正隆 (1904)-富邦-建國券商分點個股進出

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
29.20
漲跌
▲0.10
漲幅
+0.34%
成交量
1,794張
產業
上市造紙類股
645人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

正隆 (1904)籌碼相關－富邦-建國券商分點個股進出

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

富邦-建國券商分點個股進出
富邦-建國券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	10.5	28.90	0	0.00	29.10	10.5	868	1.21%
2024/04/19	3	28.53	1.5	28.40	28.20	1.5	844	0.17%
2024/04/18	0.1	28.68	0	0.00	28.60	0.1	825	0.01%
2024/04/17	2	28.35	0	0.00	28.40	2	821	0.24%
2024/04/16	67	28.52	0	0.00	28.35	67	821	8.16%
2024/04/15	65	29.08	0	0.00	29.00	65	789	8.23%
2024/04/12	66	29.00	0	0.00	28.95	66	787	8.38%
2024/04/11	65	29.10	0	0.00	29.05	65	784	8.28%
2024/04/10	75	29.33	1	29.40	29.30	74	780	9.48%
2024/04/09	75.6	29.20	1	29.20	29.20	74.6	769	9.70%
2024/04/08	65.1	28.92	1	28.80	29.05	64.1	789	8.11%
2024/04/03	0	0.00	100.7	28.82	28.85	-100.7	783	-12.85%
2024/04/02	0.2	29.00	0	0.00	28.80	0.2	773	0.02%
2024/04/01	0	29.05	0	0.00	29.10	0	718	0.00%
2024/03/29	0	29.05	1	28.95	29.00	-1	714	-0.14%
2024/03/28	1	29.15	0	0.00	29.30	1	705	0.14%
2024/03/27	0.1	29.25	12	29.19	29.25	-11.9	700	-1.70%
2024/03/26	0	29.08	0	0.00	29.00	0	691	0.00%
2024/03/25	0	29.15	5	29.05	29.10	-5	693	-0.72%
2024/03/22	0.1	29.20	0	0.00	29.10	0.1	695	0.01%
2024/03/21	0	29.15	1	29.20	29.25	-1	735	-0.14%
2024/03/20	0	28.95	0.1	29.00	28.95	-0.1	752	-0.02%
2024/03/19	1	28.80	4	28.95	28.95	-3	756	-0.40%
2024/03/18	0	28.85	0	0.00	28.85	0	754	0.00%
2024/03/15	1	28.80	0.1	29.00	28.75	0.9	765	0.12%
2024/03/14	70	28.82	0	0.00	28.85	70	762	9.18%
2024/03/13	71	28.74	2	28.65	28.85	69	762	9.05%
2024/03/12	65	28.81	1	28.85	28.80	64	752	8.51%
2024/03/11	66.3	28.57	0	0.00	28.55	66.3	750	8.83%
2024/03/08	76.2	28.47	0	0.00	28.55	76.2	750	10.15%
2024/03/07	65	28.75	1	28.80	28.70	64	762	8.39%
2024/03/06	65	28.90	0	28.95	28.85	65	761	8.53%
2024/03/05	1.4	29.00	46.4	28.85	28.85	-45	763	-5.90%
2024/03/01	0.1	29.00	0	29.00	29.00	0.1	753	0.02%
2024/02/29	0	28.98	2	28.95	29.00	-2	756	-0.26%
2024/02/27	1.2	28.81	0	0.00	28.85	1.2	755	0.15%
2024/02/23	67	29.01	1	29.10	28.95	66	765	8.62%
2024/02/22	66	29.19	0	0.00	29.15	66	768	8.58%
2024/02/21	65	29.20	0	0.00	29.20	65	770	8.43%
2024/02/20	65.1	29.16	0	0.00	29.10	65.1	777	8.37%
2024/02/19	66.1	29.34	0	0.00	29.35	66.1	788	8.39%
2024/02/16	65.1	29.14	0	0.00	29.20	65.1	825	7.89%
2024/02/15	67	28.80	0	0.00	28.80	67	821	8.16%
2024/02/05	1	28.85	10.8	28.76	28.75	-9.8	817	-1.20%
2024/02/02	7.3	28.85	0	0.00	28.85	7.3	818	0.89%
2024/01/31	0.1	28.85	0	0.00	28.85	0.1	813	0.01%
2024/01/29	1	29.10	0	0.00	29.05	1	814	0.12%
2024/01/25	0	0.00	6	29.00	28.95	-6	819	-0.73%
2024/01/24	1.2	29.16	1.2	29.13	29.10	0.1	824	0.01%
2024/01/22	0	28.85	2	28.70	28.75	-2	824	-0.24%
2024/01/19	0	0.00	0.4	28.75	28.65	-0.4	823	-0.05%
2024/01/18	0	0.00	2	28.80	28.70	-2	825	-0.24%
2024/01/16	73	29.02	0	0.00	28.95	73	820	8.90%
2024/01/15	70.2	29.33	1	29.25	29.25	69.2	814	8.50%
2024/01/12	58	29.29	0	0.00	29.30	58	826	7.02%
2024/01/11	59	29.19	3	29.15	29.25	56	843	6.64%
2024/01/10	64	29.13	0	0.00	29.10	64	922	6.94%
2024/01/09	64	29.35	2	29.40	29.25	62	932	6.65%
2024/01/08	64	29.55	0	0.00	29.40	64	993	6.44%
2024/01/05	0	0.00	13.9	29.40	29.40	-13.9	1,031	-1.35%
2024/01/04	1.2	29.22	1	29.30	29.25	0.2	1,039	0.02%
2024/01/03	1	29.25	1	29.25	29.25	0	1,064	0.00%
2024/01/02	1	29.40	2	29.45	29.35	-1	1,076	-0.09%
2023/12/29	0.3	29.85	0	0.00	29.75	0.3	1,043	0.03%
2023/12/28	0	29.85	0	0.00	29.90	0	1,049	0.00%
2023/12/26	0	29.65	0.3	29.60	29.70	-0.3	1,080	-0.03%
2023/12/25	0.1	29.65	0	0.00	29.50	0.1	1,130	0.01%
2023/12/22	0	29.95	10	29.85	29.80	-10	1,140	-0.88%
2023/12/21	0	0.00	2	30.10	29.95	-2	1,152	-0.17%
2023/12/20	3	30.35	0	29.95	30.00	3	1,168	0.25%
2023/12/19	0.3	29.80	0	0.00	29.70	0.3	1,173	0.03%
2023/12/18	1	30.70	15	30.55	30.25	-14	1,193	-1.17%
2023/12/15	0.1	30.10	2	30.15	30.10	-1.9	1,167	-0.16%
2023/12/14	64	29.88	16	29.85	29.80	48	1,160	4.14%
2023/12/13	70	29.36	3	29.30	29.30	67	1,165	5.75%
2023/12/12	63	29.71	6	29.83	29.55	57	1,186	4.80%
2023/12/11	62	30.03	7	29.96	30.15	55	1,184	4.64%
2023/12/08	65	29.91	0	0.00	29.95	65	1,196	5.43%
2023/12/07	63	30.02	0	0.00	29.95	63	1,228	5.13%
2023/12/06	62	29.98	0	0.00	30.05	62	1,251	4.95%
2023/12/05	3	30.08	65.5	29.95	29.95	-62.5	1,256	-4.97%
2023/12/01	0	29.75	0	0.00	29.80	0	1,246	0.00%
2023/11/29	6	29.68	0	0.00	29.75	6	1,271	0.47%
2023/11/28	0	0.00	0	29.95	29.60	0	1,294	0.00%
2023/11/27	1	29.65	0	0.00	29.45	1	1,361	0.07%
2023/11/24	1	29.65	0	0.00	29.60	1	1,374	0.07%
2023/11/22	0	0.00	0	29.45	29.45	0	1,468	0.00%
2023/11/21	1	29.75	0	0.00	29.85	1	1,471	0.07%
2023/11/20	0	0.00	2	29.60	29.55	-2	1,497	-0.13%
2023/11/15	1	29.45	3.1	29.41	29.70	-2.1	1,549	-0.13%
2023/11/14	73	28.98	1	28.95	29.00	72	1,557	4.62%
2023/11/13	60	28.88	0	0.00	28.95	60	1,587	3.78%
2023/11/10	65	28.95	0	28.95	28.90	65	1,615	4.02%
2023/11/09	65	28.84	0	0.00	28.85	65	1,627	3.99%
2023/11/08	63	28.81	0	0.00	28.85	63	1,671	3.77%
2023/11/07	66	28.84	0	0.00	28.90	66	1,731	3.81%
2023/11/06	65	28.82	0	0.00	28.80	65	1,859	3.50%
2023/11/03	0	0.00	24	28.60	28.60	-24	1,894	-1.27%
2023/11/01	0	0.00	0.2	28.30	28.30	-0.2	2,108	-0.01%
2023/10/31	0	28.55	0	0.00	28.30	0	2,182	0.00%
2023/10/30	1	28.60	0	0.00	28.60	1	2,353	0.04%
2023/10/26	0	28.75	0	0.00	28.55	0	2,586	0.00%
2023/10/25	3	28.80	0	0.00	28.65	3	2,870	0.11%
2023/10/24	1	28.90	1	28.85	28.85	0	3,296	0.00%
2023/10/23	0	0.00	1	28.70	28.70	-1	3,337	-0.03%
2023/10/20	2	28.55	1	28.45	28.60	1	3,380	0.03%
2023/10/19	2.6	28.69	0	0.00	28.40	2.6	3,462	0.08%
2023/10/18	64	28.35	0	0.00	29.10	64	3,477	1.84%
2023/10/17	65	28.51	3	28.65	28.45	62	3,449	1.80%
2023/10/16	67	28.74	2.4	28.69	28.65	64.6	3,463	1.87%
2023/10/13	68	28.56	0	0.00	28.50	68	3,441	1.98%
2023/10/12	66	28.39	0	0.00	28.40	66	3,439	1.92%
2023/10/11	65	28.32	0	0.00	28.35	65	3,460	1.88%
2023/10/06	64	28.68	1	28.55	28.75	63	3,496	1.80%
2023/10/05	0	0.00	25.6	28.45	28.45	-25.6	3,507	-0.73%
2023/10/04	0	28.40	0	0.00	28.40	0	3,529	0.00%
2023/10/03	2.1	28.70	0	0.00	28.55	2.1	3,573	0.06%
2023/09/27	1	28.50	0	0.00	28.50	1	3,785	0.03%
2023/09/22	2	28.25	0	0.00	28.30	2	4,009	0.05%
2023/09/21	2	28.10	0	0.00	28.10	2	4,143	0.05%
2023/09/19	0	0.00	1	28.25	28.40	-1	4,374	-0.02%
2023/09/15	1	28.20	0	0.00	28.20	1	4,950	0.02%
2023/09/14	65	28.44	0	0.00	28.40	65	4,951	1.31%
2023/09/13	65	28.30	0	0.00	28.45	65	4,960	1.31%
2023/09/12	65	28.11	0	0.00	28.25	65	4,996	1.30%
2023/09/11	65	27.95	1	28.00	28.00	64	5,018	1.28%
2023/09/08	65.1	28.09	0	0.00	28.05	65.1	5,045	1.29%
2023/09/07	65	28.13	1	28.10	28.15	64	5,102	1.25%
2023/09/06	68	28.24	0	0.00	28.15	68	5,151	1.32%
2023/09/05	1	28.50	85.8	28.50	28.50	-84.8	5,189	-1.63%
2023/09/04	1	28.40	0	0.00	28.70	1	5,251	0.02%
2023/09/01	0	0.00	1	28.55	28.55	-1	5,273	-0.02%
2023/08/31	5.5	28.61	2	28.50	28.55	3.5	5,389	0.06%
2023/08/30	1	28.00	0	0.00	28.00	1	5,419	0.02%
2023/08/29	0.2	27.95	2	27.60	27.85	-1.8	5,593	-0.03%
2023/08/28	6	27.46	7	27.56	27.50	-1	5,850	-0.02%
2023/08/25	0.5	28.02	0	0.00	27.95	0.5	5,804	0.01%
2023/08/24	3	27.90	9	27.93	27.85	-6	5,797	-0.10%
2023/08/23	0	28.10	0	0.00	28.10	0	5,797	0.00%
2023/08/22	2.1	28.13	10	28.37	28.05	-7.9	5,809	-0.14%
2023/08/21	8	28.24	13	28.25	28.45	-5	5,812	-0.09%
2023/08/18	3	28.33	13	28.35	28.35	-10	5,850	-0.17%
2023/08/17	1	28.75	1	28.50	28.80	0	5,935	0.00%
2023/08/16	1.8	28.70	0	0.00	28.90	1.8	5,938	0.03%
2023/08/15	74	29.19	1	29.10	29.10	73	5,950	1.23%
2023/08/14	70	29.14	38	29.23	29.00	32	6,008	0.53%
2023/08/11	73.2	29.91	0	0.00	30.00	73.2	6,008	1.22%
2023/08/10	86.4	30.91	4.9	30.77	30.45	81.5	5,968	1.37%
2023/08/09	61	32.33	4	32.25	32.45	57	5,861	0.97%
2023/08/08	66.5	32.87	0	0.00	32.70	66.5	5,843	1.14%
2023/08/07	75	33.70	12	33.41	33.45	63	5,843	1.08%
2023/08/04	8	34.53	18.4	34.36	34.40	-10.4	5,757	-0.18%
2023/08/02	5	34.19	9	34.68	34.00	-4	5,938	-0.07%
2023/08/01	15	33.98	4.6	34.16	33.90	10.4	5,847	0.18%
2023/07/31	28	34.47	35	34.78	34.55	-7	5,939	-0.12%
2023/07/28	99.3	34.84	39	34.66	34.10	60.3	6,126	0.98%
2023/07/27	33	34.66	46.8	34.71	35.00	-13.8	5,983	-0.23%
2023/07/26	16	33.24	18	33.23	33.15	-2	5,634	-0.04%
2023/07/25	0	0.00	4	32.97	32.70	-4	5,643	-0.07%
2023/07/24	19	32.97	25	33.01	32.75	-6	5,693	-0.11%
2023/07/21	3	32.43	0	32.80	32.25	3	5,906	0.05%
2023/07/20	2	32.60	12	32.68	32.80	-10	6,338	-0.16%
2023/07/19	3	31.92	31	31.96	31.90	-28	6,847	-0.41%
2023/07/18	11	32.19	0	0.00	32.05	11	7,263	0.15%
2023/07/17	0	0.00	11	32.65	32.75	-11	7,430	-0.15%
2023/07/14	59	32.42	5	32.55	32.40	54	7,402	0.73%
2023/07/13	61	32.19	1	32.10	31.90	60	7,373	0.81%
2023/07/12	57	32.60	3	32.62	32.55	54	7,311	0.74%
2023/07/11	98	32.80	0	0.00	32.80	98	7,286	1.35%
2023/07/10	61	32.84	33.1	32.80	32.80	27.9	7,266	0.38%
2023/07/07	60	33.21	50	33.15	33.30	10	7,228	0.14%
2023/07/06	102	34.16	20.6	34.64	34.00	81.4	7,151	1.14%	大買/
2023/07/05	29	34.05	49.7	34.09	34.05	-20.7	7,034	-0.29%
2023/07/04	6	33.78	12	33.93	33.80	-6	6,972	-0.09%
2023/07/03	12	34.18	18	34.17	34.20	-6	6,895	-0.09%
2023/06/30	4	33.93	7	33.84	34.05	-3	6,789	-0.04%
2023/06/29	3	34.22	27.2	34.09	34.25	-24.2	6,717	-0.36%
2023/06/28	11	33.35	3.4	33.30	33.15	7.6	6,563	0.12%
2023/06/27	23.3	33.97	20	33.87	33.80	3.3	6,491	0.05%
2023/06/26	64.1	34.55	72	34.41	34.75	-7.9	6,287	-0.13%
2023/06/21	3	33.22	3	33.22	33.30	0	5,768	0.00%
2023/06/20	2	32.60	0	0.00	32.60	2	5,679	0.04%
2023/06/19	10	32.35	4	32.45	32.55	6	5,652	0.11%
2023/06/16	7	32.22	0	32.43	32.35	7	5,636	0.12%
2023/06/15	12	32.18	1	32.30	32.30	11	5,582	0.20%
2023/06/14	60	32.58	3.2	32.55	32.55	56.8	5,558	1.02%
2023/06/13	63	32.80	1	32.90	32.90	62	5,535	1.12%
2023/06/12	60	33.08	13	32.90	33.20	47	5,483	0.86%
2023/06/09	55	33.76	6	33.79	33.80	49	5,424	0.90%
2023/06/08	60	33.29	7	33.31	33.25	53	5,374	0.99%
2023/06/07	55	33.68	0	33.75	33.80	55	5,307	1.04%
2023/06/06	69.1	33.72	7.1	33.73	33.55	62	5,261	1.18%
2023/06/05	3	33.83	159.4	33.74	33.75	-156.4	5,124	-3.05%	大賣/鉅額交易
2023/06/02	20.1	33.80	28	33.37	33.25	-8	5,014	-0.16%
2023/06/01	58.5	33.53	34.1	33.00	33.50	24.5	4,830	0.51%
2023/05/31	1	31.90	0	31.98	31.75	1	4,534	0.02%
2023/05/30	0	0.00	0.1	31.85	31.75	-0.1	4,521	0.00%
2023/05/29	5	32.10	7	31.64	31.95	-2	4,522	-0.04%
2023/05/26	11.6	31.64	4	31.45	31.60	7.6	4,497	0.17%
2023/05/25	16	32.08	1	32.15	32.20	15	4,449	0.34%
2023/05/24	5	32.43	1	32.50	32.45	4	4,428	0.09%
2023/05/23	42.1	32.51	50.2	32.58	32.60	-8.1	4,365	-0.18%
2023/05/22	2	31.10	1	31.35	31.75	1	4,229	0.02%
2023/05/19	5	31.55	4	31.36	31.35	1	4,193	0.02%
2023/05/18	13.9	32.00	3	32.10	31.85	10.9	4,149	0.26%
2023/05/17	12	32.02	2	31.80	31.80	10	4,074	0.25%
2023/05/16	58	31.58	0.1	31.60	31.70	57.9	4,032	1.44%
2023/05/15	61.4	31.51	6	31.75	31.45	55.4	4,024	1.38%
2023/05/12	72	31.87	42	31.70	32.05	30	4,013	0.75%
2023/05/11	72	31.87	42	31.70	31.75	30	4,001	0.75%
2023/05/10	58.3	32.42	8	32.77	32.40	50.3	3,948	1.27%
2023/05/09	123	33.90	36.3	33.67	33.20	86.7	3,911	2.22%	大買/
2023/05/08	60	33.42	1	33.35	33.50	59	3,665	1.61%
2023/05/05	14	33.83	106.4	33.27	33.10	-92.4	3,594	-2.57%	大賣/
2023/05/04	30	33.39	50	33.39	33.65	-20	3,437	-0.58%
2023/05/03	18	32.52	26	32.35	32.10	-8	3,116	-0.26%
2023/05/02	1.2	31.61	2.1	31.89	32.00	-0.9	2,986	-0.03%
2023/04/28	5	31.55	1.1	31.35	31.30	3.9	2,919	0.13%
2023/04/27	12	31.40	1	31.50	31.35	11	2,866	0.38%
2023/04/26	61	32.39	58.1	32.04	32.00	2.9	2,767	0.10%
2023/04/25	32.2	32.29	25	31.97	32.35	7.2	2,461	0.29%
2023/04/24	62	31.97	41.1	32.30	32.50	20.9	2,003	1.04%
2023/04/21	68.5	31.21	43	30.72	30.40	25.5	1,446	1.76%
2023/04/20	5	29.95	17.1	29.85	29.45	-12.1	1,034	-1.17%
2023/04/19	1	28.55	0	0.00	28.40	1	843	0.12%
2023/04/18	1	28.75	0	0.00	28.75	1	845	0.12%
2023/04/17	66	28.90	0	28.90	28.95	66	856	7.70%
2023/04/14	65	28.85	1	28.95	28.85	64	860	7.44%
2023/04/13	65	28.79	3	28.72	28.75	62	854	7.25%
2023/04/12	70	28.82	1	28.75	28.80	69	846	8.15%
2023/04/11	65	28.54	0	0.00	28.60	65	834	7.79%
2023/04/10	66	28.55	1	28.65	28.45	65	832	7.81%
2023/04/07	62	28.51	1	28.55	28.75	61	801	7.61%
2023/04/06	6	28.43	28.5	28.40	28.60	-22.5	789	-2.85%
2023/03/31	0	28.25	0	0.00	28.25	0	778	0.00%
2023/03/30	2	28.05	0	0.00	28.10	2	777	0.26%
2023/03/29	0	28.45	0	0.00	28.25	0	776	0.00%
2023/03/28	1	28.20	0	0.00	28.30	1	779	0.13%
2023/03/27	0	28.23	2	28.05	28.20	-2	780	-0.25%
2023/03/24	1	28.00	2	28.00	28.00	-1	798	-0.13%
2023/03/23	0.1	27.98	3	28.00	28.00	-2.9	797	-0.37%
2023/03/22	1	27.85	0	0.00	27.85	1	796	0.13%
2023/03/20	1	27.30	4.7	27.38	27.45	-3.7	791	-0.47%
2023/03/17	2	27.55	1	27.45	27.15	1	786	0.13%
2023/03/16	5.1	27.70	1	27.40	27.60	4.1	751	0.54%
2023/03/15	0	28.80	5	28.57	28.40	-5	733	-0.68%
2023/03/14	61	28.75	0	0.00	28.75	61	730	8.35%
2023/03/13	63	28.74	0.9	28.70	28.80	62.1	755	8.22%
2023/03/10	65	28.79	2	28.93	28.85	63	753	8.36%
2023/03/09	65	29.01	0	0.00	29.05	65	766	8.48%
2023/03/08	66	29.00	0	0.00	29.10	66	776	8.50%
2023/03/07	67.8	28.99	1	29.00	29.00	66.8	773	8.63%
2023/03/06	65	28.83	0	29.00	28.80	65	767	8.47%
2023/03/03	0	28.85	30.9	28.70	28.75	-30.9	762	-4.06%
2023/03/02	0	28.83	0	0.00	28.75	0	764	0.00%
2023/03/01	0.2	28.90	0	0.00	28.70	0.2	774	0.03%
2023/02/24	0	0.00	0	28.80	28.85	0	772	0.00%
2023/02/23	1	28.60	2	28.65	28.60	-1	778	-0.13%
2023/02/22	0	0.00	1.5	28.45	28.60	-1.5	794	-0.19%
2023/02/21	1	28.70	0	0.00	28.70	1	800	0.12%
2023/02/20	0	0.00	0	28.80	28.65	0	811	0.00%
2023/02/16	0	0.00	0	28.65	28.55	0	834	0.00%
2023/02/15	0	28.70	0	0.00	28.45	0	842	0.00%
2023/02/14	66	28.64	0	0.00	28.65	66	845	7.81%
2023/02/13	66	28.44	0	0.00	28.55	66	847	7.79%
2023/02/10	65	28.77	0	0.00	28.80	65	837	7.77%
2023/02/09	65	29.00	0	0.00	29.00	65	836	7.77%
2023/02/08	64	29.08	0.2	29.10	29.05	63.8	821	7.77%
2023/02/07	63	29.00	2	29.00	29.10	61	808	7.55%
2023/02/06	63	28.66	9.8	28.61	28.60	53.2	785	6.77%
2023/02/03	1.2	28.77	0	0.00	29.05	1.2	782	0.15%
2023/02/02	0.4	29.00	0	0.00	29.00	0.4	773	0.06%
2023/02/01	0.1	28.85	1	29.25	28.85	-0.9	763	-0.12%
2023/01/31	0	29.10	1.1	29.10	29.10	-1.1	757	-0.15%
2023/01/30	0	28.65	4	28.74	28.85	-4	744	-0.54%
2023/01/17	0	0.00	0.5	28.30	28.50	-0.5	730	-0.07%
2023/01/16	68	28.26	0	0.00	28.20	68	722	9.42%
2023/01/13	67	28.26	0.2	28.35	28.25	66.8	719	9.28%
2023/01/12	65	28.26	0	0.00	28.35	65	729	8.91%
2023/01/11	67	28.25	0	0.00	28.30	67	725	9.23%
2023/01/10	65	28.30	4	28.18	28.40	61	724	8.42%
2023/01/09	65	27.87	0	0.00	27.95	65	693	9.38%
2023/01/06	67	27.64	0	0.00	27.60	67	688	9.73%
2023/01/05	1	27.75	1	27.75	27.65	0	702	0.00%
2023/01/04	1	27.50	0	0.00	27.60	1	692	0.14%
2023/01/03	1	27.35	0	0.00	27.35	1	700	0.14%
2022/12/29	0	27.30	0	0.00	27.20	0	704	0.00%
2022/12/23	1	27.15	0	0.00	27.15	1	713	0.14%
2022/12/19	0	0.00	2	27.45	27.40	-2	731	-0.27%
2022/12/15	0	0.00	2	27.48	27.50	-2	710	-0.28%
2022/12/14	69	27.70	2	27.70	27.65	67	710	9.43%
2022/12/13	67	27.77	0	0.00	27.80	67	707	9.47%
2022/12/12	65	27.66	0	0.00	27.80	65	708	9.17%
2022/12/09	66	27.65	0	0.00	27.60	66	725	9.10%
2022/12/08	67	27.60	0	0.00	27.70	67	725	9.24%
2022/12/07	66	27.78	0	0.00	27.85	66	729	9.05%
2022/12/06	67	27.69	0	0.00	27.45	67	734	9.13%
2022/12/05	3	27.85	28	27.90	27.90	-25	732	-3.42%
2022/12/01	1	27.50	0	0.00	27.50	1	726	0.14%
2022/11/30	0.1	27.40	0	0.00	27.15	0.1	719	0.01%
2022/11/28	3	27.20	0	0.00	27.20	3	717	0.42%
2022/11/23	0	0.00	2	27.15	27.15	-2	732	-0.27%
2022/11/22	0.1	27.25	0	0.00	27.15	0.1	734	0.01%
2022/11/17	0	0.00	0	27.00	26.95	0	718	0.00%
2022/11/16	1.1	27.00	0	0.00	26.80	1.1	732	0.14%
2022/11/15	71	27.18	5	27.10	27.35	66	828	7.96%
2022/11/14	68	27.18	0	0.00	27.15	68	826	8.23%
2022/11/11	68	27.05	0	0.00	27.00	68	814	8.35%
2022/11/10	68	26.93	0	0.00	27.00	68	808	8.41%
2022/11/09	67	27.11	0	0.00	27.15	67	813	8.24%
2022/11/08	68	27.01	0	0.00	27.00	68	828	8.21%
2022/11/07	65	26.86	0	0.00	26.95	65	833	7.80%
2022/11/04	0	0.00	10.4	26.30	26.45	-10.4	843	-1.23%
2022/11/01	0	0.00	1	26.45	26.40	-1	852	-0.12%
2022/10/28	0	0.00	1	26.10	26.00	-1	842	-0.12%
2022/10/20	2	25.40	0.2	25.55	25.75	1.8	857	0.21%
2022/10/19	1	26.10	0	0.00	25.80	1	860	0.12%
2022/10/18	0	0.00	10	25.98	26.05	-10	868	-1.15%
2022/10/17	74	25.82	0	0.00	25.95	74	894	8.28%
2022/10/14	70	25.99	0	0.00	26.00	70	904	7.74%
2022/10/13	73	25.60	0	0.00	25.25	73	910	8.02%
2022/10/12	69.5	26.08	0	0.00	26.10	69.5	920	7.55%
2022/10/11	69	26.11	19	26.10	25.90	50	932	5.37%
2022/10/07	67	26.70	0	0.00	26.70	67	935	7.16%
2022/10/06	67	26.71	0	0.00	26.80	67	946	7.08%
2022/10/05	0	0.00	62.4	26.77	26.75	-62.4	957	-6.51%
2022/10/04	0	0.00	3	26.62	26.70	-3	973	-0.31%
2022/09/30	0	0.00	1	26.40	26.60	-1	1,005	-0.10%
2022/09/28	0	26.25	0	0.00	26.15	0	1,029	0.00%
2022/09/27	0	0.00	1	26.55	26.55	-1	1,049	-0.10%
2022/09/26	1	26.85	0	0.00	26.45	1	1,059	0.10%
2022/09/23	0.3	27.10	0	0.00	26.95	0.3	1,085	0.03%
2022/09/22	2.5	26.94	0	0.00	26.90	2.5	1,134	0.22%
2022/09/19	0	27.25	0	0.00	27.15	0	1,319	0.00%
2022/09/16	0	0.00	2	27.55	27.35	-2	1,338	-0.15%
2022/09/15	66	27.69	0	0.00	27.60	66	1,337	4.93%
2022/09/14	66	27.55	0	0.00	27.60	66	1,374	4.80%
2022/09/13	65	27.59	0	0.00	27.70	65	1,418	4.58%
2022/09/12	66	27.27	0	0.00	27.25	66	1,433	4.60%
2022/09/08	67	26.91	0	0.00	27.00	67	1,456	4.60%
2022/09/07	69.2	26.82	0	0.00	26.75	69.2	1,486	4.66%
2022/09/06	66	27.14	0	0.00	27.10	66	1,506	4.38%
2022/09/05	2	27.33	24.2	27.25	27.25	-22.2	1,519	-1.46%
2022/09/02	0.4	27.85	12	27.75	27.70	-11.6	1,526	-0.76%
2022/09/01	3.2	27.89	0	27.90	27.90	3.2	1,531	0.21%
2022/08/31	0	0.00	3	28.08	28.30	-3	1,541	-0.19%
2022/08/30	4	27.89	0	0.00	27.95	4	1,543	0.26%
2022/08/29	5	27.78	0	0.00	27.85	5	1,551	0.33%
2022/08/25	1.5	28.27	1	28.30	28.20	0.5	1,550	0.03%
2022/08/24	1	28.20	0	0.00	28.15	1	1,566	0.06%
2022/08/23	11.1	28.13	0	0.00	28.20	11.1	1,591	0.70%
2022/08/22	17	28.94	5	29.44	28.70	12	1,614	0.74%
2022/08/18	1.1	28.20	0	0.00	28.20	1.1	1,592	0.07%
2022/08/16	64	28.20	0	0.00	28.15	64	1,683	3.80%
2022/08/15	64	27.92	2	28.03	28.15	62	1,686	3.68%
2022/08/12	65	27.59	0	0.00	27.60	65	1,707	3.81%
2022/08/11	67	27.56	0	0.00	27.55	67	1,767	3.79%
2022/08/10	66	27.26	1	27.35	27.35	65	1,812	3.59%
2022/08/09	65	27.01	0	0.00	27.00	65	1,818	3.57%
2022/08/08	65	26.92	0	0.00	27.00	65	1,852	3.51%
2022/08/05	0	0.00	4	26.85	26.90	-4	1,874	-0.21%
2022/08/04	1.6	26.55	0	0.00	26.65	1.6	1,938	0.08%
2022/08/03	1	26.70	0	0.00	26.90	1	1,973	0.05%
2022/08/01	0	0.00	0	27.25	27.10	0	2,045	0.00%
2022/07/29	0.1	27.00	1	27.10	27.10	-0.9	2,062	-0.04%
2022/07/25	0	26.90	0	0.00	26.70	0	2,228	0.00%
2022/07/21	0	0.00	1	26.40	26.45	-1	2,235	-0.04%
2022/07/20	0	26.50	0	0.00	26.35	0	2,232	0.00%
2022/07/19	9	26.30	0	0.00	26.35	9	2,237	0.40%
2022/07/18	0.2	25.80	0	0.00	25.80	0.2	2,234	0.01%
2022/07/15	1.1	25.46	0	0.00	25.45	1.1	2,229	0.05%
2022/07/14	69	25.66	2	25.65	25.90	67	2,230	3.00%
2022/07/13	69	25.72	1	25.75	25.80	68	2,232	3.05%
2022/07/12	70	25.48	1	25.45	25.45	69	2,224	3.10%
2022/07/11	68	25.87	0	0.00	25.90	68	2,211	3.07%
2022/07/08	68.1	25.73	0	0.00	25.75	68.1	2,211	3.08%
2022/07/07	71	25.80	0	0.00	25.90	71	2,197	3.23%
2022/07/06	67	25.61	0	0.00	25.70	67	2,192	3.06%
2022/07/05	1	25.90	35.9	25.75	25.95	-34.9	2,181	-1.60%
2022/07/04	0	0.00	1	25.25	25.35	-1	2,161	-0.05%
2022/07/01	2	25.40	0	0.00	25.20	2	2,163	0.09%
2022/06/30	3	25.92	2	25.60	26.05	1	2,149	0.05%
2022/06/29	1.2	26.72	0	0.00	26.55	1.2	2,118	0.06%
2022/06/28	6.2	27.38	6	27.40	27.15	0.2	2,088	0.01%
2022/06/27	2	29.85	0	0.00	29.95	2	2,026	0.10%
2022/06/24	1.2	29.64	1	29.55	29.75	0.2	1,968	0.01%
2022/06/23	1	29.65	0	0.00	29.65	1	1,984	0.05%
2022/06/22	6	29.64	0	0.00	29.55	6	1,991	0.30%
2022/06/20	0.1	30.30	0	0.00	29.90	0.1	1,925	0.00%
2022/06/17	0.1	29.94	0	0.00	30.30	0.1	1,901	0.00%
2022/06/16	1	30.15	0	0.00	30.00	1	1,884	0.05%
2022/06/15	2	29.63	15	29.75	30.05	-13	1,870	-0.70%
2022/06/14	60.6	29.47	0.1	29.80	29.60	60.5	1,862	3.25%
2022/06/13	61.2	29.59	0	0.00	29.55	61.2	1,862	3.29%
2022/06/10	59	30.12	0	0.00	30.15	59	1,860	3.17%
2022/06/09	58	30.29	15	30.35	30.20	43	1,857	2.31%
2022/06/08	59	30.07	0	0.00	30.05	59	1,848	3.19%
2022/06/07	60	29.92	0	0.00	29.95	60	1,851	3.24%
2022/06/06	55	29.97	0	0.00	30.00	55	1,854	2.97%
2022/06/02	8	30.00	3.1	30.00	30.00	4.9	1,886	0.26%
2022/06/01	3	30.00	0	30.15	30.00	3	1,905	0.16%
2022/05/31	0	29.95	10	30.10	30.00	-10	1,889	-0.53%
2022/05/30	11	29.91	0	0.00	30.05	11	1,865	0.59%
2022/05/27	4	29.54	1	29.70	29.55	3	1,831	0.16%
2022/05/26	30	29.65	0	0.00	29.65	30	1,795	1.67%
2022/05/25	4.3	29.51	0	0.00	29.40	4.3	1,775	0.24%
2022/05/24	2.3	29.91	0	0.00	29.95	2.3	1,731	0.13%
2022/05/20	1	29.75	0	0.00	29.95	1	1,721	0.06%
2022/05/19	11.1	29.51	0	0.00	29.60	11.1	1,700	0.65%
2022/05/18	2	30.40	0	0.00	30.40	2	1,637	0.12%
2022/05/16	60	30.25	0	0.00	30.15	60	1,613	3.72%
2022/05/13	56	30.73	1	30.50	30.85	55	1,594	3.45%
2022/05/12	67	30.82	1	30.70	30.40	66	1,621	4.07%
2022/05/11	57.1	31.89	2	31.85	31.85	55.1	1,591	3.47%
2022/05/10	55	32.56	0	0.00	32.50	55	1,614	3.41%
2022/05/09	53.3	32.60	10	32.53	32.75	43.3	1,608	2.69%
2022/05/06	54	33.16	0	0.00	33.20	54	1,603	3.37%
2022/05/05	1	33.55	30.6	33.57	33.60	-29.6	1,617	-1.83%
2022/05/04	2.1	33.59	3	33.80	33.65	-0.9	1,622	-0.06%
2022/05/03	3	34.45	3	34.28	33.70	0	1,594	0.00%
2022/04/29	0	0.00	0.1	33.70	33.45	-0.1	1,469	0.00%
2022/04/28	1.2	33.33	0	0.00	33.50	1.2	1,476	0.08%
2022/04/26	2	34.10	0	0.00	34.10	2	1,452	0.14%
2022/04/25	1.1	34.32	0	0.00	34.25	1.1	1,466	0.08%
2022/04/22	1	34.95	2	34.70	34.95	-1	1,466	-0.07%
2022/04/21	4	34.73	0	0.00	34.65	4	1,488	0.27%
2022/04/20	3	34.45	7	34.64	34.45	-4	1,545	-0.26%
2022/04/19	3	34.50	0	0.00	34.50	3	1,548	0.19%
2022/04/15	0	34.55	0	34.60	34.65	0	1,599	0.00%
2022/04/14	4	34.60	0	0.00	34.65	4	1,636	0.24%
2022/04/13	0	0.00	5	34.32	34.40	-5	1,681	-0.30%
2022/04/12	0	0.00	1	34.05	34.15	-1	1,742	-0.06%
2022/04/11	0.1	34.25	0	0.00	34.10	0.1	1,781	0.01%
2022/04/07	176.6	34.68	0	0.00	34.60	176.6	1,808	9.77%	大買/鉅額交易
2022/04/06	176	34.77	270	34.74	34.90	-94	1,813	-5.18%	大買/大賣/
2022/04/01	0.1	34.74	69	34.50	34.60	-68.9	1,846	-3.73%
2022/03/31	0	34.85	0	0.00	35.00	0	1,948	0.00%
2022/03/30	1	34.45	0.1	34.55	34.70	1	2,111	0.05%
2022/03/29	0	34.50	0	0.00	34.45	0	2,173	0.00%
2022/03/28	0	34.65	0	0.00	34.40	0	2,183	0.00%
2022/03/25	1	34.40	0	0.00	34.50	1	2,155	0.05%
2022/03/24	0.3	35.05	1.1	34.91	34.85	-0.8	2,163	-0.04%
2022/03/23	0	35.20	2	35.08	35.10	-2	2,177	-0.09%
2022/03/22	0	35.11	0	0.00	35.10	0	2,204	0.00%
2022/03/21	1	34.80	1	34.90	35.10	0	2,226	0.00%
2022/03/18	0	35.05	0	0.00	34.50	0	2,377	0.00%
2022/03/17	0	0.00	7	34.58	34.70	-7	2,371	-0.30%
2022/03/16	0.3	34.60	16.8	34.29	34.35	-16.5	2,376	-0.69%
2022/03/15	51	34.10	14	34.00	33.95	37	2,372	1.56%
2022/03/14	52	34.40	3	34.40	34.45	49	2,373	2.06%
2022/03/11	52	34.35	0	0.00	34.25	52	2,402	2.17%
2022/03/10	50	34.44	0	0.00	34.35	50	2,412	2.07%
2022/03/09	59	33.85	0	0.00	33.95	59	2,412	2.45%
2022/03/08	53	33.79	2	33.85	33.70	51	2,421	2.11%
2022/03/07	52	34.15	0	0.00	34.35	52	2,401	2.17%
2022/03/04	0	0.00	42.8	34.93	34.90	-42.8	2,409	-1.78%
2022/03/03	3	35.07	8	35.10	35.10	-5	2,501	-0.20%
2022/03/02	0	0.00	10	34.74	35.00	-10	2,632	-0.38%
2022/03/01	0	0.00	6.9	34.86	34.85	-6.9	2,696	-0.26%
2022/02/25	1	34.60	1	34.65	34.40	0	2,711	0.00%
2022/02/24	10	34.94	0	0.00	34.60	10	2,724	0.37%
2022/02/23	0	0.00	1	35.45	35.60	-1	2,717	-0.04%
2022/02/22	3	35.57	0	0.00	35.40	3	2,787	0.11%
2022/02/21	0	0.00	3	36.20	36.20	-3	2,895	-0.10%
2022/02/18	0	35.90	2	35.80	35.70	-2	2,919	-0.07%
2022/02/16	48	35.99	2	35.95	36.00	46	2,975	1.55%
2022/02/15	55.1	36.24	5	36.28	36.05	50.1	2,979	1.68%
2022/02/14	63	36.47	9	36.62	36.50	54	2,998	1.80%
2022/02/11	47.1	36.26	1.3	36.25	36.35	45.8	3,056	1.50%
2022/02/10	52	36.15	5.2	36.08	36.25	46.8	3,084	1.52%
2022/02/09	47.1	35.61	4	35.86	35.85	43.1	3,082	1.40%
2022/02/08	58	35.34	2	35.38	35.60	56	3,060	1.83%
2022/02/07	0.3	34.80	24.9	34.93	34.90	-24.6	3,067	-0.80%
2022/01/25	1	34.20	0	0.00	34.10	1	3,117	0.03%
2022/01/24	1	34.35	0	0.00	34.35	1	3,167	0.03%
2022/01/21	0.2	34.60	0	0.00	34.55	0.2	3,216	0.01%
2022/01/20	0	0.00	1.2	34.76	35.05	-1.2	3,215	-0.04%
2022/01/19	5.1	34.60	1	34.65	34.60	4.1	3,249	0.13%
2022/01/18	14.3	34.91	1	34.90	34.80	13.3	3,277	0.41%
2022/01/17	5.3	35.25	0	0.00	35.30	5.3	3,277	0.16%
2022/01/14	48	35.58	1	35.35	35.40	47	3,305	1.42%
2022/01/13	49	35.86	53.6	35.92	35.85	-4.6	3,297	-0.14%
2022/01/12	52	35.42	3.1	35.40	35.50	48.9	3,267	1.50%
2022/01/11	50	35.45	1.3	35.41	35.40	48.7	3,273	1.49%
2022/01/10	48	35.56	3.6	35.52	35.65	44.4	3,310	1.34%
2022/01/07	48	34.99	4	35.03	35.00	44	3,318	1.33%
2022/01/06	49	35.06	12	35.17	35.00	37	3,322	1.11%
2022/01/05	3	34.72	12.3	34.65	34.65	-9.3	3,317	-0.28%
2022/01/04	2.3	34.74	1	34.95	35.05	1.3	3,280	0.04%
2022/01/03	3.1	35.07	7	35.04	35.05	-4	3,268	-0.12%
2021/12/30	0	0.00	0.5	35.45	35.30	-0.5	3,292	-0.02%
2021/12/29	2	35.50	1.1	35.55	35.50	0.9	3,355	0.03%
2021/12/28	18	35.09	0	0.00	35.20	18	3,391	0.53%
2021/12/27	38	36.04	3	36.45	35.60	35	3,425	1.02%
2021/12/24	13.6	35.83	21	35.78	35.90	-7.4	3,417	-0.22%
2021/12/23	0.1	34.80	4	34.95	35.05	-3.9	3,392	-0.11%
2021/12/22	0.3	34.35	1	34.20	34.35	-0.7	3,483	-0.02%
2021/12/21	0.1	33.90	1	34.00	34.10	-0.9	4,172	-0.02%
2021/12/20	1	33.90	0	0.00	33.70	1	4,690	0.02%
2021/12/17	2	33.98	1.5	34.02	33.90	0.5	4,907	0.01%
2021/12/16	73	33.77	1	33.80	33.70	72	4,925	1.46%
2021/12/15	2	33.90	0	0.00	33.95	2	4,956	0.04%
2021/12/14	170.2	34.16	58	34.11	34.00	112.2	4,980	2.25%	大買/鉅額交易
2021/12/13	51	33.73	1	33.70	33.60	50	4,850	1.03%
2021/12/10	159	33.87	22	34.05	33.90	137	4,864	2.82%	大買/鉅額交易
2021/12/09	49	33.94	0	0.00	34.00	49	4,854	1.01%
2021/12/08	58	33.96	0.1	33.98	33.95	57.9	4,861	1.19%
2021/12/07	84.1	33.63	1	33.80	33.80	83.1	4,883	1.70%
2021/12/06	60	33.65	10	33.70	33.70	50	4,864	1.03%
2021/12/03	2	33.85	26.3	33.80	33.85	-24.3	4,886	-0.50%
2021/12/02	4	33.80	1	33.75	33.80	3	4,893	0.06%
2021/12/01	2	33.90	2	34.03	34.05	0	4,897	0.00%
2021/11/30	32	34.05	0.1	34.30	34.00	31.9	4,899	0.65%
2021/11/29	4.1	33.60	18	33.71	34.10	-13.9	4,919	-0.28%
2021/11/26	24	34.37	29	34.52	34.50	-5	4,875	-0.10%
2021/11/25	18.6	35.72	23.6	35.81	35.70	-5.1	4,805	-0.11%
2021/11/24	2	35.00	8	35.36	35.50	-6	4,774	-0.13%
2021/11/23	14	35.07	15	35.03	34.85	-1	4,774	-0.02%
2021/11/22	11	35.16	4.2	35.33	35.35	6.8	4,777	0.14%
2021/11/19	14.2	35.77	16	36.14	35.50	-1.8	4,784	-0.04%
2021/11/18	12	36.01	14	36.22	36.05	-2	4,768	-0.04%
2021/11/17	11	35.63	5	35.69	35.40	6	4,669	0.13%
2021/11/16	68	35.01	10	35.35	35.40	58	4,659	1.24%
2021/11/15	54	34.70	2	34.45	35.00	52	4,663	1.11%
2021/11/12	57	34.45	1	34.40	34.50	56	4,711	1.19%
2021/11/11	51	34.56	0	34.50	34.50	51	4,748	1.07%
2021/11/10	88	35.07	13	35.04	34.75	75	4,828	1.55%
2021/11/09	51	34.84	3	34.93	35.00	48	4,749	1.01%
2021/11/08	57	34.97	2.6	34.98	35.15	54.4	4,727	1.15%
2021/11/05	1	34.15	55.9	34.30	34.55	-54.9	4,701	-1.17%
2021/11/04	1	34.75	4.1	34.60	34.35	-3.1	4,717	-0.07%
2021/11/03	32	34.32	0	0.00	34.65	32	4,720	0.68%
2021/11/02	1	34.35	1	34.30	34.30	0	4,727	0.00%
2021/11/01	1	34.20	0	0.00	34.20	1	4,711	0.02%
2021/10/29	6	33.75	1	33.45	34.00	5	4,713	0.11%
2021/10/28	1	33.15	0	0.00	33.20	1	4,726	0.02%
2021/10/27	6.1	33.12	1	33.10	33.05	5.1	4,763	0.11%
2021/10/26	0	0.00	4	33.35	33.35	-4	4,746	-0.08%
2021/10/25	2	33.65	10	33.80	33.60	-8	4,738	-0.17%
2021/10/22	0	0.00	1	33.60	33.60	-1	4,771	-0.02%
2021/10/21	0.1	34.10	0.2	34.10	34.10	-0.1	4,770	0.00%
2021/10/20	0	34.05	0	0.00	33.95	0	4,901	0.00%
2021/10/19	2	34.18	0	34.30	34.30	2	4,939	0.04%
2021/10/18	1.2	34.66	6	34.53	34.40	-4.8	5,010	-0.10%
2021/10/15	50	33.94	5	33.85	33.90	45	5,076	0.89%
2021/10/14	47	33.80	1	33.80	33.95	46	5,072	0.91%
2021/10/13	64.2	33.26	9	33.32	33.10	55.2	5,046	1.09%
2021/10/12	47.3	33.31	2	33.45	33.30	45.3	5,039	0.90%
2021/10/08	52	33.73	7	33.73	33.55	45	5,047	0.89%
2021/10/07	54	33.86	6	33.73	34.00	48	5,101	0.94%
2021/10/06	56	33.39	0	0.00	33.20	56	5,136	1.09%
2021/10/05	3	32.92	43.1	33.84	33.90	-40.1	5,163	-0.78%
2021/10/04	15	33.97	1	34.35	33.75	14	5,229	0.27%
2021/10/01	12.5	34.61	11	34.57	34.40	1.5	5,334	0.03%
2021/09/30	20	35.78	11	35.91	35.65	9	5,582	0.16%
2021/09/29	18	35.81	21	36.01	35.70	-3	5,656	-0.05%
2021/09/28	98.4	37.65	64.1	38.12	37.20	34.4	5,623	0.61%
2021/09/27	69.6	36.48	45	36.03	37.50	24.6	5,127	0.48%
2021/09/24	36.1	35.09	16	35.06	34.10	20.1	5,231	0.38%
2021/09/23	4	34.08	0	0.00	34.10	4	5,482	0.07%
2021/09/22	2.1	34.01	2	34.00	33.80	0.1	5,512	0.00%
2021/09/17	1	34.30	4	34.60	34.30	-3	5,554	-0.05%
2021/09/16	1.6	35.07	1	35.00	34.90	0.6	5,568	0.01%
2021/09/15	10.1	35.15	0	0.00	35.15	10.1	5,599	0.18%
2021/09/14	44	35.65	0	0.00	35.70	44	5,717	0.77%
2021/09/13	45	35.71	0	0.00	35.75	45	6,089	0.74%
2021/09/10	44	35.31	0	0.00	35.20	44	6,292	0.70%
2021/09/09	43	35.54	0	0.00	35.70	43	6,319	0.68%
2021/09/08	45	35.34	0	0.00	35.10	45	6,382	0.71%
2021/09/07	43	35.61	1	35.45	35.60	42	6,401	0.66%
2021/09/06	52.1	35.56	2	35.55	35.50	50.1	6,471	0.77%
2021/09/03	0	0.00	56.7	35.95	35.90	-56.7	6,703	-0.85%
2021/09/02	2	35.95	1	35.95	36.10	1	6,818	0.01%
2021/09/01	1	36.15	22	36.55	36.05	-21	6,932	-0.30%
2021/08/31	15	35.86	0	0.00	36.00	15	7,220	0.21%
2021/08/30	2	36.43	0	0.00	36.45	2	8,170	0.02%
2021/08/27	1	36.95	0	0.00	37.15	1	8,507	0.01%
2021/08/26	0	36.80	11	36.33	36.65	-11	9,338	-0.12%
2021/08/25	1	36.40	4	36.45	36.45	-3	9,548	-0.03%
2021/08/23	2	36.60	0	0.00	36.65	2	9,552	0.02%
2021/08/20	0	35.80	1	36.05	36.05	-1	9,568	-0.01%
2021/08/19	2	35.95	0	0.00	35.80	2	9,595	0.02%
2021/08/18	15	36.44	36	35.53	36.75	-21	9,597	-0.22%
2021/08/17	8	37.40	4	37.71	36.85	4	9,597	0.04%
2021/08/16	96.1	39.99	1	39.55	39.65	95.1	9,655	0.98%
2021/08/13	40	40.92	0	0.00	40.90	40	9,619	0.42%
2021/08/12	42.1	41.27	0	0.00	41.15	42.1	9,653	0.44%
2021/08/11	41.1	41.56	2	41.28	41.15	39.1	9,717	0.40%
2021/08/10	38.1	41.94	0	0.00	41.85	38.1	9,801	0.39%
2021/08/09	38	42.20	3	42.43	42.40	35	9,916	0.35%
2021/08/06	37	42.00	3	42.15	42.05	34	10,006	0.34%
2021/08/05	5.2	41.76	63	42.00	42.05	-57.8	10,134	-0.57%
2021/08/04	1	42.00	0.1	42.02	42.20	0.9	10,387	0.01%
2021/08/03	26.2	41.47	3	41.60	41.80	23.2	10,891	0.21%
2021/08/02	4	41.28	5	41.60	42.00	-1	11,135	-0.01%
2021/07/30	5	42.15	2	42.20	42.15	3	11,123	0.03%
2021/07/29	1	42.20	1	42.20	42.20	0	11,148	0.00%
2021/07/28	6	41.33	1	42.00	41.70	5	11,200	0.04%
2021/07/27	1	41.60	0	41.85	41.75	1	11,276	0.01%
2021/07/26	20	41.73	5	41.81	41.35	15	11,320	0.13%
2021/07/23	7	43.34	18	43.13	43.80	-11	11,234	-0.10%
2021/07/22	15	41.88	16	42.31	42.10	-1	11,252	-0.01%
2021/07/21	19	42.73	9	42.84	42.65	10	11,280	0.09%
2021/07/20	13	43.78	1	43.50	43.40	12	11,329	0.11%
2021/07/19	2	44.50	13.1	44.56	44.60	-11.1	11,489	-0.10%
2021/07/16	4	44.80	0	0.00	44.75	4	11,723	0.03%
2021/07/15	16	44.75	7	44.86	45.10	9	11,904	0.08%
2021/07/14	39	44.43	4	44.20	44.35	35	12,012	0.29%
2021/07/13	40	44.68	11	44.78	44.20	29	12,155	0.24%
2021/07/12	49	45.20	7	45.13	44.95	42	12,200	0.34%
2021/07/09	40	46.07	7	46.24	45.95	33	12,244	0.27%
2021/07/08	55	47.06	11	46.70	46.80	44	12,352	0.36%
2021/07/07	76	48.76	55	49.19	48.00	21	12,719	0.17%
2021/07/06	49	48.27	16	48.72	48.05	33	12,729	0.26%
2021/07/05	19.2	47.98	84.8	48.05	48.35	-65.6	12,634	-0.52%
2021/07/02	19	48.66	11	48.58	48.25	8	12,625	0.06%
2021/07/01	105	49.58	87	48.64	47.70	18	12,600	0.14%	大買/
2021/06/30	48	47.22	82	47.84	48.50	-34	12,196	-0.28%
2021/06/29	18	45.78	9	45.91	45.60	9	11,816	0.08%
2021/06/28	16	45.42	125	45.83	46.00	-109	11,840	-0.92%	大賣/鉅額交易
2021/06/25	26	45.25	8	45.20	44.90	18	11,931	0.15%
2021/06/24	3	45.05	1	45.05	45.40	2	12,036	0.02%
2021/06/23	101.1	45.37	86	46.00	44.80	15.1	12,046	0.13%	大買/
2021/06/22	141	46.18	103	46.19	45.25	38	12,006	0.32%	大買/大賣/
2021/06/21	25.5	44.90	72	45.66	45.80	-46.5	11,681	-0.40%
2021/06/18	0	0.00	16	44.06	44.30	-16	11,495	-0.14%
2021/06/17	23	44.27	5	44.30	44.05	18	11,500	0.16%
2021/06/16	47	43.90	3.1	43.84	43.85	43.9	11,569	0.38%
2021/06/15	70	43.95	12	43.97	44.00	58	11,547	0.50%
2021/06/11	154.3	45.59	132	46.18	44.50	22.3	11,486	0.19%	大買/大賣/
2021/06/09	106	45.57	10	45.56	45.10	96	11,135	0.86%	大買/
2021/06/08	113.3	47.27	36	47.55	46.90	77.2	11,004	0.70%	大買/
2021/06/07	86.6	48.28	80	48.81	49.00	6.6	10,711	0.06%
2021/06/04	57.2	47.23	72	45.99	45.65	-14.8	9,730	-0.15%
2021/06/03	204.1	46.27	204.5	46.40	46.40	-0.4	9,410	0.00%	大買/大賣/
2021/06/02	41	43.58	37.1	43.83	44.75	4	8,596	0.05%
2021/06/01	1	40.90	4	41.60	41.70	-3	8,410	-0.04%
2021/05/31	2.3	41.77	1	41.70	41.30	1.3	8,428	0.01%
2021/05/28	0.1	41.20	5	41.30	41.20	-5	8,435	-0.06%
2021/05/27	2	41.28	1	42.00	40.90	1	8,495	0.01%
2021/05/26	4	40.94	2	41.50	41.60	2	8,506	0.02%
2021/05/25	10.3	41.66	5	42.31	41.70	5.3	8,495	0.06%
2021/05/24	8	43.14	6	43.03	42.35	2	8,454	0.02%
2021/05/21	1	39.85	4	40.94	41.30	-3	8,413	-0.04%
2021/05/20	1	39.10	3	39.30	39.95	-2	8,382	-0.02%
2021/05/19	1.1	40.05	4	39.98	40.35	-2.9	8,352	-0.03%
2021/05/18	7	39.97	5	39.41	40.00	2	8,294	0.02%
2021/05/17	19.1	37.59	11	37.66	37.50	8.1	8,225	0.10%
2021/05/14	67	40.02	17.3	39.12	39.30	49.7	8,098	0.61%
2021/05/13	62	40.40	16	39.22	40.55	46	7,981	0.58%
2021/05/12	79	42.38	66	43.13	40.80	13	7,825	0.17%
2021/05/11	165	47.79	88	46.74	44.85	77	7,543	1.02%	大買/
2021/05/10	58	45.67	38	45.43	46.30	20	7,010	0.29%
2021/05/07	42	42.96	6	42.78	43.20	36	6,735	0.53%
2021/05/06	38	43.15	7.4	43.65	42.90	30.6	6,739	0.45%
2021/05/05	0	0.00	162	43.09	42.80	-162	6,710	-2.41%	大賣/鉅額交易
2021/05/04	12	43.00	38	42.91	42.35	-26	6,679	-0.39%
2021/05/03	4	44.15	44	44.26	44.45	-40	6,594	-0.61%
2021/04/29	0.1	44.20	16	44.20	44.60	-15.9	6,583	-0.24%
2021/04/28	15	45.03	16	45.02	44.90	-1	6,554	-0.02%
2021/04/27	3	44.63	20	44.99	45.80	-17	6,573	-0.26%
2021/04/26	18	45.14	12.5	44.99	45.20	5.5	6,491	0.09%
2021/04/23	3	43.60	21.1	43.59	44.10	-18.1	6,353	-0.28%
2021/04/22	29.1	43.88	39	43.79	42.65	-9.9	6,216	-0.16%
2021/04/21	20	44.01	34	44.01	43.90	-14	6,020	-0.23%
2021/04/20	3	42.52	11	42.70	42.90	-8	5,845	-0.14%
2021/04/19	13	42.40	22.1	42.68	43.00	-9.1	5,793	-0.16%
2021/04/16	5	41.01	10	40.94	41.55	-5	5,623	-0.09%
2021/04/15	16.1	41.34	14	40.88	40.80	2.1	5,565	0.04%
2021/04/14	62.5	40.74	33	41.10	40.75	29.5	5,534	0.53%
2021/04/13	222	42.69	71.1	42.40	41.80	151	5,423	2.78%	大買/鉅額交易
2021/04/12	104.8	39.95	43	39.61	40.45	61.8	4,935	1.25%	大買/
2021/04/09	87.3	37.07	0	37.10	37.00	87.3	4,665	1.87%
2021/04/08	54	37.64	55.6	37.20	38.00	-1.6	4,657	-0.03%
2021/04/07	68	37.38	8.8	36.97	37.00	59.2	4,750	1.25%
2021/04/06	62	37.05	92.5	36.95	37.40	-30.5	5,023	-0.61%
2021/04/01	7	35.07	37.7	35.16	35.40	-30.7	5,095	-0.60%
2021/03/31	2	34.80	5	34.87	34.90	-3	4,996	-0.06%
2021/03/30	4	34.85	62	34.78	35.00	-58	4,935	-1.17%
2021/03/29	4	34.36	27	34.42	34.05	-23	4,784	-0.48%
2021/03/26	52	33.43	2	33.50	33.60	50	4,838	1.03%
2021/03/25	1	33.70	1	33.50	33.35	0	4,869	0.00%
2021/03/24	14	32.95	0	0.00	33.00	14	4,804	0.29%
2021/03/19	1	33.10	38	32.99	32.65	-37	5,060	-0.73%
2021/03/18	0	0.00	1	32.05	32.05	-1	4,953	-0.02%
2021/03/17	1	32.15	1	32.15	32.15	0	4,948	0.00%
2021/03/16	0	32.25	1	32.20	32.35	-1	5,012	-0.02%
2021/03/15	0	32.40	0	0.00	32.15	0	5,051	0.00%
2021/03/12	0	0.00	0	32.70	32.30	0	5,083	0.00%
2021/03/10	0	32.23	2	32.15	32.30	-2	5,138	-0.04%
2021/03/09	0	0.00	1	32.45	32.40	-1	5,155	-0.02%
2021/03/08	0	0.00	13	32.05	32.10	-13	5,171	-0.25%
2021/03/05	10.1	32.20	11	31.80	31.80	-0.9	5,165	-0.02%
2021/03/04	4	32.00	0	0.00	31.95	4	5,211	0.08%
2021/03/03	0	31.40	2	31.90	31.85	-2	5,198	-0.04%
2021/03/02	2	31.70	2	32.20	31.20	0	5,189	0.00%
2021/02/26	0	0.00	10	31.40	31.35	-10	5,152	-0.19%
2021/02/25	0	0.00	1	31.45	31.45	-1	5,134	-0.02%
2021/02/24	1	31.40	0	0.00	31.50	1	5,173	0.02%
2021/02/23	0	0.00	2	31.38	31.65	-2	5,162	-0.04%
2021/02/22	0	0.00	2	31.13	31.10	-2	5,150	-0.04%
2021/02/17	0	0.00	2	30.32	30.20	-2	5,365	-0.04%
2021/02/04	0	0.00	2	29.15	29.30	-2	5,813	-0.03%
2021/02/03	0	29.20	0	0.00	29.15	0	5,855	0.00%
2021/02/02	0	0.00	1	29.25	29.30	-1	5,993	-0.02%
2021/02/01	3	28.65	3	28.68	28.90	0	6,029	0.00%
2021/01/29	1.5	29.08	21	29.10	28.70	-19.5	6,066	-0.32%
2021/01/28	5	29.26	0	0.00	29.20	5	6,138	0.08%
2021/01/26	1	30.00	2	30.30	29.90	-1	6,185	-0.02%
2021/01/25	0	0.00	1	30.00	30.15	-1	6,210	-0.02%
2021/01/22	6	29.54	0	0.00	29.60	6	6,234	0.10%
2021/01/21	0.5	29.90	5	29.75	29.90	-4.5	6,209	-0.07%
2021/01/20	18	30.05	3	29.88	29.85	15	6,286	0.24%
2021/01/19	1	31.00	2	31.15	30.85	-1	6,495	-0.02%
2021/01/18	9	31.02	0	0.00	31.10	9	6,550	0.14%
2021/01/15	2	31.68	1	31.70	31.40	1	6,564	0.02%
2021/01/14	10	32.10	2	32.10	32.05	8	6,677	0.12%
2021/01/13	5	32.30	0	0.00	32.30	5	6,713	0.07%
2021/01/12	9	32.32	1	32.55	32.25	8	6,781	0.12%
2021/01/11	14	33.08	0	0.00	33.00	14	6,760	0.21%
2021/01/08	10	33.20	2	33.35	33.30	8	6,787	0.12%
2021/01/07	4	33.70	7	33.97	33.55	-3	6,802	-0.04%
2021/01/06	6.1	33.50	17	33.65	33.20	-10.9	6,891	-0.16%
2021/01/04	10	34.05	13	34.41	34.20	-3	7,184	-0.04%
2020/12/31	5	34.00	71	34.01	34.00	-66	7,154	-0.92%
2020/12/30	8	34.10	9	34.00	34.15	-1	7,118	-0.01%
2020/12/29	39	34.39	20	34.04	33.55	19	7,018	0.27%
2020/12/28	20	33.41	6	33.19	33.45	14	6,617	0.21%
2020/12/23	0	0.00	1	31.85	32.00	-1	6,696	-0.01%
2020/12/22	1	32.35	5	32.41	32.10	-4	6,864	-0.06%
2020/12/21	1	31.80	8	31.78	31.95	-7	6,824	-0.10%
2020/12/18	0	0.00	3	31.55	31.35	-3	6,858	-0.04%
2020/12/17	4	31.33	0	0.00	31.35	4	6,965	0.06%
2020/12/16	3	32.20	7	31.89	31.75	-4	7,030	-0.06%
2020/12/15	13	31.41	12	31.36	31.25	1	7,052	0.01%
2020/12/14	2	30.58	2	30.53	30.85	0	7,238	0.00%
2020/12/11	5	30.53	1	30.55	30.60	4	7,585	0.05%
2020/12/10	6	30.87	4	31.56	30.85	2	7,732	0.03%
2020/12/09	2	30.90	0	0.00	30.90	2	7,836	0.03%
2020/12/08	4	31.24	0	0.00	31.20	4	7,910	0.05%
2020/12/07	12	30.92	3.5	31.10	30.80	8.5	8,044	0.11%
2020/12/04	3	31.38	0	0.00	31.40	3	8,135	0.04%
2020/12/03	1	31.50	1	31.45	31.55	0	8,318	0.00%
2020/12/02	5	31.74	0	0.00	31.65	5	8,383	0.06%
2020/12/01	0	0.00	0	32.05	31.95	0	8,434	0.00%
2020/11/30	3	32.08	0	0.00	31.80	3	8,550	0.04%
2020/11/27	1	32.00	0	0.00	32.00	1	8,664	0.01%
2020/11/25	3	31.80	0	0.00	31.75	3	9,325	0.03%
2020/11/24	6	31.88	5	31.90	31.90	1	9,455	0.01%
2020/11/23	1	31.70	0	0.00	31.80	1	9,522	0.01%
2020/11/20	2	32.05	1	31.95	32.00	1	9,527	0.01%
2020/11/19	0	0.00	2	31.75	31.70	-2	9,608	-0.02%
2020/11/18	5	31.80	0	0.00	31.95	5	9,607	0.05%
2020/11/17	20	32.04	0	0.00	32.00	20	9,652	0.21%
2020/11/13	37	34.11	25	33.04	32.60	12	9,815	0.12%
2020/11/12	3	32.60	1	32.65	32.60	2	9,419	0.02%
2020/11/11	8	32.99	0	0.00	33.10	8	9,481	0.08%
2020/11/10	2.1	32.46	0	0.00	32.45	2.1	9,584	0.02%
2020/11/06	3	32.47	0	0.00	32.70	3	9,894	0.03%
2020/11/05	62	32.73	0	0.00	32.60	62	10,067	0.62%
2020/11/04	11	33.05	0.3	33.10	33.25	10.7	10,031	0.11%
2020/11/03	32	33.06	1	33.50	33.15	31	10,121	0.31%
2020/11/02	13.1	33.30	1	34.35	33.15	12.1	10,118	0.12%
2020/10/30	2	34.00	1	34.20	33.95	1	10,102	0.01%
2020/10/29	0	0.00	41	34.30	34.30	-41	10,056	-0.41%
2020/10/28	15	35.07	10	34.47	34.75	5	10,041	0.05%
2020/10/27	10	35.41	28	34.99	35.35	-18	9,929	-0.18%
2020/10/26	1	33.90	1	33.60	33.55	0	9,628	0.00%
2020/10/23	12	34.08	0	0.00	33.75	12	9,552	0.13%
2020/10/22	2	33.73	16	34.22	33.85	-14	9,557	-0.15%
2020/10/21	0	0.00	4	33.89	33.75	-4	9,440	-0.04%
2020/10/20	6	33.11	6	33.29	33.60	0	9,399	0.00%
2020/10/19	1	32.55	0	0.00	32.50	1	9,368	0.01%
2020/10/16	1	32.80	2	32.95	32.80	-1	9,357	-0.01%
2020/10/15	0	0.00	1	33.55	33.20	-1	9,340	-0.01%
2020/10/14	45	33.94	22.1	33.56	33.20	22.9	9,348	0.24%
2020/10/13	10	34.20	6	34.18	34.50	4	9,174	0.04%
2020/10/12	2	33.50	4	33.08	33.50	-2	8,973	-0.02%
2020/10/08	2	32.18	10	31.90	31.75	-8	8,852	-0.09%
2020/10/07	1	32.50	0	0.00	32.25	1	8,838	0.01%
2020/10/06	3	32.10	1	32.45	32.50	2	8,827	0.02%
2020/10/05	1	31.80	0	0.00	32.10	1	8,814	0.01%
2020/09/30	6.1	31.94	6	31.68	31.55	0.1	8,814	0.00%
2020/09/29	2	32.40	0	0.00	32.55	2	8,758	0.02%
2020/09/25	2	31.50	1	32.15	31.60	1	8,596	0.01%
2020/09/24	5	30.50	23	31.41	30.45	-18	8,511	-0.21%
2020/09/23	23	31.25	0	0.00	31.15	23	8,369	0.27%
2020/09/22	2	32.00	6	32.00	31.90	-4	8,273	-0.05%
2020/09/21	4	32.89	13	33.22	33.10	-9	8,144	-0.11%
2020/09/18	33	32.44	40	32.93	32.90	-7	8,049	-0.09%
2020/09/17	37	31.05	7	31.51	31.75	30	7,804	0.38%
2020/09/16	3	30.53	63	30.77	31.55	-60	7,580	-0.79%
2020/09/15	2	29.95	11	29.76	30.00	-9	7,301	-0.12%
2020/09/14	69	29.22	14	29.23	29.00	55	7,211	0.76%
2020/09/11	16	29.10	14	28.49	28.50	2	7,118	0.03%
2020/09/10	5	29.07	3	29.50	29.00	2	7,058	0.03%
2020/09/09	2	29.63	9.8	29.55	29.65	-7.8	6,999	-0.11%
2020/09/08	1	28.90	4	28.98	29.15	-3	6,915	-0.04%
2020/09/07	1	28.30	0	0.00	27.90	1	6,728	0.01%
2020/09/03	1.5	28.63	0	0.00	28.70	1.5	6,678	0.02%
2020/09/02	6	28.70	4	28.74	28.45	2	6,571	0.03%
2020/09/01	5.5	29.70	15	29.67	29.50	-9.5	6,390	-0.15%
2020/08/31	24	29.50	84	29.92	30.30	-60	6,145	-0.98%
2020/08/28	0	0.00	9.4	26.84	27.55	-9.4	5,720	-0.16%
2020/08/27	3	26.80	1.1	26.44	26.30	1.9	5,580	0.03%
2020/08/25	0	0.00	2	27.70	27.30	-2	5,429	-0.04%
2020/08/24	0	0.00	6	27.10	27.00	-6	5,386	-0.11%
2020/08/21	4.1	27.43	1	27.15	27.30	3.1	5,399	0.06%
2020/08/20	7.4	27.64	16	27.16	27.50	-8.6	5,342	-0.16%
2020/08/19	8.1	27.37	105	27.65	28.00	-96.9	5,215	-1.86%	大賣/
2020/08/18	2	26.55	0	0.00	26.45	2	5,110	0.04%
2020/08/17	10	26.37	18	26.47	26.50	-8	5,168	-0.15%
2020/08/14	3.5	26.13	9	26.22	26.35	-5.5	5,275	-0.10%
2020/08/13	14.5	25.60	8	25.98	25.55	6.5	5,249	0.12%
2020/08/12	18	25.77	10	25.86	25.40	8	5,257	0.15%
2020/08/11	1.4	25.07	3.7	24.45	25.15	-2.3	5,099	-0.05%
2020/08/10	0	0.00	2	24.10	23.90	-2	4,954	-0.04%
2020/08/07	0	0.00	2	23.85	24.15	-2	4,961	-0.04%
2020/08/06	0	0.00	0.5	23.50	23.55	-0.5	4,927	-0.01%
2020/07/30	0	0.00	1	23.30	23.25	-1	5,088	-0.02%
2020/07/29	0.2	23.05	3	23.28	23.15	-2.8	5,083	-0.06%
2020/07/28	6	23.52	0	0.00	23.10	6	5,093	0.12%
2020/07/27	0	0.00	1	23.55	23.60	-1	5,082	-0.02%
2020/07/23	6	24.06	2	24.05	23.80	4	5,049	0.08%
2020/07/21	1	23.60	0	0.00	23.90	1	4,952	0.02%
2020/07/20	0	0.00	4	24.00	23.95	-4	4,914	-0.08%
2020/07/17	5	23.50	0	0.00	23.55	5	4,850	0.10%
2020/07/16	1	23.80	0	0.00	23.85	1	4,858	0.02%
2020/07/15	0	0.00	1	23.75	23.80	-1	4,837	-0.02%
2020/07/14	2	23.30	0	0.00	23.25	2	4,784	0.04%
2020/07/13	5	23.65	3	23.65	23.70	2	4,766	0.04%
2020/07/10	0	0.00	4	23.44	23.35	-4	4,775	-0.08%
2020/07/09	5	23.30	1	23.10	23.05	4	4,699	0.09%
2020/07/07	5.5	22.97	0	0.00	22.95	5.5	4,674	0.12%
2020/07/06	3	23.05	1	23.05	23.00	2	4,713	0.04%
2020/07/03	0	0.00	36	23.80	23.95	-36	4,653	-0.77%
2020/07/02	1	23.70	1	23.75	23.85	0	4,572	0.00%
2020/07/01	0.2	23.65	0	0.00	23.65	0.2	4,583	0.00%
2020/06/29	0	0.00	1	23.25	23.15	-1	4,584	-0.02%
2020/06/24	0.7	23.50	0	0.00	23.50	0.7	4,588	0.02%
2020/06/23	0.1	23.55	0	0.00	23.55	0.1	4,655	0.00%
2020/06/22	1	23.65	3	24.03	23.70	-2	4,710	-0.04%
2020/06/19	7	23.93	4	23.65	23.65	3	4,700	0.06%
2020/06/18	3	24.10	3	23.97	24.00	0	4,723	0.00%
2020/06/16	4	23.06	16	23.56	23.85	-12	4,805	-0.25%
2020/06/15	5	22.90	15	23.28	22.90	-10	4,918	-0.20%
2020/06/12	10	22.75	0	0.00	22.70	10	4,931	0.20%
2020/06/11	1	22.60	9	22.52	22.50	-8	4,997	-0.16%
2020/06/10	34	22.85	12	22.95	22.75	22	5,048	0.44%
2020/06/09	0.1	23.70	0.3	23.70	23.70	-0.2	5,193	0.00%
2020/06/08	0.1	23.95	0	0.00	23.95	0.1	5,294	0.00%
2020/06/05	0	0.00	2	23.75	23.75	-2	5,394	-0.04%
2020/06/02	0	23.80	0	0.00	23.80	0	5,700	0.00%
2020/06/01	10	23.80	0	0.00	23.95	10	5,810	0.17%
2020/05/29	10	24.10	0	0.00	23.60	10	5,939	0.17%
2020/05/26	0	0.00	4	24.05	23.90	-4	6,571	-0.06%
2020/05/25	2	23.50	1	23.45	23.45	1	7,089	0.01%
2020/05/22	11	24.20	3	24.27	24.05	8	7,214	0.11%
2020/05/21	2	24.00	4	24.25	24.30	-2	7,427	-0.03%
2020/05/20	1	24.10	1	23.80	23.55	0	7,367	0.00%
2020/05/19	21	23.25	3	23.17	23.60	18	7,336	0.25%
2020/05/18	0	0.00	2	23.00	23.10	-2	7,175	-0.03%
2020/05/15	6	21.95	15	22.14	22.20	-9	7,007	-0.13%
2020/05/14	2	21.50	0	0.00	21.50	2	6,955	0.03%
2020/05/13	3	22.13	1	21.90	21.90	2	6,894	0.03%
2020/05/12	12	22.45	3	22.43	22.40	9	6,806	0.13%
2020/05/07	0	0.00	10	20.95	21.10	-10	6,650	-0.15%
2020/05/06	1	21.10	0	0.00	20.90	1	6,792	0.01%
2020/04/30	0	0.00	3	21.13	21.20	-3	6,772	-0.04%
2020/04/28	0	0.00	1	20.65	21.00	-1	6,732	-0.01%
2020/04/27	1	20.55	0	0.00	20.70	1	6,745	0.01%
2020/04/24	1	20.45	0	0.00	20.40	1	6,752	0.01%
2020/04/21	0	0.00	1	20.80	20.35	-1	6,773	-0.01%
2020/04/20	1	20.70	0	0.00	21.00	1	6,744	0.01%
2020/04/16	2	21.30	0	0.00	21.15	2	6,759	0.03%
2020/04/15	0	0.00	6	20.98	21.45	-6	6,723	-0.09%
2020/04/14	1	20.75	0	0.00	20.85	1	6,657	0.02%
2020/04/10	20	20.80	0	0.00	20.75	20	6,633	0.30%
2020/04/09	0	0.00	7	20.95	21.10	-7	6,605	-0.11%
2020/04/08	0	0.00	1	20.55	20.85	-1	6,563	-0.02%
2020/04/06	6	20.03	0	0.00	20.40	6	6,489	0.09%
2020/04/01	30	20.55	0	0.00	20.50	30	6,454	0.46%
2020/03/27	7	20.54	0	0.00	20.10	7	6,396	0.11%
2020/03/26	0	20.80	6	20.26	20.75	-6	6,303	-0.10%
2020/03/24	2	19.40	1	19.35	19.45	1	6,102	0.02%
2020/03/23	3	18.95	1	19.00	19.05	2	6,000	0.03%
2020/03/20	3	18.40	8	18.38	18.35	-5	5,913	-0.08%
2020/03/19	8	17.64	1	17.55	17.55	7	5,777	0.12%
2020/03/18	2	19.53	137	19.75	19.45	-135	5,544	-2.43%	大賣/鉅額交易
2020/03/17	1	20.60	0	0.00	20.35	1	5,438	0.02%
2020/03/16	2.2	21.05	60	21.35	21.00	-57.9	5,330	-1.09%
2020/03/13	2	20.78	10	20.55	21.30	-8	5,237	-0.15%
2020/03/12	1	21.80	17	22.19	22.50	-16	4,960	-0.32%
2020/03/10	0	0.00	4	22.45	22.70	-4	4,707	-0.08%
2020/03/09	5	22.38	17	22.36	22.10	-12	4,538	-0.26%
2020/03/06	1	23.20	8	23.38	23.20	-7	4,361	-0.16%
2020/03/05	2	23.30	13	23.55	23.50	-11	4,286	-0.26%
2020/03/04	266	24.52	253	24.01	23.75	13	4,154	0.31%	大買/大賣/
2020/03/03	364	24.40	410	24.22	24.20	-46	4,018	-1.14%	大買/大賣/
2020/03/02	7	23.18	5	23.64	23.35	2	3,790	0.05%
2020/02/27	15	24.61	11	24.58	23.65	4	3,649	0.11%
2020/02/26	52	24.48	28	24.22	23.65	24	3,278	0.73%
2020/02/25	205	23.10	205	22.51	22.60	0	2,676	0.00%	大買/大賣/
2020/02/24	4	22.50	4.1	22.83	23.00	-0.1	2,438	0.00%
2020/02/21	0	0.00	5	21.60	21.65	-5	2,096	-0.24%
2020/02/20	2	21.15	15	21.00	21.00	-13	1,950	-0.67%
2020/02/18	1	20.50	0	0.00	20.50	1	1,884	0.05%
2020/02/17	0	0.00	1	20.50	20.50	-1	1,955	-0.05%
2020/02/14	1	20.25	0	0.00	20.30	1	1,909	0.05%
2020/02/13	0.5	20.10	0	0.00	20.10	0.5	1,892	0.03%
2020/02/12	0	0.00	1	20.05	20.15	-1	1,886	-0.05%
2020/02/11	1	20.05	8	20.00	20.05	-7	1,862	-0.38%
2020/02/10	11	20.50	32	20.45	20.25	-21	1,832	-1.15%
2020/02/07	14	20.74	3	20.62	20.80	11	1,732	0.63%
2020/02/06	2.3	20.00	0	0.00	20.00	2.3	1,578	0.15%
2020/02/03	5	19.18	0	0.00	19.55	5	1,540	0.32%
2020/01/31	5	19.85	0	0.00	19.70	5	1,511	0.33%
2020/01/30	6	19.64	0	0.00	19.55	6	1,495	0.40%
2020/01/15	0	0.00	4	20.00	20.00	-4	1,378	-0.29%
2020/01/13	10.1	19.80	2.6	19.76	19.75	7.5	1,343	0.56%
2020/01/10	0.1	19.75	26	19.68	19.75	-25.9	1,356	-1.91%
2020/01/09	0	0.00	10	19.25	19.20	-10	1,290	-0.77%
2020/01/08	30	19.25	0	0.00	19.20	30	1,306	2.30%
2019/12/30	4	19.20	0	0.00	19.20	4	1,288	0.31%
2019/12/26	0	0.00	5	19.20	19.15	-5	1,248	-0.40%
2019/12/24	0.1	18.95	0	0.00	18.95	0.1	1,203	0.00%
2019/12/09	0	18.75	0	0.00	18.75	0	1,152	0.00%
2019/11/28	0	0.00	2	18.95	18.85	-2	1,153	-0.17%
2019/11/21	2	18.93	0	0.00	18.85	2	1,052	0.19%
2019/11/18	2	18.90	0	0.00	18.80	2	1,052	0.19%
2019/11/15	3	19.00	0	0.00	18.85	3	1,048	0.29%
2019/11/14	0	0.00	5	18.80	18.80	-5	997	-0.50%
2019/11/07	0	0.00	1	18.30	18.25	-1	934	-0.11%
2019/11/05	1	18.35	1	18.30	18.35	0	936	0.00%
2019/11/04	0	0.00	2	18.25	18.25	-2	953	-0.21%
2019/10/29	0	18.10	0	0.00	18.10	0	1,014	0.00%
2019/10/22	0	0.00	15	18.00	18.00	-15	1,038	-1.44%
2019/10/21	35	17.99	0	0.00	17.95	35	1,057	3.31%
2019/10/18	1	17.80	0	0.00	17.80	1	1,040	0.10%
2019/10/17	0	0.00	1	18.40	18.45	-1	1,013	-0.10%
2019/10/14	0	0.00	1	18.25	18.30	-1	1,030	-0.10%
2019/10/03	1	17.85	0	0.00	18.00	1	1,157	0.09%
2019/09/23	0	0.00	5	18.25	18.20	-5	1,297	-0.39%
2019/09/11	0	0.00	1	18.25	18.10	-1	1,508	-0.07%
2019/09/10	0	0.00	1	18.25	18.25	-1	1,516	-0.07%
2019/09/09	0	0.00	7	18.26	18.30	-7	1,527	-0.46%
2019/09/03	1	17.75	0	0.00	17.70	1	1,512	0.07%
2019/08/28	2	17.48	0	0.00	17.35	2	1,526	0.13%
2019/08/26	0	17.70	0	0.00	17.50	0	1,523	0.00%
2019/08/22	1	17.70	5	17.80	17.80	-4	1,545	-0.26%
2019/08/19	3	17.75	1	17.70	17.75	2	1,553	0.13%
2019/08/15	0	18.00	0	0.00	17.80	0	1,545	0.00%
2019/08/14	0	18.10	0	0.00	18.00	0	1,546	0.00%
2019/08/12	0	18.50	0	0.00	18.30	0	1,557	0.00%
2019/08/08	0	18.80	0	0.00	18.35	0	1,564	0.00%
2019/08/07	1	17.95	8	18.08	17.95	-7	1,567	-0.45%
2019/08/06	12	17.63	9	18.04	18.05	3	1,586	0.19%
2019/08/05	1	18.20	0	0.00	18.10	1	1,574	0.06%
2019/08/02	4	18.45	10	18.45	18.45	-6	1,580	-0.38%
2019/07/29	5	18.90	0	0.00	18.95	5	1,635	0.31%
2019/07/26	1	18.90	0	0.00	19.00	1	1,630	0.06%
2019/07/23	1	19.00	6	19.00	19.00	-5	1,645	-0.30%
2019/07/16	1	19.20	1	19.15	19.15	0	1,683	0.00%
2019/07/15	14	19.22	0	0.00	19.20	14	1,662	0.84%
2019/07/11	0	0.00	1	19.60	19.65	-1	1,703	-0.06%
2019/07/10	7	20.50	0	0.00	20.60	7	1,691	0.41%
2019/07/05	0	0.00	1	20.60	20.60	-1	1,707	-0.06%
2019/07/04	0	0.00	1	20.55	20.50	-1	1,857	-0.05%
2019/06/24	0	0.00	3	20.75	20.75	-3	1,970	-0.15%
2019/06/21	0	0.00	5	20.75	20.75	-5	1,965	-0.25%
2019/06/20	0	0.00	2	20.50	20.50	-2	1,945	-0.10%
2019/06/19	0	0.00	2	20.20	20.20	-2	1,950	-0.10%
2019/06/10	3	19.60	2	19.50	19.55	1	1,983	0.05%
2019/06/04	1	19.40	0	0.00	19.40	1	2,009	0.05%
2019/06/03	1	19.45	0	0.00	19.35	1	2,016	0.05%
2019/05/28	6	19.30	0	0.00	19.30	6	2,030	0.30%
2019/05/27	10	19.40	10	19.40	19.40	0	2,028	0.00%
2019/05/24	0	0.00	5	19.35	19.35	-5	2,043	-0.24%
2019/05/23	2	19.25	0	0.00	19.25	2	2,056	0.10%
2019/05/22	0	0.00	3	19.40	19.40	-3	2,078	-0.14%
2019/05/20	3	19.35	0	0.00	19.35	3	2,120	0.14%
2019/05/13	5	19.25	0	0.00	19.20	5	2,303	0.22%
2019/05/10	5	19.40	2	19.30	19.35	3	2,323	0.13%
2019/05/09	2	19.50	2	19.80	19.50	0	2,332	0.00%
2019/05/07	1	19.75	0	0.00	19.70	1	2,301	0.04%
2019/04/26	1	19.85	0	0.00	19.85	1	2,246	0.04%
2019/04/22	1	19.95	0	0.00	19.95	1	2,212	0.05%
2019/04/19	2	19.95	0	0.00	19.90	2	2,210	0.09%
2019/04/18	11	19.98	0	0.00	19.85	11	2,209	0.50%
2019/04/17	1	20.20	6	20.23	20.40	-5	2,166	-0.23%
2019/04/12	4	20.70	7	20.63	20.55	-3	2,121	-0.14%
2019/04/11	0	21.10	0	0.00	21.00	0	2,074	0.00%
2019/04/10	13.2	21.31	2	21.15	21.35	11.2	2,041	0.55%
2019/04/09	7	20.97	0	0.00	20.80	7	1,892	0.37%
2019/04/08	3	20.85	9	20.98	21.20	-6	1,847	-0.32%
2019/03/29	0	0.00	0.1	20.50	20.50	-0.1	1,744	0.00%
2019/03/28	1	20.20	0	0.00	20.20	1	1,771	0.06%
2019/03/22	15	20.74	2	20.85	20.90	13	1,782	0.73%
2019/03/20	1	20.30	0	0.00	20.40	1	1,708	0.06%
2019/03/13	0	0.00	1	20.25	20.30	-1	1,710	-0.06%
2019/03/12	0	0.00	1	20.35	20.25	-1	1,722	-0.06%
2019/03/08	3	20.05	0.3	20.15	20.15	2.7	1,767	0.16%
2019/02/26	0	0.00	5	20.35	20.30	-5	1,846	-0.27%
2019/02/25	5	20.30	0	0.00	20.35	5	1,851	0.27%
2019/02/22	0	20.15	0	0.00	20.20	0	1,858	0.00%
2019/02/20	3	20.20	0	0.00	20.25	3	1,883	0.16%
2019/02/19	2.1	20.26	0	0.00	20.45	2.1	1,881	0.11%
2019/02/18	7	20.35	2	20.40	20.40	5	1,883	0.27%
2019/02/15	0	0.00	9	20.00	20.15	-9	1,862	-0.48%
2019/02/11	159	19.49	0	0.00	19.30	159	1,832	8.68%	大買/鉅額交易
2019/01/29	0	0.00	2	19.40	19.40	-2	1,913	-0.10%
2019/01/24	0	0.00	82	19.10	19.05	-82	2,046	-4.01%
2018/12/28	0	0.00	4	19.00	18.65	-4	3,145	-0.13%
2018/12/26	3	18.63	0	0.00	18.60	3	3,334	0.09%
2018/12/25	74	18.95	20	18.90	19.00	54	3,366	1.60%
2018/12/24	4	19.15	0	0.00	19.20	4	3,420	0.12%
2018/12/22	6	18.70	0	0.00	18.90	6	3,474	0.17%
2018/12/21	1	19.10	12	19.10	18.85	-11	3,644	-0.30%
2018/12/20	2	19.35	0	0.00	19.35	2	3,723	0.05%
2018/12/19	5	19.65	0	0.00	19.65	5	3,831	0.13%
2018/12/18	2	19.75	0	0.00	19.65	2	3,907	0.05%
2018/12/17	5	19.95	0	19.95	19.95	5	4,005	0.12%
2018/12/12	2	20.25	0	0.00	20.25	2	4,329	0.05%
2018/12/05	0	0.00	50	21.05	21.00	-50	5,355	-0.93%
2018/12/04	5	21.50	100	21.53	21.40	-95	5,528	-1.72%
2018/11/30	0	0.00	1	21.15	21.75	-1	5,919	-0.02%
2018/11/19	0	0.00	1	21.70	21.60	-1	6,896	-0.01%
2018/11/16	0.1	21.20	2	21.40	21.35	-1.9	7,278	-0.03%
2018/11/14	2	21.35	0	0.00	21.35	2	7,741	0.03%
2018/11/12	4	21.63	4	21.36	21.35	0	7,946	0.00%
2018/11/09	2	21.15	2	21.25	21.20	0	8,196	0.00%
2018/11/08	0	0.00	2	21.05	21.35	-2	8,340	-0.02%
2018/11/07	3	20.95	6	21.16	21.35	-3	8,346	-0.04%
2018/11/06	0	0.00	2	20.30	20.40	-2	8,371	-0.02%
2018/11/05	2	20.10	0	0.00	20.00	2	8,482	0.02%
2018/11/02	4	20.40	2	20.40	20.50	2	8,470	0.02%
2018/11/01	0	0.00	5	19.89	20.25	-5	8,436	-0.06%
2018/10/31	3	19.42	0	0.00	19.75	3	8,368	0.04%
2018/10/30	2	19.20	0	0.00	19.75	2	8,273	0.02%
2018/10/26	1	19.70	0	0.00	20.10	1	8,136	0.01%
2018/10/25	0.1	20.00	0	0.00	20.05	0.1	8,059	0.00%
2018/10/24	0	0.00	1	20.35	20.45	-1	7,970	-0.01%
2018/10/18	3.1	20.60	0.2	20.55	20.55	2.9	7,876	0.04%
2018/10/17	5	21.60	0	0.00	21.00	5	7,802	0.06%
2018/10/16	3	21.77	0	0.00	21.65	3	7,726	0.04%
2018/10/15	0	0.00	2	21.80	22.00	-2	7,678	-0.03%
2018/10/12	0.1	21.60	6	20.21	21.60	-5.9	7,583	-0.08%
2018/10/11	42	21.05	0	0.00	21.05	42	7,437	0.56%
2018/10/08	0	0.00	10	23.06	23.00	-10	7,322	-0.14%
2018/10/05	1.1	22.73	5	22.95	23.00	-3.9	7,242	-0.05%
2018/10/04	8	23.86	29	23.57	24.10	-21	7,126	-0.29%
2018/10/02	0	0.00	21	23.99	23.95	-21	7,033	-0.30%
2018/10/01	10	24.65	0	0.00	24.40	10	7,001	0.14%
2018/09/28	12	24.53	1	24.35	24.60	11	6,963	0.16%
2018/09/27	0	0.00	18	25.02	25.30	-18	6,795	-0.26%
2018/09/26	16	24.40	6	24.53	24.80	10	6,650	0.15%
2018/09/25	20	23.75	16	23.75	23.55	4	6,526	0.06%
2018/09/21	18	24.26	0	0.00	24.05	18	6,454	0.28%
2018/09/20	15	23.88	18	23.85	23.80	-3	6,333	-0.05%
2018/09/19	20	24.73	0	0.00	24.65	20	6,195	0.32%
2018/09/18	13	25.11	14	24.56	24.65	-1	6,141	-0.02%
2018/09/17	10	24.63	11	24.37	24.60	-1	6,009	-0.02%
2018/09/14	11.2	24.38	52	24.53	25.00	-40.8	5,859	-0.70%
2018/09/13	2	23.78	11	23.62	23.75	-9	5,568	-0.16%
2018/09/12	18	23.27	15	23.24	23.30	3	5,400	0.06%
2018/09/11	8	22.65	2	22.40	22.75	6	5,158	0.12%
2018/09/10	12	22.09	3	22.10	22.40	9	5,014	0.18%
2018/09/07	61	22.07	38	22.36	21.80	23	4,829	0.48%
2018/09/04	1	21.40	11	21.53	21.35	-10	4,411	-0.23%
2018/09/03	10	21.15	6	21.22	21.15	4	4,391	0.09%
2018/08/30	3	21.80	5	21.55	21.45	-2	4,271	-0.05%
2018/08/29	14	21.63	0	0.00	21.95	14	4,235	0.33%
2018/08/28	0	0.00	2	21.25	21.35	-2	4,138	-0.05%
2018/08/27	40	21.56	10	21.40	21.50	30	4,155	0.72%
2018/08/24	21	21.80	33	21.64	21.75	-12	4,019	-0.30%
2018/08/23	11	21.46	17	21.52	21.65	-6	3,728	-0.16%
2018/08/22	30	20.44	35	20.66	20.65	-5	3,364	-0.15%
2018/08/21	6	19.48	0	0.00	19.80	6	3,080	0.19%
2018/08/17	13	19.19	3	19.40	19.05	10	2,850	0.35%
2018/08/16	31	18.88	22	18.99	18.80	9	2,680	0.34%
2018/08/15	10	18.40	8	18.43	18.55	2	2,430	0.08%
2018/08/14	0	0.00	4	18.00	18.10	-4	2,268	-0.18%
2018/08/13	0.1	18.00	74	18.07	18.00	-73.9	2,271	-3.25%
2018/08/10	36	17.90	308	17.92	17.85	-272	2,203	-12.35%	大賣/鉅額交易
2018/08/01	50	17.15	0	0.00	17.20	50	2,544	1.96%
2018/07/31	1	17.25	1	17.30	17.25	0	2,649	0.00%
2018/07/30	0	0.00	1	17.30	17.10	-1	2,655	-0.04%
2018/07/27	50	16.85	0	0.00	16.85	50	2,614	1.91%
2018/07/26	0	0.00	1	16.80	16.85	-1	2,659	-0.04%
2018/07/23	34	16.65	0	0.00	16.70	34	2,816	1.21%
2018/07/20	40	16.73	0	0.00	16.75	40	2,819	1.42%
2018/07/19	20	16.65	0	0.00	16.75	20	2,832	0.71%
2018/07/13	20	16.75	0	0.00	16.80	20	2,854	0.70%
2018/07/12	21	16.65	0	0.00	16.75	21	2,866	0.73%
2018/07/10	30	17.25	0	0.00	17.15	30	2,842	1.06%
2018/07/09	1	17.25	3	17.27	17.20	-2	2,828	-0.07%
2018/07/06	20	16.95	1	17.00	16.95	19	2,870	0.66%
2018/07/05	100	17.03	0	0.00	16.90	100	2,907	3.44%
2018/07/04	0	0.00	5	16.85	17.05	-5	2,986	-0.17%
2018/07/03	7	17.06	0	0.00	16.95	7	2,992	0.23%
2018/06/27	1	16.95	0	0.00	17.05	1	2,979	0.03%
2018/06/26	0	0.00	10	16.75	16.65	-10	2,964	-0.34%
2018/06/25	4	16.81	0	0.00	16.80	4	2,951	0.14%
2018/06/22	0	0.00	1	16.90	16.85	-1	2,957	-0.03%
2018/06/21	10	17.10	0	0.00	17.10	10	2,950	0.34%
2018/06/20	0	0.00	10	17.05	17.05	-10	2,965	-0.34%
2018/06/19	2	17.08	1	17.10	17.15	1	2,958	0.03%
2018/06/15	8	17.55	3	17.50	17.50	5	2,911	0.17%
2018/06/14	6	17.49	2	17.70	17.35	4	2,904	0.14%
2018/06/12	0	0.00	18	17.94	17.95	-18	2,846	-0.63%
2018/06/11	2	18.10	20	17.95	18.00	-18	2,838	-0.63%
2018/06/07	0	17.95	0	0.00	18.05	0	2,815	0.00%
2018/06/06	2	18.00	0	0.00	18.05	2	2,823	0.07%
2018/06/05	0	0.00	3	18.27	18.15	-3	2,803	-0.11%
2018/06/04	15	18.20	29	18.21	18.50	-14	2,726	-0.51%
2018/06/01	0	0.00	10	18.00	17.95	-10	2,590	-0.39%
2018/05/31	0	0.00	10	17.60	17.85	-10	2,572	-0.39%
2018/05/30	20	17.55	0	0.00	17.65	20	2,589	0.77%
2018/05/29	0	0.00	8	17.78	17.80	-8	2,582	-0.31%
2018/05/28	0	0.00	6	17.65	17.70	-6	2,638	-0.23%
2018/05/25	1	17.55	0	0.00	17.60	1	2,740	0.04%
2018/05/24	10	17.50	6	17.50	17.45	4	3,051	0.13%
2018/05/23	0	0.00	10	17.50	17.50	-10	3,119	-0.32%
2018/05/21	7	17.78	0	0.00	17.65	7	3,079	0.23%
2018/05/18	5	18.00	1	18.15	18.00	4	3,034	0.13%
2018/05/17	7	18.09	1	18.00	18.00	6	3,002	0.20%
2018/05/16	10	17.70	3	17.65	17.70	7	2,879	0.24%
2018/05/15	0	0.00	55	17.60	17.55	-55	2,874	-1.91%
2018/05/14	7	17.52	0	0.00	17.55	7	2,901	0.24%
2018/05/11	11	17.75	31	17.72	17.65	-20	2,876	-0.70%
2018/05/10	2	17.35	0	0.00	17.45	2	2,713	0.07%
2018/05/09	14	17.35	0	0.00	17.30	14	2,671	0.52%
2018/05/08	3	17.40	1	17.25	17.40	2	2,661	0.08%
2018/05/07	25	17.13	5	17.15	17.15	20	2,574	0.78%
2018/05/04	5	17.05	0	0.00	17.10	5	2,552	0.20%
2018/05/03	52	17.15	10	17.20	17.15	42	2,539	1.65%
2018/05/02	0	0.00	6	17.10	17.10	-6	2,516	-0.24%
2018/04/27	12	16.65	2	16.45	16.65	10	2,456	0.41%
2018/04/26	20	16.35	0	0.00	16.25	20	2,489	0.80%
2018/04/24	0.1	16.40	2	16.35	16.40	-1.9	2,673	-0.07%
2018/04/20	0	0.00	3	16.43	16.50	-3	3,024	-0.10%
2018/04/16	0	0.00	3	16.60	16.60	-3	3,125	-0.10%
2018/04/12	0	0.00	0.3	16.80	16.85	-0.3	3,198	-0.01%
2018/04/09	1	16.25	0	0.00	16.30	1	3,063	0.03%
2018/04/03	0.3	16.30	10	16.20	16.30	-9.8	3,068	-0.32%
2018/04/02	0	0.00	10	16.29	16.30	-10	3,095	-0.32%
2018/03/31	0	0.00	2	16.20	16.20	-2	3,122	-0.06%
2018/03/28	1	16.15	0	0.00	16.15	1	3,235	0.03%
2018/03/27	0	0.00	1	16.15	16.15	-1	3,246	-0.03%
2018/03/26	0	0.00	3	16.10	16.05	-3	3,248	-0.09%
2018/03/19	0	0.00	2	16.70	16.65	-2	3,340	-0.06%
2018/03/16	20	16.80	0	0.00	16.80	20	3,365	0.59%
2018/03/14	0	0.00	2	17.00	16.95	-2	3,388	-0.06%
2018/03/13	0	0.00	4	16.95	16.95	-4	3,410	-0.12%
2018/03/09	0	0.00	5	16.87	16.70	-5	3,495	-0.14%
2018/03/08	0	0.00	1	16.80	16.75	-1	3,591	-0.03%
2018/03/07	0.1	16.75	2	16.70	16.70	-1.9	3,615	-0.05%
2018/03/06	1	16.70	0	0.00	16.60	1	3,631	0.03%
2018/03/05	5	17.00	1	16.90	16.80	4	3,624	0.11%
2018/03/02	5	17.10	2	17.08	17.15	3	3,587	0.08%
2018/02/27	4.3	17.27	26	17.11	16.90	-21.7	3,498	-0.62%
2018/02/26	36	17.42	29	17.52	17.30	7	3,399	0.21%
2018/02/23	3	16.28	4	15.83	16.30	-1	3,079	-0.03%
2018/02/12	2	15.33	1	15.40	15.25	1	3,154	0.03%
2018/02/08	2	15.40	0	0.00	15.55	2	3,174	0.06%
2018/02/07	0	0.00	1	15.60	15.50	-1	3,195	-0.03%
2018/02/06	2	15.20	12	15.63	15.40	-10	3,239	-0.31%
2018/02/02	0	0.00	2	16.25	16.15	-2	3,192	-0.06%
2018/02/01	0	0.00	2	16.00	15.90	-2	3,192	-0.06%
2018/01/31	3.1	15.84	0	0.00	15.90	3.1	3,223	0.10%
2018/01/29	0	0.00	3	16.27	16.30	-3	3,281	-0.09%
2018/01/25	0	0.00	1	16.40	16.35	-1	3,338	-0.03%
2018/01/22	3	16.40	0	0.00	16.40	3	3,323	0.09%
2018/01/17	48	17.52	29	17.55	17.20	19	3,139	0.61%
2018/01/15	0	0.00	10	16.50	16.55	-10	2,906	-0.34%
2018/01/12	0	0.00	12	16.28	16.55	-12	2,973	-0.40%
2018/01/10	1	16.30	0	0.00	16.30	1	3,009	0.03%
2018/01/09	0	0.00	1	16.60	16.55	-1	3,045	-0.03%
2018/01/08	0	0.00	10	16.55	16.35	-10	3,060	-0.33%
2018/01/05	0	0.00	3	16.50	16.60	-3	3,075	-0.10%
2018/01/03	1	16.35	0	0.00	16.40	1	3,127	0.03%