正隆 (1904)-元大-花蓮券商分點個股進出

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
29.25
漲跌
▲0.45
漲幅
+1.56%
成交量
1,198張
產業
上市造紙類股
649人加入追蹤

立即追蹤
本地時間:14:30

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-花蓮券商分點個股進出

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-花蓮券商分點個股進出
元大-花蓮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
2024/05/31	1	28.85	0	0.00	29.25	1	903	0.11%
2024/05/29	0	28.90	0	0.00	28.75	0	915	0.00%
2024/05/27	1	28.80	0	0.00	28.70	1	904	0.11%
2024/05/24	0	0.00	0.4	28.80	28.65	-0.4	902	-0.04%
2024/05/22	1	28.85	0	0.00	28.85	1	889	0.11%
2024/05/21	1	29.10	2	28.90	28.85	-1	886	-0.11%
2024/05/15	0	28.95	2.1	28.81	28.85	-2.1	886	-0.23%
2024/05/14	0.1	28.98	0	0.00	28.90	0.1	886	0.01%
2024/05/13	0	29.10	0	0.00	29.00	0	891	0.00%
2024/05/10	0	29.05	0	0.00	29.05	0	890	0.00%
2024/05/08	1	29.00	0	0.00	28.95	1	896	0.11%
2024/05/07	0	0.00	1.2	29.01	29.10	-1.2	901	-0.14%
2024/05/03	0.3	29.20	0	0.00	29.10	0.3	897	0.04%
2024/04/30	0	0.00	2	29.20	29.20	-2	892	-0.22%
2024/04/26	0	0.00	1	28.85	28.85	-1	874	-0.11%
2024/04/24	60	29.17	0	0.00	28.85	60	863	6.95%
2024/04/19	0.5	28.35	1	28.80	28.20	-0.5	844	-0.06%
2024/04/16	0	28.55	0	0.00	28.35	0	821	0.00%
2024/04/09	0	0.00	2	29.20	29.20	-2	769	-0.26%
2024/04/02	0	29.00	0	0.00	28.80	0	773	0.00%
2024/03/29	2	28.95	1	29.00	29.00	1	714	0.14%
2024/03/28	0.1	29.31	2	29.38	29.30	-1.9	705	-0.28%
2024/03/27	2	29.30	0	0.00	29.25	2	700	0.29%
2024/03/26	0.3	29.15	0	0.00	29.00	0.3	691	0.05%
2024/03/25	2	29.03	0	0.00	29.10	2	693	0.29%
2024/03/22	0	29.20	0	0.00	29.10	0	695	0.00%
2024/03/20	0.1	29.00	0	0.00	28.95	0.1	752	0.01%
2024/03/19	0	0.00	1	29.00	28.95	-1	756	-0.13%
2024/03/14	0	0.00	0.2	28.85	28.85	-0.2	762	-0.03%
2024/03/13	1	28.65	1	28.75	28.85	0	762	0.00%
2024/03/08	0.2	28.52	0	0.00	28.55	0.2	750	0.03%
2024/03/05	2	28.88	0	0.00	28.85	2	763	0.26%
2024/03/01	0	29.00	0	0.00	29.00	0	753	0.00%
2024/02/23	0	0.00	0	28.95	28.95	0	765	0.00%
2024/02/22	0.1	29.25	3	29.20	29.15	-2.9	768	-0.38%
2024/02/21	0	0.00	1	29.20	29.20	-1	770	-0.13%
2024/02/20	0	0.00	1	29.20	29.10	-1	777	-0.13%
2024/02/19	0	0.00	0	29.25	29.35	0	788	0.00%
2024/02/16	0	0.00	1	29.00	29.20	-1	825	-0.12%
2024/02/15	0	28.75	0	0.00	28.80	0	821	0.00%
2024/01/29	1	29.10	0	0.00	29.05	1	814	0.12%
2024/01/23	0	0.00	1	28.80	28.80	-1	824	-0.12%
2024/01/19	1	28.70	8	28.60	28.65	-7	823	-0.85%
2024/01/18	0	28.85	0	0.00	28.70	0	825	0.00%
2024/01/17	0	0.00	1	28.90	28.85	-1	830	-0.12%
2024/01/10	0	0.00	2	29.20	29.10	-2	922	-0.22%
2024/01/09	0	0.00	2	29.30	29.25	-2	932	-0.21%
2024/01/08	0	0.00	1	29.70	29.40	-1	993	-0.10%
2024/01/04	2	29.30	0	0.00	29.25	2	1,039	0.19%
2023/12/28	0.1	29.80	0	0.00	29.90	0.1	1,049	0.01%
2023/12/27	1	29.60	1	29.85	29.90	0	1,065	0.00%
2023/12/25	0.1	29.75	0	0.00	29.50	0.1	1,130	0.00%
2023/12/21	1	29.95	1	30.25	29.95	0	1,152	0.00%
2023/12/20	5	30.05	2	30.00	30.00	3	1,168	0.26%
2023/12/18	4	30.70	3	30.25	30.25	1	1,193	0.08%
2023/12/13	0	29.45	1	29.30	29.30	-1	1,165	-0.09%
2023/12/11	0.1	30.05	0	0.00	30.15	0.1	1,184	0.01%
2023/12/04	6	29.90	1	30.15	30.10	5	1,259	0.40%
2023/11/10	3	28.90	2	28.95	28.90	1	1,615	0.06%
2023/11/09	2	28.85	0	0.00	28.85	2	1,627	0.12%
2023/11/06	8	28.76	0	0.00	28.80	8	1,859	0.43%
2023/10/27	11	28.55	10	28.50	28.55	1	2,433	0.04%
2023/10/24	0	0.00	0.3	28.85	28.85	-0.3	3,296	-0.01%
2023/10/23	0	0.00	4	28.90	28.70	-4	3,337	-0.12%
2023/10/20	0	0.00	0.1	28.50	28.60	-0.1	3,380	0.00%
2023/10/18	1	28.40	0	0.00	29.10	1	3,477	0.03%
2023/10/16	1	28.65	0	0.00	28.65	1	3,463	0.03%
2023/10/13	3	29.05	3	28.50	28.50	0	3,441	0.00%
2023/10/12	1	28.40	0	28.40	28.40	1	3,439	0.03%
2023/10/11	2.1	28.30	0	0.00	28.35	2.1	3,460	0.06%
2023/10/06	3	28.70	0	0.00	28.75	3	3,496	0.09%
2023/10/02	0	0.00	1	28.80	28.40	-1	3,636	-0.03%
2023/09/25	1	28.55	0	0.00	28.60	1	3,952	0.03%
2023/09/22	0.1	28.20	0	0.00	28.30	0.1	4,009	0.00%
2023/09/21	0.1	28.20	0	0.00	28.10	0.1	4,143	0.00%
2023/09/20	0	0.00	2	28.30	28.40	-2	4,184	-0.05%
2023/09/19	0	28.40	0	0.00	28.40	0	4,374	0.00%
2023/09/18	1	28.35	0	0.00	28.45	1	4,875	0.02%
2023/09/15	0.1	28.30	0	0.00	28.20	0.1	4,950	0.00%
2023/09/12	0	0.00	1	28.20	28.25	-1	4,996	-0.02%
2023/09/08	0	0.00	3	28.05	28.05	-3	5,045	-0.06%
2023/09/07	1	28.10	4	28.10	28.15	-3	5,102	-0.06%
2023/09/06	1	28.20	1	28.35	28.15	0	5,151	0.00%
2023/09/05	0	28.60	6	28.55	28.50	-6	5,189	-0.12%
2023/09/04	2	28.68	11	28.54	28.70	-9	5,251	-0.17%
2023/08/31	25	28.40	1	28.65	28.55	24	5,389	0.45%
2023/08/30	2	27.98	0	0.00	28.00	2	5,419	0.04%
2023/08/29	1	27.55	0	0.00	27.85	1	5,593	0.02%
2023/08/28	0.1	27.70	0	0.00	27.50	0.1	5,850	0.00%
2023/08/25	2	27.83	0	0.00	27.95	2	5,804	0.03%
2023/08/24	1	27.90	0	0.00	27.85	1	5,797	0.02%
2023/08/23	0.1	28.10	0	0.00	28.10	0.1	5,797	0.00%
2023/08/22	0.1	28.30	0	0.00	28.05	0.1	5,809	0.00%
2023/08/18	0.1	28.60	6	28.47	28.35	-6	5,850	-0.10%
2023/08/17	2	28.75	0	0.00	28.80	2	5,935	0.03%
2023/08/16	1	28.50	1	28.80	28.90	0	5,938	0.00%
2023/08/15	2	29.30	0	0.00	29.10	2	5,950	0.03%
2023/08/14	0.2	29.21	0	0.00	29.00	0.2	6,008	0.00%
2023/08/11	6	29.85	0	0.00	30.00	6	6,008	0.10%
2023/08/10	6	30.54	0	31.20	30.45	6	5,968	0.10%
2023/08/09	0	0.00	1.1	32.29	32.45	-1.1	5,861	-0.02%
2023/08/08	3.2	32.80	6	32.70	32.70	-2.8	5,843	-0.05%
2023/08/07	7.1	34.51	4	33.59	33.45	3.1	5,843	0.05%
2023/08/04	7	34.69	10	34.44	34.40	-3	5,757	-0.05%
2023/08/02	4	34.88	7	34.66	34.00	-3	5,938	-0.05%
2023/08/01	4.5	34.28	0	0.00	33.90	4.5	5,847	0.08%
2023/07/31	6.1	34.29	6.6	34.41	34.55	-0.5	5,939	-0.01%
2023/07/28	29.5	34.64	19	35.49	34.10	10.5	6,126	0.17%
2023/07/27	22	34.46	69	34.99	35.00	-47	5,983	-0.79%
2023/07/26	3	32.82	3	33.45	33.15	0	5,634	0.00%
2023/07/25	1	32.65	1	32.90	32.70	0	5,643	0.00%
2023/07/24	3	32.23	5	33.00	32.75	-2	5,693	-0.04%
2023/07/21	0	0.00	4	33.01	32.25	-4	5,906	-0.07%
2023/07/19	1	31.95	4	32.25	31.90	-3	6,847	-0.04%
2023/07/18	1	32.25	3	32.30	32.05	-2	7,263	-0.03%
2023/07/17	5	32.60	3	32.83	32.75	2	7,430	0.03%
2023/07/14	0	0.00	3	32.35	32.40	-3	7,402	-0.04%
2023/07/13	9	32.22	0.2	32.20	31.90	8.8	7,373	0.12%
2023/07/12	0	0.00	0.2	32.55	32.55	-0.2	7,311	0.00%
2023/07/11	0	0.00	2	32.85	32.80	-2	7,286	-0.03%
2023/07/10	1	32.60	0	0.00	32.80	1	7,266	0.01%
2023/07/07	2	33.35	20	33.27	33.30	-18	7,228	-0.25%
2023/07/06	21	34.07	6	34.53	34.00	15	7,151	0.21%
2023/07/05	2	33.95	10	34.31	34.05	-8	7,034	-0.11%
2023/07/04	1	33.85	1	33.90	33.80	0	6,972	0.00%
2023/07/03	5	34.07	4	34.36	34.20	1	6,895	0.01%
2023/06/30	2	34.15	0.3	34.10	34.05	1.8	6,789	0.03%
2023/06/29	8	33.87	11	34.20	34.25	-3	6,717	-0.04%
2023/06/28	6	33.52	1	33.15	33.15	5	6,563	0.08%
2023/06/27	15	33.94	8	33.96	33.80	7	6,491	0.11%
2023/06/26	23	34.62	49	34.69	34.75	-26	6,287	-0.41%
2023/06/21	1	33.20	6	33.14	33.30	-5	5,768	-0.09%
2023/06/20	1	32.60	0	0.00	32.60	1	5,679	0.02%
2023/06/19	3	32.43	1	32.30	32.55	2	5,652	0.04%
2023/06/16	3	32.37	1.1	32.35	32.35	2	5,636	0.03%
2023/06/15	0	0.00	12	32.19	32.30	-12	5,582	-0.21%
2023/06/14	1	32.55	0	0.00	32.55	1	5,558	0.02%
2023/06/13	3	32.83	5	32.80	32.90	-2	5,535	-0.04%
2023/06/12	3.6	33.47	2	33.30	33.20	1.6	5,483	0.03%
2023/06/09	4	33.48	11	33.69	33.80	-7	5,424	-0.13%
2023/06/08	6	33.66	2.1	33.26	33.25	3.9	5,374	0.07%
2023/06/07	4	33.74	9	33.66	33.80	-5	5,307	-0.09%
2023/06/06	72.1	34.07	9	34.02	33.55	63.1	5,261	1.20%
2023/06/05	4	33.81	16	33.84	33.75	-12	5,124	-0.23%
2023/06/02	49	33.78	12	33.35	33.25	37	5,014	0.74%
2023/06/01	11.1	33.68	20	32.82	33.50	-8.9	4,830	-0.18%
2023/05/31	3	31.98	0.1	31.95	31.75	2.9	4,534	0.06%
2023/05/30	0	0.00	3	31.77	31.75	-3	4,521	-0.07%
2023/05/29	0	0.00	8	31.93	31.95	-8	4,522	-0.18%
2023/05/26	4	31.65	8	31.66	31.60	-4	4,497	-0.09%
2023/05/25	1	32.25	2	32.15	32.20	-1	4,449	-0.02%
2023/05/24	12	32.55	7	32.44	32.45	5	4,428	0.11%
2023/05/23	18	32.51	45	32.42	32.60	-27	4,365	-0.62%
2023/05/22	11	31.00	0	0.00	31.75	11	4,229	0.26%
2023/05/19	12.1	31.38	7	31.59	31.35	5.1	4,193	0.12%
2023/05/18	28	31.94	9	32.01	31.85	19	4,149	0.46%
2023/05/16	3	31.55	0	0.00	31.70	3	4,032	0.07%
2023/05/15	0.1	31.50	0	0.00	31.45	0.1	4,024	0.00%
2023/05/12	4.2	32.72	4	31.95	32.05	0.2	4,013	0.00%
2023/05/11	4.2	32.72	4	31.95	31.75	0.2	4,001	0.00%
2023/05/10	5	32.54	2	32.70	32.40	3	3,948	0.08%
2023/05/09	4	33.74	16	33.39	33.20	-12	3,911	-0.31%
2023/05/08	3	33.47	2	33.35	33.50	1	3,665	0.03%
2023/05/05	10	33.35	15.1	33.98	33.10	-5.1	3,594	-0.14%
2023/05/04	15.3	32.78	4	33.03	33.65	11.3	3,437	0.33%
2023/05/03	4	32.35	4	32.49	32.10	0	3,116	0.00%
2023/05/02	0	0.00	10	31.92	32.00	-10	2,986	-0.33%
2023/04/28	1	31.60	3	31.33	31.30	-2	2,919	-0.07%
2023/04/27	6	31.03	16	31.26	31.35	-10	2,866	-0.35%
2023/04/26	7	31.96	4	32.28	32.00	3	2,767	0.11%
2023/04/25	29	32.83	14	32.19	32.35	15	2,461	0.61%
2023/04/24	49	31.79	28.2	32.23	32.50	20.8	2,003	1.04%
2023/04/21	51	31.37	42	30.37	30.40	9	1,446	0.62%
2023/04/20	7	30.18	5	29.37	29.45	2	1,034	0.19%
2023/04/19	0	28.85	0	0.00	28.40	0	843	0.00%
2023/04/14	1	28.90	0	0.00	28.85	1	860	0.12%
2023/04/11	0	0.00	0	28.50	28.60	0	834	0.00%
2023/04/10	1	28.80	0	0.00	28.45	1	832	0.12%
2023/04/07	1	28.50	0	0.00	28.75	1	801	0.12%
2023/04/06	0	28.35	0	0.00	28.60	0	789	0.00%
2023/03/31	0	28.25	0	0.00	28.25	0	778	0.00%
2023/03/30	0.1	28.15	0	0.00	28.10	0.1	777	0.01%
2023/03/29	0	28.51	0	0.00	28.25	0	776	0.00%
2023/03/28	0	28.35	0	0.00	28.30	0	779	0.00%
2023/03/27	0	28.35	0	28.60	28.20	0	780	0.00%
2023/03/22	1	27.90	0	0.00	27.85	1	796	0.13%
2023/03/20	0	27.45	1	27.35	27.45	-1	791	-0.13%
2023/03/16	0	0.00	2	28.40	27.60	-2	751	-0.27%
2023/03/14	0	28.90	0	0.00	28.75	0	730	0.00%
2023/03/13	0.2	28.85	0	0.00	28.80	0.2	755	0.03%
2023/03/10	1	28.80	0	0.00	28.85	1	753	0.13%
2023/03/09	0	29.15	1	29.05	29.05	-1	766	-0.13%
2023/03/08	1	29.15	0	0.00	29.10	1	776	0.13%
2023/03/07	0	28.95	0	0.00	29.00	0	773	0.00%
2023/03/03	0	28.90	0	0.00	28.75	0	762	0.00%
2023/03/01	0	28.88	0	0.00	28.70	0	774	0.00%
2023/02/24	0	28.80	0	0.00	28.85	0	772	0.00%
2023/02/23	0	28.75	0	0.00	28.60	0	778	0.00%
2023/02/17	0	0.00	1	28.40	28.60	-1	821	-0.12%
2023/02/08	0	0.00	1	29.20	29.05	-1	821	-0.12%
2023/02/06	0	29.05	0	0.00	28.60	0	785	0.00%
2023/02/03	0	28.85	0	0.00	29.05	0	782	0.00%
2023/02/02	0	0.00	2	28.85	29.00	-2	773	-0.26%
2023/01/31	0	0.00	2	28.95	29.10	-2	757	-0.26%
2023/01/17	4	28.40	0	0.00	28.50	4	730	0.55%
2023/01/16	0	28.35	0	0.00	28.20	0	722	0.00%
2023/01/11	0	0.00	10	28.40	28.30	-10	725	-1.38%
2023/01/09	5	27.85	0	0.00	27.95	5	693	0.72%
2023/01/05	5	27.70	0	0.00	27.65	5	702	0.71%
2022/12/26	0	27.30	0	0.00	27.20	0	704	0.00%
2022/12/23	0	27.30	0	0.00	27.15	0	713	0.00%
2022/12/22	0	27.35	0	0.00	27.45	0	720	0.00%
2022/12/20	0.1	27.20	0	0.00	27.35	0.1	724	0.01%
2022/12/16	0	27.40	0	0.00	27.30	0	729	0.00%
2022/12/09	1	27.65	0	0.00	27.60	1	725	0.14%
2022/12/07	0	0.00	1	27.85	27.85	-1	729	-0.14%
2022/11/28	0	0.00	0	27.20	27.20	0	717	0.00%
2022/11/21	0	27.40	0	0.00	27.25	0	735	0.00%
2022/11/16	0	27.15	0	0.00	26.80	0	732	0.00%
2022/11/08	0	0.00	1	27.05	27.00	-1	828	-0.12%
2022/10/28	0	0.00	0.8	26.10	26.00	-0.8	842	-0.10%
2022/10/27	1	25.80	0	0.00	26.10	1	842	0.12%
2022/10/13	0.1	25.80	0	0.00	25.25	0.1	910	0.01%
2022/10/05	0	0.00	2	26.75	26.75	-2	957	-0.21%
2022/09/29	0	0.00	0	26.35	26.30	0	1,012	0.00%
2022/09/28	0.5	26.20	0	0.00	26.15	0.5	1,029	0.05%
2022/09/26	0.1	26.50	0	0.00	26.45	0.1	1,059	0.00%
2022/09/21	0	27.25	0	0.00	27.20	0	1,177	0.00%
2022/09/14	0.2	27.65	0	0.00	27.60	0.2	1,374	0.01%
2022/09/07	1	26.80	0	0.00	26.75	1	1,486	0.07%
2022/09/06	0	0.00	1	27.25	27.10	-1	1,506	-0.07%
2022/09/01	20	28.04	20	27.85	27.90	0	1,531	0.00%
2022/08/31	10	28.00	11	28.28	28.30	-1	1,541	-0.06%
2022/08/29	1	27.75	0	0.00	27.85	1	1,551	0.06%
2022/08/24	0	0.00	0.4	28.30	28.15	-0.4	1,566	-0.03%
2022/08/22	5	28.95	0	0.00	28.70	5	1,614	0.31%
2022/08/15	0	0.00	5	27.80	28.15	-5	1,686	-0.30%
2022/08/11	0	0.00	0.1	27.65	27.55	-0.1	1,767	-0.01%
2022/08/08	0	0.00	1	27.00	27.00	-1	1,852	-0.05%
2022/08/04	1	26.70	0	0.00	26.65	1	1,938	0.05%
2022/08/03	2	26.80	0.1	27.20	26.90	2	1,973	0.10%
2022/08/01	0	0.00	0.1	27.22	27.10	-0.1	2,045	0.00%
2022/07/28	5	26.85	0	0.00	26.90	5	2,066	0.24%
2022/07/27	3	27.13	1	27.10	27.10	2	2,103	0.10%
2022/07/26	1	27.05	2	27.00	27.10	-1	2,232	-0.04%
2022/07/22	0	26.50	1	26.75	26.85	-1	2,230	-0.04%
2022/07/20	1	26.45	2	26.45	26.35	-1	2,232	-0.04%
2022/07/19	1	26.30	0	0.00	26.35	1	2,237	0.04%
2022/07/15	0.2	25.50	1	25.40	25.45	-0.8	2,229	-0.04%
2022/07/14	1.1	25.71	0	0.00	25.90	1.1	2,230	0.05%
2022/07/12	0	25.55	0	0.00	25.45	0	2,224	0.00%
2022/07/04	3	25.23	0	0.00	25.35	3	2,161	0.14%
2022/07/01	1.2	25.78	0	0.00	25.20	1.2	2,163	0.06%
2022/06/30	4	25.72	0	0.00	26.05	4	2,149	0.19%
2022/06/29	8.2	26.69	0	0.00	26.55	8.2	2,118	0.39%
2022/06/28	5	27.24	1	27.15	27.15	4	2,088	0.19%
2022/06/27	0	30.05	0	0.00	29.95	0	2,026	0.00%
2022/06/23	1	29.45	0	0.00	29.65	1	1,984	0.05%
2022/06/21	0	30.05	0	0.00	29.95	0	1,965	0.00%
2022/06/17	0	0.00	5	30.12	30.30	-5	1,901	-0.26%
2022/06/16	1	30.10	0	0.00	30.00	1	1,884	0.05%
2022/06/15	0.1	29.70	0	0.00	30.05	0.1	1,870	0.01%
2022/06/14	3	29.37	0	0.00	29.60	3	1,862	0.16%
2022/06/13	0.1	29.70	0	0.00	29.55	0.1	1,862	0.00%
2022/06/10	2	30.05	1	30.15	30.15	1	1,860	0.05%
2022/06/09	0.1	30.37	0	0.00	30.20	0.1	1,857	0.01%
2022/06/06	4	29.90	0	0.00	30.00	4	1,854	0.22%
2022/06/01	2	30.00	0	0.00	30.00	2	1,905	0.10%
2022/05/31	0	0.00	0	30.05	30.00	0	1,889	0.00%
2022/05/27	1	29.50	0	0.00	29.55	1	1,831	0.05%
2022/05/25	3.3	29.56	0	0.00	29.40	3.3	1,775	0.18%
2022/05/24	1	29.85	5	30.15	29.95	-4	1,731	-0.23%
2022/05/23	0	0.00	0.1	30.02	30.10	-0.1	1,712	0.00%
2022/05/20	0	0.00	0.1	29.80	29.95	-0.1	1,721	-0.01%
2022/05/19	3	29.63	0.1	29.45	29.60	2.9	1,700	0.17%
2022/05/18	0.1	30.35	0	0.00	30.40	0.1	1,637	0.00%
2022/05/17	2	30.20	0	0.00	30.20	2	1,611	0.12%
2022/05/13	0	30.80	0	0.00	30.85	0	1,594	0.00%
2022/05/09	0.2	32.95	1	32.50	32.75	-0.8	1,608	-0.05%
2022/05/03	32	35.37	33	33.81	33.70	-1	1,594	-0.06%
2022/04/29	1	33.55	0	0.00	33.45	1	1,469	0.07%
2022/04/26	0.1	34.20	0	0.00	34.10	0.1	1,452	0.00%
2022/04/20	0	0.00	22	34.65	34.45	-22	1,545	-1.42%
2022/04/12	0	34.15	0	0.00	34.15	0	1,742	0.00%
2022/04/07	0	0.00	1	34.75	34.60	-1	1,808	-0.06%
2022/03/31	0	34.90	0	0.00	35.00	0	1,948	0.00%
2022/03/29	0	34.70	0	0.00	34.45	0	2,173	0.00%
2022/03/28	0	34.70	0	0.00	34.40	0	2,183	0.00%
2022/03/25	0	34.85	0	0.00	34.50	0	2,155	0.00%
2022/03/24	1	34.85	0	0.00	34.85	1	2,163	0.05%
2022/03/23	1	35.10	0	0.00	35.10	1	2,177	0.05%
2022/03/17	0	34.80	0	0.00	34.70	0	2,371	0.00%
2022/03/16	2	34.35	0	0.00	34.35	2	2,376	0.08%
2022/03/14	1	34.40	0	0.00	34.45	1	2,373	0.04%
2022/03/11	1	34.30	0	0.00	34.25	1	2,402	0.04%
2022/03/08	2	34.10	0	0.00	33.70	2	2,421	0.08%
2022/03/07	0	0.00	3	34.02	34.35	-3	2,401	-0.12%
2022/03/03	1	35.05	0	0.00	35.10	1	2,501	0.04%
2022/02/25	1	34.70	0	0.00	34.40	1	2,711	0.04%
2022/02/23	0	0.00	10	35.45	35.60	-10	2,717	-0.37%
2022/02/22	1	35.75	0	0.00	35.40	1	2,787	0.04%
2022/02/21	0	36.20	0	0.00	36.20	0	2,895	0.00%
2022/02/17	0	35.80	0	0.00	35.90	0	2,964	0.00%
2022/02/15	0	0.00	0.3	36.35	36.05	-0.3	2,979	-0.01%
2022/02/14	1	36.45	0	0.00	36.50	1	2,998	0.03%
2022/02/11	0	36.25	4	36.28	36.35	-4	3,056	-0.13%
2022/02/10	7	36.07	6	36.26	36.25	1	3,084	0.03%
2022/02/09	0	0.00	5.1	35.22	35.85	-5.1	3,082	-0.17%
2022/02/08	5	35.70	0	0.00	35.60	5	3,060	0.16%
2022/02/07	0	0.00	1	35.00	34.90	-1	3,067	-0.03%
2022/01/24	1	34.15	0	0.00	34.35	1	3,167	0.03%
2022/01/19	0.2	34.70	0	0.00	34.60	0.2	3,249	0.01%
2022/01/18	1	35.20	0	0.00	34.80	1	3,277	0.03%
2022/01/13	0	0.00	1	35.85	35.85	-1	3,297	-0.03%
2022/01/10	0	0.00	1	35.40	35.65	-1	3,310	-0.03%
2022/01/05	1.1	34.90	0	0.00	34.65	1.1	3,317	0.03%
2022/01/04	1	34.80	0	0.00	35.05	1	3,280	0.03%
2022/01/03	0	0.00	5	35.14	35.05	-5	3,268	-0.15%
2021/12/30	1	35.50	0	0.00	35.30	1	3,292	0.03%
2021/12/28	1.3	35.21	0	0.00	35.20	1.3	3,391	0.04%
2021/12/27	2	36.37	4	36.03	35.60	-2	3,425	-0.06%
2021/12/24	9	35.50	7.2	35.64	35.90	1.8	3,417	0.05%
2021/12/23	1	34.75	1	35.10	35.05	0	3,392	0.00%
2021/12/22	0	0.00	1	34.35	34.35	-1	3,483	-0.03%
2021/12/21	2	34.05	0	0.00	34.10	2	4,172	0.05%
2021/12/20	15	33.70	0	0.00	33.70	15	4,690	0.32%
2021/12/16	2	33.90	0	0.00	33.70	2	4,925	0.04%
2021/12/14	7	35.34	1	35.00	34.00	6	4,980	0.12%
2021/12/13	12	33.77	0	0.00	33.60	12	4,850	0.25%
2021/12/09	3	34.05	0	0.00	34.00	3	4,854	0.06%
2021/12/06	1	33.75	0	0.00	33.70	1	4,864	0.02%
2021/12/03	2	33.90	5	33.75	33.85	-3	4,886	-0.06%
2021/12/02	1	34.00	0	0.00	33.80	1	4,893	0.02%
2021/11/29	2	33.50	0	0.00	34.10	2	4,919	0.04%
2021/11/26	1.1	34.35	10	34.20	34.50	-9	4,875	-0.18%
2021/11/25	0.1	35.65	0	0.00	35.70	0.1	4,805	0.00%
2021/11/24	2	35.38	3	35.05	35.50	-1	4,774	-0.02%
2021/11/23	0	0.00	3	35.05	34.85	-3	4,774	-0.06%
2021/11/22	1	35.20	1	35.20	35.35	0	4,777	0.00%
2021/11/19	19	35.87	17	35.67	35.50	2	4,784	0.04%
2021/11/18	10	35.99	2	36.13	36.05	8	4,768	0.17%
2021/11/17	0.1	35.40	0	0.00	35.40	0.1	4,669	0.00%
2021/11/16	1	35.10	2	35.20	35.40	-1	4,659	-0.02%
2021/11/15	1	34.50	1	34.80	35.00	0	4,663	0.00%
2021/11/10	5	34.96	0	0.00	34.75	5	4,828	0.10%
2021/11/08	0.1	35.10	0	0.00	35.15	0.1	4,727	0.00%
2021/11/04	0.1	34.35	0	0.00	34.35	0.1	4,717	0.00%
2021/11/02	1	34.55	0	0.00	34.30	1	4,727	0.02%
2021/11/01	0	0.00	1	34.20	34.20	-1	4,711	-0.02%
2021/10/29	0	33.65	0	0.00	34.00	0	4,713	0.00%
2021/10/28	1	33.20	0	0.00	33.20	1	4,726	0.02%
2021/10/22	0	33.65	0	0.00	33.60	0	4,771	0.00%
2021/10/19	0.1	34.40	0	0.00	34.30	0.1	4,939	0.00%
2021/10/18	0.1	34.40	1	34.65	34.40	-0.9	5,010	-0.02%
2021/10/13	0	0.00	1	33.65	33.10	-1	5,046	-0.02%
2021/10/08	0.1	34.00	0	0.00	33.55	0.1	5,047	0.00%
2021/10/07	0	0.00	1	34.05	34.00	-1	5,101	-0.02%
2021/10/06	1	33.35	0	0.00	33.20	1	5,136	0.02%
2021/10/05	2	33.65	4	33.00	33.90	-2	5,163	-0.04%
2021/10/01	0	0.00	1	35.10	34.40	-1	5,334	-0.02%
2021/09/30	3	35.98	1	35.90	35.65	2	5,582	0.04%
2021/09/29	7	35.78	4	35.95	35.70	3	5,656	0.05%
2021/09/28	91	38.23	80	37.32	37.20	11	5,623	0.20%
2021/09/27	9	36.07	13	36.73	37.50	-4	5,127	-0.08%
2021/09/24	7	35.16	7	35.16	34.10	0	5,231	0.00%
2021/09/22	2.1	34.06	0	0.00	33.80	2.1	5,512	0.04%
2021/09/17	0.1	34.80	1	34.60	34.30	-0.9	5,554	-0.02%
2021/09/16	0	0.00	5	34.95	34.90	-5	5,568	-0.09%
2021/09/15	0	35.40	0	0.00	35.15	0	5,599	0.00%
2021/09/13	1.1	35.77	0	0.00	35.75	1.1	6,089	0.02%
2021/09/07	0	0.00	0	35.55	35.60	0	6,401	0.00%
2021/09/01	0.2	36.30	0	0.00	36.05	0.2	6,932	0.00%
2021/08/31	0	36.50	0	0.00	36.00	0	7,220	0.00%
2021/08/25	3	36.37	0	0.00	36.45	3	9,548	0.03%
2021/08/24	1	35.90	5	36.08	36.00	-4	9,557	-0.04%
2021/08/23	2	36.45	5	36.39	36.65	-3	9,552	-0.03%
2021/08/20	0	35.80	0	0.00	36.05	0	9,568	0.00%
2021/08/19	0	0.00	2	36.15	35.80	-2	9,595	-0.02%
2021/08/17	0	37.85	0	0.00	36.85	0	9,597	0.00%
2021/08/16	0.2	39.94	0	0.00	39.65	0.2	9,655	0.00%
2021/08/13	2	40.85	4	40.85	40.90	-2	9,619	-0.02%
2021/08/12	4	41.25	0	0.00	41.15	4	9,653	0.04%
2021/08/11	0	0.00	4	41.95	41.15	-4	9,717	-0.04%
2021/08/10	0	0.00	1	41.80	41.85	-1	9,801	-0.01%
2021/08/05	1	41.60	0	0.00	42.05	1	10,134	0.01%
2021/08/03	1	41.60	0	0.00	41.80	1	10,891	0.01%
2021/07/30	0	0.00	3	42.20	42.15	-3	11,123	-0.03%
2021/07/29	3	42.10	0	0.00	42.20	3	11,148	0.03%
2021/07/26	4	41.79	0	0.00	41.35	4	11,320	0.04%
2021/07/23	2	43.85	3	43.65	43.80	-1	11,234	-0.01%
2021/07/22	2	41.88	0	0.00	42.10	2	11,252	0.02%
2021/07/21	2	42.88	3	42.50	42.65	-1	11,280	-0.01%
2021/07/16	0	0.00	0.2	44.85	44.75	-0.2	11,723	0.00%
2021/07/14	2	44.55	3	43.95	44.35	-1	12,012	-0.01%
2021/07/13	11	45.40	0	0.00	44.20	11	12,155	0.09%
2021/07/12	2	45.08	0	0.00	44.95	2	12,200	0.02%
2021/07/09	1	46.00	0	0.00	45.95	1	12,244	0.01%
2021/07/08	7	46.79	1	46.80	46.80	6	12,352	0.05%
2021/07/07	3	48.80	9	48.86	48.00	-6	12,719	-0.05%
2021/07/06	7	48.28	2	48.05	48.05	5	12,729	0.04%
2021/07/05	6.5	47.88	4	48.16	48.35	2.5	12,634	0.02%
2021/07/02	2	48.65	8.2	48.46	48.25	-6.2	12,625	-0.05%
2021/07/01	20.2	49.15	28.2	48.54	47.70	-8.1	12,600	-0.06%
2021/06/30	13	47.41	30.8	47.49	48.50	-17.8	12,196	-0.15%
2021/06/29	0.2	45.50	1	45.50	45.60	-0.8	11,816	-0.01%
2021/06/28	6	44.86	10.3	45.66	46.00	-4.3	11,840	-0.04%
2021/06/25	0	0.00	13	45.39	44.90	-13	11,931	-0.11%
2021/06/24	14.5	45.11	3	45.03	45.40	11.5	12,036	0.10%
2021/06/23	9.9	45.63	11	45.77	44.80	-1.1	12,046	-0.01%
2021/06/22	43.5	46.46	33	47.03	45.25	10.5	12,006	0.09%
2021/06/21	12.2	45.33	5	45.27	45.80	7.2	11,681	0.06%
2021/06/18	0	0.00	2	43.95	44.30	-2	11,495	-0.02%
2021/06/17	2	43.98	0	0.00	44.05	2	11,500	0.02%
2021/06/16	2	44.03	0	0.00	43.85	2	11,569	0.02%
2021/06/15	3	44.27	3	43.95	44.00	0	11,547	0.00%
2021/06/11	10	45.55	8	46.05	44.50	2	11,486	0.02%
2021/06/09	49	45.39	66	45.78	45.10	-17	11,135	-0.15%
2021/06/08	37	47.90	35	47.60	46.90	2	11,004	0.02%
2021/06/07	78	48.42	67	48.59	49.00	11	10,711	0.10%
2021/06/04	29	46.34	18	46.61	45.65	11	9,730	0.11%
2021/06/03	97	46.91	94	47.13	46.40	3	9,410	0.03%
2021/06/02	3	43.60	24	43.45	44.75	-21	8,596	-0.24%
2021/06/01	0	0.00	5	41.58	41.70	-5	8,410	-0.06%
2021/05/31	3	41.77	0	0.00	41.30	3	8,428	0.04%
2021/05/28	1	41.20	0	0.00	41.20	1	8,435	0.01%
2021/05/27	2	41.25	1	42.00	40.90	1	8,495	0.01%
2021/05/26	5	41.13	0	0.00	41.60	5	8,506	0.06%
2021/05/25	6	42.26	0	0.00	41.70	6	8,495	0.07%
2021/05/24	4	42.84	3	42.03	42.35	1	8,454	0.01%
2021/05/21	6	41.26	10	40.24	41.30	-4	8,413	-0.05%
2021/05/20	0.2	39.50	2	40.40	39.95	-1.8	8,382	-0.02%
2021/05/19	12	40.64	8	40.60	40.35	4	8,352	0.05%
2021/05/18	11	39.13	12	39.46	40.00	-1	8,294	-0.01%
2021/05/17	7	38.54	5	37.65	37.50	2	8,225	0.02%
2021/05/14	4	40.58	1	39.60	39.30	3	8,098	0.04%
2021/05/13	10	41.24	29	40.62	40.55	-19	7,981	-0.24%
2021/05/12	23	41.50	44.2	42.86	40.80	-21.2	7,825	-0.27%
2021/05/11	70	47.10	27	46.79	44.85	43	7,543	0.57%
2021/05/10	17	45.45	12.2	45.75	46.30	4.8	7,010	0.07%
2021/05/07	0.3	42.50	1	43.15	43.20	-0.7	6,735	-0.01%
2021/05/06	0.2	43.55	4	43.95	42.90	-3.8	6,739	-0.06%
2021/05/05	0	0.00	2	42.20	42.80	-2	6,710	-0.03%
2021/05/04	13	43.79	10	42.59	42.35	3	6,679	0.04%
2021/05/03	1	44.10	1	45.00	44.45	0	6,594	0.00%
2021/04/29	21.4	44.60	2	44.00	44.60	19.4	6,583	0.29%
2021/04/28	8.1	45.37	3.1	45.23	44.90	5	6,554	0.08%
2021/04/27	2	44.85	23	45.61	45.80	-21	6,573	-0.32%
2021/04/26	9.1	45.10	8	45.15	45.20	1.1	6,491	0.02%
2021/04/23	21	43.51	24	43.78	44.10	-3	6,353	-0.05%
2021/04/22	48	43.94	47	42.91	42.65	1	6,216	0.02%
2021/04/21	19	43.82	45	44.02	43.90	-26	6,020	-0.43%
2021/04/20	20	42.72	64	42.65	42.90	-44	5,845	-0.75%
2021/04/19	29.2	42.24	56	42.53	43.00	-26.8	5,793	-0.46%
2021/04/16	33	40.78	21	41.14	41.55	12	5,623	0.21%
2021/04/15	47	41.17	20	40.85	40.80	27	5,565	0.49%
2021/04/14	26	41.02	38	40.69	40.75	-12	5,534	-0.22%
2021/04/13	109	42.80	18	42.14	41.80	91	5,423	1.68%	大買/
2021/04/12	7	39.63	9	39.77	40.45	-2	4,935	-0.04%
2021/04/09	1	37.00	2	36.95	37.00	-1	4,665	-0.02%
2021/04/08	7	37.36	4	37.85	38.00	3	4,657	0.06%
2021/04/07	21	37.23	3	37.00	37.00	18	4,750	0.38%
2021/04/06	5	36.86	5	37.01	37.40	0	5,023	0.00%
2021/03/31	10	34.92	8	34.84	34.90	2	4,996	0.04%
2021/03/30	4	34.85	16	34.84	35.00	-12	4,935	-0.24%
2021/03/29	25	34.42	27	34.35	34.05	-2	4,784	-0.04%
2021/03/26	0.7	33.80	0	0.00	33.60	0.7	4,838	0.01%
2021/03/25	2	33.60	4.1	33.55	33.35	-2.1	4,869	-0.04%
2021/03/24	0.1	32.85	0	0.00	33.00	0.1	4,804	0.00%
2021/03/22	1	32.65	3	32.93	33.00	-2	5,030	-0.04%
2021/03/19	20	33.06	5	32.59	32.65	15	5,060	0.30%
2021/03/18	0	0.00	1	32.20	32.05	-1	4,953	-0.02%
2021/03/16	2	32.35	2	32.20	32.35	0	5,012	0.00%
2021/03/15	0	0.00	2.6	32.22	32.15	-2.6	5,051	-0.05%
2021/03/12	0	0.00	0.3	32.40	32.30	-0.3	5,083	-0.01%
2021/03/11	0	32.43	0.3	32.50	32.40	-0.3	5,137	-0.01%
2021/03/10	0	32.35	1	32.35	32.30	-1	5,138	-0.02%
2021/03/09	0	0.00	7	32.41	32.40	-7	5,155	-0.14%
2021/03/08	0	0.00	5	32.05	32.10	-5	5,171	-0.10%
2021/03/04	7	31.84	1	32.00	31.95	6	5,211	0.12%
2021/03/03	0	0.00	5	31.73	31.85	-5	5,198	-0.10%
2021/03/02	70	32.20	71	31.22	31.20	-1	5,189	-0.02%
2021/02/26	0	0.00	2	31.55	31.35	-2	5,152	-0.04%
2021/02/24	3	31.40	0	0.00	31.50	3	5,173	0.06%
2021/02/23	0.1	31.60	0	0.00	31.65	0.1	5,162	0.00%
2021/02/19	0	0.00	2	30.50	30.90	-2	5,168	-0.04%
2021/02/18	2	30.35	0	0.00	30.65	2	5,340	0.04%
2021/02/17	0	0.00	2	30.35	30.20	-2	5,365	-0.04%
2021/02/05	0	0.00	1	29.35	29.35	-1	5,789	-0.02%
2021/02/04	1	29.25	0	0.00	29.30	1	5,813	0.02%
2021/02/03	1	29.15	0	0.00	29.15	1	5,855	0.02%
2021/02/02	1	28.85	0	0.00	29.30	1	5,993	0.02%
2021/01/29	1	28.85	0	0.00	28.70	1	6,066	0.02%
2021/01/28	2	29.18	0	0.00	29.20	2	6,138	0.03%
2021/01/26	2	30.00	0	0.00	29.90	2	6,185	0.03%
2021/01/25	2	30.00	6	29.65	30.15	-4	6,210	-0.06%
2021/01/22	0	29.90	0	0.00	29.60	0	6,234	0.00%
2021/01/21	0	0.00	3	29.80	29.90	-3	6,209	-0.05%
2021/01/20	3	29.85	5	29.65	29.85	-2	6,286	-0.03%
2021/01/19	4.1	31.10	18.1	30.92	30.85	-14	6,495	-0.21%
2021/01/18	1	31.05	1	30.85	31.10	0	6,550	0.00%
2021/01/15	1.1	31.47	0	0.00	31.40	1.1	6,564	0.02%
2021/01/14	3	32.17	0	0.00	32.05	3	6,677	0.04%
2021/01/13	0.1	32.35	0.7	32.30	32.30	-0.6	6,713	-0.01%
2021/01/07	0	0.00	9	33.68	33.55	-9	6,802	-0.13%
2021/01/06	5	33.61	2	33.15	33.20	3	6,891	0.04%
2021/01/05	0	0.00	4	33.71	33.75	-4	7,035	-0.06%
2021/01/04	0	0.00	41	34.50	34.20	-41	7,184	-0.57%
2020/12/31	40	34.10	1	34.15	34.00	39	7,154	0.55%
2020/12/30	27	34.06	26	34.29	34.15	1	7,118	0.01%
2020/12/29	31	34.11	145	33.83	33.55	-114	7,018	-1.62%	大賣/鉅額交易
2020/12/28	7	33.09	36.2	33.10	33.45	-29.2	6,617	-0.44%
2020/12/25	0	0.00	9	31.85	31.85	-9	6,421	-0.14%
2020/12/22	3	32.38	7	32.55	32.10	-4	6,864	-0.06%
2020/12/21	5	31.71	4	31.99	31.95	1	6,824	0.01%
2020/12/17	17	31.35	4	31.31	31.35	13	6,965	0.19%
2020/12/16	3	31.63	3	31.65	31.75	0	7,030	0.00%
2020/12/15	2	31.25	0	0.00	31.25	2	7,052	0.03%
2020/12/10	0	0.00	5	31.00	30.85	-5	7,732	-0.06%
2020/12/09	20	30.98	0	0.00	30.90	20	7,836	0.26%
2020/12/08	3	31.25	0	0.00	31.20	3	7,910	0.04%
2020/12/07	0	0.00	7	31.19	30.80	-7	8,044	-0.09%
2020/12/04	1	31.30	1	31.35	31.40	0	8,135	0.00%
2020/12/03	10	31.50	3	31.50	31.55	7	8,318	0.08%
2020/12/02	2	31.65	1	31.65	31.65	1	8,383	0.01%
2020/12/01	26	31.92	0	0.00	31.95	26	8,434	0.31%
2020/11/30	15	32.09	5	32.40	31.80	10	8,550	0.12%
2020/11/27	12	32.03	0	0.00	32.00	12	8,664	0.14%
2020/11/26	2	32.00	0	0.00	31.95	2	8,892	0.02%
2020/11/25	2	31.78	0	0.00	31.75	2	9,325	0.02%
2020/11/23	10	31.70	12	31.89	31.80	-2	9,522	-0.02%
2020/11/20	2	32.10	0	0.00	32.00	2	9,527	0.02%
2020/11/19	5	31.80	0	0.00	31.70	5	9,608	0.05%
2020/11/18	10	31.78	6	32.02	31.95	4	9,607	0.04%
2020/11/17	17	32.07	0	0.00	32.00	17	9,652	0.18%
2020/11/16	1	32.60	0	0.00	32.65	1	9,663	0.01%
2020/11/13	261	32.76	218	32.72	32.60	43	9,815	0.44%	大買/大賣/
2020/11/12	5	32.80	0	0.00	32.60	5	9,419	0.05%
2020/11/11	30	32.70	30	33.10	33.10	0	9,481	0.00%
2020/11/10	5	32.40	0	0.00	32.45	5	9,584	0.05%
2020/11/06	7	32.60	12	32.55	32.70	-5	9,894	-0.05%
2020/11/05	12	32.65	0	0.00	32.60	12	10,067	0.12%
2020/11/02	7	33.80	0	0.00	33.15	7	10,118	0.07%
2020/10/30	5	34.27	5	34.24	33.95	0	10,102	0.00%
2020/10/29	0	0.00	1	34.20	34.30	-1	10,056	-0.01%
2020/10/28	7	35.36	7	35.02	34.75	0	10,041	0.00%
2020/10/27	6	35.17	29	35.00	35.35	-23	9,929	-0.23%
2020/10/26	5	33.45	5	33.70	33.55	0	9,628	0.00%
2020/10/23	5	33.90	0	0.00	33.75	5	9,552	0.05%
2020/10/22	10	34.00	0	0.00	33.85	10	9,557	0.10%
2020/10/21	1	33.75	1	33.90	33.75	0	9,440	0.00%
2020/10/20	9	33.08	9	33.46	33.60	0	9,399	0.00%
2020/10/19	2	32.80	2	32.50	32.50	0	9,368	0.00%
2020/10/16	5	33.00	4	33.55	32.80	1	9,357	0.01%
2020/10/15	2	33.30	0	0.00	33.20	2	9,340	0.02%
2020/10/14	19	33.65	49	33.25	33.20	-30	9,348	-0.32%
2020/10/13	38	34.31	4	33.68	34.50	34	9,174	0.37%
2020/10/12	14	32.87	9	33.32	33.50	5	8,973	0.06%
2020/10/08	2	31.93	1	31.80	31.75	1	8,852	0.01%
2020/10/07	2	32.05	4	32.64	32.25	-2	8,838	-0.02%
2020/10/06	8	32.37	1	32.40	32.50	7	8,827	0.08%
2020/10/05	1	31.95	2	32.00	32.10	-1	8,814	-0.01%
2020/09/30	8	31.77	2	31.80	31.55	6	8,814	0.07%
2020/09/29	4	32.05	8	32.28	32.55	-4	8,758	-0.05%
2020/09/28	5	31.62	5	31.65	31.80	0	8,634	0.00%
2020/09/25	13	31.40	9	31.11	31.60	4	8,596	0.05%
2020/09/23	2	31.20	0	0.00	31.15	2	8,369	0.02%
2020/09/22	2	32.00	3	32.82	31.90	-1	8,273	-0.01%
2020/09/21	2	33.25	7	33.15	33.10	-5	8,144	-0.06%
2020/09/18	4	32.60	5	32.56	32.90	-1	8,049	-0.01%
2020/09/17	4	31.36	4	31.66	31.75	0	7,804	0.00%
2020/09/16	9	30.47	9	30.53	31.55	0	7,580	0.00%
2020/09/15	3	29.90	7	29.73	30.00	-4	7,301	-0.05%
2020/09/14	4	29.30	2	29.33	29.00	2	7,211	0.03%
2020/09/11	3	29.27	5	28.62	28.50	-2	7,118	-0.03%
2020/09/10	16	29.63	90	29.03	29.00	-74	7,058	-1.05%
2020/09/09	3	29.87	3	29.85	29.65	0	6,999	0.00%
2020/09/08	7	28.81	92	29.06	29.15	-85	6,915	-1.23%
2020/09/07	0.5	27.90	5	27.97	27.90	-4.5	6,728	-0.07%
2020/09/04	6	27.88	26	27.85	27.80	-20	6,666	-0.30%
2020/09/03	20	28.40	3	28.70	28.70	17	6,678	0.25%
2020/09/02	4	28.58	4	28.60	28.45	0	6,571	0.00%
2020/09/01	6.5	29.96	26	30.36	29.50	-19.5	6,390	-0.31%
2020/08/31	10	28.70	5	29.38	30.30	5	6,145	0.08%
2020/08/28	0	0.00	1	26.70	27.55	-1	5,720	-0.02%
2020/08/27	80	26.40	0	0.00	26.30	80	5,580	1.43%
2020/08/25	21	27.84	0	0.00	27.30	21	5,429	0.39%
2020/08/24	6	27.00	0	0.00	27.00	6	5,386	0.11%
2020/08/21	0	0.00	4	27.41	27.30	-4	5,399	-0.07%
2020/08/20	94	27.15	3	27.17	27.50	91	5,342	1.70%
2020/08/19	8	27.26	94	27.22	28.00	-86	5,215	-1.65%
2020/08/18	0	0.00	20	26.54	26.45	-20	5,110	-0.39%
2020/08/17	81	26.00	1	26.60	26.50	80	5,168	1.55%
2020/08/14	29	26.09	0	0.00	26.35	29	5,275	0.55%
2020/08/13	0	0.00	14	25.96	25.55	-14	5,249	-0.27%
2020/08/12	6	25.63	12	26.00	25.40	-6	5,257	-0.11%
2020/08/11	15	24.68	172	24.23	25.15	-157	5,099	-3.08%	大賣/鉅額交易
2020/08/10	6	23.83	0	0.00	23.90	6	4,954	0.12%
2020/08/05	0	0.00	2	23.35	23.40	-2	5,157	-0.04%
2020/08/03	2	23.10	0	0.00	23.20	2	5,110	0.04%
2020/07/28	0.6	23.10	1	23.55	23.10	-0.4	5,093	-0.01%
2020/07/24	0	0.00	11	23.70	23.60	-11	5,059	-0.22%
2020/07/23	2	24.15	22	24.16	23.80	-20	5,049	-0.40%
2020/07/20	0	0.00	1	23.95	23.95	-1	4,914	-0.02%
2020/07/15	1	23.80	1	23.60	23.80	0	4,837	0.00%
2020/07/10	0	0.00	5	23.45	23.35	-5	4,775	-0.10%
2020/07/09	0	0.00	11	23.10	23.05	-11	4,699	-0.23%
2020/07/07	5	22.95	5	23.05	22.95	0	4,674	0.00%
2020/07/06	0	0.00	1	23.10	23.00	-1	4,713	-0.02%
2020/07/01	5	23.50	0	0.00	23.65	5	4,583	0.11%
2020/06/24	190	23.50	0	0.00	23.50	190	4,588	4.14%	大買/鉅額交易
2020/06/22	1	24.05	44	23.80	23.70	-43	4,710	-0.91%
2020/06/19	2	24.00	12	24.15	23.65	-10	4,700	-0.21%
2020/06/18	0	0.00	3	24.10	24.00	-3	4,723	-0.06%
2020/06/17	16	23.79	1	24.15	23.75	15	4,736	0.32%
2020/06/16	5	23.81	8	23.61	23.85	-3	4,805	-0.06%
2020/06/15	1	22.85	1	23.30	22.90	0	4,918	0.00%
2020/06/11	50	22.65	0	0.00	22.50	50	4,997	1.00%
2020/06/10	6	22.74	5	22.84	22.75	1	5,048	0.02%
2020/06/09	2	23.73	0	0.00	23.70	2	5,193	0.04%
2020/06/08	1	23.85	0	0.00	23.95	1	5,294	0.02%
2020/06/05	0	0.00	1	23.70	23.75	-1	5,394	-0.02%
2020/06/04	3	23.63	2.2	23.60	23.60	0.8	5,545	0.01%
2020/06/03	1	23.80	0	0.00	23.95	1	5,668	0.02%
2020/05/29	0	0.00	1	24.10	23.60	-1	5,939	-0.02%
2020/05/28	2	24.35	3	24.12	23.85	-1	6,106	-0.02%
2020/05/27	0	0.00	4	24.03	23.90	-4	6,201	-0.06%
2020/05/26	0	0.00	1	23.75	23.90	-1	6,571	-0.02%
2020/05/25	6	23.54	2	23.60	23.45	4	7,089	0.06%
2020/05/22	8	24.24	2	24.25	24.05	6	7,214	0.08%
2020/05/21	13	24.35	10	24.25	24.30	3	7,427	0.04%
2020/05/20	0	0.00	1	23.70	23.55	-1	7,367	-0.01%
2020/05/19	1	23.25	0	0.00	23.60	1	7,336	0.01%
2020/05/18	0	0.00	1	22.75	23.10	-1	7,175	-0.01%
2020/05/14	0	0.00	1	21.90	21.50	-1	6,955	-0.01%
2020/05/13	2	22.15	1	22.00	21.90	1	6,894	0.01%
2020/05/12	2	22.50	3	22.45	22.40	-1	6,806	-0.01%
2020/05/07	0	0.00	1	20.95	21.10	-1	6,650	-0.02%
2020/05/04	0	0.00	1	20.90	20.80	-1	6,791	-0.01%
2020/04/29	0	0.00	1	21.05	21.05	-1	6,759	-0.01%
2020/04/28	0	0.00	0	21.00	21.00	0	6,732	0.00%
2020/04/24	0	0.00	1	20.45	20.40	-1	6,752	-0.01%
2020/04/23	1	20.60	0	0.00	20.60	1	6,759	0.01%
2020/04/21	1	20.35	0	0.00	20.35	1	6,773	0.01%
2020/04/20	0	0.00	7	20.98	21.00	-7	6,744	-0.10%
2020/04/15	0	0.00	3	21.30	21.45	-3	6,723	-0.04%
2020/04/09	0	0.00	3.1	21.01	21.10	-3.1	6,605	-0.05%
2020/04/08	5	20.45	0	0.00	20.85	5	6,563	0.08%
2020/03/31	1	20.50	2	20.40	20.55	-1	6,481	-0.02%
2020/03/27	0	0.00	5	20.25	20.10	-5	6,396	-0.08%
2020/03/26	4	20.43	0	0.00	20.75	4	6,303	0.06%
2020/03/25	0	0.00	22	20.00	20.35	-22	6,194	-0.36%
2020/03/23	2	19.05	25	18.77	19.05	-23	6,000	-0.38%
2020/03/20	5	18.50	0	0.00	18.35	5	5,913	0.08%
2020/03/19	14	17.69	9	17.73	17.55	5	5,777	0.09%
2020/03/18	11	19.90	0	0.00	19.45	11	5,544	0.20%
2020/03/17	1	20.35	1	20.55	20.35	0	5,438	0.00%
2020/03/16	2	21.05	0	0.00	21.00	2	5,330	0.04%
2020/03/13	2	20.68	2	20.60	21.30	0	5,237	0.00%
2020/03/12	2	22.05	5	22.10	22.50	-3	4,960	-0.06%
2020/03/11	1.1	22.95	1	23.05	23.00	0.1	4,821	0.00%
2020/03/10	1	22.35	0	0.00	22.70	1	4,707	0.02%
2020/03/09	1	22.90	39	22.49	22.10	-38	4,538	-0.84%
2020/03/06	1	23.25	2	23.15	23.20	-1	4,361	-0.02%
2020/03/05	23	23.43	62	23.42	23.50	-39	4,286	-0.91%
2020/03/04	35	24.35	2	24.18	23.75	33	4,154	0.79%
2020/03/03	20	24.49	5	24.11	24.20	15	4,018	0.37%
2020/03/02	3	23.30	61	23.48	23.35	-58	3,790	-1.53%
2020/02/27	48	23.97	3	23.98	23.65	45	3,649	1.23%
2020/02/26	55	24.08	11	24.29	23.65	44	3,278	1.34%
2020/02/24	0	0.00	9	22.76	23.00	-9	2,438	-0.37%
2020/02/20	0	0.00	3	21.02	21.00	-3	1,950	-0.15%
2020/02/18	1	20.55	1	20.50	20.50	0	1,884	0.00%
2020/02/11	0	0.00	1	20.05	20.05	-1	1,862	-0.05%
2020/02/10	1	20.75	1	20.40	20.25	0	1,832	0.00%
2020/02/07	4	20.70	2	20.65	20.80	2	1,732	0.12%
2020/01/30	2	19.55	0	0.00	19.55	2	1,495	0.13%
2020/01/15	0	0.00	4	19.96	20.00	-4	1,378	-0.29%
2020/01/14	0	0.00	1	19.85	19.75	-1	1,333	-0.07%
2020/01/10	0	0.00	1	19.65	19.75	-1	1,356	-0.07%
2020/01/03	0	0.00	2	19.40	19.40	-2	1,345	-0.15%
2020/01/02	0	0.00	2	19.38	19.45	-2	1,339	-0.15%
2019/12/31	0	0.00	100.3	19.25	19.30	-100.3	1,305	-7.68%
2019/12/16	1	18.90	0	0.00	18.85	1	1,155	0.09%
2019/12/13	100	18.90	0	0.00	19.00	100	1,151	8.69%
2019/11/29	0	0.00	4	18.80	18.80	-4	1,152	-0.35%
2019/11/25	1	19.25	0	0.00	19.20	1	1,088	0.09%
2019/11/22	0	0.00	1	18.80	18.80	-1	1,052	-0.10%
2019/11/21	0	0.00	25	18.85	18.85	-25	1,052	-2.38%
2019/11/15	2	19.10	0	0.00	18.85	2	1,048	0.19%
2019/11/14	4	18.80	0	0.00	18.80	4	997	0.40%
2019/11/12	0	0.00	1	18.20	18.25	-1	934	-0.11%
2019/11/06	1	18.25	0	0.00	18.20	1	940	0.11%
2019/10/23	25	17.95	0	0.00	18.00	25	1,033	2.42%
2019/10/21	3	17.88	0	0.00	17.95	3	1,057	0.28%
2019/10/07	0	0.00	10	17.95	17.90	-10	1,060	-0.94%
2019/10/03	0	0.00	1	17.95	18.00	-1	1,157	-0.09%
2019/09/27	1	17.85	0	0.00	17.85	1	1,212	0.08%
2019/09/12	0	0.00	10	18.25	18.30	-10	1,471	-0.68%
2019/09/03	0	0.00	2	17.70	17.70	-2	1,512	-0.13%
2019/08/28	1	17.45	0	0.00	17.35	1	1,526	0.07%
2019/08/26	11	17.50	0	0.00	17.50	11	1,523	0.72%
2019/08/22	2	17.73	0	0.00	17.80	2	1,545	0.13%
2019/08/14	1	18.00	0	0.00	18.00	1	1,546	0.06%
2019/08/13	1	18.20	0	0.00	18.15	1	1,554	0.06%
2019/08/08	0	0.00	0	18.80	18.35	0	1,564	0.00%
2019/07/31	1	18.80	0	0.00	18.80	1	1,600	0.06%
2019/07/24	0	19.05	0	0.00	19.05	0	1,641	0.00%
2019/07/18	0	0.00	1	19.15	19.10	-1	1,675	-0.06%
2019/07/16	1	19.10	0	0.00	19.15	1	1,683	0.06%
2019/07/15	1	19.20	0	0.00	19.20	1	1,662	0.06%
2019/07/12	2	19.63	3	19.70	19.70	-1	1,678	-0.06%
2019/07/09	7	20.47	0	0.00	20.50	7	1,665	0.42%
2019/07/08	2	20.58	0	0.00	20.55	2	1,682	0.12%
2019/07/04	1	20.45	0.8	20.55	20.50	0.2	1,857	0.01%
2019/06/28	10	20.40	0	0.00	20.20	10	1,943	0.51%
2019/06/25	1	20.70	0	0.00	20.75	1	1,973	0.05%
2019/06/21	1	20.50	0	0.00	20.75	1	1,965	0.05%
2019/06/19	0	0.00	4	20.10	20.20	-4	1,950	-0.21%
2019/06/17	0	0.00	2	19.90	19.90	-2	1,948	-0.10%
2019/06/14	0	0.00	1	19.60	19.65	-1	1,941	-0.05%
2019/06/13	1	19.45	0	0.00	19.45	1	1,941	0.05%
2019/06/11	1	19.55	0	0.00	19.55	1	1,970	0.05%
2019/05/31	1	19.40	0	0.00	19.40	1	2,038	0.05%
2019/05/28	1	19.45	0	0.00	19.30	1	2,030	0.05%
2019/05/17	1	19.25	0	0.00	19.25	1	2,159	0.05%
2019/05/08	0	0.00	10	19.60	19.80	-10	2,303	-0.43%
2019/05/03	0	0.00	0.6	19.95	19.95	-0.6	2,269	-0.02%
2019/04/26	1	19.95	0	0.00	19.85	1	2,246	0.04%
2019/04/18	0.3	19.90	0	0.00	19.85	0.3	2,209	0.01%
2019/04/17	0	0.00	8	20.35	20.40	-8	2,166	-0.37%
2019/04/16	11	20.54	50.5	20.50	20.45	-39.5	2,147	-1.84%
2019/04/15	0	0.00	2	20.60	20.60	-2	2,141	-0.09%
2019/04/12	0	0.00	2.2	20.65	20.55	-2.2	2,121	-0.10%
2019/04/11	0	0.00	3	21.05	21.00	-3	2,074	-0.14%
2019/04/10	8	21.23	2	21.35	21.35	6	2,041	0.29%
2019/04/09	4	21.05	0	0.00	20.80	4	1,892	0.21%
2019/04/08	0	0.00	40	21.10	21.20	-40	1,847	-2.17%
2019/03/29	1	20.15	0	0.00	20.50	1	1,744	0.06%
2019/03/28	2	20.30	0	0.00	20.20	2	1,771	0.11%
2019/03/25	13	20.62	0	0.00	20.55	13	1,788	0.73%
2019/03/22	2	20.75	0	0.00	20.90	2	1,782	0.11%
2019/03/15	50	20.30	0	0.00	20.25	50	1,702	2.94%
2019/03/12	0	20.25	0	0.00	20.25	0	1,722	0.00%
2019/03/05	0	0.00	9	20.30	20.20	-9	1,801	-0.50%
2019/02/21	0	0.00	1	20.10	20.15	-1	1,874	-0.05%
2019/02/20	1	20.25	0	0.00	20.25	1	1,883	0.05%
2019/02/18	44	20.35	0	0.00	20.40	44	1,883	2.34%
2019/02/15	1	19.95	0	0.00	20.15	1	1,862	0.05%
2019/01/30	4	19.45	0	0.00	19.45	4	1,906	0.21%
2019/01/15	0	0.00	3	18.95	18.95	-3	2,532	-0.12%
2019/01/10	0	0.00	1	18.90	18.80	-1	2,672	-0.04%
2019/01/09	3	18.85	0	0.00	18.85	3	2,738	0.11%
2019/01/08	1	18.60	0	0.00	18.65	1	2,759	0.04%
2019/01/07	0	0.00	1	19.00	18.85	-1	2,831	-0.04%
2018/12/26	1	18.80	0	0.00	18.60	1	3,334	0.03%
2018/12/18	0	0.00	1	19.75	19.65	-1	3,907	-0.03%
2018/11/12	0	0.00	10	21.48	21.35	-10	7,946	-0.13%
2018/11/09	0	0.00	2	21.25	21.20	-2	8,196	-0.02%
2018/11/08	2	21.35	0	0.00	21.35	2	8,340	0.02%
2018/11/07	8	21.28	0	0.00	21.35	8	8,346	0.10%
2018/11/05	0	0.00	1	20.35	20.00	-1	8,482	-0.01%
2018/11/02	0	0.00	100	20.35	20.50	-100	8,470	-1.18%
2018/11/01	0	0.00	1	20.25	20.25	-1	8,436	-0.01%
2018/10/30	0	0.00	1	19.60	19.75	-1	8,273	-0.01%
2018/10/26	4	20.33	4	20.00	20.10	0	8,136	0.00%
2018/10/24	2	20.45	2	20.45	20.45	0	7,970	0.00%
2018/10/23	2	20.50	7	20.46	20.45	-5	7,986	-0.06%
2018/10/22	1	20.80	1	20.75	20.80	0	7,967	0.00%
2018/10/17	6	21.24	1	21.50	21.00	5	7,802	0.06%
2018/10/16	0	0.00	2	21.55	21.65	-2	7,726	-0.03%
2018/10/15	15	21.40	15	21.90	22.00	0	7,678	0.00%
2018/10/12	1	21.60	2	21.30	21.60	-1	7,583	-0.01%
2018/10/09	0	0.00	1	23.25	23.35	-1	7,356	-0.01%
2018/10/08	0	0.00	2	23.30	23.00	-2	7,322	-0.03%
2018/10/05	2	23.60	7	22.82	23.00	-5	7,242	-0.07%
2018/10/04	4	23.63	2	24.00	24.10	2	7,126	0.03%
2018/10/03	3	24.00	5	24.05	23.75	-2	7,062	-0.03%
2018/10/02	0	0.00	1	24.00	23.95	-1	7,033	-0.01%
2018/10/01	8	24.37	4.1	24.42	24.40	3.9	7,001	0.06%
2018/09/28	20	24.65	20	24.71	24.60	0	6,963	0.00%
2018/09/27	13	25.23	8	25.20	25.30	5	6,795	0.07%
2018/09/26	2	24.35	2	24.73	24.80	0	6,650	0.00%
2018/09/25	2	24.00	2	23.55	23.55	0	6,526	0.00%
2018/09/21	2	23.75	2	24.30	24.05	0	6,454	0.00%
2018/09/20	5	23.98	15	24.01	23.80	-10	6,333	-0.16%
2018/09/19	0	0.00	4	24.50	24.65	-4	6,195	-0.06%
2018/09/18	2	24.35	3	24.67	24.65	-1	6,141	-0.02%
2018/09/17	6	24.75	1	24.60	24.60	5	6,009	0.08%
2018/09/14	2	24.73	11	24.27	25.00	-9	5,859	-0.15%
2018/09/13	2	23.63	4	23.75	23.75	-2	5,568	-0.04%
2018/09/12	1	23.30	2	23.20	23.30	-1	5,400	-0.02%
2018/09/11	2	21.80	2	22.25	22.75	0	5,158	0.00%
2018/09/10	0	0.00	13	22.00	22.40	-13	5,014	-0.26%
2018/09/07	3	22.03	6	22.18	21.80	-3	4,829	-0.06%
2018/09/06	1	21.55	3	21.60	21.75	-2	4,504	-0.04%
2018/09/05	1	21.50	1	21.65	21.50	0	4,448	0.00%
2018/09/03	1	21.20	2	21.40	21.15	-1	4,391	-0.02%
2018/08/31	2	21.23	1	21.35	21.45	1	4,320	0.02%
2018/08/30	0	0.00	3	21.90	21.45	-3	4,271	-0.07%
2018/08/29	20	22.04	6	21.97	21.95	14	4,235	0.33%
2018/08/28	3	21.35	5	21.37	21.35	-2	4,138	-0.05%
2018/08/27	11	21.94	0	0.00	21.50	11	4,155	0.26%
2018/08/24	22	21.52	23	21.74	21.75	-1	4,019	-0.02%
2018/08/23	4	21.61	21	21.36	21.65	-17	3,728	-0.46%
2018/08/22	1	20.90	11	20.71	20.65	-10	3,364	-0.30%
2018/08/21	1	19.65	1	19.40	19.80	0	3,080	0.00%
2018/08/17	4	19.11	9	19.06	19.05	-5	2,850	-0.18%
2018/08/16	93	19.17	5	19.03	18.80	88	2,680	3.28%
2018/08/15	10	18.41	5	18.59	18.55	5	2,430	0.21%
2018/08/14	3	18.05	2	18.10	18.10	1	2,268	0.04%
2018/08/13	1	18.00	2	18.10	18.00	-1	2,271	-0.04%
2018/08/10	28	17.94	9	17.96	17.85	19	2,203	0.86%
2018/08/07	0	0.00	2	17.20	17.20	-2	2,221	-0.09%
2018/08/06	0	0.00	4	17.33	17.20	-4	2,273	-0.18%
2018/08/03	1	17.00	2	17.05	17.05	-1	2,462	-0.04%
2018/08/02	0	0.00	2	17.30	17.10	-2	2,506	-0.08%
2018/08/01	0	0.00	1	17.15	17.20	-1	2,544	-0.04%
2018/07/30	5	17.23	1	17.00	17.10	4	2,655	0.15%
2018/07/06	1	16.90	0	0.00	16.95	1	2,870	0.03%
2018/06/29	0	0.00	1	17.20	17.15	-1	2,974	-0.03%
2018/06/26	4	16.65	3	16.75	16.65	1	2,964	0.03%
2018/06/25	3	16.90	0	0.00	16.80	3	2,951	0.10%
2018/06/22	1	16.85	1	17.00	16.85	0	2,957	0.00%
2018/06/21	4	17.10	0	0.00	17.10	4	2,950	0.14%
2018/06/19	0	17.20	0	0.00	17.15	0	2,958	0.00%
2018/06/15	13	17.50	0	0.00	17.50	13	2,911	0.45%
2018/06/08	0	17.85	0	0.00	17.90	0	2,802	0.00%
2018/06/07	0	0.00	1	18.00	18.05	-1	2,815	-0.04%
2018/06/06	6	17.98	0	0.00	18.05	6	2,823	0.21%
2018/06/05	6	18.25	0	0.00	18.15	6	2,803	0.21%
2018/06/04	0	0.00	2	18.10	18.50	-2	2,726	-0.07%
2018/06/01	4	17.90	0	0.00	17.95	4	2,590	0.15%
2018/05/28	0	17.70	0	0.00	17.70	0	2,638	0.00%
2018/05/22	0	0.00	3	17.60	17.60	-3	3,090	-0.10%
2018/05/21	3	17.88	2	18.00	17.65	1	3,079	0.03%
2018/05/18	1	18.10	4	17.93	18.00	-3	3,034	-0.10%
2018/05/17	1	18.00	0	0.00	18.00	1	3,002	0.03%
2018/05/16	0	0.00	7	17.60	17.70	-7	2,879	-0.24%
2018/05/11	10	17.71	0	0.00	17.65	10	2,876	0.35%
2018/05/10	0	0.00	2	17.45	17.45	-2	2,713	-0.07%
2018/05/09	0	0.00	5	17.35	17.30	-5	2,671	-0.19%
2018/05/08	3	17.35	7	17.37	17.40	-4	2,661	-0.15%
2018/05/07	0	0.00	23	17.15	17.15	-23	2,574	-0.89%
2018/05/03	3	17.15	10	17.04	17.15	-7	2,539	-0.28%
2018/05/02	8	17.06	2	17.10	17.10	6	2,516	0.24%
2018/04/30	0	0.00	5	16.76	16.85	-5	2,460	-0.20%
2018/04/27	2	16.65	0	0.00	16.65	2	2,456	0.08%
2018/04/26	0	0.00	2	16.35	16.25	-2	2,489	-0.08%
2018/04/25	2	16.25	0	0.00	16.30	2	2,537	0.08%
2018/04/16	0	0.00	2	16.60	16.60	-2	3,125	-0.06%
2018/04/13	0	0.00	1	16.70	16.80	-1	3,167	-0.03%
2018/04/12	4	16.80	0	0.00	16.85	4	3,198	0.13%
2018/04/10	0	0.00	3	16.42	16.70	-3	3,115	-0.10%
2018/04/03	0	0.00	8	16.25	16.30	-8	3,068	-0.26%
2018/03/31	1	16.20	0	0.00	16.20	1	3,122	0.03%
2018/03/30	0	0.00	1	16.30	16.35	-1	3,226	-0.03%
2018/03/29	0	16.30	0	0.00	16.25	0	3,231	0.00%
2018/03/23	0	0.00	1	16.15	16.10	-1	3,309	-0.03%
2018/03/22	2	16.50	0	0.00	16.35	2	3,297	0.06%
2018/03/15	0	0.00	2	16.85	16.90	-2	3,371	-0.06%
2018/03/13	8	16.95	2	16.95	16.95	6	3,410	0.18%
2018/03/09	0	0.00	3	16.90	16.70	-3	3,495	-0.09%
2018/03/06	3	16.60	0	0.00	16.60	3	3,631	0.08%
2018/03/05	1	16.80	0	0.00	16.80	1	3,624	0.03%
2018/03/02	1	17.10	7	17.10	17.15	-6	3,587	-0.17%
2018/03/01	20	17.15	20	17.20	17.10	0	3,570	0.00%
2018/02/27	21	16.90	1	17.05	16.90	20	3,498	0.57%
2018/02/26	17	17.39	19	17.42	17.30	-2	3,399	-0.06%
2018/02/23	0	0.00	1	16.30	16.30	-1	3,079	-0.03%
2018/02/12	1	15.30	0	0.00	15.25	1	3,154	0.03%
2018/02/07	10	15.65	0	0.00	15.50	10	3,195	0.31%
2018/02/06	2	15.80	0	0.00	15.40	2	3,239	0.06%
2018/02/05	0	0.00	0	16.25	16.20	0	3,191	0.00%
2018/01/31	1	15.85	0.1	16.00	15.90	0.9	3,223	0.03%
2018/01/30	2	16.10	0	0.00	16.10	2	3,285	0.06%
2018/01/24	2	16.35	0	0.00	16.40	2	3,334	0.06%
2018/01/18	2	17.05	0	0.00	16.80	2	3,254	0.06%
2018/01/17	3	17.62	3	17.68	17.20	0	3,139	0.00%
2018/01/09	7	16.75	0	0.00	16.55	7	3,045	0.23%
2018/01/05	0	0.00	9	16.51	16.60	-9	3,075	-0.29%
2018/01/04	5	16.35	0	0.00	16.40	5	3,089	0.16%
2018/01/03	1	16.35	0	0.00	16.40	1	3,127	0.03%