	5	23.65	1	23.90	23.90	4	1,133	0.35%
2024/09/05	1	24.40	0	0.00	24.35	1	1,107	0.09%
2024/09/04	12.3	24.23	3	24.80	24.10	9.3	1,093	0.85%
2024/09/03	0	0.00	0	25.75	25.70	0	1,031	0.00%
2024/08/30	0	0.00	3.2	25.89	25.90	-3.2	1,037	-0.31%
2024/08/29	0	0.00	2.2	25.65	25.60	-2.2	1,034	-0.21%
2024/08/21	0	0.00	50	25.75	25.85	-50	1,042	-4.80%
2024/08/19	0	0.00	7.1	25.94	25.90	-7.1	1,042	-0.68%
2024/08/14	0	0.00	2	26.00	26.00	-2	1,019	-0.20%
2024/08/12	1	25.75	0	25.75	25.70	1	1,024	0.10%
2024/08/09	1	25.05	0	25.35	25.05	1	1,028	0.10%
2024/08/07	2	25.10	0	0.00	25.05	2	1,011	0.20%
2024/08/05	15.2	24.05	7.8	24.00	23.75	7.4	982	0.75%
2024/08/02	5.5	26.06	0	0.00	26.00	5.5	941	0.58%
2024/08/01	0.1	26.55	0	0.00	26.60	0.1	926	0.01%
2024/07/30	2.1	26.21	0	0.00	26.50	2.1	913	0.23%
2024/07/26	5	26.55	0	0.00	26.60	5	901	0.55%
2024/07/22	1.3	26.86	1	26.75	26.75	0.3	895	0.03%
2024/07/16	2	27.98	0	0.00	28.00	2	847	0.24%
2024/07/15	1	28.20	0	0.00	28.15	1	848	0.12%
2024/07/11	3	28.30	47	28.30	28.30	-44	834	-5.27%
2024/07/10	1	28.45	0	28.70	28.45	1	846	0.12%
2024/07/09	3	28.75	0	0.00	28.70	3	819	0.37%
2024/07/04	0	0.00	0.6	28.81	28.85	-0.6	816	-0.07%
2024/07/03	1	28.65	0.5	28.75	28.65	0.5	824	0.06%
2024/07/02	0	28.60	0	0.00	28.55	0	831	0.00%
2024/07/01	0	0.00	1	28.55	28.55	-1	827	-0.12%
2024/06/28	0	28.55	0	0.00	28.55	0	876	0.00%
2024/06/26	0	28.75	0.1	28.80	28.75	-0.1	879	-0.01%
2024/06/24	0	0.00	0	28.70	28.75	0	886	0.00%
2024/06/21	0.2	29.15	0	0.00	29.10	0.2	896	0.02%
2024/06/20	0	0.00	0	29.00	29.10	0	885	0.00%
2024/06/19	0	0.00	1	29.05	29.00	-1	879	-0.11%
2024/06/14	0	0.00	4	28.75	28.80	-4	888	-0.45%
2024/06/04	0	0.00	6	28.85	28.85	-6	902	-0.66%
2024/05/28	0	28.85	0	0.00	28.85	0	910	0.00%
2024/05/16	0	29.00	0	0.00	28.95	0	886	0.00%
2024/05/13	0	29.15	0	0.00	29.00	0	891	0.00%
2024/05/10	0	0.00	1	28.90	29.05	-1	890	-0.11%
2024/05/07	0	29.13	0	0.00	29.10	0	901	0.00%
2024/05/06	0	0.00	1	29.15	29.20	-1	897	-0.11%
2024/05/03	0	29.30	4	29.30	29.10	-4	897	-0.45%
2024/05/02	0	29.25	0	0.00	29.30	0	893	0.00%
2024/04/30	1	29.15	0	0.00	29.20	1	892	0.11%
2024/04/25	0	0.00	10	29.13	29.00	-10	871	-1.15%
2024/04/24	2	28.95	9	29.15	28.85	-7	863	-0.81%
2024/04/23	1	29.40	10	29.60	29.20	-9	878	-1.02%
2024/04/22	10.1	29.05	1	29.00	29.10	9.1	868	1.05%
2024/04/19	0	0.00	8	28.20	28.20	-8	844	-0.95%
2024/04/18	0	0.00	1	28.35	28.60	-1	825	-0.12%
2024/04/17	0	28.50	15.2	28.35	28.40	-15.2	821	-1.84%
2024/04/16	9	28.50	0	0.00	28.35	9	821	1.10%
2024/04/12	0	0.00	1	28.90	28.95	-1	787	-0.13%
2024/04/11	0	0.00	0	29.35	29.05	0	784	0.00%
2024/04/10	0.2	29.35	0.1	29.30	29.30	0	780	0.01%
2024/04/09	0	0.00	1	29.25	29.20	-1	769	-0.13%
2024/04/08	1	28.85	0	0.00	29.05	1	789	0.13%
2024/04/03	0	29.00	0	0.00	28.85	0	783	0.00%
2024/04/02	1	28.95	0	0.00	28.80	1	773	0.13%
2024/03/29	1	29.00	0	0.00	29.00	1	714	0.14%
2024/03/28	0.4	29.23	0	0.00	29.30	0.4	705	0.06%
2024/03/27	0	29.10	0	0.00	29.25	0	700	0.00%
2024/03/26	0	0.00	6	29.06	29.00	-6	691	-0.87%
2024/03/25	0	29.10	0	0.00	29.10	0	693	0.00%
2024/03/22	0	29.18	0	0.00	29.10	0	695	0.00%
2024/03/21	0	29.10	5	29.20	29.25	-5	735	-0.68%
2024/03/20	0	28.95	5	29.01	28.95	-5	752	-0.66%
2024/03/19	0.2	29.01	0	0.00	28.95	0.2	756	0.03%
2024/03/18	0	0.00	0	28.95	28.85	0	754	0.00%
2024/03/15	0	28.95	0	0.00	28.75	0	765	0.00%
2024/03/14	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/13	3	28.80	0	0.00	28.85	3	762	0.40%
2024/03/11	0	28.55	1	28.50	28.55	-1	750	-0.13%
2024/03/08	6	28.58	1	28.50	28.55	5	750	0.67%
2024/03/07	5	28.70	2	28.75	28.70	3	762	0.39%
2024/03/05	0	29.20	2	29.05	28.85	-2	763	-0.26%
2024/03/04	1	29.05	0	0.00	29.05	1	760	0.13%
2024/03/01	0	28.95	0	0.00	29.00	0	753	0.00%
2024/02/29	0	0.00	14	28.86	29.00	-14	756	-1.85%
2024/02/27	2	28.90	0	0.00	28.85	2	755	0.26%
2024/02/26	0	29.05	0	0.00	29.00	0	757	0.00%
2024/02/22	1	29.20	0	0.00	29.15	1	768	0.13%
2024/02/21	0	29.30	0	0.00	29.20	0	770	0.00%
2024/02/20	0	0.00	5	29.23	29.10	-5	777	-0.64%
2024/02/16	0	0.00	0.1	28.95	29.20	-0.1	825	-0.01%
2024/02/02	0	29.00	0	0.00	28.85	0	818	0.00%
2024/01/24	2	29.18	0	0.00	29.10	2	824	0.24%
2024/01/23	1	28.75	0	0.00	28.80	1	824	0.12%
2024/01/22	1.1	28.71	0	0.00	28.75	1.1	824	0.13%
2024/01/17	1.1	28.80	0	0.00	28.85	1.1	830	0.13%
2024/01/15	0	0.00	10	29.25	29.25	-10	814	-1.23%
2024/01/10	1	29.00	0	0.00	29.10	1	922	0.11%
2024/01/09	0	29.40	0	0.00	29.25	0	932	0.00%
2024/01/08	0	29.60	0	0.00	29.40	0	993	0.00%
2024/01/03	1	29.30	1	29.25	29.25	0	1,064	0.00%
2024/01/02	0	29.40	1	29.70	29.35	-1	1,076	-0.09%
2023/12/25	0.1	29.70	0	0.00	29.50	0.1	1,130	0.01%
2023/12/22	0	0.00	2	29.85	29.80	-2	1,140	-0.18%
2023/12/21	0	30.00	0.1	30.10	29.95	-0.1	1,152	-0.01%
2023/12/19	6.1	29.80	0	0.00	29.70	6.1	1,173	0.52%
2023/12/18	13	30.34	2	30.53	30.25	11	1,193	0.92%
2023/12/15	0	0.00	4	30.10	30.10	-4	1,167	-0.34%
2023/12/14	1	29.85	1	29.85	29.80	0	1,160	0.00%
2023/12/13	0	29.45	0	0.00	29.30	0	1,165	0.00%
2023/12/12	0	0.00	1	29.60	29.55	-1	1,186	-0.08%
2023/12/11	0.3	30.05	3	30.15	30.15	-2.8	1,184	-0.23%
2023/12/05	1	30.00	0	0.00	29.95	1	1,256	0.08%
2023/12/01	1	29.75	0	0.00	29.80	1	1,246	0.08%
2023/11/30	2	29.78	0	0.00	29.75	2	1,250	0.16%
2023/11/28	1.1	29.74	0	0.00	29.60	1.1	1,294	0.08%
2023/11/27	0	0.00	2	29.50	29.45	-2	1,361	-0.15%
2023/11/24	0	0.00	1	29.65	29.60	-1	1,374	-0.07%
2023/11/21	0	0.00	3	29.75	29.85	-3	1,471	-0.20%
2023/11/20	0.1	29.80	5.5	29.61	29.55	-5.4	1,497	-0.36%
2023/11/16	0	0.00	5	29.51	29.55	-5	1,543	-0.32%
2023/11/08	0.1	28.85	0	0.00	28.85	0.1	1,671	0.01%
2023/11/02	0	28.50	0	0.00	28.35	0	1,958	0.00%
2023/11/01	2	28.20	2	28.28	28.30	0	2,108	0.00%
2023/10/31	0	0.00	10	28.55	28.30	-10	2,182	-0.46%
2023/10/30	0.1	28.50	0	0.00	28.60	0.1	2,353	0.00%
2023/10/27	1	28.50	0	0.00	28.55	1	2,433	0.04%
2023/10/26	0.1	28.70	0	0.00	28.55	0.1	2,586	0.00%
2023/10/25	0	28.80	0	0.00	28.65	0	2,870	0.00%
2023/10/24	0	0.00	4	28.80	28.85	-4	3,296	-0.12%
2023/10/20	0.2	28.60	0	0.00	28.60	0.2	3,380	0.01%
2023/10/19	10	28.45	0	0.00	28.40	10	3,462	0.29%
2023/10/17	1	28.45	0	0.00	28.45	1	3,449	0.03%
2023/10/16	18	28.97	0	0.00	28.65	18	3,463	0.52%
2023/10/13	0.1	28.55	0	0.00	28.50	0.1	3,441	0.00%
2023/10/11	0	28.60	0	0.00	28.35	0	3,460	0.00%
2023/10/05	1.1	28.41	0	0.00	28.45	1.1	3,507	0.03%
2023/10/03	0	0.00	1	28.85	28.55	-1	3,573	-0.03%
2023/09/27	0	0.00	3	28.55	28.50	-3	3,785	-0.08%
2023/09/25	6	28.68	0	0.00	28.60	6	3,952	0.15%
2023/09/21	0	0.00	1	28.10	28.10	-1	4,143	-0.02%
2023/09/20	0.3	28.38	0	0.00	28.40	0.3	4,184	0.01%
2023/09/14	1	28.40	0	0.00	28.40	1	4,951	0.02%
2023/09/13	1	28.45	0	0.00	28.45	1	4,960	0.02%
2023/09/11	0.2	28.03	0	0.00	28.00	0.2	5,018	0.00%
2023/09/08	0.1	28.15	0	0.00	28.05	0.1	5,045	0.00%
2023/09/06	2	28.20	0	0.00	28.15	2	5,151	0.04%
2023/09/05	0	0.00	2	28.50	28.50	-2	5,189	-0.04%
2023/09/04	0	0.00	10	28.55	28.70	-10	5,251	-0.19%
2023/09/01	2.2	28.58	11.1	28.55	28.55	-8.9	5,273	-0.17%
2023/08/31	31	28.59	4	28.60	28.55	27	5,389	0.50%
2023/08/30	0	0.00	1	28.00	28.00	-1	5,419	-0.02%
2023/08/29	1.1	27.67	0	0.00	27.85	1.1	5,593	0.02%
2023/08/28	2.1	27.46	0	0.00	27.50	2.1	5,850	0.04%
2023/08/25	0	27.90	1	27.95	27.95	-1	5,804	-0.02%
2023/08/24	2.1	27.98	0	0.00	27.85	2.1	5,797	0.04%
2023/08/23	12	28.08	1	28.00	28.10	11	5,797	0.19%
2023/08/22	1.1	28.35	0	0.00	28.05	1.1	5,809	0.02%
2023/08/21	0	0.00	1	28.45	28.45	-1	5,812	-0.02%
2023/08/18	2.1	28.30	2	28.58	28.35	0.1	5,850	0.00%
2023/08/17	0.1	29.15	1	29.00	28.80	-0.9	5,935	-0.02%
2023/08/16	1.9	28.71	8	28.81	28.90	-6.1	5,938	-0.10%
2023/08/15	4	29.19	0	0.00	29.10	4	5,950	0.07%
2023/08/14	7.3	29.17	3	29.22	29.00	4.3	6,008	0.07%
2023/08/11	3.1	29.94	2	29.85	30.00	1.1	6,008	0.02%
2023/08/10	10.5	31.09	16	30.79	30.45	-5.5	5,968	-0.09%
2023/08/09	3.1	32.24	1	32.35	32.45	2.1	5,861	0.04%
2023/08/08	3	32.70	13	32.98	32.70	-10	5,843	-0.17%
2023/08/07	10	33.31	7	33.55	33.45	3	5,843	0.05%
2023/08/04	0	0.00	2	34.43	34.40	-2	5,757	-0.03%
2023/08/02	18.1	34.85	10	34.42	34.00	8.1	5,938	0.14%
2023/08/01	10	34.01	2.1	34.12	33.90	7.9	5,847	0.14%
2023/07/31	16	34.64	1	34.50	34.55	15	5,939	0.25%
2023/07/28	3	35.22	10	34.85	34.10	-7	6,126	-0.11%
2023/07/27	18.1	34.82	23.1	34.78	35.00	-5	5,983	-0.08%
2023/07/26	1	33.30	0.1	33.30	33.15	0.9	5,634	0.02%
2023/07/25	0	32.80	0	0.00	32.70	0	5,643	0.00%
2023/07/24	15	32.97	8.1	33.01	32.75	6.9	5,693	0.12%
2023/07/20	5	32.60	0.1	32.85	32.80	4.9	6,338	0.08%
2023/07/19	10.2	32.00	0	32.25	31.90	10.2	6,847	0.15%
2023/07/18	1.1	32.26	1	32.25	32.05	0.1	7,263	0.00%
2023/07/17	1	32.56	0	0.00	32.75	1	7,430	0.01%
2023/07/13	1.1	31.92	0	0.00	31.90	1.1	7,373	0.01%
2023/07/10	0.2	32.90	0	0.00	32.80	0.2	7,266	0.00%
2023/07/07	5	33.00	0	0.00	33.30	5	7,228	0.07%
2023/07/06	7	34.55	3	34.20	34.00	4	7,151	0.06%
2023/07/05	0.2	33.80	25.1	34.23	34.05	-24.9	7,034	-0.35%
2023/07/04	0	34.10	25	33.93	33.80	-25	6,972	-0.36%
2023/07/03	3	34.00	1.1	34.20	34.20	1.9	6,895	0.03%
2023/06/29	19.1	34.01	8	34.26	34.25	11.1	6,717	0.16%
2023/06/28	4	33.24	2	33.55	33.15	2	6,563	0.03%
2023/06/27	7	34.12	20	33.89	33.80	-13	6,491	-0.20%
2023/06/26	26.1	34.49	21.1	34.42	34.75	5.1	6,287	0.08%
2023/06/21	1	33.15	2.6	33.23	33.30	-1.6	5,768	-0.03%
2023/06/20	0.7	32.60	0	0.00	32.60	0.7	5,679	0.01%
2023/06/19	0.1	32.55	0	0.00	32.55	0.1	5,652	0.00%
2023/06/16	0.1	32.50	0	0.00	32.35	0.1	5,636	0.00%
2023/06/15	7.2	32.26	1	32.20	32.30	6.2	5,582	0.11%
2023/06/14	11	32.50	1	32.55	32.55	10	5,558	0.18%
2023/06/13	1.1	32.52	14	32.61	32.90	-12.9	5,535	-0.23%
2023/06/12	3.1	32.97	2	33.15	33.20	1.1	5,483	0.02%
2023/06/09	3	33.65	5.1	33.72	33.80	-2.1	5,424	-0.04%
2023/06/08	0.5	33.17	0	0.00	33.25	0.5	5,374	0.01%
2023/06/07	0	0.00	3	33.60	33.80	-3	5,307	-0.06%
2023/06/06	14	33.86	4	33.50	33.55	10	5,261	0.19%
2023/06/05	7	33.88	10	33.84	33.75	-3	5,124	-0.06%
2023/06/02	22	33.64	14	33.57	33.25	8	5,014	0.16%
2023/06/01	7	33.53	26	33.53	33.50	-19	4,830	-0.39%
2023/05/31	0	0.00	1	32.00	31.75	-1	4,534	-0.02%
2023/05/30	0	0.00	1	32.00	31.75	-1	4,521	-0.02%
2023/05/26	3.1	31.66	3	31.55	31.60	0.1	4,497	0.00%
2023/05/25	1	32.10	8	32.43	32.20	-7	4,449	-0.16%
2023/05/24	1	32.75	1	32.70	32.45	0	4,428	0.00%
2023/05/23	3	32.63	1	32.40	32.60	2	4,365	0.05%
2023/05/22	0	0.00	0	31.75	31.75	0	4,229	0.00%
2023/05/19	0	31.90	2	31.35	31.35	-2	4,193	-0.05%
2023/05/18	1	31.95	10	31.95	31.85	-9	4,149	-0.22%
2023/05/16	1	31.45	0	0.00	31.70	1	4,032	0.02%
2023/05/12	9	31.65	3	31.83	32.05	6	4,013	0.15%
2023/05/11	9	31.65	3	31.83	31.75	6	4,001	0.15%
2023/05/10	2	32.68	1	32.40	32.40	1	3,948	0.03%
2023/05/09	6	33.64	1	34.60	33.20	5	3,911	0.13%
2023/05/08	0.2	33.40	2	33.60	33.50	-1.8	3,665	-0.05%
2023/05/05	0	0.00	1	34.00	33.10	-1	3,594	-0.03%
2023/05/04	3	33.37	6	33.49	33.65	-3	3,437	-0.09%
2023/05/03	7.8	32.53	8	32.01	32.10	-0.2	3,116	-0.01%
2023/05/02	2	31.50	4	32.09	32.00	-2	2,986	-0.07%
2023/04/28	1	31.35	2	31.33	31.30	-1	2,919	-0.03%
2023/04/27	4.3	31.37	4.1	31.21	31.35	0.2	2,866	0.01%
2023/04/26	3.6	31.95	22.2	31.94	32.00	-18.6	2,767	-0.67%
2023/04/25	51.1	31.98	23	31.35	32.35	28.1	2,461	1.14%
2023/04/24	20.4	31.96	24	31.92	32.50	-3.6	2,003	-0.18%
2023/04/21	26	31.13	8	31.36	30.40	18	1,446	1.24%
2023/04/20	3	29.65	4	29.93	29.45	-1	1,034	-0.10%
2023/04/14	1	28.90	1.3	28.86	28.85	-0.3	860	-0.04%
2023/04/07	0	0.00	2	28.40	28.75	-2	801	-0.25%
2023/04/06	3	28.34	0	0.00	28.60	3	789	0.38%
2023/03/31	0	28.23	0	0.00	28.25	0	778	0.00%
2023/03/30	1	27.95	0	0.00	28.10	1	777	0.13%
2023/03/29	1	28.25	0	0.00	28.25	1	776	0.13%
2023/03/28	1	28.30	0	0.00	28.30	1	779	0.13%
2023/03/27	0	28.13	0	0.00	28.20	0	780	0.00%
2023/03/22	0	27.95	0	0.00	27.85	0	796	0.00%
2023/03/20	1	27.20	1	27.45	27.45	0	791	0.00%
2023/03/17	0	27.55	0	0.00	27.15	0	786	0.00%
2023/03/16	5	27.52	1	27.70	27.60	4	751	0.53%
2023/03/15	1	28.60	0.2	28.80	28.40	0.8	733	0.11%
2023/03/13	2	28.73	1	28.60	28.80	1	755	0.13%
2023/03/10	1	28.75	0	0.00	28.85	1	753	0.13%
2023/03/09	0.1	29.05	1	29.05	29.05	-0.9	766	-0.12%
2023/03/08	1	29.00	8	28.95	29.10	-7	776	-0.90%
2023/03/07	0	29.00	2	29.00	29.00	-2	773	-0.26%
2023/03/03	0	28.80	0	0.00	28.75	0	762	0.00%
2023/03/01	1	28.55	0	0.00	28.70	1	774	0.13%
2023/02/20	1	28.70	0	0.00	28.65	1	811	0.12%
2023/02/15	1	28.50	0	0.00	28.45	1	842	0.12%
2023/02/13	0	28.65	2	28.50	28.55	-2	847	-0.24%
2023/02/09	1	29.00	0	0.00	29.00	1	836	0.12%
2023/02/08	0	0.00	17.2	29.00	29.05	-17.2	821	-2.09%
2023/02/06	0.2	28.70	0	0.00	28.60	0.2	785	0.03%
2023/02/02	5	28.96	10	29.00	29.00	-5	773	-0.65%
2023/02/01	10	29.03	0	0.00	28.85	10	763	1.31%
2023/01/30	2	28.85	1.1	28.94	28.85	0.9	744	0.12%
2023/01/17	3	28.40	2	28.40	28.50	1	730	0.14%
2023/01/16	0	0.00	2	28.28	28.20	-2	722	-0.28%
2023/01/13	0	0.00	1	28.40	28.25	-1	719	-0.14%
2023/01/10	2.1	28.44	2	28.25	28.40	0.1	724	0.01%
2023/01/05	1	27.60	0	0.00	27.65	1	702	0.14%
2022/12/30	0	0.00	15	27.35	27.35	-15	701	-2.14%
2022/12/21	0.5	27.30	0	0.00	27.15	0.5	726	0.07%
2022/12/14	2	27.80	0	0.00	27.65	2	710	0.28%
2022/12/09	1	27.60	0	0.00	27.60	1	725	0.14%
2022/12/08	0	27.60	0	0.00	27.70	0	725	0.00%
2022/12/05	0	27.80	1	27.80	27.90	-1	732	-0.14%
2022/11/29	0	0.00	4	27.10	27.35	-4	717	-0.56%
2022/11/28	1	27.05	1	27.20	27.20	0	717	0.00%
2022/11/25	5	27.35	0	0.00	27.25	5	724	0.69%
2022/11/24	5	27.35	0	0.00	27.40	5	734	0.68%
2022/11/22	1	27.05	0	0.00	27.15	1	734	0.14%
2022/11/21	1	27.20	0	0.00	27.25	1	735	0.14%
2022/11/07	0	0.00	2	26.85	26.95	-2	833	-0.24%
2022/10/25	0	0.00	1	25.75	25.70	-1	840	-0.12%
2022/10/24	1	25.80	0	0.00	25.70	1	849	0.12%
2022/10/19	1.1	26.05	1	25.85	25.80	0.1	860	0.01%
2022/10/18	1	26.00	0	0.00	26.05	1	868	0.12%
2022/10/17	1	25.65	0	0.00	25.95	1	894	0.11%
2022/10/13	1	25.30	5	25.85	25.25	-4	910	-0.44%
2022/10/12	0.1	26.20	0	25.95	26.10	0.1	920	0.01%
2022/10/03	5	26.45	1	26.50	26.45	4	983	0.41%
2022/09/30	4	26.50	0	0.00	26.60	4	1,005	0.40%
2022/09/28	0.2	26.20	1	26.05	26.15	-0.8	1,029	-0.07%
2022/09/19	0	0.00	1	27.15	27.15	-1	1,319	-0.08%
2022/09/13	1	27.70	2	27.40	27.70	-1	1,418	-0.07%
2022/09/07	3	26.80	0	0.00	26.75	3	1,486	0.20%
2022/09/02	1	27.75	0	0.00	27.70	1	1,526	0.07%
2022/08/31	1	28.25	0	0.00	28.30	1	1,541	0.06%
2022/08/30	1	27.85	10	27.85	27.95	-9	1,543	-0.58%
2022/08/29	0.1	27.75	0	0.00	27.85	0.1	1,551	0.00%
2022/08/26	0.1	28.30	0	0.00	28.30	0.1	1,549	0.00%
2022/08/22	14	29.02	1.2	29.44	28.70	12.8	1,614	0.79%
2022/08/19	0	28.50	0.1	28.50	28.50	-0.1	1,561	0.00%
2022/08/18	1	28.20	0	28.20	28.20	1	1,592	0.06%
2022/08/17	0	28.20	0	0.00	28.20	0	1,663	0.00%
2022/08/16	0.2	28.40	1	28.35	28.15	-0.8	1,683	-0.05%
2022/08/15	1.1	28.10	0	0.00	28.15	1.1	1,686	0.07%
2022/08/11	0	0.00	1	27.55	27.55	-1	1,767	-0.06%
2022/08/10	1	27.30	0	0.00	27.35	1	1,812	0.06%
2022/08/09	1	27.00	0	0.00	27.00	1	1,818	0.05%
2022/08/04	2	26.48	0	0.00	26.65	2	1,938	0.10%
2022/08/03	1	26.70	0	0.00	26.90	1	1,973	0.05%
2022/08/02	1.5	26.95	0	0.00	26.95	1.5	2,014	0.07%
2022/07/27	3	27.00	0	0.00	27.10	3	2,103	0.14%
2022/07/20	2	26.40	0	0.00	26.35	2	2,232	0.09%
2022/07/18	0	0.00	2	25.65	25.80	-2	2,234	-0.09%
2022/07/13	1	25.70	0	0.00	25.80	1	2,232	0.04%
2022/07/08	1	25.95	22	25.69	25.75	-21	2,211	-0.95%
2022/07/07	1	25.85	1	25.90	25.90	0	2,197	0.00%
2022/07/06	1.1	25.53	1	25.55	25.70	0.1	2,192	0.00%
2022/07/04	0	25.40	0	0.00	25.35	0	2,161	0.00%
2022/07/01	2	25.20	0	0.00	25.20	2	2,163	0.09%
2022/06/29	14	26.89	0	0.00	26.55	14	2,118	0.66%
2022/06/28	6.1	27.35	16	27.20	27.15	-9.9	2,088	-0.47%
2022/06/24	12	29.81	0.2	30.90	29.75	11.8	1,968	0.60%
2022/06/22	3	29.72	0	0.00	29.55	3	1,991	0.15%
2022/06/21	15	30.08	0.2	29.95	29.95	14.8	1,965	0.75%
2022/06/15	6	29.65	0	0.00	30.05	6	1,870	0.32%
2022/06/14	5	29.65	0	0.00	29.60	5	1,862	0.27%
2022/06/13	0	0.00	1	29.60	29.55	-1	1,862	-0.05%
2022/06/10	0	30.40	0	0.00	30.15	0	1,860	0.00%
2022/06/09	5	30.25	0	0.00	30.20	5	1,857	0.27%
2022/06/07	0	30.20	0	0.00	29.95	0	1,851	0.00%
2022/06/06	3	30.00	0	0.00	30.00	3	1,854	0.16%
2022/06/01	5	30.00	0	0.00	30.00	5	1,905	0.26%
2022/05/31	1	29.95	0	0.00	30.00	1	1,889	0.05%
2022/05/30	0	0.00	1.6	29.90	30.05	-1.6	1,865	-0.08%
2022/05/27	4	29.53	1.6	29.55	29.55	2.4	1,831	0.13%
2022/05/25	11	29.54	7	29.46	29.40	4	1,775	0.23%
2022/05/24	1.2	29.85	0	0.00	29.95	1.2	1,731	0.07%
2022/05/20	8.1	29.97	0	0.00	29.95	8.1	1,721	0.47%
2022/05/19	6	29.40	2	29.43	29.60	4	1,700	0.24%
2022/05/18	1	30.25	0	0.00	30.40	1	1,637	0.06%
2022/05/17	1.1	30.17	0	0.00	30.20	1.1	1,611	0.07%
2022/05/16	3.3	30.15	2	30.15	30.15	1.3	1,613	0.08%
2022/05/13	1	30.70	0	0.00	30.85	1	1,594	0.06%
2022/05/12	3	30.92	4	30.75	30.40	-1	1,621	-0.06%
2022/05/11	10.1	32.00	1	31.80	31.85	9.1	1,591	0.57%
2022/05/05	0.1	33.75	0	0.00	33.60	0.1	1,617	0.01%
2022/05/04	6	33.81	4	33.55	33.65	2	1,622	0.12%
2022/05/03	3	34.30	3	34.00	33.70	0	1,594	0.00%
2022/04/29	1	33.60	1	33.55	33.45	0	1,469	0.00%
2022/04/27	1	33.40	1	33.25	33.40	0	1,473	0.00%
2022/04/25	1.2	34.49	1	34.35	34.25	0.2	1,466	0.01%
2022/04/22	0	0.00	2	35.00	34.95	-2	1,466	-0.14%
2022/04/21	1	34.70	0	0.00	34.65	1	1,488	0.07%
2022/04/20	3	34.65	0	0.00	34.45	3	1,545	0.19%
2022/04/19	0.1	34.55	12	34.45	34.50	-11.9	1,548	-0.77%
2022/04/18	0.1	34.50	2	34.40	34.40	-1.9	1,559	-0.12%
2022/04/15	1	34.45	2	34.50	34.65	-1	1,599	-0.06%
2022/04/14	1	34.55	0	0.00	34.65	1	1,636	0.06%
2022/04/13	0	0.00	1	34.35	34.40	-1	1,681	-0.06%
2022/04/12	0.1	34.25	1	34.10	34.15	-0.9	1,742	-0.05%
2022/04/07	0.1	34.90	0	0.00	34.60	0.1	1,808	0.01%
2022/04/06	4	34.68	0	0.00	34.90	4	1,813	0.22%
2022/03/31	0.1	35.00	1	34.85	35.00	-0.9	1,948	-0.05%
2022/03/30	0	34.52	1	34.50	34.70	-1	2,111	-0.05%
2022/03/29	1	34.50	0	0.00	34.45	1	2,173	0.05%
2022/03/28	0	0.00	2	34.60	34.40	-2	2,183	-0.09%
2022/03/25	8.2	34.55	0	0.00	34.50	8.2	2,155	0.38%
2022/03/24	1	34.85	0	0.00	34.85	1	2,163	0.05%
2022/03/23	0.1	35.15	0	0.00	35.10	0.1	2,177	0.00%
2022/03/22	1	34.90	0	0.00	35.10	1	2,204	0.05%
2022/03/21	0	34.99	0	0.00	35.10	0	2,226	0.00%
2022/03/18	14	34.84	2	34.80	34.50	12	2,377	0.51%
2022/03/17	1	34.55	0	0.00	34.70	1	2,371	0.04%
2022/03/15	1	34.10	0	0.00	33.95	1	2,372	0.04%
2022/03/14	1	34.30	0	0.00	34.45	1	2,373	0.04%
2022/03/11	4	34.34	3	34.35	34.25	1	2,402	0.04%
2022/03/10	1	34.40	0	0.00	34.35	1	2,412	0.04%
2022/03/09	8	33.83	1	33.85	33.95	7	2,412	0.29%
2022/03/08	6	33.60	11	33.57	33.70	-5	2,421	-0.21%
2022/03/07	6	34.27	0	0.00	34.35	6	2,401	0.25%
2022/03/04	1.1	34.96	0	0.00	34.90	1.1	2,409	0.04%
2022/03/01	5.4	35.00	0	34.90	34.85	5.4	2,696	0.20%
2022/02/25	3	34.65	0	0.00	34.40	3	2,711	0.11%
2022/02/24	3.3	34.78	0	0.00	34.60	3.3	2,724	0.12%
2022/02/22	6	35.55	1	35.70	35.40	5	2,787	0.18%
2022/02/21	8	36.19	3	36.20	36.20	5	2,895	0.17%
2022/02/18	3	35.80	0	0.00	35.70	3	2,919	0.10%
2022/02/17	0	0.00	2	35.85	35.90	-2	2,964	-0.07%
2022/02/16	8	36.01	0.2	36.00	36.00	7.8	2,975	0.26%
2022/02/15	6	36.21	0	0.00	36.05	6	2,979	0.20%
2022/02/14	0.1	36.40	8	36.34	36.50	-7.9	2,998	-0.26%
2022/02/11	15	36.23	9	36.13	36.35	6	3,056	0.20%
2022/02/10	6.3	35.94	9	36.32	36.25	-2.7	3,084	-0.09%
2022/02/09	0	0.00	1	35.55	35.85	-1	3,082	-0.03%
2022/02/08	3	35.17	8	35.43	35.60	-5	3,060	-0.16%
2022/01/26	5	34.05	0	0.00	34.05	5	3,071	0.16%
2022/01/25	0	0.00	1	34.15	34.10	-1	3,117	-0.03%
2022/01/20	0.1	34.80	1	34.60	35.05	-0.9	3,215	-0.03%
2022/01/19	0.1	34.85	0	0.00	34.60	0.1	3,249	0.00%
2022/01/18	5	34.85	1	34.90	34.80	4	3,277	0.12%
2022/01/17	1	35.15	0	0.00	35.30	1	3,277	0.03%
2022/01/14	0	0.00	3	35.67	35.40	-3	3,305	-0.09%
2022/01/12	0.1	35.40	0	0.00	35.50	0.1	3,267	0.00%
2022/01/11	0	0.00	2	35.40	35.40	-2	3,273	-0.06%
2022/01/10	0	0.00	38.2	35.45	35.65	-38.2	3,310	-1.15%
2022/01/06	2	34.95	0	0.00	35.00	2	3,322	0.06%
2022/01/05	0.1	34.85	0	0.00	34.65	0.1	3,317	0.00%
2022/01/04	2	34.85	0	0.00	35.05	2	3,280	0.06%
2022/01/03	0.1	35.05	0	0.00	35.05	0.1	3,268	0.00%
2021/12/29	0	0.00	0.1	35.55	35.50	-0.1	3,355	0.00%
2021/12/28	7.1	35.23	1	35.10	35.20	6.1	3,391	0.18%
2021/12/27	10	36.04	2	36.15	35.60	8	3,425	0.23%
2021/12/24	6	35.60	25	35.67	35.90	-19	3,417	-0.56%
2021/12/23	0	0.00	13.6	35.06	35.05	-13.6	3,392	-0.40%
2021/12/22	1	34.20	0	0.00	34.35	1	3,483	0.03%
2021/12/21	1	34.00	0	0.00	34.10	1	4,172	0.02%
2021/12/15	1	33.80	0	0.00	33.95	1	4,956	0.02%
2021/12/14	19	34.55	5.1	34.22	34.00	13.9	4,980	0.28%
2021/12/13	1	33.70	6	33.70	33.60	-5	4,850	-0.10%
2021/12/09	1	34.00	5	34.07	34.00	-4	4,854	-0.08%
2021/12/08	0.1	34.00	0	0.00	33.95	0.1	4,861	0.00%
2021/12/07	3.1	33.82	0	0.00	33.80	3.1	4,883	0.06%
2021/12/03	1	33.80	0	0.00	33.85	1	4,886	0.02%
2021/12/02	4	33.80	0	0.00	33.80	4	4,893	0.08%
2021/11/30	2	34.13	1	34.10	34.00	1	4,899	0.02%
2021/11/29	11.1	33.63	13	33.73	34.10	-1.9	4,919	-0.04%
2021/11/26	6.2	34.51	10	34.85	34.50	-3.8	4,875	-0.08%
2021/11/25	1	35.95	2	35.88	35.70	-1	4,805	-0.02%
2021/11/24	2.4	34.97	0	0.00	35.50	2.4	4,774	0.05%
2021/11/23	23.2	35.11	1	35.25	34.85	22.2	4,774	0.47%
2021/11/22	0	0.00	0.1	35.50	35.35	-0.1	4,777	0.00%
2021/11/19	5.2	35.88	3.1	35.40	35.50	2.1	4,784	0.04%
2021/11/18	15	36.08	9.2	36.32	36.05	5.8	4,768	0.12%
2021/11/17	2.3	35.31	0.2	35.47	35.40	2.1	4,669	0.05%
2021/11/16	0	0.00	0.4	35.05	35.40	-0.4	4,659	-0.01%
2021/11/15	0	0.00	1	34.95	35.00	-1	4,663	-0.02%
2021/11/12	2	34.50	0	0.00	34.50	2	4,711	0.04%
2021/11/11	0	0.00	0	34.85	34.50	0	4,748	0.00%
2021/11/10	0	0.00	1.2	34.83	34.75	-1.2	4,828	-0.02%
2021/11/09	0.2	34.75	2.6	35.04	35.00	-2.4	4,749	-0.05%
2021/11/08	1	34.85	6.2	35.07	35.15	-5.2	4,727	-0.11%
2021/11/05	3	34.18	0	0.00	34.55	3	4,701	0.06%
2021/11/04	0.1	34.35	1.2	34.79	34.35	-1.1	4,717	-0.02%
2021/11/03	2	34.40	0.1	34.60	34.65	1.9	4,720	0.04%
2021/11/02	1	34.40	3.3	34.41	34.30	-2.3	4,727	-0.05%
2021/11/01	4	34.25	1	34.25	34.20	3	4,711	0.06%
2021/10/29	0.1	33.85	0	0.00	34.00	0.1	4,713	0.00%
2021/10/28	0	0.00	4	33.15	33.20	-4	4,726	-0.08%
2021/10/27	0.3	33.35	0	0.00	33.05	0.3	4,763	0.01%
2021/10/26	2	33.30	0	0.00	33.35	2	4,746	0.04%
2021/10/25	1	33.60	0	0.00	33.60	1	4,738	0.02%
2021/10/22	1	33.60	1	33.55	33.60	0	4,771	0.00%
2021/10/21	0.1	34.10	0	0.00	34.10	0.1	4,770	0.00%
2021/10/19	1	34.35	0	0.00	34.30	1	4,939	0.02%
2021/10/18	3	34.48	3	34.42	34.40	0	5,010	0.00%
2021/10/15	1.1	33.87	0	0.00	33.90	1.1	5,076	0.02%
2021/10/14	0	0.00	1	33.25	33.95	-1	5,072	-0.02%
2021/10/13	6.1	33.46	6	33.13	33.10	0.1	5,046	0.00%
2021/10/08	1	33.80	1	33.45	33.55	0	5,047	0.00%
2021/10/07	2	34.00	4	33.75	34.00	-2	5,101	-0.04%
2021/10/06	10	33.48	4	33.28	33.20	6	5,136	0.12%
2021/10/05	7.1	33.29	3	33.77	33.90	4.1	5,163	0.08%
2021/10/04	14	34.05	8	33.81	33.75	6	5,229	0.11%
2021/10/01	8.4	34.77	4	35.11	34.40	4.4	5,334	0.08%
2021/09/30	1	35.70	3	35.98	35.65	-2	5,582	-0.04%
2021/09/29	13	36.05	4	35.89	35.70	9	5,656	0.16%
2021/09/28	31	37.97	14	38.14	37.20	17	5,623	0.30%
2021/09/27	6.3	35.87	11.5	36.76	37.50	-5.2	5,127	-0.10%
2021/09/24	11	34.63	1	34.10	34.10	10	5,231	0.19%
2021/09/23	0	34.05	0	0.00	34.10	0	5,482	0.00%
2021/09/22	5	33.85	1	33.70	33.80	4	5,512	0.07%
2021/09/17	10.1	34.63	3	34.57	34.30	7.1	5,554	0.13%
2021/09/16	5.4	34.87	0	0.00	34.90	5.4	5,568	0.10%
2021/09/15	5	35.20	0	0.00	35.15	5	5,599	0.09%
2021/09/14	2	35.63	0	0.00	35.70	2	5,717	0.03%
2021/09/10	8.2	35.24	3	35.22	35.20	5.2	6,292	0.08%
2021/09/08	6	35.08	2	35.10	35.10	4	6,382	0.06%
2021/09/07	2	35.40	0	0.00	35.60	2	6,401	0.03%
2021/09/06	5.1	35.54	8	35.59	35.50	-2.9	6,471	-0.04%
2021/09/03	0	0.00	1	35.95	35.90	-1	6,703	-0.01%
2021/09/02	0	0.00	1	36.35	36.10	-1	6,818	-0.01%
2021/09/01	4.1	36.17	2	36.25	36.05	2.1	6,932	0.03%
2021/08/31	8.2	35.82	1	36.05	36.00	7.2	7,220	0.10%
2021/08/30	6.1	36.60	1	37.25	36.45	5.1	8,170	0.06%
2021/08/26	0.1	36.55	0	0.00	36.65	0.1	9,338	0.00%
2021/08/25	1	36.50	0	0.00	36.45	1	9,548	0.01%
2021/08/24	3	36.00	17	36.08	36.00	-14	9,557	-0.15%
2021/08/23	1	36.50	0	0.00	36.65	1	9,552	0.01%
2021/08/20	1	35.55	2	35.78	36.05	-1	9,568	-0.01%
2021/08/19	4	36.05	3	36.12	35.80	1	9,595	0.01%
2021/08/18	9	36.18	3	36.33	36.75	6	9,597	0.06%
2021/08/17	20	38.04	0	0.00	36.85	20	9,597	0.21%
2021/08/16	11.2	40.01	6.4	40.54	39.65	4.8	9,655	0.05%
2021/08/13	2	41.03	45	40.84	40.90	-43	9,619	-0.45%
2021/08/11	10	42.00	40	41.00	41.15	-30	9,717	-0.31%
2021/08/10	0	41.85	7	42.05	41.85	-7	9,801	-0.07%
2021/08/09	2	42.30	1	42.35	42.40	1	9,916	0.01%
2021/08/06	3	42.00	0	0.00	42.05	3	10,006	0.03%
2021/08/05	2	42.00	0	0.00	42.05	2	10,134	0.02%
2021/08/04	3	41.95	14	42.03	42.20	-11	10,387	-0.11%
2021/08/03	2	41.43	2	41.68	41.80	0	10,891	0.00%
2021/08/02	5	41.64	4	41.83	42.00	1	11,135	0.01%
2021/07/30	9	42.18	0	0.00	42.15	9	11,123	0.08%
2021/07/29	1	41.85	4	42.15	42.20	-3	11,148	-0.03%
2021/07/28	0	0.00	12	41.80	41.70	-12	11,200	-0.11%
2021/07/27	1	42.10	10	41.90	41.75	-9	11,276	-0.08%
2021/07/26	17.3	41.84	0	0.00	41.35	17.3	11,320	0.15%
2021/07/23	1	43.00	27	43.42	43.80	-26	11,234	-0.23%
2021/07/22	14	42.06	18	42.12	42.10	-4	11,252	-0.04%
2021/07/21	18.4	42.70	9	42.76	42.65	9.4	11,280	0.08%
2021/07/20	8.4	43.65	2	43.53	43.40	6.4	11,329	0.06%
2021/07/19	2	44.70	0	0.00	44.60	2	11,489	0.02%
2021/07/16	5	44.46	0	0.00	44.75	5	11,723	0.04%
2021/07/15	11	45.19	0	0.00	45.10	11	11,904	0.09%
2021/07/14	9.3	44.24	17	43.97	44.35	-7.7	12,012	-0.06%
2021/07/13	12.2	44.67	17	44.26	44.20	-4.9	12,155	-0.04%
2021/07/12	8.4	45.24	6	45.12	44.95	2.4	12,200	0.02%
2021/07/09	8.3	46.16	10	46.34	45.95	-1.8	12,244	-0.01%
2021/07/08	29.1	47.71	18	47.13	46.80	11.1	12,352	0.09%
2021/07/07	41	48.34	30	48.55	48.00	11	12,719	0.09%
2021/07/06	29	48.44	9	48.33	48.05	20	12,729	0.16%
2021/07/05	15.1	48.11	8	47.90	48.35	7.1	12,634	0.06%
2021/07/02	17	48.68	99	48.33	48.25	-82	12,625	-0.65%
2021/07/01	31	48.74	20	49.33	47.70	11	12,600	0.09%
2021/06/30	76	48.02	77.4	48.00	48.50	-1.4	12,196	-0.01%
2021/06/29	3	45.62	0	0.00	45.60	3	11,816	0.03%
2021/06/28	0.4	44.60	24	45.26	46.00	-23.6	11,840	-0.20%
2021/06/25	10	45.40	10	45.24	44.90	0	11,931	0.00%
2021/06/24	6	45.38	5	45.20	45.40	1	12,036	0.01%
2021/06/23	10	45.09	3	44.78	44.80	7	12,046	0.06%
2021/06/22	19	46.72	44.8	45.83	45.25	-25.7	12,006	-0.21%
2021/06/21	20.4	45.06	39.5	44.91	45.80	-19.1	11,681	-0.16%
2021/06/18	12.1	44.08	1	43.80	44.30	11.1	11,495	0.10%
2021/06/17	20	44.47	10	44.08	44.05	10	11,500	0.09%
2021/06/16	3.1	44.00	2	43.95	43.85	1.1	11,569	0.01%
2021/06/15	7	44.37	0	0.00	44.00	7	11,547	0.06%
2021/06/11	24.3	46.12	25	45.83	44.50	-0.7	11,486	-0.01%
2021/06/09	19.1	45.98	24	45.70	45.10	-4.9	11,135	-0.04%
2021/06/08	29.1	47.22	11	47.38	46.90	18.1	11,004	0.16%
2021/06/07	21.4	48.77	89.1	48.58	49.00	-67.7	10,711	-0.63%
2021/06/04	75	46.86	13	47.71	45.65	62	9,730	0.64%
2021/06/03	45	47.10	93.1	47.66	46.40	-48.1	9,410	-0.51%
2021/06/02	56	43.84	22.9	44.68	44.75	33.1	8,596	0.38%
2021/06/01	1.1	40.83	1	41.00	41.70	0.1	8,410	0.00%
2021/05/31	6	41.82	6	41.84	41.30	0	8,428	0.00%
2021/05/28	0.5	41.00	1	41.25	41.20	-0.5	8,435	-0.01%
2021/05/27	1	41.25	5	41.50	40.90	-4	8,495	-0.05%
2021/05/26	8.5	41.14	3.3	41.23	41.60	5.2	8,506	0.06%
2021/05/25	17	41.99	5	41.66	41.70	12	8,495	0.14%
2021/05/24	4	42.69	7.4	42.78	42.35	-3.4	8,454	-0.04%
2021/05/21	1	41.40	2	41.30	41.30	-1	8,413	-0.01%
2021/05/20	5	39.61	10	39.89	39.95	-5	8,382	-0.06%
2021/05/19	6	40.35	9	40.42	40.35	-3	8,352	-0.04%
2021/05/18	38	39.38	33	39.74	40.00	5	8,294	0.06%
2021/05/17	8	37.41	69	36.98	37.50	-61	8,225	-0.74%
2021/05/14	5.4	40.46	5	39.32	39.30	0.4	8,098	0.01%
2021/05/13	10.6	40.94	14	40.61	40.55	-3.4	7,981	-0.04%
2021/05/12	32.8	42.89	73	41.59	40.80	-40.2	7,825	-0.51%
2021/05/11	159	47.87	157	47.04	44.85	2	7,543	0.03%	大買/大賣/
2021/05/10	11	45.05	23.8	46.12	46.30	-12.8	7,010	-0.18%
2021/05/07	1.1	42.24	8	43.03	43.20	-6.9	6,735	-0.10%
2021/05/06	0.2	42.80	17	43.60	42.90	-16.8	6,739	-0.25%
2021/05/05	0.1	43.50	1	43.35	42.80	-1	6,710	-0.01%
2021/05/04	9.2	42.02	12	41.88	42.35	-2.8	6,679	-0.04%
2021/05/03	0.2	44.60	0	0.00	44.45	0.2	6,594	0.00%
2021/04/29	2	43.85	10	44.55	44.60	-8	6,583	-0.12%
2021/04/28	16	45.31	2	44.98	44.90	14	6,554	0.21%
2021/04/27	3	44.47	72	45.10	45.80	-69	6,573	-1.05%
2021/04/26	12	45.31	27.3	44.97	45.20	-15.3	6,491	-0.24%
2021/04/23	6.5	43.67	17.2	43.69	44.10	-10.7	6,353	-0.17%
2021/04/22	14.8	43.29	126	43.44	42.65	-111.2	6,216	-1.79%	大賣/鉅額交易
2021/04/21	12	44.06	57	43.93	43.90	-45	6,020	-0.75%
2021/04/20	8	42.98	45.1	42.68	42.90	-37.1	5,845	-0.63%
2021/04/19	62	42.25	30	42.57	43.00	32	5,793	0.55%
2021/04/16	32.5	41.31	38	41.38	41.55	-5.5	5,623	-0.10%
2021/04/15	39.1	41.20	39	41.44	40.80	0.1	5,565	0.00%
2021/04/14	9	40.84	147	40.65	40.75	-138	5,534	-2.49%	大賣/鉅額交易
2021/04/13	92	43.00	70.3	43.01	41.80	21.7	5,423	0.40%
2021/04/12	180.4	39.33	181.1	39.76	40.45	-0.7	4,935	-0.01%	大買/大賣/
2021/04/09	45	37.04	23.1	37.13	37.00	21.9	4,665	0.47%
2021/04/08	14	37.79	9.2	37.79	38.00	4.9	4,657	0.10%
2021/04/07	6	37.53	8	37.67	37.00	-2	4,750	-0.04%
2021/04/06	15	37.05	52.2	37.31	37.40	-37.1	5,023	-0.74%
2021/04/01	2	34.98	2	35.15	35.40	0	5,095	0.00%
2021/03/31	6	34.94	29.3	35.21	34.90	-23.3	4,996	-0.47%
2021/03/30	1.3	34.60	23.2	34.68	35.00	-21.9	4,935	-0.44%
2021/03/29	3	34.55	1	34.30	34.05	2	4,784	0.04%
2021/03/26	11	33.68	2.1	33.56	33.60	8.9	4,838	0.18%
2021/03/25	11	33.45	11	33.39	33.35	0	4,869	0.00%
2021/03/24	1	33.05	0	0.00	33.00	1	4,804	0.02%
2021/03/23	0	0.00	1	32.75	32.70	-1	4,820	-0.02%
2021/03/22	3	32.50	0	0.00	33.00	3	5,030	0.06%
2021/03/19	26.1	32.67	1	33.10	32.65	25.1	5,060	0.50%
2021/03/18	0	0.00	2	32.10	32.05	-2	4,953	-0.04%
2021/03/17	1	32.15	0	0.00	32.15	1	4,948	0.02%
2021/03/15	0	0.00	3.1	32.15	32.15	-3.1	5,051	-0.06%
2021/03/11	1	32.50	0	0.00	32.40	1	5,137	0.02%
2021/03/10	1	32.10	0	0.00	32.30	1	5,138	0.02%
2021/03/09	10	32.35	1	32.40	32.40	9	5,155	0.17%
2021/03/08	0	0.00	1	31.90	32.10	-1	5,171	-0.02%
2021/03/05	2	31.98	0	0.00	31.80	2	5,165	0.04%
2021/03/04	15.2	32.05	0	0.00	31.95	15.2	5,211	0.29%
2021/03/03	0.1	31.59	0	0.00	31.85	0.1	5,198	0.00%
2021/03/02	6	31.83	2	32.00	31.20	4	5,189	0.08%
2021/02/26	0	31.40	1	31.80	31.35	-1	5,152	-0.02%
2021/02/25	0	31.50	6	31.57	31.45	-6	5,134	-0.12%
2021/02/23	6	31.66	0	0.00	31.65	6	5,162	0.12%
2021/02/22	0	0.00	11.5	31.10	31.10	-11.5	5,150	-0.22%
2021/02/18	2	30.75	0	0.00	30.65	2	5,340	0.04%
2021/02/17	1	29.95	1.2	30.17	30.20	-0.2	5,365	0.00%
2021/02/05	4	29.35	0	0.00	29.35	4	5,789	0.07%
2021/02/04	5	29.02	0	0.00	29.30	5	5,813	0.09%
2021/02/03	1	29.10	1	29.15	29.15	0	5,855	0.00%
2021/02/02	30	29.00	1	29.30	29.30	29	5,993	0.48%
2021/02/01	16.3	28.47	2	28.88	28.90	14.3	6,029	0.24%
2021/01/29	1	29.10	130	29.00	28.70	-129	6,066	-2.13%	大賣/鉅額交易
2021/01/28	42.1	29.54	0	0.00	29.20	42.1	6,138	0.69%
2021/01/26	131	30.25	0	0.00	29.90	131	6,185	2.12%	大買/鉅額交易
2021/01/25	5	29.81	0	0.00	30.15	5	6,210	0.08%
2021/01/22	3	29.50	0	0.00	29.60	3	6,234	0.05%
2021/01/21	43	29.99	0	0.00	29.90	43	6,209	0.69%
2021/01/20	15	30.13	22	29.78	29.85	-7	6,286	-0.11%
2021/01/19	8	31.03	0	0.00	30.85	8	6,495	0.12%
2021/01/18	10	30.83	11	30.85	31.10	-1	6,550	-0.02%
2021/01/15	47	31.64	1	31.75	31.40	46	6,564	0.70%
2021/01/14	83	32.13	3	32.10	32.05	80	6,677	1.20%
2021/01/13	69	32.27	1	32.35	32.30	68	6,713	1.01%
2021/01/12	4	32.39	2	32.43	32.25	2	6,781	0.03%
2021/01/11	20	33.20	0	0.00	33.00	20	6,760	0.30%
2021/01/08	0	0.00	30	33.35	33.30	-30	6,787	-0.44%
2021/01/07	70	34.06	1	33.40	33.55	69	6,802	1.01%
2021/01/06	31	33.64	8	33.50	33.20	23	6,891	0.33%
2021/01/05	3	33.70	11	33.75	33.75	-8	7,035	-0.11%
2021/01/04	3	34.30	3	34.45	34.20	0	7,184	0.00%
2020/12/31	1	34.20	14	34.03	34.00	-13	7,154	-0.18%
2020/12/30	2	33.95	40	34.15	34.15	-38	7,118	-0.53%
2020/12/29	168	34.25	3	33.55	33.55	165	7,018	2.35%	大買/鉅額交易
2020/12/28	36	32.74	29	33.08	33.45	7	6,617	0.11%
2020/12/25	0	0.00	0	31.90	31.85	0	6,421	0.00%
2020/12/24	0	0.00	2	32.10	31.95	-2	6,566	-0.03%
2020/12/23	4	31.99	0	0.00	32.00	4	6,696	0.06%
2020/12/22	61	32.41	54	32.35	32.10	7	6,864	0.10%
2020/12/21	43	31.87	43	31.86	31.95	0	6,824	0.00%
2020/12/18	65	31.50	0	0.00	31.35	65	6,858	0.95%
2020/12/17	18	31.34	11	31.35	31.35	7	6,965	0.10%
2020/12/16	52	31.81	22	31.63	31.75	30	7,030	0.43%
2020/12/15	12	31.37	9	31.31	31.25	3	7,052	0.04%
2020/12/11	0	0.00	1	30.60	30.60	-1	7,585	-0.01%
2020/12/10	25	31.17	1	30.80	30.85	24	7,732	0.31%
2020/12/09	5	30.87	0	0.00	30.90	5	7,836	0.06%
2020/12/07	15	30.91	2	30.80	30.80	13	8,044	0.16%
2020/12/04	3	31.37	1	31.35	31.40	2	8,135	0.02%
2020/12/02	1	31.65	10	31.65	31.65	-9	8,383	-0.11%
2020/12/01	0	0.00	11	31.91	31.95	-11	8,434	-0.13%
2020/11/30	8	32.50	22	32.25	31.80	-14	8,550	-0.16%
2020/11/27	22	32.03	0	0.00	32.00	22	8,664	0.25%
2020/11/26	8	32.01	1	32.10	31.95	7	8,892	0.08%
2020/11/25	13	32.02	1.5	31.80	31.75	11.5	9,325	0.12%
2020/11/24	1	31.90	0	0.00	31.90	1	9,455	0.01%
2020/11/23	3	31.82	1	31.90	31.80	2	9,522	0.02%
2020/11/20	2	31.95	1.5	32.13	32.00	0.5	9,527	0.01%
2020/11/19	7	31.80	2	31.80	31.70	5	9,608	0.05%
2020/11/18	6	31.77	0	0.00	31.95	6	9,607	0.06%
2020/11/17	7	32.17	0	0.00	32.00	7	9,652	0.07%
2020/11/16	20	32.55	1	32.60	32.65	19	9,663	0.20%
2020/11/13	22	33.73	23	33.37	32.60	-1	9,815	-0.01%
2020/11/12	9	32.73	54	32.60	32.60	-45	9,419	-0.48%
2020/11/10	6	32.62	6	32.45	32.45	0	9,584	0.00%
2020/11/09	0	0.00	1	33.30	33.25	-1	9,613	-0.01%
2020/11/06	2	32.58	2	32.65	32.70	0	9,894	0.00%
2020/11/05	13	32.85	1	32.60	32.60	12	10,067	0.12%
2020/11/04	0	0.00	1	33.05	33.25	-1	10,031	-0.01%
2020/11/03	6	33.12	6	33.15	33.15	0	10,121	0.00%
2020/11/02	2	33.38	1	33.20	33.15	1	10,118	0.01%
2020/10/30	11	34.32	13	34.03	33.95	-2	10,102	-0.02%
2020/10/29	1	34.45	1.1	34.31	34.30	-0.1	10,056	0.00%
2020/10/28	19	35.41	2	34.63	34.75	17	10,041	0.17%
2020/10/27	0	0.00	28.1	34.96	35.35	-28.1	9,929	-0.28%
2020/10/26	2	33.45	46	33.66	33.55	-44	9,628	-0.46%
2020/10/23	21	34.18	24	34.00	33.75	-3	9,552	-0.03%
2020/10/22	10	34.15	1	34.15	33.85	9	9,557	0.09%
2020/10/21	6	33.60	10	33.73	33.75	-4	9,440	-0.04%
2020/10/20	20	33.40	52	33.39	33.60	-32	9,399	-0.34%
2020/10/19	8	32.48	7	32.66	32.50	1	9,368	0.01%
2020/10/16	34	33.28	21	32.85	32.80	13	9,357	0.14%
2020/10/15	20	33.48	15	33.31	33.20	5	9,340	0.05%
2020/10/14	47	33.36	3	33.20	33.20	44	9,348	0.47%
2020/10/13	37	33.88	82	33.65	34.50	-45	9,174	-0.49%
2020/10/12	38	32.76	24	33.18	33.50	14	8,973	0.16%
2020/10/08	4	31.79	0	0.00	31.75	4	8,852	0.05%
2020/10/07	16	32.57	15	32.50	32.25	1	8,838	0.01%
2020/10/06	9	32.49	11	32.31	32.50	-2	8,827	-0.02%
2020/10/05	0	0.00	2	31.80	32.10	-2	8,814	-0.02%
2020/09/30	4	31.79	2	31.75	31.55	2	8,814	0.02%
2020/09/29	1	31.30	15	32.23	32.55	-14	8,758	-0.16%
2020/09/28	30	31.89	21	31.36	31.80	9	8,634	0.10%
2020/09/25	11	31.90	36	31.89	31.60	-25	8,596	-0.29%
2020/09/24	15	30.98	2.5	30.49	30.45	12.6	8,511	0.15%
2020/09/23	16.5	31.34	1	31.30	31.15	15.5	8,369	0.19%
2020/09/22	22	32.28	5	32.60	31.90	17	8,273	0.21%
2020/09/21	26	33.02	13	33.36	33.10	13	8,144	0.16%
2020/09/18	6	32.75	29	32.40	32.90	-23	8,049	-0.29%
2020/09/17	32	30.90	18.1	31.51	31.75	13.9	7,804	0.18%
2020/09/16	11	30.88	10	31.06	31.55	1	7,580	0.01%
2020/09/15	1	29.95	33	29.64	30.00	-32	7,301	-0.44%
2020/09/14	22	29.10	42.2	29.35	29.00	-20.2	7,211	-0.28%
2020/09/11	7	28.56	2	29.00	28.50	5	7,118	0.07%
2020/09/10	53	29.61	72	29.79	29.00	-19	7,058	-0.27%
2020/09/09	23	29.47	54	29.55	29.65	-31	6,999	-0.44%
2020/09/08	18	28.89	10	29.04	29.15	8	6,915	0.12%
2020/09/07	8	27.92	2	28.35	27.90	6	6,728	0.09%
2020/09/04	4	27.81	43	28.00	27.80	-39	6,666	-0.59%
2020/09/03	18	28.57	5	28.55	28.70	13	6,678	0.19%
2020/09/02	25	28.78	7	28.53	28.45	18	6,571	0.27%
2020/09/01	90	30.47	160	29.89	29.50	-70	6,390	-1.10%	大賣/
2020/08/31	45	29.00	64	29.43	30.30	-19	6,145	-0.31%
2020/08/28	20	27.70	6	27.25	27.55	14	5,720	0.24%
2020/08/27	14	26.68	4	26.40	26.30	10	5,580	0.18%
2020/08/26	15	27.55	2	27.75	27.10	13	5,487	0.24%
2020/08/25	8	27.86	36	27.51	27.30	-28	5,429	-0.52%
2020/08/24	5	27.30	4	26.95	27.00	1	5,386	0.02%
2020/08/21	1	27.30	5	27.50	27.30	-4	5,399	-0.07%
2020/08/20	37	27.44	15	27.12	27.50	22	5,342	0.41%
2020/08/19	7	27.48	36	27.69	28.00	-29	5,215	-0.56%
2020/08/18	23.8	26.47	68	26.60	26.45	-44.2	5,110	-0.86%
2020/08/17	0	0.00	1	26.50	26.50	-1	5,168	-0.02%
2020/08/14	31	26.19	5	26.06	26.35	26	5,275	0.49%
2020/08/13	2	25.75	1	25.35	25.55	1	5,249	0.02%
2020/08/12	38	25.77	37	25.57	25.40	1	5,257	0.02%
2020/08/11	2	25.00	14	24.70	25.15	-12	5,099	-0.24%
2020/08/10	1	23.90	15	24.15	23.90	-14	4,954	-0.28%
2020/08/07	16	23.86	2	23.93	24.15	14	4,961	0.28%
2020/08/06	40	23.48	0	23.50	23.55	40	4,927	0.81%
2020/08/05	0	0.00	1	23.35	23.40	-1	5,157	-0.02%
2020/07/30	20	23.35	0	0.00	23.25	20	5,088	0.39%
2020/07/28	0	23.10	0	0.00	23.10	0	5,093	0.00%
2020/07/27	0	0.00	0.1	23.60	23.60	-0.1	5,082	0.00%
2020/07/21	0	0.00	20	23.88	23.90	-20	4,952	-0.40%
2020/07/20	20	23.93	0	0.00	23.95	20	4,914	0.41%
2020/07/17	1	23.55	1	23.65	23.55	0	4,850	0.00%
2020/07/16	0	0.00	50	23.74	23.85	-50	4,858	-1.03%
2020/07/15	44	23.74	0	0.00	23.80	44	4,837	0.91%
2020/07/14	3	23.30	10	23.50	23.25	-7	4,784	-0.15%
2020/07/13	21	23.64	5	23.60	23.70	16	4,766	0.34%
2020/07/10	11	23.45	0	0.00	23.35	11	4,775	0.23%
2020/07/09	6	23.33	6	23.00	23.05	0	4,699	0.00%
2020/07/08	0	0.00	10	23.20	23.20	-10	4,670	-0.21%
2020/07/07	1	22.90	0	0.00	22.95	1	4,674	0.02%
2020/07/06	6	22.78	2	23.05	23.00	4	4,713	0.08%
2020/07/03	18	23.85	20	23.89	23.95	-2	4,653	-0.04%
2020/07/01	10	23.60	0	0.00	23.65	10	4,583	0.22%
2020/06/30	1	23.30	1	23.35	23.30	0	4,558	0.00%
2020/06/29	11	23.33	5	23.30	23.15	6	4,584	0.13%
2020/06/23	0	0.00	1	23.90	23.55	-1	4,655	-0.02%
2020/06/22	2	23.73	3	24.00	23.70	-1	4,710	-0.02%
2020/06/19	20	24.20	5.3	24.31	23.65	14.7	4,700	0.31%
2020/06/18	1	24.25	11	24.07	24.00	-10	4,723	-0.21%
2020/06/17	1	23.75	3	23.88	23.75	-2	4,736	-0.04%
2020/06/16	5	24.00	0	0.00	23.85	5	4,805	0.10%
2020/06/15	15	23.03	0	0.00	22.90	15	4,918	0.30%
2020/06/11	0	0.00	2	22.60	22.50	-2	4,997	-0.04%
2020/06/10	3	22.90	7.9	22.79	22.75	-4.9	5,048	-0.10%
2020/06/09	0	0.00	5	23.92	23.70	-5	5,193	-0.10%
2020/06/08	1	23.80	0	0.00	23.95	1	5,294	0.02%
2020/06/03	3	23.90	1	23.85	23.95	2	5,668	0.04%
2020/06/02	0	0.00	2	23.83	23.80	-2	5,700	-0.04%
2020/06/01	6	23.91	0	0.00	23.95	6	5,810	0.10%
2020/05/29	5	24.15	5	23.60	23.60	0	5,939	0.00%
2020/05/28	10	24.40	6	23.89	23.85	4	6,106	0.07%
2020/05/27	0	0.00	0	23.90	23.90	0	6,201	0.00%
2020/05/26	10	23.95	5	24.05	23.90	5	6,571	0.08%
2020/05/25	3	23.68	6	23.46	23.45	-3	7,089	-0.04%
2020/05/22	1	24.05	1	24.30	24.05	0	7,214	0.00%
2020/05/21	6	24.31	32	24.40	24.30	-26	7,427	-0.35%
2020/05/20	0	0.00	6	23.60	23.55	-6	7,367	-0.08%
2020/05/19	5.1	23.23	2	23.28	23.60	3.1	7,336	0.04%
2020/05/18	8	23.02	3	22.92	23.10	5	7,175	0.07%
2020/05/15	1	21.70	2	22.05	22.20	-1	7,007	-0.01%
2020/05/14	0	0.00	6	21.79	21.50	-6	6,955	-0.09%
2020/05/13	4	22.13	1	21.95	21.90	3	6,894	0.04%
2020/05/12	4	21.98	146	21.89	22.40	-142	6,806	-2.09%	大賣/鉅額交易
2020/05/08	0	0.00	3	21.08	21.05	-3	6,555	-0.05%
2020/05/07	5	21.00	0	0.00	21.10	5	6,650	0.08%
2020/05/06	0	0.00	1	21.10	20.90	-1	6,792	-0.01%
2020/05/05	7	20.90	0	0.00	20.95	7	6,789	0.10%
2020/05/04	4	20.95	0	0.00	20.80	4	6,791	0.06%
2020/04/30	0	0.00	2	21.05	21.20	-2	6,772	-0.03%
2020/04/27	1	20.75	4	20.70	20.70	-3	6,745	-0.04%
2020/04/24	4	20.50	0	0.00	20.40	4	6,752	0.06%
2020/04/22	0	0.00	2	20.15	20.30	-2	6,754	-0.03%
2020/04/21	1	21.10	2	20.45	20.35	-1	6,773	-0.01%
2020/04/20	0	0.00	20	21.00	21.00	-20	6,744	-0.30%
2020/04/17	25	21.20	0	0.00	21.00	25	6,723	0.37%
2020/04/16	10	21.28	1	21.25	21.15	9	6,759	0.13%
2020/04/15	25	21.08	10	21.04	21.45	15	6,723	0.22%
2020/04/14	68	20.66	9	20.71	20.85	59	6,657	0.89%
2020/04/13	1	20.75	0	0.00	20.60	1	6,647	0.02%
2020/04/10	3	20.80	1	20.75	20.75	2	6,633	0.03%
2020/04/09	2	20.90	1	21.10	21.10	1	6,605	0.02%
2020/04/08	14	20.58	0	0.00	20.85	14	6,563	0.21%
2020/04/07	22	20.54	0	0.00	20.30	22	6,514	0.34%
2020/04/06	3	20.22	1	20.25	20.40	2	6,489	0.03%
2020/04/01	3	20.55	0	0.00	20.50	3	6,454	0.05%
2020/03/31	1	20.50	10	20.50	20.55	-9	6,481	-0.14%
2020/03/30	0	0.00	11	20.22	20.50	-11	6,439	-0.17%
2020/03/27	5	20.63	3	20.57	20.10	2	6,396	0.03%
2020/03/26	25	20.35	53	20.57	20.75	-28	6,303	-0.44%
2020/03/25	20	19.90	1	20.25	20.35	19	6,194	0.31%
2020/03/24	3	19.33	32	19.50	19.45	-29	6,102	-0.48%
2020/03/23	2	19.18	2	18.80	19.05	0	6,000	0.00%
2020/03/20	55	18.26	0	0.00	18.35	55	5,913	0.93%
2020/03/19	7	17.69	8	17.58	17.55	-1	5,777	-0.02%
2020/03/18	21	20.13	21	19.93	19.45	0	5,544	0.00%
2020/03/17	1	20.55	3	20.55	20.35	-2	5,438	-0.04%
2020/03/16	0	21.00	9	21.17	21.00	-9	5,330	-0.17%
2020/03/13	4	20.91	19	20.96	21.30	-15	5,237	-0.29%
2020/03/12	9	22.48	6	21.88	22.50	3	4,960	0.06%
2020/03/11	0.9	23.00	122	23.00	23.00	-121.1	4,821	-2.51%	大賣/鉅額交易
2020/03/09	5	22.78	3	22.27	22.10	2	4,538	0.04%
2020/03/06	7	23.26	6	23.37	23.20	1	4,361	0.02%
2020/03/05	14	23.34	4	23.44	23.50	10	4,286	0.23%
2020/03/04	2	24.25	6	24.39	23.75	-4	4,154	-0.10%
2020/03/03	0	24.10	29	24.11	24.20	-29	4,018	-0.72%
2020/03/02	5	23.54	6	23.53	23.35	-1	3,790	-0.03%
2020/02/27	64	24.62	56	24.43	23.65	8	3,649	0.22%
2020/02/26	20	23.98	212	23.96	23.65	-192	3,278	-5.86%	大賣/鉅額交易
2020/02/25	6	22.91	5	22.89	22.60	1	2,676	0.04%
2020/02/24	27	22.68	38.1	22.72	23.00	-11.1	2,438	-0.46%
2020/02/21	0	21.60	25	21.46	21.65	-25	2,096	-1.19%
2020/02/20	20	20.90	2	21.10	21.00	18	1,950	0.92%
2020/02/19	0	0.00	2	20.60	20.60	-2	1,856	-0.11%
2020/02/18	1	20.50	0	0.00	20.50	1	1,884	0.05%
2020/02/14	0	0.00	1	20.20	20.30	-1	1,909	-0.05%
2020/02/11	1	20.00	1	20.10	20.05	0	1,862	0.00%
2020/02/10	22	20.34	2.6	20.21	20.25	19.4	1,832	1.06%
2020/02/07	21	20.80	1	20.45	20.80	20	1,732	1.15%
2020/02/06	1	19.95	33	19.92	20.00	-32	1,578	-2.03%
2020/02/05	0	0.00	8	19.70	19.65	-8	1,561	-0.51%
2020/02/03	8	19.50	0	0.00	19.55	8	1,540	0.52%
2020/01/31	32	19.78	4	19.68	19.70	28	1,511	1.85%
2020/01/30	80	19.90	0	0.00	19.55	80	1,495	5.35%
2020/01/20	0.5	20.40	5	20.40	20.45	-4.5	1,464	-0.30%
2020/01/17	0	0.00	0.1	20.20	20.20	-0.1	1,426	-0.01%
2020/01/16	0	0.00	203	20.07	20.20	-203	1,404	-14.46%	大賣/鉅額交易
2020/01/15	3	19.95	0	0.00	20.00	3	1,378	0.22%
2020/01/14	0	19.70	0	0.00	19.75	0	1,333	0.00%
2020/01/13	0	0.00	140	19.75	19.75	-140	1,343	-10.42%	大賣/鉅額交易
2020/01/10	0	0.00	7	19.64	19.75	-7	1,356	-0.52%
2020/01/07	0	0.00	1	19.25	19.35	-1	1,304	-0.08%
2020/01/02	0	0.00	1	19.45	19.45	-1	1,339	-0.07%
2019/12/31	0	0.00	1	19.25	19.30	-1	1,305	-0.08%
2019/12/27	1	19.10	0	0.00	19.10	1	1,263	0.08%
2019/12/26	3	19.20	2	19.10	19.15	1	1,248	0.08%
2019/12/25	1	18.90	0	0.00	18.95	1	1,203	0.08%
2019/12/24	1	18.90	0	0.00	18.95	1	1,203	0.08%
2019/12/17	1	18.70	1	18.80	18.85	0	1,191	0.00%
2019/12/12	0	0.00	5	18.95	18.95	-5	1,150	-0.43%
2019/12/06	1	18.60	0	0.00	18.60	1	1,157	0.09%
2019/12/05	3	18.65	0	0.00	18.60	3	1,186	0.25%
2019/12/04	10	18.75	0	0.00	18.75	10	1,168	0.86%
2019/11/29	0	0.00	5	18.80	18.80	-5	1,152	-0.43%
2019/11/28	0.2	18.85	0	0.00	18.85	0.2	1,153	0.02%
2019/11/27	10	18.95	0	0.00	19.05	10	1,131	0.88%
2019/11/26	1	19.00	1	18.95	18.90	0	1,111	0.00%
2019/11/25	11	19.23	61	19.25	19.20	-50	1,088	-4.60%
2019/11/20	0	0.00	2	18.90	18.95	-2	1,052	-0.19%
2019/11/19	0	0.00	1	18.85	18.80	-1	1,053	-0.09%
2019/11/15	0	0.00	1	19.00	18.85	-1	1,048	-0.10%
2019/11/14	1	18.60	13	18.76	18.80	-12	997	-1.20%
2019/11/13	1	18.25	0	0.00	18.30	1	925	0.11%
2019/11/11	2	18.25	1	18.20	18.20	1	940	0.11%
2019/11/07	9	18.22	0	0.00	18.25	9	934	0.96%
2019/11/05	0	0.00	4	18.30	18.35	-4	936	-0.43%
2019/11/04	100	18.20	0	0.00	18.25	100	953	10.49%
2019/10/30	0	0.00	0.1	18.20	18.20	-0.1	1,007	-0.01%
2019/10/29	1	18.10	0.8	18.10	18.10	0.2	1,014	0.02%
2019/10/28	14	18.22	3	18.25	18.15	11	1,018	1.08%
2019/10/24	100	18.05	0	0.00	18.10	100	1,024	9.76%
2019/10/23	0	0.00	0.2	18.05	18.00	-0.2	1,033	-0.02%
2019/10/22	2	18.00	0	0.00	18.00	2	1,038	0.19%
2019/10/21	3	17.95	0	0.00	17.95	3	1,057	0.28%
2019/10/17	0	0.00	100	18.35	18.45	-100	1,013	-9.86%
2019/10/15	0	0.00	1	18.30	18.30	-1	1,008	-0.10%
2019/10/04	1	17.85	1	17.90	17.85	0	1,116	0.00%
2019/10/01	110	18.10	1	17.95	18.00	109	1,189	9.16%	大買/鉅額交易
2019/09/27	51	17.85	1	17.85	17.85	50	1,212	4.12%
2019/09/26	50	18.10	0	0.00	18.05	50	1,227	4.07%
2019/09/24	0	0.00	1	18.15	18.10	-1	1,283	-0.08%
2019/09/16	0	0.00	4.1	18.35	18.35	-4.1	1,427	-0.29%
2019/09/09	5	18.25	1	17.95	18.30	4	1,527	0.26%
2019/09/05	1	17.85	1	17.90	17.85	0	1,510	0.00%
2019/09/04	1	17.70	0	0.00	17.85	1	1,510	0.07%
2019/08/29	1	17.40	0	0.00	17.40	1	1,525	0.07%
2019/08/28	1	17.35	0	0.00	17.35	1	1,526	0.07%
2019/08/22	2	17.73	0	0.00	17.80	2	1,545	0.13%
2019/08/20	1	17.80	0	0.00	17.65	1	1,556	0.06%
2019/08/07	1	17.95	0	18.05	17.95	1	1,567	0.06%
2019/07/30	0	0.00	0	18.95	18.85	0	1,607	0.00%
2019/07/29	2	18.95	0	0.00	18.95	2	1,635	0.12%
2019/07/26	0	0.00	0	19.10	19.00	0	1,630	0.00%
2019/07/24	0	0.00	2	19.10	19.05	-2	1,641	-0.12%
2019/07/23	1	19.00	6	19.03	19.00	-5	1,645	-0.30%
2019/07/18	2	19.10	1	19.15	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	19.25	19.15	-1	1,683	-0.06%
2019/07/15	103	19.25	1	19.25	19.20	102	1,662	6.13%	大買/鉅額交易
2019/07/11	2	19.68	1	19.65	19.65	1	1,703	0.06%
2019/07/10	9	20.51	0	0.00	20.60	9	1,691	0.53%
2019/07/03	1	20.45	10	20.50	20.40	-9	1,897	-0.47%
2019/07/02	1	20.40	0	0.00	20.45	1	1,956	0.05%
2019/07/01	1	20.15	0	0.00	20.25	1	1,951	0.05%
2019/06/25	0	0.00	55	20.70	20.75	-55	1,973	-2.79%
2019/06/21	0	0.00	1	20.50	20.75	-1	1,965	-0.05%
2019/06/20	0	0.00	23	20.50	20.50	-23	1,945	-1.18%
2019/06/19	0	0.00	20	20.18	20.20	-20	1,950	-1.03%
2019/06/18	5	19.95	0	0.00	19.90	5	1,940	0.26%
2019/06/10	0	0.00	1	19.55	19.55	-1	1,983	-0.05%
2019/05/16	0	0.00	50	19.35	19.30	-50	2,223	-2.25%
2019/05/15	0	0.00	100	19.20	19.25	-100	2,257	-4.43%
2019/05/13	2	19.35	2	19.28	19.20	0	2,303	0.00%
2019/05/10	10	19.40	11	19.50	19.35	-1	2,323	-0.04%
2019/05/09	31	19.71	0	0.00	19.50	31	2,332	1.33%
2019/04/30	7	19.74	0	0.00	19.75	7	2,259	0.31%
2019/04/26	1.9	19.90	0	0.00	19.85	1.9	2,246	0.09%
2019/04/24	153.5	20.00	0	0.00	19.90	153.5	2,248	6.83%	大買/鉅額交易
2019/04/23	1	19.75	3	19.73	19.80	-2	2,221	-0.09%
2019/04/22	0	0.00	2	19.90	19.95	-2	2,212	-0.09%
2019/04/19	1	19.90	0	0.00	19.90	1	2,210	0.05%
2019/04/18	2	20.13	1	20.10	19.85	1	2,209	0.05%
2019/04/17	2	20.28	0	0.00	20.40	2	2,166	0.09%
2019/04/16	1	20.55	0	0.00	20.45	1	2,147	0.05%
2019/04/12	2	20.68	0	0.00	20.55	2	2,121	0.09%
2019/04/11	2	21.10	0	0.00	21.00	2	2,074	0.10%
2019/04/10	19	21.19	234	21.39	21.35	-215	2,041	-10.53%	大賣/鉅額交易
2019/04/09	82	20.95	0	0.00	20.80	82	1,892	4.33%
2019/04/08	122	20.75	20	20.85	21.20	102	1,847	5.52%	大買/鉅額交易
2019/03/29	20	20.55	0	0.00	20.50	20	1,744	1.15%
2019/03/27	6	20.50	1	20.65	20.50	5	1,782	0.28%
2019/03/26	3	20.60	0	0.00	20.55	3	1,776	0.17%
2019/03/21	1	20.45	0	0.00	20.65	1	1,736	0.06%
2019/03/20	0	0.00	0.2	20.40	20.40	-0.2	1,708	-0.01%
2019/03/11	0	0.00	20	20.10	20.30	-20	1,735	-1.15%
2019/03/08	0	0.00	2	20.15	20.15	-2	1,767	-0.11%
2019/03/04	0	20.20	0	0.00	20.25	0	1,799	0.00%
2019/02/27	0	0.00	0.1	20.25	20.20	-0.1	1,835	0.00%
2019/02/26	1	20.25	0	0.00	20.30	1	1,846	0.05%
2019/02/25	7	20.39	5	20.37	20.35	2	1,851	0.11%
2019/02/20	83	20.28	0	0.00	20.25	83	1,883	4.41%
2019/02/19	0	0.00	2	20.35	20.45	-2	1,881	-0.11%
2019/02/15	3	19.93	0	0.00	20.15	3	1,862	0.16%
2019/02/14	5	19.60	0	0.00	19.70	5	1,821	0.27%
2019/02/13	0	19.45	0	0.00	19.45	0	1,814	0.00%
2019/02/12	30.1	19.42	0	0.00	19.45	30.1	1,834	1.64%
2019/01/30	1	19.50	182	19.50	19.45	-181	1,906	-9.49%	大賣/鉅額交易
2019/01/21	3	19.00	0	0.00	19.10	3	2,296	0.13%
2019/01/16	3	18.85	0	0.00	18.85	3	2,513	0.12%
2019/01/14	1	18.85	0	18.90	18.85	1	2,551	0.04%
2019/01/09	8	18.83	0	0.00	18.85	8	2,738	0.29%
2019/01/08	6	18.73	1	18.75	18.65	5	2,759	0.18%
2019/01/07	1	18.95	0	0.00	18.85	1	2,831	0.04%
2019/01/03	1	18.65	1	18.90	18.85	0	3,042	0.00%
2019/01/02	0	0.00	32	18.75	18.80	-32	3,068	-1.04%
2018/12/28	199	18.65	0	0.00	18.65	199	3,145	6.33%	大買/鉅額交易
2018/12/27	150	18.92	0	0.00	19.00	150	3,264	4.60%	大買/鉅額交易
2018/12/24	2	19.10	0	0.00	19.20	2	3,420	0.06%
2018/12/19	1	19.70	0	0.00	19.65	1	3,831	0.03%
2018/12/17	2	20.15	2	20.05	19.95	0	4,005	0.00%
2018/12/14	0	0.00	4	20.30	20.25	-4	4,124	-0.10%
2018/12/13	4	20.30	0	0.00	20.40	4	4,190	0.10%
2018/12/10	0	0.00	6	20.13	20.20	-6	4,774	-0.13%
2018/12/07	1	20.70	1	20.60	20.60	0	4,930	0.00%
2018/12/06	1	20.85	2	20.85	20.65	-1	5,184	-0.02%
2018/12/05	1	21.00	0	0.00	21.00	1	5,355	0.02%
2018/12/04	1	21.50	0	0.00	21.40	1	5,528	0.02%
2018/12/03	1	21.70	1	21.70	21.65	0	5,889	0.00%
2018/11/30	6	21.10	0	0.00	21.75	6	5,919	0.10%
2018/11/23	6	20.83	1	20.85	20.90	5	6,149	0.08%
2018/11/22	1	21.00	1	21.00	20.90	0	6,316	0.00%
2018/11/21	1	21.05	1	20.90	21.00	0	6,442	0.00%
2018/11/20	1	21.25	4	21.33	21.20	-3	6,600	-0.05%
2018/11/15	1	21.10	1	21.20	21.20	0	7,571	0.00%
2018/11/14	1	21.30	1.1	21.35	21.35	-0.1	7,741	0.00%
2018/11/13	1	20.70	1	21.30	21.30	0	7,792	0.00%
2018/11/12	0	0.00	2	21.40	21.35	-2	7,946	-0.03%
2018/11/09	1	21.40	1	21.25	21.20	0	8,196	0.00%
2018/11/08	6	21.29	4	21.16	21.35	2	8,340	0.02%
2018/11/06	8	20.07	0	0.00	20.40	8	8,371	0.10%
2018/11/05	1	20.10	0	0.00	20.00	1	8,482	0.01%
2018/11/02	1	20.30	5	20.35	20.50	-4	8,470	-0.05%
2018/11/01	1	19.70	1	19.95	20.25	0	8,436	0.00%
2018/10/31	12	19.42	2	19.60	19.75	10	8,368	0.12%
2018/10/30	3	19.57	3	19.48	19.75	0	8,273	0.00%
2018/10/29	2	19.73	4	20.01	20.15	-2	8,177	-0.02%
2018/10/26	4	20.08	3	19.65	20.10	1	8,136	0.01%
2018/10/25	2	19.80	1.2	19.45	20.05	0.8	8,059	0.01%
2018/10/24	1	20.45	1	20.50	20.45	0	7,970	0.00%
2018/10/23	1	20.40	3	20.42	20.45	-2	7,986	-0.03%
2018/10/19	1	20.55	0	0.00	20.60	1	7,942	0.01%
2018/10/18	1	20.89	2	20.80	20.55	-1	7,876	-0.01%
2018/10/16	1	21.80	11	21.59	21.65	-10	7,726	-0.13%
2018/10/15	2	21.85	2	21.88	22.00	0	7,678	0.00%
2018/10/12	0	0.00	51	21.00	21.60	-51	7,583	-0.67%
2018/10/11	0.5	21.05	0	0.00	21.05	0.5	7,437	0.01%
2018/10/09	1	23.25	6	23.28	23.35	-5	7,356	-0.07%
2018/10/08	0	0.00	1	23.30	23.00	-1	7,322	-0.01%
2018/10/05	3	23.17	2	23.08	23.00	1	7,242	0.01%
2018/10/04	1	23.50	1	23.10	24.10	0	7,126	0.00%
2018/10/03	2	23.85	39	23.89	23.75	-37	7,062	-0.52%
2018/10/02	8	23.91	49	24.05	23.95	-41	7,033	-0.58%
2018/10/01	0	0.00	0	24.40	24.40	0	7,001	0.00%
2018/09/28	6	24.52	4	24.99	24.60	2	6,963	0.03%
2018/09/27	7	24.96	6	25.23	25.30	1	6,795	0.01%
2018/09/26	1	24.30	4	24.45	24.80	-3	6,650	-0.05%
2018/09/25	4	23.85	14	23.84	23.55	-10	6,526	-0.15%
2018/09/21	1	24.00	7	24.35	24.05	-6	6,454	-0.09%
2018/09/20	10	23.98	44	23.91	23.80	-34	6,333	-0.54%
2018/09/19	1	24.60	0	0.00	24.65	1	6,195	0.02%
2018/09/18	8	24.94	5	24.69	24.65	3	6,141	0.05%
2018/09/17	20	24.59	57	24.58	24.60	-37	6,009	-0.62%
2018/09/14	0	0.00	13	24.82	25.00	-13	5,859	-0.22%
2018/09/13	2	23.85	5	23.67	23.75	-3	5,568	-0.05%
2018/09/12	2	23.02	11	23.23	23.30	-9	5,400	-0.17%
2018/09/11	11	22.38	5	22.40	22.75	6	5,158	0.12%
2018/09/10	0	0.00	22	21.98	22.40	-22	5,014	-0.44%
2018/09/07	10	22.65	38	22.18	21.80	-28	4,829	-0.58%
2018/09/06	1	21.60	0	0.00	21.75	1	4,504	0.02%
2018/09/05	0	0.00	1	21.55	21.50	-1	4,448	-0.02%
2018/09/04	2	21.53	3	21.37	21.35	-1	4,411	-0.02%
2018/09/03	1	21.20	55	21.25	21.15	-54	4,391	-1.23%
2018/08/31	1	21.25	3	21.25	21.45	-2	4,320	-0.05%
2018/08/30	3	21.60	70	21.51	21.45	-67	4,271	-1.57%
2018/08/28	0	0.00	66	21.35	21.35	-66	4,138	-1.59%
2018/08/27	11	21.65	34	21.90	21.50	-23	4,155	-0.55%
2018/08/24	117	21.90	140	21.87	21.75	-23	4,019	-0.57%	大買/大賣/
2018/08/23	4	21.40	130	21.64	21.65	-126	3,728	-3.38%	大賣/鉅額交易
2018/08/22	15	20.58	31	20.62	20.65	-16	3,364	-0.48%
2018/08/21	0	0.00	50	19.47	19.80	-50	3,080	-1.62%
2018/08/20	40	19.11	0.1	19.05	19.10	40	2,905	1.38%
2018/08/17	3	19.23	78	19.25	19.05	-75	2,850	-2.63%
2018/08/16	79	18.96	127	18.94	18.80	-48	2,680	-1.79%	大賣/
2018/08/15	4	18.36	13	18.51	18.55	-9	2,430	-0.37%
2018/08/14	0	0.00	27	18.04	18.10	-27	2,268	-1.19%
2018/08/13	19	18.16	104	18.19	18.00	-85	2,271	-3.74%	大賣/
2018/08/10	12	18.05	2.1	17.90	17.85	9.9	2,203	0.45%
2018/08/08	5	17.15	0	0.00	17.35	5	2,194	0.23%
2018/08/07	6	17.13	0	0.00	17.20	6	2,221	0.27%
2018/08/02	0	0.00	3	17.15	17.10	-3	2,506	-0.12%
2018/08/01	0	17.15	0	0.00	17.20	0	2,544	0.00%
2018/07/31	3	17.27	0	0.00	17.25	3	2,649	0.11%
2018/07/30	3	17.23	0	0.00	17.10	3	2,655	0.11%
2018/07/20	10	16.73	200	16.70	16.75	-190	2,819	-6.74%	大賣/鉅額交易
2018/07/19	4	16.70	3	16.70	16.75	1	2,832	0.04%
2018/07/18	2	16.65	0	0.00	16.80	2	2,846	0.07%
2018/07/17	0	0.00	1	16.70	16.70	-1	2,847	-0.04%
2018/07/13	10	16.75	1	16.80	16.80	9	2,854	0.32%
2018/07/12	10	16.60	0	0.00	16.75	10	2,866	0.35%
2018/07/11	1	17.10	0	0.00	17.10	1	2,856	0.04%
2018/07/10	1	17.15	1	17.30	17.15	0	2,842	0.00%
2018/07/09	0	0.00	2	17.30	17.20	-2	2,828	-0.07%
2018/07/06	1	16.80	1	16.90	16.95	0	2,870	0.00%
2018/07/05	1	16.90	1	17.10	16.90	0	2,907	0.00%
2018/07/04	3	16.90	0	0.00	17.05	3	2,986	0.10%
2018/06/29	2	17.05	1	17.05	17.15	1	2,974	0.03%
2018/06/27	11	17.00	0	0.00	17.05	11	2,979	0.37%
2018/06/25	14	16.85	0	0.00	16.80	14	2,951	0.47%
2018/06/22	0	0.00	9	16.86	16.85	-9	2,957	-0.30%
2018/06/20	0	0.00	2	17.05	17.05	-2	2,965	-0.07%
2018/06/15	0	0.00	2	17.50	17.50	-2	2,911	-0.07%
2018/06/14	1	17.75	6	17.75	17.35	-5	2,904	-0.17%
2018/06/13	0	0.00	1	17.90	17.85	-1	2,853	-0.04%
2018/06/11	3	17.95	0	0.00	18.00	3	2,838	0.11%
2018/06/08	1	17.90	9	17.90	17.90	-8	2,802	-0.29%
2018/06/07	8	18.05	2	18.00	18.05	6	2,815	0.21%
2018/06/05	8	18.55	100	18.15	18.15	-92	2,803	-3.28%
2018/06/04	0	0.00	15	18.52	18.50	-15	2,726	-0.55%
2018/06/01	0	0.00	0.1	17.90	17.95	-0.1	2,590	0.00%
2018/05/30	0	0.00	8	17.59	17.65	-8	2,589	-0.31%
2018/05/29	0	0.00	1	17.70	17.80	-1	2,582	-0.04%
2018/05/24	0	0.00	5	17.55	17.45	-5	3,051	-0.16%
2018/05/23	0	17.50	0	0.00	17.50	0	3,119	0.00%
2018/05/22	0	0.00	1	17.60	17.60	-1	3,090	-0.03%
2018/05/18	0	0.00	100	17.95	18.00	-100	3,034	-3.30%
2018/05/17	1	18.00	2	18.00	18.00	-1	3,002	-0.03%
2018/05/16	0	0.00	1	17.65	17.70	-1	2,879	-0.03%
2018/05/15	0	0.00	5	17.65	17.55	-5	2,874	-0.17%
2018/05/14	11	17.55	11	17.65	17.55	0	2,901	0.00%
2018/05/11	300	17.65	4	17.83	17.65	296	2,876	10.29%	大買/鉅額交易
2018/05/09	0	0.00	10	17.40	17.30	-10	2,671	-0.37%
2018/05/08	0	0.00	3	17.37	17.40	-3	2,661	-0.11%
2018/05/07	0	0.00	0.1	17.05	17.15	-0.1	2,574	0.00%
2018/05/04	0	0.00	5	17.12	17.10	-5	2,552	-0.20%
2018/05/03	0.1	17.10	7	17.06	17.15	-6.9	2,539	-0.27%
2018/05/02	0	0.00	1	17.05	17.10	-1	2,516	-0.04%
2018/04/30	0	0.00	28	16.83	16.85	-28	2,460	-1.14%
2018/04/27	6	16.65	2	16.50	16.65	4	2,456	0.16%
2018/04/26	0	0.00	1	16.25	16.25	-1	2,489	-0.04%
2018/04/24	0	0.00	1	16.40	16.40	-1	2,673	-0.04%
2018/04/23	1	16.65	1	16.50	16.50	0	3,017	0.00%
2018/04/20	0	0.00	10	16.45	16.50	-10	3,024	-0.33%
2018/04/18	2	16.43	1	16.35	16.45	1	3,093	0.03%
2018/04/16	2	16.60	2	16.60	16.60	0	3,125	0.00%
2018/04/13	9	16.71	1	16.70	16.80	8	3,167	0.25%
2018/04/12	29	16.85	26	16.86	16.85	3	3,198	0.09%
2018/04/11	2	16.50	0	0.00	16.65	2	3,158	0.06%
2018/04/10	1	16.30	0	0.00	16.70	1	3,115	0.03%
2018/04/09	62	16.25	0	0.00	16.30	62	3,063	2.02%
2018/04/03	0	0.00	1	16.25	16.30	-1	3,068	-0.03%
2018/04/02	0	16.40	0	0.00	16.30	0	3,095	0.00%
2018/03/31	1.4	16.24	0	0.00	16.20	1.4	3,122	0.04%
2018/03/30	3	16.30	0	0.00	16.35	3	3,226	0.09%
2018/03/29	2	16.20	0	0.00	16.25	2	3,231	0.06%
2018/03/27	240	16.20	0	0.00	16.15	240	3,246	7.39%	大買/鉅額交易
2018/03/26	0	16.10	0	0.00	16.05	0	3,248	0.00%
2018/03/23	1	16.05	0	0.00	16.10	1	3,309	0.03%
2018/03/22	0	0.00	1	16.50	16.35	-1	3,297	-0.03%
2018/03/21	2	16.55	0	0.00	16.50	2	3,313	0.06%
2018/03/19	2	16.65	7	16.75	16.65	-5	3,340	-0.15%
2018/03/16	0	0.00	5	16.80	16.80	-5	3,365	-0.15%
2018/03/14	2.1	16.91	0	0.00	16.95	2.1	3,388	0.06%
2018/03/12	1	16.95	5	17.06	16.95	-4	3,411	-0.12%
2018/03/08	0	0.00	3	16.80	16.75	-3	3,591	-0.08%
2018/03/07	5	16.77	0	0.00	16.70	5	3,615	0.14%
2018/03/06	0	0.00	10	16.60	16.60	-10	3,631	-0.28%
2018/03/02	10	17.20	51	17.05	17.15	-41	3,587	-1.14%
2018/03/01	6	17.20	4	17.13	17.10	2	3,570	0.06%
2018/02/27	45	16.91	247	17.09	16.90	-202	3,498	-5.77%	大賣/鉅額交易
2018/02/26	13	17.43	14	17.36	17.30	-1	3,399	-0.03%
2018/02/21	2	15.55	0	0.00	15.60	2	3,129	0.06%
2018/02/09	2	15.30	0	0.00	15.30	2	3,152	0.06%
2018/02/07	0	15.60	2	15.70	15.50	-2	3,195	-0.06%
2018/02/06	7	15.49	1	15.40	15.40	6	3,239	0.19%
2018/02/05	1	16.30	0	0.00	16.20	1	3,191	0.03%
2018/02/01	1	15.90	0	0.00	15.90	1	3,192	0.03%
2018/01/31	53	15.90	0	0.00	15.90	53	3,223	1.64%
2018/01/30	1	16.10	0	0.00	16.10	1	3,285	0.03%
2018/01/26	1	16.35	0	0.00	16.35	1	3,316	0.03%
2018/01/24	2	16.35	0	0.00	16.40	2	3,334	0.06%
2018/01/22	200	16.45	0	0.00	16.40	200	3,323	6.02%	大買/鉅額交易
2018/01/18	44.2	16.80	48	17.18	16.80	-3.9	3,254	-0.12%
2018/01/17	30.1	17.63	26	17.30	17.20	4.1	3,139	0.13%
2018/01/15	0	0.00	3	16.50	16.55	-3	2,906	-0.10%
2018/01/12	0	0.00	1	16.55	16.55	-1	2,973	-0.03%
2018/01/09	1	16.60	0	0.00	16.55	1	3,045	0.03%
2018/01/08	2	16.45	0	0.00	16.35	2	3,060	0.07%
2018/01/05	2	16.50	9	16.38	16.60	-7	3,075	-0.23%
2018/01/04	0	0.00	1	16.45	16.40	-1	3,089	-0.03%
2018/01/02	0	0.00	8	16.48	16.45	-8	3,156	-0.25%