正隆 (1904)-元大-中山北路券商分點個股進出

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
22.20
漲跌
--
漲幅
0.00%
成交量
793張
產業
上市造紙類股
653人加入追蹤

立即追蹤
本地時間:13:30

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

正隆 (1904)籌碼相關－元大-中山北路券商分點個股進出

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

元大-中山北路券商分點個股進出
元大-中山北路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
2024/11/21	0	22.20	0	0.00	22.20	0	1,330	0.00%
2024/11/20	2	22.10	0	0.00	22.30	2	1,334	0.15%
2024/11/18	0	0.00	45	22.21	22.20	-45	1,346	-3.34%
2024/11/14	52	21.94	0	0.00	22.05	52	1,373	3.79%
2024/11/12	0	22.95	0	0.00	22.85	0	1,303	0.00%
2024/11/06	0	24.00	0	0.00	24.00	0	1,259	0.00%
2024/11/04	1	23.95	0	0.00	23.95	1	1,287	0.08%
2024/10/30	0	0.00	3	23.80	23.80	-3	1,336	-0.22%
2024/10/28	1	24.20	0	0.00	24.20	1	1,334	0.07%
2024/10/21	0	24.25	0	0.00	24.25	0	1,388	0.00%
2024/10/16	1	24.00	0	0.00	24.10	1	1,423	0.07%
2024/09/27	0	0.00	15	24.65	24.85	-15	1,255	-1.20%
2024/09/26	0	24.60	0	0.00	24.35	0	1,212	0.00%
2024/09/24	0	0.00	0	24.30	24.30	0	1,190	0.00%
2024/09/11	10	23.50	10	23.80	23.55	0	1,153	0.00%
2024/09/04	2	24.30	0	0.00	24.10	2	1,093	0.18%
2024/08/19	0	26.00	0	0.00	25.90	0	1,042	0.00%
2024/08/16	9	26.25	0	0.00	25.85	9	1,040	0.87%
2024/08/08	10	24.90	14	24.87	24.90	-4	1,015	-0.39%
2024/08/06	9	24.05	1	24.00	24.15	8	1,005	0.80%
2024/08/05	4	23.98	5	24.05	23.75	-1	982	-0.10%
2024/08/02	4	26.13	0	0.00	26.00	4	941	0.42%
2024/07/31	0	0.00	0	26.50	26.30	0	915	0.00%
2024/07/23	0	27.20	0	0.00	27.10	0	903	0.00%
2024/07/22	0.1	26.85	0	0.00	26.75	0.1	895	0.01%
2024/07/18	0	27.80	0	0.00	28.10	0	848	0.00%
2024/07/11	0	0.00	2	28.25	28.30	-2	834	-0.24%
2024/07/08	0	28.85	0	0.00	28.80	0	810	0.00%
2024/07/01	0	0.00	5.3	28.55	28.55	-5.3	827	-0.63%
2024/06/28	0.1	28.55	0	0.00	28.55	0.1	876	0.01%
2024/06/20	3	29.05	0	0.00	29.10	3	885	0.34%
2024/06/19	0	0.00	2	29.05	29.00	-2	879	-0.23%
2024/06/06	0	28.85	0	0.00	28.80	0	891	0.00%
2024/06/05	0	0.00	0.2	28.80	28.80	-0.2	889	-0.03%
2024/06/04	0	0.00	0.9	28.80	28.85	-0.9	902	-0.10%
2024/05/30	0	28.75	0	0.00	28.80	0	895	0.00%
2024/05/29	0	28.90	0	28.90	28.75	0	915	0.00%
2024/05/24	0	28.80	0	0.00	28.65	0	902	0.00%
2024/05/16	0	0.00	6	28.90	28.95	-6	886	-0.68%
2024/05/15	1	28.85	5	28.90	28.85	-4	886	-0.45%
2024/05/09	1	29.00	0	0.00	28.95	1	893	0.11%
2024/05/07	0	0.00	1	29.20	29.10	-1	901	-0.11%
2024/05/06	1	29.25	0	29.20	29.20	1	897	0.11%
2024/05/03	6	29.25	0	0.00	29.10	6	897	0.67%
2024/04/26	0	28.90	0	0.00	28.85	0	874	0.00%
2024/04/25	0	0.00	1	29.30	29.00	-1	871	-0.11%
2024/04/23	3	29.62	3	29.15	29.20	0	878	0.00%
2024/04/22	1	28.90	2	29.00	29.10	-1	868	-0.12%
2024/04/17	0	0.00	0	28.50	28.40	0	821	0.00%
2024/04/16	0	0.00	1	28.40	28.35	-1	821	-0.12%
2024/04/15	0	0.00	1	28.95	29.00	-1	789	-0.13%
2024/04/09	1	29.10	0.1	29.10	29.20	0.9	769	0.12%
2024/04/02	0.4	29.05	0	29.00	28.80	0.4	773	0.05%
2024/04/01	0	0.00	1	29.00	29.10	-1	718	-0.14%
2024/03/29	0	0.00	1	28.95	29.00	-1	714	-0.14%
2024/03/22	0	29.30	0	0.00	29.10	0	695	0.00%
2024/03/21	1	29.15	0	0.00	29.25	1	735	0.14%
2024/03/20	0	0.00	0.1	29.06	28.95	-0.1	752	-0.01%
2024/03/18	0	0.00	0	28.90	28.85	0	754	0.00%
2024/03/15	0	28.90	0	0.00	28.75	0	765	0.00%
2024/03/14	0	28.85	1	28.75	28.85	-1	762	-0.13%
2024/03/13	0.1	28.80	0	0.00	28.85	0.1	762	0.01%
2024/03/12	0.1	28.90	0	0.00	28.80	0.1	752	0.01%
2024/03/08	0.2	28.55	0	0.00	28.55	0.2	750	0.02%
2024/03/07	0.1	28.85	0	0.00	28.70	0.1	762	0.01%
2024/03/06	0	29.00	0	0.00	28.85	0	761	0.00%
2024/03/05	1	28.95	0	0.00	28.85	1	763	0.13%
2024/03/04	0	0.00	15	29.42	29.05	-15	760	-1.97%
2024/03/01	0	29.00	0	0.00	29.00	0	753	0.00%
2024/02/29	0	0.00	0.1	29.00	29.00	-0.1	756	-0.01%
2024/02/23	1	29.05	1	28.95	28.95	0	765	0.00%
2024/02/19	0	0.00	2	29.25	29.35	-2	788	-0.25%
2024/02/16	1	29.00	0	0.00	29.20	1	825	0.12%
2024/02/02	0	29.00	0	0.00	28.85	0	818	0.00%
2024/01/31	1	28.85	0	0.00	28.85	1	813	0.12%
2024/01/19	0	28.75	0	0.00	28.65	0	823	0.00%
2024/01/03	0.1	29.35	5	29.20	29.25	-5	1,064	-0.46%
2023/12/28	0	0.00	2	29.90	29.90	-2	1,049	-0.19%
2023/12/26	2	29.50	0	0.00	29.70	2	1,080	0.19%
2023/12/19	0.1	29.80	0	0.00	29.70	0.1	1,173	0.01%
2023/12/15	0	0.00	4.4	30.14	30.10	-4.4	1,167	-0.37%
2023/12/13	0.1	29.35	0	0.00	29.30	0.1	1,165	0.00%
2023/12/12	2	29.80	0	0.00	29.55	2	1,186	0.17%
2023/12/06	0	0.00	0.3	30.00	30.05	-0.3	1,251	-0.03%
2023/12/04	0	0.00	4	30.10	30.10	-4	1,259	-0.32%
2023/11/30	0.1	29.75	0	0.00	29.75	0.1	1,250	0.01%
2023/11/14	0	0.00	1	29.00	29.00	-1	1,557	-0.06%
2023/11/13	1	28.90	0	0.00	28.95	1	1,587	0.06%
2023/11/10	1	29.10	4	28.94	28.90	-3	1,615	-0.19%
2023/11/09	0	0.00	1	28.80	28.85	-1	1,627	-0.06%
2023/11/06	0	0.00	1	28.75	28.80	-1	1,859	-0.05%
2023/11/03	0	0.00	0.1	28.70	28.60	-0.1	1,894	-0.01%
2023/11/02	0	0.00	0.1	28.50	28.35	-0.1	1,958	0.00%
2023/10/31	0.2	28.60	0	0.00	28.30	0.2	2,182	0.01%
2023/10/27	0	28.65	0	0.00	28.55	0	2,433	0.00%
2023/10/24	1	28.85	11	28.84	28.85	-10	3,296	-0.30%
2023/10/23	1	28.75	0	0.00	28.70	1	3,337	0.03%
2023/10/18	1	28.40	0	0.00	29.10	1	3,477	0.03%
2023/10/16	9	29.21	9	28.80	28.65	0	3,463	0.00%
2023/10/13	1	29.20	1	28.75	28.50	0	3,441	0.00%
2023/10/04	1	28.35	0	0.00	28.40	1	3,529	0.03%
2023/09/26	2	28.25	0	0.00	28.30	2	3,857	0.05%
2023/09/25	0	28.40	1	28.60	28.60	-1	3,952	-0.03%
2023/09/22	1	28.10	0	0.00	28.30	1	4,009	0.02%
2023/09/20	1	28.20	0	0.00	28.40	1	4,184	0.02%
2023/09/15	1	28.20	0	0.00	28.20	1	4,950	0.02%
2023/09/13	0	0.00	0	28.40	28.45	0	4,960	0.00%
2023/09/12	1	28.10	0	0.00	28.25	1	4,996	0.02%
2023/09/11	60	27.97	0	0.00	28.00	60	5,018	1.20%
2023/09/08	2	28.10	0	0.00	28.05	2	5,045	0.04%
2023/09/07	1	28.10	0	0.00	28.15	1	5,102	0.02%
2023/09/06	0	0.00	2	28.20	28.15	-2	5,151	-0.04%
2023/09/05	0	0.00	10	28.60	28.50	-10	5,189	-0.19%
2023/09/04	0	0.00	0	28.75	28.70	0	5,251	0.00%
2023/08/29	39	27.77	38	27.80	27.85	1	5,593	0.02%
2023/08/28	2.1	27.55	3	27.55	27.50	-1	5,850	-0.02%
2023/08/25	1	27.80	0	0.00	27.95	1	5,804	0.02%
2023/08/24	0.1	28.05	0	0.00	27.85	0.1	5,797	0.00%
2023/08/23	1	27.85	2	28.00	28.10	-1	5,797	-0.02%
2023/08/21	0.1	28.40	0	0.00	28.45	0.1	5,812	0.00%
2023/08/17	21	28.32	0	0.00	28.80	21	5,935	0.35%
2023/08/16	1	28.80	1	28.40	28.90	0	5,938	0.00%
2023/08/15	10	29.15	0	0.00	29.10	10	5,950	0.17%
2023/08/14	1.1	29.20	0	0.00	29.00	1.1	6,008	0.02%
2023/08/11	13.2	29.96	0	0.00	30.00	13.2	6,008	0.22%
2023/08/10	25.1	30.84	7.1	31.19	30.45	18	5,968	0.30%
2023/08/07	8	33.73	6	34.27	33.45	2	5,843	0.03%
2023/08/04	7.1	34.50	3	34.37	34.40	4.1	5,757	0.07%
2023/08/02	28	34.04	27	34.66	34.00	1	5,938	0.02%
2023/08/01	10	33.95	2.1	34.29	33.90	8	5,847	0.14%
2023/07/31	25	34.66	30	34.55	34.55	-5	5,939	-0.08%
2023/07/28	117	34.29	102.1	35.67	34.10	15	6,126	0.24%	大買/大賣/
2023/07/27	34.1	34.87	62.3	35.03	35.00	-28.2	5,983	-0.47%
2023/07/26	0	33.10	1	33.25	33.15	-1	5,634	-0.02%
2023/07/25	5.2	32.99	6	32.78	32.70	-0.8	5,643	-0.01%
2023/07/24	10	33.10	18	32.94	32.75	-8	5,693	-0.14%
2023/07/21	1.1	32.27	0	0.00	32.25	1.1	5,906	0.02%
2023/07/20	21	32.56	1	32.45	32.80	20	6,338	0.32%
2023/07/19	14	31.98	1.1	32.19	31.90	13	6,847	0.19%
2023/07/18	10	32.05	0	0.00	32.05	10	7,263	0.14%
2023/07/17	0	0.00	1	32.75	32.75	-1	7,430	-0.01%
2023/07/14	2	32.40	0	0.00	32.40	2	7,402	0.03%
2023/07/13	1.1	31.92	1	32.15	31.90	0.1	7,373	0.00%
2023/07/11	0	0.00	3	33.00	32.80	-3	7,286	-0.04%
2023/07/10	8.1	32.94	6	32.82	32.80	2.1	7,266	0.03%
2023/07/07	14	33.31	0	0.00	33.30	14	7,228	0.19%
2023/07/06	8	34.43	53	34.57	34.00	-45	7,151	-0.63%
2023/07/05	2	34.20	10.1	34.50	34.05	-8.1	7,034	-0.11%
2023/07/04	3	33.87	6	33.85	33.80	-3	6,972	-0.04%
2023/07/03	9	34.16	1	33.95	34.20	8	6,895	0.12%
2023/06/30	2	34.20	11	33.86	34.05	-9	6,789	-0.13%
2023/06/29	1	34.10	1	33.80	34.25	0	6,717	0.00%
2023/06/28	7	33.32	1	33.40	33.15	6	6,563	0.09%
2023/06/27	2	33.85	6	33.96	33.80	-4	6,491	-0.06%
2023/06/26	15	34.51	207	34.65	34.75	-192	6,287	-3.05%	大賣/鉅額交易
2023/06/21	1	33.30	0	0.00	33.30	1	5,768	0.02%
2023/06/20	1	32.60	0	0.00	32.60	1	5,679	0.02%
2023/06/19	0	0.00	2	32.55	32.55	-2	5,652	-0.04%
2023/06/15	2	32.10	0	0.00	32.30	2	5,582	0.04%
2023/06/14	0.1	32.70	0	0.00	32.55	0.1	5,558	0.00%
2023/06/13	1.1	32.61	2	32.83	32.90	-0.9	5,535	-0.02%
2023/06/09	0	0.00	1	33.80	33.80	-1	5,424	-0.02%
2023/06/08	2	33.23	0	0.00	33.25	2	5,374	0.04%
2023/06/07	0.1	33.70	4	33.71	33.80	-4	5,307	-0.07%
2023/06/06	11	33.68	5	33.75	33.55	6	5,261	0.11%
2023/06/05	0	0.00	1	33.90	33.75	-1	5,124	-0.02%
2023/06/02	8	33.63	5	33.31	33.25	3	5,014	0.06%
2023/06/01	1	33.85	3	33.85	33.50	-2	4,830	-0.04%
2023/05/29	3	31.92	0.1	31.80	31.95	3	4,522	0.07%
2023/05/26	3	31.60	0	0.00	31.60	3	4,497	0.07%
2023/05/25	0.1	32.30	1	32.25	32.20	-0.9	4,449	-0.02%
2023/05/24	0	32.48	1	32.45	32.45	-1	4,428	-0.02%
2023/05/23	8	32.48	4	32.63	32.60	4	4,365	0.09%
2023/05/22	0	0.00	7	31.61	31.75	-7	4,229	-0.17%
2023/05/19	4	31.59	3	31.37	31.35	1	4,193	0.02%
2023/05/18	5	31.87	0	0.00	31.85	5	4,149	0.12%
2023/05/17	4	31.80	1	31.90	31.80	3	4,074	0.07%
2023/05/15	3	31.47	0	0.00	31.45	3	4,024	0.07%
2023/05/12	1	32.15	3	31.60	32.05	-2	4,013	-0.05%
2023/05/11	1	32.15	3	31.60	31.75	-2	4,001	-0.05%
2023/05/10	1	33.05	21	32.45	32.40	-20	3,948	-0.51%
2023/05/09	11	33.88	24.1	33.71	33.20	-13.1	3,911	-0.33%
2023/05/08	5	33.32	5	33.60	33.50	0	3,665	0.00%
2023/05/05	20	33.34	19	33.19	33.10	1	3,594	0.03%
2023/05/04	0	0.00	19	33.40	33.65	-19	3,437	-0.55%
2023/05/03	3	32.60	3	32.65	32.10	0	3,116	0.00%
2023/05/02	0	0.00	7	31.75	32.00	-7	2,986	-0.23%
2023/04/28	1	31.30	2	31.33	31.30	-1	2,919	-0.03%
2023/04/27	7	31.50	5	31.31	31.35	2	2,866	0.07%
2023/04/26	63	31.95	57	32.42	32.00	6	2,767	0.22%
2023/04/25	8	32.25	8	32.31	32.35	0	2,461	0.00%
2023/04/24	118	32.10	132.8	31.81	32.50	-14.8	2,003	-0.74%	大買/大賣/
2023/04/21	83	30.46	31.2	31.29	30.40	51.9	1,446	3.59%
2023/04/20	18	29.47	19	29.69	29.45	-1	1,034	-0.10%
2023/04/19	0	28.60	0	0.00	28.40	0	843	0.00%
2023/04/07	1	28.75	0	0.00	28.75	1	801	0.12%
2023/04/06	0.1	28.55	0	0.00	28.60	0.1	789	0.01%
2023/03/30	0	28.38	0	0.00	28.10	0	777	0.00%
2023/03/29	0.5	28.40	0	0.00	28.25	0.5	776	0.06%
2023/03/27	0	28.10	0	0.00	28.20	0	780	0.00%
2023/03/24	0	28.10	0	0.00	28.00	0	798	0.00%
2023/03/21	0	27.80	0	0.00	27.80	0	794	0.00%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.00%
2023/03/17	0.2	27.58	0	0.00	27.15	0.2	786	0.03%
2023/03/09	0	29.18	0	0.00	29.05	0	766	0.00%
2023/03/07	0	29.00	0	0.00	29.00	0	773	0.00%
2023/03/06	0	28.90	0	0.00	28.80	0	767	0.00%
2023/03/03	0.1	28.85	0	0.00	28.75	0.1	762	0.01%
2023/03/02	0	28.85	0	0.00	28.75	0	764	0.00%
2023/03/01	1	28.65	0	0.00	28.70	1	774	0.13%
2023/02/23	0	28.70	0	0.00	28.60	0	778	0.00%
2023/02/22	1	28.50	0	0.00	28.60	1	794	0.13%
2023/02/09	0	28.90	0	0.00	29.00	0	836	0.00%
2023/02/07	0	0.00	0	28.80	29.10	0	808	0.00%
2023/02/03	0	28.95	0	0.00	29.05	0	782	0.00%
2023/01/30	0	0.00	12	28.70	28.85	-12	744	-1.61%
2023/01/12	1	28.30	0	0.00	28.35	1	729	0.14%
2023/01/10	0	0.00	20	28.08	28.40	-20	724	-2.76%
2022/12/28	0	27.35	0	0.00	27.20	0	703	0.00%
2022/12/12	0	0.00	1	27.60	27.80	-1	708	-0.14%
2022/12/09	5	27.55	0	0.00	27.60	5	725	0.69%
2022/12/08	7	27.64	0	0.00	27.70	7	725	0.97%
2022/12/02	0	27.55	0	0.00	27.50	0	721	0.00%
2022/11/28	0	27.30	0	0.00	27.20	0	717	0.00%
2022/11/16	0	0.00	1	26.90	26.80	-1	732	-0.14%
2022/11/14	0	0.00	3	27.23	27.15	-3	826	-0.36%
2022/11/01	1	26.50	12	26.35	26.40	-11	852	-1.29%
2022/10/31	12	26.10	0	0.00	26.20	12	840	1.43%
2022/10/28	0	0.00	25	26.10	26.00	-25	842	-2.97%
2022/10/27	0	0.00	5	26.10	26.10	-5	842	-0.59%
2022/10/20	2	25.50	0	0.00	25.75	2	857	0.23%
2022/10/19	3	25.80	0	0.00	25.80	3	860	0.35%
2022/10/18	0	0.00	5	26.10	26.05	-5	868	-0.58%
2022/10/13	0.2	25.80	0	0.00	25.25	0.2	910	0.02%
2022/10/12	0	0.00	9	25.88	26.10	-9	920	-0.98%
2022/10/11	5	25.90	0	0.00	25.90	5	932	0.54%
2022/10/05	1	26.80	0	0.00	26.75	1	957	0.10%
2022/09/30	0	0.00	3	26.35	26.60	-3	1,005	-0.30%
2022/09/29	0	0.00	2	26.25	26.30	-2	1,012	-0.20%
2022/09/22	1	26.90	0	0.00	26.90	1	1,134	0.09%
2022/09/21	1	27.10	0	0.00	27.20	1	1,177	0.08%
2022/09/19	0	0.00	5	27.35	27.15	-5	1,319	-0.38%
2022/09/13	1	27.40	0	0.00	27.70	1	1,418	0.07%
2022/09/07	0.1	26.85	0	0.00	26.75	0.1	1,486	0.00%
2022/09/06	0.1	27.24	0	0.00	27.10	0.1	1,506	0.01%
2022/09/05	0.1	27.40	0	0.00	27.25	0.1	1,519	0.01%
2022/09/02	0.3	27.80	0	0.00	27.70	0.3	1,526	0.02%
2022/09/01	0.3	28.00	0	0.00	27.90	0.3	1,531	0.02%
2022/08/29	0.2	27.85	100	27.80	27.85	-99.9	1,551	-6.43%
2022/08/26	0	28.35	0	0.00	28.30	0	1,549	0.00%
2022/08/25	0.2	28.30	0	0.00	28.20	0.2	1,550	0.01%
2022/08/24	0.3	28.25	0	0.00	28.15	0.3	1,566	0.02%
2022/08/23	2	28.50	50	28.45	28.20	-48	1,591	-3.02%
2022/08/22	27	29.14	22	28.78	28.70	5	1,614	0.31%
2022/08/19	1	28.10	0	0.00	28.50	1	1,561	0.06%
2022/08/18	1	28.25	1	28.25	28.20	0	1,592	0.00%
2022/08/16	1	28.05	0	0.00	28.15	1	1,683	0.06%
2022/08/12	0	0.00	1	27.60	27.60	-1	1,707	-0.06%
2022/08/11	0	0.00	5	27.60	27.55	-5	1,767	-0.28%
2022/08/04	0.1	26.60	0	0.00	26.65	0.1	1,938	0.01%
2022/08/02	0	26.93	1	26.95	26.95	-1	2,014	-0.05%
2022/07/25	0	0.00	15	26.73	26.70	-15	2,228	-0.67%
2022/07/22	0.1	26.85	20	26.95	26.85	-20	2,230	-0.89%
2022/07/20	0.1	26.50	0	0.00	26.35	0.1	2,232	0.00%
2022/07/13	0	0.00	0.3	25.85	25.80	-0.3	2,232	-0.01%
2022/07/06	0	25.80	0	0.00	25.70	0	2,192	0.00%
2022/07/05	2	25.83	1	25.90	25.95	1	2,181	0.05%
2022/06/30	0	0.00	15	25.88	26.05	-15	2,149	-0.70%
2022/06/29	0.3	26.80	0	0.00	26.55	0.3	2,118	0.01%
2022/06/28	5	27.50	0	0.00	27.15	5	2,088	0.24%
2022/06/27	12	30.02	76	29.93	29.95	-64	2,026	-3.16%
2022/06/24	0	0.00	18	29.90	29.75	-18	1,968	-0.91%
2022/06/22	0.3	29.80	0	0.00	29.55	0.3	1,991	0.02%
2022/06/21	0	0.00	5	30.25	29.95	-5	1,965	-0.25%
2022/06/20	0	0.00	24	30.24	29.90	-24	1,925	-1.25%
2022/06/13	0.1	29.65	0	0.00	29.55	0.1	1,862	0.00%
2022/06/09	1	30.10	0	0.00	30.20	1	1,857	0.05%
2022/06/06	0.1	30.05	0	0.00	30.00	0.1	1,854	0.00%
2022/05/26	0.7	29.80	0	0.00	29.65	0.7	1,795	0.04%
2022/05/25	0.2	29.60	0	0.00	29.40	0.2	1,775	0.01%
2022/05/24	1.1	30.01	0	0.00	29.95	1.1	1,731	0.06%
2022/05/19	1.3	29.36	0	0.00	29.60	1.3	1,700	0.07%
2022/05/18	2	30.15	0.1	30.50	30.40	1.9	1,637	0.12%
2022/05/17	0	30.30	0	0.00	30.20	0	1,611	0.00%
2022/05/12	1.1	30.85	0	0.00	30.40	1.1	1,621	0.07%
2022/05/11	0.1	31.95	0	0.00	31.85	0.1	1,591	0.00%
2022/05/09	0.1	32.85	0	0.00	32.75	0.1	1,608	0.00%
2022/05/06	0.1	33.30	0	0.00	33.20	0.1	1,603	0.01%
2022/05/05	1	33.55	0	0.00	33.60	1	1,617	0.06%
2022/05/03	2	34.35	12	34.23	33.70	-10	1,594	-0.63%
2022/04/29	0.1	33.60	0	0.00	33.45	0.1	1,469	0.01%
2022/04/28	1.1	33.31	0	0.00	33.50	1.1	1,476	0.07%
2022/04/27	0.2	33.50	0	0.00	33.40	0.2	1,473	0.01%
2022/04/25	0	0.00	2	34.70	34.25	-2	1,466	-0.14%
2022/04/20	2	34.50	7	34.77	34.45	-5	1,545	-0.32%
2022/04/19	0	0.00	3.1	34.47	34.50	-3.1	1,548	-0.20%
2022/04/18	1	34.20	0	0.00	34.40	1	1,559	0.06%
2022/04/15	0	34.65	6	34.58	34.65	-6	1,599	-0.37%
2022/04/14	0	0.00	6	34.53	34.65	-6	1,636	-0.37%
2022/04/11	0	34.25	0	0.00	34.10	0	1,781	0.00%
2022/04/07	2.2	34.74	0	0.00	34.60	2.2	1,808	0.12%
2022/04/06	0	34.85	0	0.00	34.90	0	1,813	0.00%
2022/03/30	0	34.65	3	34.67	34.70	-3	2,111	-0.14%
2022/03/28	3	34.45	0	0.00	34.40	3	2,183	0.14%
2022/03/25	5	34.60	0	0.00	34.50	5	2,155	0.23%
2022/03/24	0	35.00	0	0.00	34.85	0	2,163	0.00%
2022/03/23	1	35.05	0	0.00	35.10	1	2,177	0.05%
2022/03/22	0	35.05	1	34.95	35.10	-1	2,204	-0.05%
2022/03/21	0	35.04	0	0.00	35.10	0	2,226	0.00%
2022/03/18	0	35.00	0	0.00	34.50	0	2,377	0.00%
2022/03/17	0	34.75	0	0.00	34.70	0	2,371	0.00%
2022/03/16	0	34.40	0	0.00	34.35	0	2,376	0.00%
2022/03/15	0	34.19	0	0.00	33.95	0	2,372	0.00%
2022/03/14	0.1	34.60	0	0.00	34.45	0.1	2,373	0.00%
2022/03/11	1	34.30	0	0.00	34.25	1	2,402	0.04%
2022/03/10	0	34.40	5	34.40	34.35	-5	2,412	-0.21%
2022/03/09	2.2	33.87	0	0.00	33.95	2.2	2,412	0.09%
2022/03/08	0	0.00	1	33.60	33.70	-1	2,421	-0.04%
2022/03/07	0.1	34.30	0	0.00	34.35	0.1	2,401	0.00%
2022/03/02	0	0.00	1	34.95	35.00	-1	2,632	-0.04%
2022/03/01	0	0.00	2	34.70	34.85	-2	2,696	-0.07%
2022/02/25	1	34.65	0	0.00	34.40	1	2,711	0.04%
2022/02/24	1.1	34.61	3	35.20	34.60	-2	2,724	-0.07%
2022/02/18	0	35.90	0	0.00	35.70	0	2,919	0.00%
2022/02/16	0	0.00	2	36.05	36.00	-2	2,975	-0.07%
2022/02/14	0.1	36.10	0	0.00	36.50	0.1	2,998	0.00%
2022/02/11	0	0.00	105	36.20	36.35	-105	3,056	-3.44%	大賣/鉅額交易
2022/02/08	2	34.90	0	0.00	35.60	2	3,060	0.07%
2022/01/26	0.1	34.20	0	0.00	34.05	0.1	3,071	0.00%
2022/01/24	0	34.30	34	34.24	34.35	-34	3,167	-1.07%
2022/01/21	0	0.00	3	34.55	34.55	-3	3,216	-0.09%
2022/01/19	0	0.00	34	34.61	34.60	-34	3,249	-1.05%
2022/01/18	0	0.00	2	35.15	34.80	-2	3,277	-0.06%
2022/01/14	0	0.00	1	35.50	35.40	-1	3,305	-0.03%
2022/01/12	0	0.00	2	35.45	35.50	-2	3,267	-0.06%
2022/01/10	0	0.00	5	35.50	35.65	-5	3,310	-0.15%
2022/01/05	2	34.73	0	0.00	34.65	2	3,317	0.06%
2022/01/03	0	35.10	0	0.00	35.05	0	3,268	0.00%
2021/12/28	2	35.10	8	35.10	35.20	-6	3,391	-0.18%
2021/12/27	10	36.50	3.1	35.79	35.60	6.9	3,425	0.20%
2021/12/24	2	35.60	11	35.68	35.90	-9	3,417	-0.26%
2021/12/23	5	35.10	6	34.63	35.05	-1	3,392	-0.03%
2021/12/22	0	0.00	2	34.25	34.35	-2	3,483	-0.06%
2021/12/17	0	0.00	6	33.95	33.90	-6	4,907	-0.12%
2021/12/16	0.1	33.90	0	0.00	33.70	0.1	4,925	0.00%
2021/12/15	1	33.85	0	0.00	33.95	1	4,956	0.02%
2021/12/14	6	34.23	0	0.00	34.00	6	4,980	0.12%
2021/12/09	11	34.00	0	0.00	34.00	11	4,854	0.23%
2021/12/08	0	0.00	17	33.91	33.95	-17	4,861	-0.35%
2021/12/07	12	33.63	0	0.00	33.80	12	4,883	0.25%
2021/12/06	10	33.65	0	0.00	33.70	10	4,864	0.21%
2021/12/01	0	0.00	10	34.10	34.05	-10	4,897	-0.20%
2021/11/30	0	0.00	2	34.05	34.00	-2	4,899	-0.04%
2021/11/29	10.1	33.75	5	34.00	34.10	5.1	4,919	0.10%
2021/11/26	3	34.22	1	34.20	34.50	2	4,875	0.04%
2021/11/25	2	35.78	6	35.95	35.70	-4	4,805	-0.08%
2021/11/24	0	0.00	0.5	35.00	35.50	-0.5	4,774	-0.01%
2021/11/23	2	35.05	0.1	35.30	34.85	2	4,774	0.04%
2021/11/22	0	0.00	5	35.44	35.35	-5	4,777	-0.10%
2021/11/19	6.8	36.10	2	35.75	35.50	4.8	4,784	0.10%
2021/11/18	2	36.00	1	36.20	36.05	1	4,768	0.02%
2021/11/17	0	0.00	1	35.30	35.40	-1	4,669	-0.02%
2021/11/16	0	0.00	1	34.85	35.40	-1	4,659	-0.02%
2021/11/15	0	34.55	12	34.47	35.00	-12	4,663	-0.26%
2021/11/10	1	34.80	0	0.00	34.75	1	4,828	0.02%
2021/11/09	11	34.67	1	34.95	35.00	10	4,749	0.21%
2021/11/08	0	0.00	1	34.75	35.15	-1	4,727	-0.02%
2021/11/04	0	0.00	20	34.70	34.35	-20	4,717	-0.42%
2021/11/02	22	34.53	9	34.61	34.30	13	4,727	0.28%
2021/11/01	1	34.75	3	34.30	34.20	-2	4,711	-0.04%
2021/10/29	1	33.45	3	33.82	34.00	-2	4,713	-0.04%
2021/10/28	1	33.10	0	0.00	33.20	1	4,726	0.02%
2021/10/27	5.1	33.00	0	0.00	33.05	5.1	4,763	0.11%
2021/10/25	0.1	33.64	0	0.00	33.60	0.1	4,738	0.00%
2021/10/22	1	33.60	5	33.55	33.60	-4	4,771	-0.08%
2021/10/19	4	34.30	0	0.00	34.30	4	4,939	0.08%
2021/10/15	6	33.92	0	0.00	33.90	6	5,076	0.12%
2021/10/13	1	33.05	0	0.00	33.10	1	5,046	0.02%
2021/10/12	0.1	33.50	0	0.00	33.30	0.1	5,039	0.00%
2021/10/08	8	33.65	0	0.00	33.55	8	5,047	0.16%
2021/10/07	1	34.00	0	0.00	34.00	1	5,101	0.02%
2021/10/06	9.1	33.54	10	33.50	33.20	-0.9	5,136	-0.02%
2021/10/04	0.1	34.10	3	33.93	33.75	-3	5,229	-0.06%
2021/10/01	0.1	34.45	0	0.00	34.40	0.1	5,334	0.00%
2021/09/30	3	36.00	5	36.25	35.65	-2	5,582	-0.04%
2021/09/29	3	35.73	10	35.75	35.70	-7	5,656	-0.12%
2021/09/28	37	37.52	11	37.86	37.20	26	5,623	0.46%
2021/09/27	8	35.86	14	36.84	37.50	-6	5,127	-0.12%
2021/09/24	9	34.53	2	34.10	34.10	7	5,231	0.13%
2021/09/22	1	34.00	0	0.00	33.80	1	5,512	0.02%
2021/09/17	6.1	34.47	6	34.75	34.30	0.1	5,554	0.00%
2021/09/14	0	0.00	0.1	35.70	35.70	-0.1	5,717	0.00%
2021/09/09	50	35.15	0	0.00	35.70	50	6,319	0.79%
2021/09/08	604.1	35.32	0	0.00	35.10	604.1	6,382	9.47%	大買/鉅額交易
2021/09/07	196	35.42	0	0.00	35.60	196	6,401	3.06%	大買/鉅額交易
2021/09/06	150	35.45	0	0.00	35.50	150	6,471	2.32%	大買/鉅額交易
2021/09/01	5	36.15	0	0.00	36.05	5	6,932	0.07%
2021/08/31	5	35.80	2	36.00	36.00	3	7,220	0.04%
2021/08/26	29	36.43	29	36.59	36.65	0	9,338	0.00%
2021/08/24	12	35.98	10	36.00	36.00	2	9,557	0.02%
2021/08/23	2	36.50	2	36.65	36.65	0	9,552	0.00%
2021/08/19	0	0.00	32	36.29	35.80	-32	9,595	-0.33%
2021/08/18	55	35.45	0	0.00	36.75	55	9,597	0.57%
2021/08/17	0	0.00	5	37.77	36.85	-5	9,597	-0.05%
2021/08/16	6	39.76	0	0.00	39.65	6	9,655	0.06%
2021/08/12	1	41.10	0	0.00	41.15	1	9,653	0.01%
2021/08/09	0	0.00	1	42.40	42.40	-1	9,916	-0.01%
2021/08/06	1	42.00	0	0.00	42.05	1	10,006	0.01%
2021/08/04	2	41.88	1	42.20	42.20	1	10,387	0.01%
2021/08/03	1	41.50	0	0.00	41.80	1	10,891	0.01%
2021/08/02	2	41.35	1	41.75	42.00	1	11,135	0.01%
2021/07/29	5	42.12	0	0.00	42.20	5	11,148	0.04%
2021/07/28	1	41.50	10	41.31	41.70	-9	11,200	-0.08%
2021/07/26	3	42.07	0	0.00	41.35	3	11,320	0.03%
2021/07/23	0	0.00	1	43.85	43.80	-1	11,234	-0.01%
2021/07/22	2	41.95	0	0.00	42.10	2	11,252	0.02%
2021/07/21	5	42.76	2	42.85	42.65	3	11,280	0.03%
2021/07/20	7.4	43.53	1	43.55	43.40	6.4	11,329	0.06%
2021/07/19	1	44.60	0	0.00	44.60	1	11,489	0.01%
2021/07/16	3	44.58	0	0.00	44.75	3	11,723	0.03%
2021/07/15	3	44.83	3	45.00	45.10	0	11,904	0.00%
2021/07/14	0	0.00	1	43.80	44.35	-1	12,012	-0.01%
2021/07/13	0	0.00	4	44.83	44.20	-4	12,155	-0.03%
2021/07/12	0	0.00	2	45.05	44.95	-2	12,200	-0.02%
2021/07/09	2	46.00	2	46.05	45.95	0	12,244	0.00%
2021/07/08	11	46.64	1	47.80	46.80	10	12,352	0.08%
2021/07/07	5	48.83	15	48.58	48.00	-10	12,719	-0.08%
2021/07/06	14	48.46	11	48.34	48.05	3	12,729	0.02%
2021/07/05	9	48.03	5	48.25	48.35	4	12,634	0.03%
2021/07/02	10	48.31	8.1	48.50	48.25	1.9	12,625	0.02%
2021/07/01	57.1	49.09	33	48.32	47.70	24.1	12,600	0.19%
2021/06/30	19	47.31	36.3	47.93	48.50	-17.3	12,196	-0.14%
2021/06/29	1	45.50	0	0.00	45.60	1	11,816	0.01%
2021/06/28	1	45.10	1.2	45.43	46.00	-0.2	11,840	0.00%
2021/06/24	2	44.70	0	45.25	45.40	2	12,036	0.02%
2021/06/23	10	45.74	6	45.90	44.80	4	12,046	0.03%
2021/06/22	53	46.44	36	45.63	45.25	17	12,006	0.14%
2021/06/21	3	45.58	4	45.18	45.80	-1	11,681	-0.01%
2021/06/18	4.1	43.69	0	0.00	44.30	4.1	11,495	0.04%
2021/06/17	8	44.21	0	0.00	44.05	8	11,500	0.07%
2021/06/16	0.1	44.10	1	43.60	43.85	-0.9	11,569	-0.01%
2021/06/15	0	0.00	1	43.65	44.00	-1	11,547	-0.01%
2021/06/11	9	45.35	24	45.74	44.50	-15	11,486	-0.13%
2021/06/09	2.1	46.02	25.1	45.68	45.10	-23	11,135	-0.21%
2021/06/08	12	47.65	13.3	47.12	46.90	-1.2	11,004	-0.01%
2021/06/07	57.6	48.85	54	48.97	49.00	3.6	10,711	0.03%
2021/06/04	11	47.08	44	47.32	45.65	-33	9,730	-0.34%
2021/06/03	85	46.69	54	47.46	46.40	31	9,410	0.33%
2021/06/02	9	44.45	27	43.43	44.75	-18	8,596	-0.21%
2021/06/01	1	41.30	0	0.00	41.70	1	8,410	0.01%
2021/05/31	14	41.29	0	0.00	41.30	14	8,428	0.17%
2021/05/28	0	0.00	4	41.10	41.20	-4	8,435	-0.05%
2021/05/27	9	41.50	8	41.20	40.90	1	8,495	0.01%
2021/05/26	7	41.09	6	41.49	41.60	1	8,506	0.01%
2021/05/25	6	42.27	5	41.61	41.70	1	8,495	0.01%
2021/05/24	9	42.82	3	42.90	42.35	6	8,454	0.07%
2021/05/21	2	40.95	0	41.10	41.30	2	8,413	0.02%
2021/05/20	2	39.95	0	0.00	39.95	2	8,382	0.02%
2021/05/19	1	40.00	1	40.25	40.35	0	8,352	0.00%
2021/05/18	1	39.60	0	0.00	40.00	1	8,294	0.01%
2021/05/17	1	36.50	1	37.70	37.50	0	8,225	0.00%
2021/05/14	19	40.54	4.1	39.60	39.30	14.9	8,098	0.18%
2021/05/13	17	40.62	47	39.26	40.55	-30	7,981	-0.38%
2021/05/12	10	42.84	22	42.07	40.80	-12	7,825	-0.15%
2021/05/11	45	48.11	46	47.72	44.85	-1	7,543	-0.01%
2021/05/10	26	46.51	6	45.87	46.30	20	7,010	0.29%
2021/05/07	2	42.60	2	43.10	43.20	0	6,735	0.00%
2021/05/05	1	43.30	3	43.70	42.80	-2	6,710	-0.03%
2021/05/03	0	0.00	15	43.97	44.45	-15	6,594	-0.23%
2021/04/29	1.5	44.20	3	43.93	44.60	-1.5	6,583	-0.02%
2021/04/28	2.5	45.20	0	45.30	44.90	2.5	6,554	0.04%
2021/04/27	0	0.00	8	45.35	45.80	-8	6,573	-0.12%
2021/04/26	4	45.05	11	44.94	45.20	-7	6,491	-0.11%
2021/04/23	5	43.70	7	43.91	44.10	-2	6,353	-0.03%
2021/04/22	3	44.10	1.2	43.77	42.65	1.8	6,216	0.03%
2021/04/21	14	43.92	13	44.17	43.90	1	6,020	0.02%
2021/04/20	3	42.50	4	42.90	42.90	-1	5,845	-0.02%
2021/04/19	0	0.00	8	42.19	43.00	-8	5,793	-0.14%
2021/04/16	5	40.55	3	41.45	41.55	2	5,623	0.04%
2021/04/15	10	40.99	4	40.88	40.80	6	5,565	0.11%
2021/04/14	14	40.73	2	42.10	40.75	12	5,534	0.22%
2021/04/13	25	42.48	21.2	42.19	41.80	3.8	5,423	0.07%
2021/04/12	22.2	39.81	1	38.25	40.45	21.2	4,935	0.43%
2021/04/09	3	36.93	1	37.25	37.00	2	4,665	0.04%
2021/04/08	0.7	37.95	0	0.00	38.00	0.7	4,657	0.01%
2021/04/07	2	37.57	0	0.00	37.00	2	4,750	0.04%
2021/04/06	2	36.33	5	36.98	37.40	-3	5,023	-0.06%
2021/04/01	0	0.00	1	34.65	35.40	-1	5,095	-0.02%
2021/03/31	6	34.82	0	0.00	34.90	6	4,996	0.12%
2021/03/30	1	34.90	11	34.76	35.00	-10	4,935	-0.20%
2021/03/29	4	34.51	1	34.26	34.05	3	4,784	0.06%
2021/03/26	7	33.54	1	33.80	33.60	6	4,838	0.12%
2021/03/25	1	33.60	3	33.35	33.35	-2	4,869	-0.04%
2021/03/24	5	32.75	0	0.00	33.00	5	4,804	0.10%
2021/03/23	2	33.05	0	0.00	32.70	2	4,820	0.04%
2021/03/19	1	33.35	5	32.56	32.65	-4	5,060	-0.08%
2021/03/18	0.1	32.15	0	0.00	32.05	0.1	4,953	0.00%
2021/03/16	4	32.26	0	0.00	32.35	4	5,012	0.08%
2021/03/12	0	0.00	1	32.25	32.30	-1	5,083	-0.02%
2021/03/11	0	0.00	1	32.50	32.40	-1	5,137	-0.02%
2021/03/10	2	32.28	0	0.00	32.30	2	5,138	0.04%
2021/03/09	3	32.40	0	0.00	32.40	3	5,155	0.06%
2021/03/08	1	32.10	5	31.85	32.10	-4	5,171	-0.08%
2021/03/05	1	32.25	1	31.65	31.80	0	5,165	0.00%
2021/03/04	0	32.00	3	32.10	31.95	-3	5,211	-0.06%
2021/03/03	0	0.00	1	31.40	31.85	-1	5,198	-0.02%
2021/03/02	1	32.25	2	32.03	31.20	-1	5,189	-0.02%
2021/02/25	0	0.00	11	31.40	31.45	-11	5,134	-0.21%
2021/02/22	5	31.15	0	0.00	31.10	5	5,150	0.10%
2021/02/19	10	30.50	0	0.00	30.90	10	5,168	0.19%
2021/02/18	3	30.72	0	0.00	30.65	3	5,340	0.06%
2021/02/05	20	29.40	0	0.00	29.35	20	5,789	0.35%
2021/01/29	3	29.20	1	29.10	28.70	2	6,066	0.03%
2021/01/28	0	29.70	0	0.00	29.20	0	6,138	0.00%
2021/01/27	0	29.95	0	0.00	29.80	0	6,145	0.00%
2021/01/25	0	30.00	0	0.00	30.15	0	6,210	0.00%
2021/01/22	1.1	29.52	0	0.00	29.60	1.1	6,234	0.02%
2021/01/21	0	0.00	2.5	29.89	29.90	-2.5	6,209	-0.04%
2021/01/20	1	30.70	0	0.00	29.85	1	6,286	0.02%
2021/01/19	1	30.90	0	0.00	30.85	1	6,495	0.02%
2021/01/15	5	31.55	6	31.60	31.40	-1	6,564	-0.02%
2021/01/13	0	0.00	1	32.30	32.30	-1	6,713	-0.01%
2021/01/11	2	33.05	9	33.15	33.00	-7	6,760	-0.10%
2021/01/08	2	33.20	0	0.00	33.30	2	6,787	0.03%
2021/01/06	0	0.00	5	33.54	33.20	-5	6,891	-0.07%
2021/01/05	0	0.00	1	33.80	33.75	-1	7,035	-0.01%
2021/01/04	1	34.00	2	34.05	34.20	-1	7,184	-0.01%
2020/12/31	1	34.00	1	34.10	34.00	0	7,154	0.00%
2020/12/30	5	34.15	6	33.91	34.15	-1	7,118	-0.01%
2020/12/29	14	34.22	3	34.18	33.55	11	7,018	0.16%
2020/12/28	12	33.00	5.2	32.88	33.45	6.8	6,617	0.10%
2020/12/25	0.1	31.93	0	0.00	31.85	0.1	6,421	0.00%
2020/12/24	0.1	31.95	0	0.00	31.95	0.1	6,566	0.00%
2020/12/23	1	31.90	0	0.00	32.00	1	6,696	0.01%
2020/12/22	1	32.65	11	32.50	32.10	-10	6,864	-0.15%
2020/12/21	6	31.88	0.2	31.80	31.95	5.8	6,824	0.09%
2020/12/17	0.2	31.48	0	0.00	31.35	0.2	6,965	0.00%
2020/12/16	4	31.86	10.1	31.74	31.75	-6.1	7,030	-0.09%
2020/12/15	6	31.44	9	31.32	31.25	-3	7,052	-0.04%
2020/12/14	0	0.00	9.9	30.67	30.85	-9.9	7,238	-0.14%
2020/12/10	3	30.80	15	31.53	30.85	-12	7,732	-0.16%
2020/12/09	1	30.85	1	30.95	30.90	0	7,836	0.00%
2020/12/07	0	0.00	17	30.90	30.80	-17	8,044	-0.21%
2020/11/30	2	31.95	0	0.00	31.80	2	8,550	0.02%
2020/11/26	0	32.00	0	0.00	31.95	0	8,892	0.00%
2020/11/25	16	31.79	4	31.95	31.75	12	9,325	0.13%
2020/11/24	1	31.85	3	31.88	31.90	-2	9,455	-0.02%
2020/11/19	1	31.75	12	31.75	31.70	-11	9,608	-0.11%
2020/11/18	0	0.00	10	31.66	31.95	-10	9,607	-0.10%
2020/11/17	4	31.75	1	32.50	32.00	3	9,652	0.03%
2020/11/16	0	0.00	3	32.65	32.65	-3	9,663	-0.03%
2020/11/13	22	33.17	14	33.54	32.60	8	9,815	0.08%
2020/11/11	0	0.00	1	32.75	33.10	-1	9,481	-0.01%
2020/11/10	1	32.35	0	0.00	32.45	1	9,584	0.01%
2020/11/06	2	32.65	0	0.00	32.70	2	9,894	0.02%
2020/11/05	2	32.55	1	33.30	32.60	1	10,067	0.01%
2020/11/02	8	33.59	0	0.00	33.15	8	10,118	0.08%
2020/10/30	6	34.18	0	0.00	33.95	6	10,102	0.06%
2020/10/29	7	34.26	0	0.00	34.30	7	10,056	0.07%
2020/10/28	1	35.05	24	35.17	34.75	-23	10,041	-0.23%
2020/10/27	5	34.70	6	35.15	35.35	-1	9,929	-0.01%
2020/10/26	2	33.75	4	33.53	33.55	-2	9,628	-0.02%
2020/10/23	1	33.90	0	0.00	33.75	1	9,552	0.01%
2020/10/22	3	34.12	3	34.00	33.85	0	9,557	0.00%
2020/10/20	1	33.05	4	33.49	33.60	-3	9,399	-0.03%
2020/10/19	2	32.53	0	0.00	32.50	2	9,368	0.02%
2020/10/15	0	0.00	10	33.60	33.20	-10	9,340	-0.11%
2020/10/14	23	33.64	0	0.00	33.20	23	9,348	0.25%
2020/10/13	2	34.63	1	34.70	34.50	1	9,174	0.01%
2020/10/12	0	0.00	1	32.80	33.50	-1	8,973	-0.01%
2020/10/08	2	32.00	0	0.00	31.75	2	8,852	0.02%
2020/10/06	2	32.45	3	32.50	32.50	-1	8,827	-0.01%
2020/09/30	6	31.55	1	31.55	31.55	5	8,814	0.06%
2020/09/25	1	32.20	25	30.79	31.60	-24	8,596	-0.28%
2020/09/24	3	30.47	20	30.70	30.45	-17	8,511	-0.20%
2020/09/23	6	31.73	52	31.19	31.15	-46	8,369	-0.55%
2020/09/22	22	32.42	6	32.38	31.90	16	8,273	0.19%
2020/09/21	34	32.91	23	33.00	33.10	11	8,144	0.14%
2020/09/18	5	32.30	0	0.00	32.90	5	8,049	0.06%
2020/09/17	5	30.74	27	30.81	31.75	-22	7,804	-0.28%
2020/09/16	30	31.38	9	31.27	31.55	21	7,580	0.28%
2020/09/15	1	29.95	12	29.71	30.00	-11	7,301	-0.15%
2020/09/14	1	29.40	27	29.29	29.00	-26	7,211	-0.36%
2020/09/11	2	28.25	0	0.00	28.50	2	7,118	0.03%
2020/09/10	7	29.42	0	0.00	29.00	7	7,058	0.10%
2020/09/09	4	28.94	7	29.74	29.65	-3	6,999	-0.04%
2020/09/08	1	29.25	9	29.00	29.15	-8	6,915	-0.12%
2020/09/07	20	28.50	2	28.28	27.90	18	6,728	0.27%
2020/09/04	11	27.87	0	0.00	27.80	11	6,666	0.17%
2020/09/03	0	0.00	2	28.65	28.70	-2	6,678	-0.03%
2020/09/02	14	28.80	13	28.61	28.45	1	6,571	0.02%
2020/09/01	9	29.94	37	30.11	29.50	-28	6,390	-0.44%
2020/08/31	34	29.97	10	29.43	30.30	24	6,145	0.39%
2020/08/28	22	27.65	17	27.55	27.55	5	5,720	0.09%
2020/08/27	4	26.70	2	27.05	26.30	2	5,580	0.04%
2020/08/26	16	27.17	4	27.80	27.10	12	5,487	0.22%
2020/08/25	4	27.38	3	27.80	27.30	1	5,429	0.02%
2020/08/24	1	27.05	3	27.18	27.00	-2	5,386	-0.04%
2020/08/21	2	27.20	15	27.16	27.30	-13	5,399	-0.24%
2020/08/20	15	26.57	11	26.61	27.50	4	5,342	0.07%
2020/08/19	0	0.00	3	27.83	28.00	-3	5,215	-0.06%
2020/08/18	1	26.55	0	0.00	26.45	1	5,110	0.02%
2020/08/17	4	26.26	1	26.40	26.50	3	5,168	0.06%
2020/08/14	4	26.23	1	26.15	26.35	3	5,275	0.06%
2020/08/13	12	25.92	1	25.95	25.55	11	5,249	0.21%
2020/08/12	14	25.63	0.7	25.35	25.40	13.3	5,257	0.25%
2020/08/11	0	0.00	2	24.60	25.15	-2	5,099	-0.04%
2020/07/28	1	23.10	0	0.00	23.10	1	5,093	0.02%
2020/07/27	4	23.55	0	0.00	23.60	4	5,082	0.08%
2020/07/24	0	0.00	5	23.80	23.60	-5	5,059	-0.10%
2020/07/23	0	0.00	3	23.95	23.80	-3	5,049	-0.06%
2020/07/14	6	23.33	0	0.00	23.25	6	4,784	0.13%
2020/07/03	0	0.00	54	23.89	23.95	-54	4,653	-1.16%
2020/06/24	0	0.00	10	23.50	23.50	-10	4,588	-0.22%
2020/06/23	0	0.00	26.9	23.59	23.55	-26.9	4,655	-0.58%
2020/06/19	0	0.00	1	24.35	23.65	-1	4,700	-0.02%
2020/06/18	2	24.03	0	0.00	24.00	2	4,723	0.04%
2020/06/16	0	0.00	17	23.27	23.85	-17	4,805	-0.35%
2020/06/15	8	22.95	13	22.99	22.90	-5	4,918	-0.10%
2020/06/12	2	22.48	0	0.00	22.70	2	4,931	0.04%
2020/06/10	10	22.75	0	0.00	22.75	10	5,048	0.20%
2020/06/09	2	23.75	50	23.65	23.70	-48	5,193	-0.92%
2020/06/08	2	23.73	0	0.00	23.95	2	5,294	0.04%
2020/06/05	1	23.70	0	0.00	23.75	1	5,394	0.02%
2020/06/04	5	23.65	0	0.00	23.60	5	5,545	0.09%
2020/06/03	2	23.98	1	23.90	23.95	1	5,668	0.02%
2020/06/01	0	0.00	7	23.90	23.95	-7	5,810	-0.12%
2020/05/29	0	0.00	3	24.10	23.60	-3	5,939	-0.05%
2020/05/28	1	24.15	0.1	23.75	23.85	0.9	6,106	0.01%
2020/05/27	0	0.00	2	24.08	23.90	-2	6,201	-0.03%
2020/05/25	2	23.50	0	0.00	23.45	2	7,089	0.03%
2020/05/22	4	24.30	40	24.32	24.05	-36	7,214	-0.50%
2020/05/21	140	24.35	1	24.00	24.30	139	7,427	1.87%	大買/鉅額交易
2020/05/19	1	23.50	0	0.00	23.60	1	7,336	0.01%
2020/05/15	0	0.00	1	22.25	22.20	-1	7,007	-0.01%
2020/05/14	5	21.55	3	21.75	21.50	2	6,955	0.03%
2020/05/13	12	22.19	0	0.00	21.90	12	6,894	0.17%
2020/05/12	17	22.35	4	22.35	22.40	13	6,806	0.19%
2020/05/11	0	0.00	30	21.05	21.10	-30	6,543	-0.46%
2020/05/08	1	21.05	5	21.05	21.05	-4	6,555	-0.06%
2020/05/07	1	20.85	0	0.00	21.10	1	6,650	0.02%
2020/05/04	2	20.90	2	20.90	20.80	0	6,791	0.00%
2020/04/30	10	21.05	25	21.00	21.20	-15	6,772	-0.22%
2020/04/29	25	21.15	0	0.00	21.05	25	6,759	0.37%
2020/04/28	25	20.83	2	20.95	21.00	23	6,732	0.34%
2020/04/27	0	0.00	1	20.60	20.70	-1	6,745	-0.01%
2020/04/24	3	20.47	0	0.00	20.40	3	6,752	0.04%
2020/04/23	5	20.40	2	20.23	20.60	3	6,759	0.04%
2020/04/21	2	20.50	41	20.45	20.35	-39	6,773	-0.58%
2020/04/16	0	0.00	1	21.15	21.15	-1	6,759	-0.01%
2020/04/01	1	20.40	1	20.50	20.50	0	6,454	0.00%
2020/03/31	0	20.65	0	0.00	20.55	0	6,481	0.00%
2020/03/30	0	0.00	4	20.20	20.50	-4	6,439	-0.06%
2020/03/27	320	20.71	0	0.00	20.10	320	6,396	5.00%	大買/鉅額交易
2020/03/26	4	20.60	3	20.75	20.75	1	6,303	0.02%
2020/03/24	27	19.41	0	0.00	19.45	27	6,102	0.44%
2020/03/23	6	18.86	4	18.96	19.05	2	6,000	0.03%
2020/03/20	5	18.46	4	18.21	18.35	1	5,913	0.02%
2020/03/19	3	17.95	30	17.55	17.55	-27	5,777	-0.47%
2020/03/18	8	19.60	1	19.85	19.45	7	5,544	0.13%
2020/03/17	31	20.65	0	0.00	20.35	31	5,438	0.57%
2020/03/16	30	21.05	30	21.05	21.00	0	5,330	0.00%
2020/03/13	0	0.00	1	20.45	21.30	-1	5,237	-0.02%
2020/03/12	5	21.50	1	22.30	22.50	4	4,960	0.08%
2020/03/11	1	22.80	0	0.00	23.00	1	4,821	0.02%
2020/03/10	0	0.00	1	22.50	22.70	-1	4,707	-0.02%
2020/03/09	2	22.43	0	0.00	22.10	2	4,538	0.04%
2020/03/05	6	23.43	6.4	23.54	23.50	-0.4	4,286	-0.01%
2020/03/04	0	0.00	11	24.47	23.75	-11	4,154	-0.26%
2020/03/03	48	24.49	16	24.35	24.20	32	4,018	0.80%
2020/03/02	0	0.00	2	24.00	23.35	-2	3,790	-0.05%
2020/02/27	6	24.30	6	24.73	23.65	0	3,649	0.00%
2020/02/26	34	24.24	1	23.90	23.65	33	3,278	1.01%
2020/02/25	0	0.00	47	22.65	22.60	-47	2,676	-1.76%
2020/02/24	0	0.00	2	22.55	23.00	-2	2,438	-0.08%
2020/02/21	2	21.28	18	21.44	21.65	-16	2,096	-0.76%
2020/02/20	1	21.05	0	0.00	21.00	1	1,950	0.05%
2020/02/11	11	20.09	0	0.00	20.05	11	1,862	0.59%
2020/02/10	0	0.00	20	20.48	20.25	-20	1,832	-1.09%
2020/02/07	20	20.48	0	0.00	20.80	20	1,732	1.15%
2020/02/05	0	0.00	3	19.70	19.65	-3	1,561	-0.19%
2020/01/31	3	19.80	0	0.00	19.70	3	1,511	0.20%
2020/01/30	1	19.70	0	0.00	19.55	1	1,495	0.07%
2020/01/20	0	0.00	7	20.40	20.45	-7	1,464	-0.48%
2020/01/17	0	0.00	1	20.20	20.20	-1	1,426	-0.07%
2020/01/15	5	20.00	0	0.00	20.00	5	1,378	0.36%
2020/01/13	1	19.65	0	0.00	19.75	1	1,343	0.07%
2020/01/10	0	0.00	1	19.65	19.75	-1	1,356	-0.07%
2020/01/03	1	19.35	0	0.00	19.40	1	1,345	0.07%
2020/01/02	0	0.00	2	19.40	19.45	-2	1,339	-0.15%
2019/12/26	0	0.00	1	19.05	19.15	-1	1,248	-0.08%
2019/12/24	1	18.90	0	0.00	18.95	1	1,203	0.08%
2019/12/13	0	18.90	0	0.00	19.00	0	1,151	0.00%
2019/11/22	0	0.00	2	18.75	18.80	-2	1,052	-0.19%
2019/11/20	2	18.90	0	0.00	18.95	2	1,052	0.19%
2019/11/15	0	0.00	1	18.85	18.85	-1	1,048	-0.10%
2019/11/14	0	0.00	1	18.50	18.80	-1	997	-0.10%
2019/10/14	3	18.25	0	0.00	18.30	3	1,030	0.29%
2019/10/08	1	18.15	0	0.00	18.05	1	1,038	0.10%
2019/10/04	0	0.00	0	17.90	17.85	0	1,116	0.00%
2019/09/10	1	18.35	0	0.00	18.25	1	1,516	0.07%
2019/09/03	0	0.00	10	17.70	17.70	-10	1,512	-0.66%
2019/08/28	1	17.45	0	0.00	17.35	1	1,526	0.07%
2019/08/27	1	17.50	0	0.00	17.40	1	1,527	0.07%
2019/08/14	0	18.10	0	0.00	18.00	0	1,546	0.00%
2019/08/08	70	18.20	0	0.00	18.35	70	1,564	4.47%
2019/08/07	0	0.00	0.9	18.05	17.95	-0.9	1,567	-0.06%
2019/08/02	8	18.41	0	0.00	18.45	8	1,580	0.51%
2019/08/01	2	18.60	0	0.00	18.65	2	1,610	0.12%
2019/07/29	0	0.00	0.5	19.00	18.95	-0.5	1,635	-0.03%
2019/07/23	0	0.00	4	19.00	19.00	-4	1,645	-0.24%
2019/07/16	5	19.10	0	0.00	19.15	5	1,683	0.30%
2019/07/15	7	19.17	0	0.00	19.20	7	1,662	0.42%
2019/07/11	1	19.65	1	19.70	19.65	0	1,703	0.00%
2019/07/10	0	0.00	90	20.45	20.60	-90	1,691	-5.32%
2019/07/08	1	20.65	0	0.00	20.55	1	1,682	0.06%
2019/07/05	10	20.55	1	20.60	20.60	9	1,707	0.53%
2019/07/03	0	0.00	1	20.50	20.40	-1	1,897	-0.05%
2019/07/02	0	0.00	4	20.46	20.45	-4	1,956	-0.20%
2019/07/01	0	0.00	2	20.20	20.25	-2	1,951	-0.10%
2019/06/26	0	0.00	4	20.55	20.35	-4	1,979	-0.20%
2019/06/21	0	0.00	1	20.60	20.75	-1	1,965	-0.05%
2019/06/18	10	19.90	10	19.85	19.90	0	1,940	0.00%
2019/06/17	1	19.95	0	0.00	19.90	1	1,948	0.05%
2019/06/13	1	19.50	0	0.00	19.45	1	1,941	0.05%
2019/06/03	0	0.00	1	19.40	19.35	-1	2,016	-0.05%
2019/05/31	1	19.45	28	19.40	19.40	-27	2,038	-1.32%
2019/05/29	0	0.00	10	19.35	19.30	-10	2,034	-0.49%
2019/05/23	3	19.30	0	0.00	19.25	3	2,056	0.15%
2019/05/20	20	19.35	0	0.00	19.35	20	2,120	0.94%
2019/05/13	2	19.30	1	19.25	19.20	1	2,303	0.04%
2019/05/10	3	19.40	0	0.00	19.35	3	2,323	0.13%
2019/05/09	1	19.85	0	0.00	19.50	1	2,332	0.04%
2019/05/08	2	19.80	2	19.90	19.80	0	2,303	0.00%
2019/05/07	2	19.65	0	0.00	19.70	2	2,301	0.09%
2019/05/02	31	19.85	1	19.95	20.00	30	2,265	1.32%
2019/04/26	0	0.00	1	19.95	19.85	-1	2,246	-0.04%
2019/04/23	0	0.00	3	19.80	19.80	-3	2,221	-0.14%
2019/04/22	1	19.95	0	0.00	19.95	1	2,212	0.05%
2019/04/18	1	20.00	0	0.00	19.85	1	2,209	0.05%
2019/04/17	2	20.30	0	0.00	20.40	2	2,166	0.09%
2019/04/16	3	20.50	0	0.00	20.45	3	2,147	0.14%
2019/04/12	3	20.73	0	0.00	20.55	3	2,121	0.14%
2019/04/11	16	21.18	10	21.00	21.00	6	2,074	0.29%
2019/04/10	2	21.38	10	21.43	21.35	-8	2,041	-0.39%
2019/04/09	22	21.05	0	0.00	20.80	22	1,892	1.16%
2019/04/03	1	20.65	0	0.00	20.60	1	1,793	0.06%
2019/03/28	1	20.25	0	0.00	20.20	1	1,771	0.06%
2019/03/25	0	20.65	0	0.00	20.55	0	1,788	0.00%
2019/03/22	5	20.75	7	20.80	20.90	-2	1,782	-0.11%
2019/03/21	1	20.45	1	20.45	20.65	0	1,736	0.00%
2019/03/20	42	20.35	0	0.00	20.40	42	1,708	2.46%
2019/03/19	11	20.30	0	0.00	20.30	11	1,701	0.65%
2019/03/18	240	20.30	0	0.00	20.30	240	1,697	14.13%	大買/鉅額交易
2019/03/15	5	20.10	0	0.00	20.25	5	1,702	0.29%
2019/03/14	105	20.14	0	0.00	20.10	105	1,701	6.17%	大買/鉅額交易
2019/03/13	200	20.30	0	0.00	20.30	200	1,710	11.69%	大買/鉅額交易
2019/03/04	1	20.20	0	0.00	20.25	1	1,799	0.06%
2019/02/22	1	20.20	0	0.00	20.20	1	1,858	0.05%
2019/02/19	20	20.40	0	0.00	20.45	20	1,881	1.06%
2019/02/13	10	19.45	0	0.00	19.45	10	1,814	0.55%
2019/01/22	30	19.05	0	0.00	19.10	30	2,252	1.33%
2019/01/17	1	18.95	0	0.00	18.95	1	2,478	0.04%
2019/01/16	0	0.00	1	18.90	18.85	-1	2,513	-0.04%
2019/01/08	0	0.00	2	18.70	18.65	-2	2,759	-0.07%
2019/01/02	1	18.70	0	0.00	18.80	1	3,068	0.03%
2018/12/21	4	18.98	0	0.00	18.85	4	3,644	0.11%
2018/12/20	3	19.32	25	19.36	19.35	-22	3,723	-0.59%
2018/12/19	1	19.65	0	0.00	19.65	1	3,831	0.03%
2018/12/06	1	20.65	1	20.85	20.65	0	5,184	0.00%
2018/12/03	0	0.00	3	21.73	21.65	-3	5,889	-0.05%
2018/11/30	1	21.15	0	0.00	21.75	1	5,919	0.02%
2018/11/27	1	21.25	1	21.25	21.25	0	6,035	0.00%
2018/11/26	1	21.30	1	21.30	21.35	0	6,105	0.00%
2018/11/23	2	21.03	1	20.80	20.90	1	6,149	0.02%
2018/11/07	2	21.30	0	0.00	21.35	2	8,346	0.02%
2018/11/02	1	20.50	0	0.00	20.50	1	8,470	0.01%
2018/10/25	1	19.80	0	0.00	20.05	1	8,059	0.01%
2018/10/24	1	20.35	0	0.00	20.45	1	7,970	0.01%
2018/10/19	1	20.30	2	20.70	20.60	-1	7,942	-0.01%
2018/10/18	2	20.55	1	20.75	20.55	1	7,876	0.01%
2018/10/15	1	21.95	1	21.85	22.00	0	7,678	0.00%
2018/10/11	2	21.05	0	0.00	21.05	2	7,437	0.03%
2018/10/08	0	0.00	2	23.10	23.00	-2	7,322	-0.03%
2018/10/05	2	23.23	4	23.03	23.00	-2	7,242	-0.03%
2018/10/03	0	0.00	2	24.05	23.75	-2	7,062	-0.03%
2018/10/01	2	24.65	2	24.40	24.40	0	7,001	0.00%
2018/09/28	12	25.25	13	24.70	24.60	-1	6,963	-0.01%
2018/09/27	6	24.84	14	25.23	25.30	-8	6,795	-0.12%
2018/09/26	7	24.42	0	0.00	24.80	7	6,650	0.11%
2018/09/25	1	23.85	0	0.00	23.55	1	6,526	0.02%
2018/09/21	0	0.00	1	24.00	24.05	-1	6,454	-0.01%
2018/09/20	5	24.05	0	0.00	23.80	5	6,333	0.08%
2018/09/17	4	24.58	0	0.00	24.60	4	6,009	0.07%
2018/09/14	4	24.79	1	24.40	25.00	3	5,859	0.05%
2018/09/13	1	23.80	50	23.60	23.75	-49	5,568	-0.88%
2018/09/12	2	23.13	2	23.18	23.30	0	5,400	0.00%
2018/09/11	0	0.00	1	22.20	22.75	-1	5,158	-0.02%
2018/09/10	0	0.00	1	21.90	22.40	-1	5,014	-0.02%
2018/09/07	4	22.20	131	22.50	21.80	-127	4,829	-2.63%	大賣/鉅額交易
2018/09/05	0	0.00	5	21.55	21.50	-5	4,448	-0.11%
2018/09/03	0	0.00	40	21.20	21.15	-40	4,391	-0.91%
2018/08/31	0	0.00	19	21.25	21.45	-19	4,320	-0.44%
2018/08/30	6	21.93	10	21.43	21.45	-4	4,271	-0.09%
2018/08/29	1	21.80	25	21.75	21.95	-24	4,235	-0.57%
2018/08/28	1	21.40	20	21.35	21.35	-19	4,138	-0.46%
2018/08/24	10	21.94	12	21.70	21.75	-2	4,019	-0.05%
2018/08/23	2	21.25	3	21.45	21.65	-1	3,728	-0.03%
2018/08/22	7	20.69	55	20.63	20.65	-48	3,364	-1.43%
2018/08/21	5	19.65	16	19.43	19.80	-11	3,080	-0.36%
2018/08/20	0	0.00	1	19.00	19.10	-1	2,905	-0.03%
2018/08/17	0	0.00	10	18.90	19.05	-10	2,850	-0.35%
2018/08/16	5	19.08	18	19.13	18.80	-13	2,680	-0.48%
2018/08/15	42	18.62	1	18.60	18.55	41	2,430	1.69%
2018/08/13	1	17.85	11	17.99	18.00	-10	2,271	-0.44%
2018/08/10	1	17.70	10	17.85	17.85	-9	2,203	-0.41%
2018/08/07	1	17.10	0	0.00	17.20	1	2,221	0.05%
2018/08/06	0	0.00	1	17.20	17.20	-1	2,273	-0.04%
2018/08/03	1	16.95	2	17.20	17.05	-1	2,462	-0.04%
2018/07/31	0.1	17.15	0	0.00	17.25	0.1	2,649	0.00%
2018/07/30	5	17.10	0	0.00	17.10	5	2,655	0.19%
2018/07/27	1	16.85	0	0.00	16.85	1	2,614	0.04%
2018/07/23	1	16.60	0	0.00	16.70	1	2,816	0.04%
2018/07/18	0	0.00	1	16.70	16.80	-1	2,846	-0.04%
2018/07/16	1	16.70	0	0.00	16.75	1	2,854	0.04%
2018/06/29	1	16.95	0	0.00	17.15	1	2,974	0.03%
2018/06/28	2	16.90	0	0.00	16.80	2	2,984	0.07%
2018/06/25	3	16.85	0	0.00	16.80	3	2,951	0.10%
2018/06/19	2	17.05	0	0.00	17.15	2	2,958	0.07%
2018/06/15	1	17.40	0	0.00	17.50	1	2,911	0.03%
2018/06/14	3	17.55	0	0.00	17.35	3	2,904	0.10%
2018/06/13	3	17.90	5	18.00	17.85	-2	2,853	-0.07%
2018/06/12	3	17.95	10	17.95	17.95	-7	2,846	-0.25%
2018/06/08	1	17.90	7	17.90	17.90	-6	2,802	-0.21%
2018/06/05	7	18.35	1	18.35	18.15	6	2,803	0.21%
2018/06/01	0	0.00	15	17.95	17.95	-15	2,590	-0.58%
2018/05/31	4	17.65	0	0.00	17.85	4	2,572	0.16%
2018/05/30	5	17.55	2	17.55	17.65	3	2,589	0.12%
2018/05/29	3	17.70	3	17.73	17.80	0	2,582	0.00%
2018/05/25	0	0.00	2	17.50	17.60	-2	2,740	-0.07%
2018/05/23	5	17.50	0	0.00	17.50	5	3,119	0.16%
2018/05/22	0	0.00	8	17.60	17.60	-8	3,090	-0.26%
2018/05/21	0	0.00	1	17.90	17.65	-1	3,079	-0.03%
2018/05/18	1	18.15	1	18.00	18.00	0	3,034	0.00%
2018/05/17	2	17.98	2	18.00	18.00	0	3,002	0.00%
2018/05/14	8	17.45	0	0.00	17.55	8	2,901	0.28%
2018/05/11	3	17.83	21	17.70	17.65	-18	2,876	-0.63%
2018/05/10	0	0.00	6	17.45	17.45	-6	2,713	-0.22%
2018/05/09	0	0.00	1	17.30	17.30	-1	2,671	-0.04%
2018/05/04	1	17.05	0	0.00	17.10	1	2,552	0.04%
2018/05/03	1	17.00	0	0.00	17.15	1	2,539	0.04%
2018/05/02	1	17.10	2	17.00	17.10	-1	2,516	-0.04%
2018/04/27	1	16.65	1	16.65	16.65	0	2,456	0.00%
2018/04/25	1	16.25	0	0.00	16.30	1	2,537	0.04%
2018/04/23	10	16.60	0	0.00	16.50	10	3,017	0.33%
2018/04/12	1	16.80	1	16.75	16.85	0	3,198	0.00%
2018/04/11	4	16.59	0	0.00	16.65	4	3,158	0.13%
2018/04/10	5	16.65	2	16.60	16.70	3	3,115	0.10%
2018/04/09	2	16.20	0	0.00	16.30	2	3,063	0.07%
2018/03/31	5	16.35	0	0.00	16.20	5	3,122	0.16%
2018/03/30	0	16.35	0	0.00	16.35	0	3,226	0.00%
2018/03/27	5	16.25	0	0.00	16.15	5	3,246	0.15%
2018/03/19	1	16.70	0	0.00	16.65	1	3,340	0.03%
2018/03/15	0	0.00	1	16.85	16.90	-1	3,371	-0.03%
2018/03/13	0	0.00	1	16.90	16.95	-1	3,410	-0.03%
2018/03/05	0	0.00	21	16.98	16.80	-21	3,624	-0.58%
2018/03/01	6	17.16	1	17.15	17.10	5	3,570	0.14%
2018/02/27	2	17.00	17	17.01	16.90	-15	3,498	-0.43%
2018/02/26	12	17.63	11	17.46	17.30	1	3,399	0.03%
2018/02/23	1	16.15	0	0.00	16.30	1	3,079	0.03%
2018/02/22	0	0.00	0.4	15.60	15.60	-0.4	3,074	-0.01%
2018/02/21	0	0.00	1	15.55	15.60	-1	3,129	-0.03%
2018/02/12	3	15.25	0	0.00	15.25	3	3,154	0.10%
2018/02/09	1	15.20	0	0.00	15.30	1	3,152	0.03%
2018/02/06	0	0.00	5	15.68	15.40	-5	3,239	-0.15%
2018/02/02	6	16.27	1	16.25	16.15	5	3,192	0.16%
2018/02/01	1	15.90	0	0.00	15.90	1	3,192	0.03%
2018/01/31	2	15.90	0	0.00	15.90	2	3,223	0.06%
2018/01/30	2	16.18	15	16.10	16.10	-13	3,285	-0.40%
2018/01/29	2	16.35	0	0.00	16.30	2	3,281	0.06%
2018/01/26	5	16.30	0	0.00	16.35	5	3,316	0.15%
2018/01/24	1	16.35	0	0.00	16.40	1	3,334	0.03%
2018/01/23	2	16.43	0	0.00	16.35	2	3,337	0.06%
2018/01/17	6	17.41	8	17.44	17.20	-2	3,139	-0.06%
2018/01/16	6	16.50	0	0.00	16.55	6	2,838	0.21%