正隆 (1904)-永豐金-大園券商分點個股進出

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
28.85
漲跌
▼0.15
漲幅
-0.52%
成交量
646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

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－永豐金-大園券商分點個股進出

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

永豐金-大園券商分點個股進出
永豐金-大園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
2024/04/26	20	28.85	5	28.85	28.85	15	874	1.71%
2024/04/25	30	29.00	3	29.00	29.00	27	871	3.10%
2024/04/24	60	29.00	0	0.00	28.85	60	863	6.95%
2024/04/23	0	0.00	1	29.10	29.20	-1	878	-0.11%
2024/04/22	0	0.00	2	28.93	29.10	-2	868	-0.23%
2024/04/19	93.1	28.45	1.8	28.50	28.20	91.3	844	10.80%
2024/04/18	16	28.44	9	28.55	28.60	7	825	0.85%
2024/04/17	30	28.40	3	28.40	28.40	27	821	3.29%
2024/04/16	41	28.40	0	0.00	28.35	41	821	4.99%
2024/04/15	0	0.00	0.1	29.25	29.00	-0.1	789	-0.01%
2024/04/12	30	28.98	0	0.00	28.95	30	787	3.81%
2024/04/11	30.1	29.05	0	0.00	29.05	30.1	784	3.84%
2024/04/10	0	0.00	0.5	29.50	29.30	-0.5	780	-0.07%
2024/04/09	0	0.00	9	29.29	29.20	-9	769	-1.17%
2024/04/08	40	28.95	0	0.00	29.05	40	789	5.06%
2024/04/03	50	28.80	65	28.85	28.85	-15	783	-1.92%
2024/04/02	122.2	28.95	0.1	29.05	28.80	122.1	773	15.78%	大買/鉅額交易
2024/04/01	30	29.00	0	0.00	29.10	30	718	4.17%
2024/03/29	60	29.05	0	0.00	29.00	60	714	8.40%
2024/03/28	20	29.15	19	29.29	29.30	1	705	0.14%
2024/03/27	54	29.20	0	0.00	29.25	54	700	7.71%
2024/03/26	110	29.01	0	0.00	29.00	110	691	15.92%	大買/鉅額交易
2024/03/25	50	29.06	0	0.00	29.10	50	693	7.21%
2024/03/22	52	29.12	0	0.00	29.10	52	695	7.48%
2024/03/21	100	29.16	0	0.00	29.25	100	735	13.60%
2024/03/20	83	28.98	1	29.05	28.95	82	752	10.90%
2024/03/19	115	28.97	3.1	28.90	28.95	112	756	14.79%	大買/鉅額交易
2024/03/18	50	28.80	0	0.00	28.85	50	754	6.62%
2024/03/15	100	28.80	2	28.85	28.75	98	765	12.81%
2024/03/14	100	28.78	0	0.00	28.85	100	762	13.12%
2024/03/13	20	28.65	10	28.71	28.85	10	762	1.31%
2024/03/12	0	28.90	0	0.00	28.80	0	752	0.00%
2024/03/11	1	28.60	0	0.00	28.55	1	750	0.13%
2024/03/08	2	28.62	2	28.40	28.55	0	750	0.00%
2024/03/07	0.3	28.79	0	0.00	28.70	0.3	762	0.04%
2024/03/06	8	28.90	0	0.00	28.85	8	761	1.05%
2024/03/05	1.5	28.95	0	0.00	28.85	1.5	763	0.20%
2024/03/04	1	29.10	0	0.00	29.05	1	760	0.13%
2024/02/27	0.1	29.00	2	29.00	28.85	-1.9	755	-0.25%
2024/02/26	0	28.80	0	0.00	29.00	0	757	0.00%
2024/02/22	0.1	29.20	0	0.00	29.15	0.1	768	0.01%
2024/02/21	0	0.00	1.3	29.20	29.20	-1.3	770	-0.17%
2024/02/20	0	29.25	0	0.00	29.10	0	777	0.00%
2024/02/19	3	29.35	0	0.00	29.35	3	788	0.38%
2024/02/15	2	28.80	0	0.00	28.80	2	821	0.24%
2024/02/05	0	28.90	9	28.80	28.75	-9	817	-1.10%
2024/02/02	10	28.85	0	0.00	28.85	10	818	1.22%
2024/02/01	0	28.95	0	0.00	28.90	0	817	0.01%
2024/01/31	10.1	28.85	0	0.00	28.85	10.1	813	1.24%
2024/01/30	25	28.87	0	0.00	28.85	25	811	3.08%
2024/01/29	0	29.00	0	0.00	29.05	0	814	0.00%
2024/01/26	20	28.93	0	0.00	28.85	20	819	2.45%
2024/01/25	20	28.98	1	28.95	28.95	19	819	2.33%
2024/01/24	0	29.25	3	29.20	29.10	-3	824	-0.36%
2024/01/19	10	28.70	0	0.00	28.65	10	823	1.22%
2024/01/18	0.1	28.89	0	0.00	28.70	0.1	825	0.02%
2024/01/11	0	29.20	0	0.00	29.25	0	843	0.00%
2024/01/10	5	29.05	0	0.00	29.10	5	922	0.54%
2024/01/09	5	29.25	0	0.00	29.25	5	932	0.54%
2024/01/05	0	29.40	0	0.00	29.40	0	1,031	0.00%
2024/01/02	2.1	29.36	0	0.00	29.35	2.1	1,076	0.20%
2023/12/28	0.1	29.90	0	0.00	29.90	0.1	1,049	0.01%
2023/12/25	1	29.80	1	29.65	29.50	0	1,130	0.00%
2023/12/21	0	30.10	1	30.20	29.95	-1	1,152	-0.09%
2023/12/18	1	30.75	0	0.00	30.25	1	1,193	0.08%
2023/12/15	0	0.00	3	30.17	30.10	-3	1,167	-0.26%
2023/12/05	0	30.10	20	30.10	29.95	-20	1,256	-1.59%
2023/11/30	0	29.85	1	29.80	29.75	-1	1,250	-0.08%
2023/11/29	0	0.00	1	29.70	29.75	-1	1,271	-0.08%
2023/11/22	1	29.45	0	0.00	29.45	1	1,468	0.07%
2023/11/21	0	0.00	2	29.78	29.85	-2	1,471	-0.14%
2023/11/17	1	29.80	1	29.75	29.80	0	1,530	0.00%
2023/11/15	0	0.00	1	29.75	29.70	-1	1,549	-0.06%
2023/11/14	0	0.00	8	28.95	29.00	-8	1,557	-0.51%
2023/11/10	0	0.00	1	28.95	28.90	-1	1,615	-0.06%
2023/11/09	0	0.00	8	28.85	28.85	-8	1,627	-0.49%
2023/11/06	0	28.65	1	28.80	28.80	-1	1,859	-0.05%
2023/11/02	1	28.35	0	0.00	28.35	1	1,958	0.05%
2023/10/30	3.1	28.60	0	0.00	28.60	3.1	2,353	0.13%
2023/10/27	2.1	28.57	0	0.00	28.55	2.1	2,433	0.08%
2023/10/26	0.1	28.65	1	28.70	28.55	-0.9	2,586	-0.04%
2023/10/24	1	29.10	1	28.85	28.85	0	3,296	0.00%
2023/10/20	0	0.00	30	28.50	28.60	-30	3,380	-0.89%
2023/10/19	2	28.50	0	0.00	28.40	2	3,462	0.06%
2023/10/18	2	28.38	0	0.00	29.10	2	3,477	0.06%
2023/10/16	0	0.00	1	29.00	28.65	-1	3,463	-0.03%
2023/10/13	1	28.70	3	28.67	28.50	-2	3,441	-0.06%
2023/10/11	32	28.26	0	0.00	28.35	32	3,460	0.92%
2023/10/06	0	0.00	2	28.63	28.75	-2	3,496	-0.06%
2023/10/05	1	28.45	1	28.45	28.45	0	3,507	0.00%
2023/10/03	0	0.00	1	28.95	28.55	-1	3,573	-0.03%
2023/10/02	2	28.43	0	0.00	28.40	2	3,636	0.05%
2023/09/28	0	0.00	1	28.70	28.65	-1	3,764	-0.03%
2023/09/26	21	28.30	0	0.00	28.30	21	3,857	0.54%
2023/09/25	1.1	28.60	0	0.00	28.60	1.1	3,952	0.03%
2023/09/20	20	28.30	0	0.00	28.40	20	4,184	0.48%
2023/09/19	0	28.35	0	0.00	28.40	0	4,374	0.00%
2023/09/15	30	28.20	0	0.00	28.20	30	4,950	0.61%
2023/09/14	0	28.55	2	28.45	28.40	-2	4,951	-0.04%
2023/09/11	62	27.80	1	27.90	28.00	61	5,018	1.22%
2023/09/07	20	28.00	0	0.00	28.15	20	5,102	0.39%
2023/09/06	19	28.15	0	0.00	28.15	19	5,151	0.37%
2023/09/05	1	28.50	0	0.00	28.50	1	5,189	0.02%
2023/09/04	1	28.50	2	28.65	28.70	-1	5,251	-0.02%
2023/09/01	3	28.60	12	28.65	28.55	-9	5,273	-0.17%
2023/08/31	4	28.55	1	28.40	28.55	3	5,389	0.06%
2023/08/30	0	0.00	1	27.80	28.00	-1	5,419	-0.02%
2023/08/29	2	27.75	5	27.80	27.85	-3	5,593	-0.05%
2023/08/28	61.1	27.57	9.1	27.51	27.50	52.1	5,850	0.89%
2023/08/25	6	27.85	0	0.00	27.95	6	5,804	0.10%
2023/08/24	64	27.93	2	27.90	27.85	62	5,797	1.07%
2023/08/23	63	27.97	0	0.00	28.10	63	5,797	1.09%
2023/08/22	92	28.13	0	0.00	28.05	92	5,809	1.58%
2023/08/21	2	28.20	1	28.45	28.45	1	5,812	0.02%
2023/08/18	0	0.00	5.6	28.33	28.35	-5.6	5,850	-0.10%
2023/08/17	30	28.80	2	28.75	28.80	28	5,935	0.47%
2023/08/16	33.1	28.82	1	28.90	28.90	32.1	5,938	0.54%
2023/08/15	0	0.00	1	29.15	29.10	-1	5,950	-0.02%
2023/08/14	79	29.11	2	29.35	29.00	77	6,008	1.28%
2023/08/11	118.1	29.90	6	29.86	30.00	112.1	6,008	1.86%	大買/鉅額交易
2023/08/10	134	31.15	0.6	31.10	30.45	133.5	5,968	2.24%	大買/鉅額交易
2023/08/09	14	32.29	4	32.35	32.45	10	5,861	0.17%
2023/08/08	18	32.68	6	32.73	32.70	12	5,843	0.21%
2023/08/07	10.6	33.47	8	33.35	33.45	2.6	5,843	0.04%
2023/08/04	2	34.48	3	34.37	34.40	-1	5,757	-0.02%
2023/08/02	31	34.17	19.2	34.40	34.00	11.8	5,938	0.20%
2023/08/01	15.3	33.79	0	0.00	33.90	15.3	5,847	0.26%
2023/07/31	5.2	34.86	6.2	34.43	34.55	-1	5,939	-0.02%
2023/07/28	23.8	34.30	20	34.44	34.10	3.8	6,126	0.06%
2023/07/27	18	34.74	51.5	35.05	35.00	-33.5	5,983	-0.56%
2023/07/26	0	0.00	8	33.23	33.15	-8	5,634	-0.14%
2023/07/25	2	32.68	0	0.00	32.70	2	5,643	0.04%
2023/07/24	7	32.92	2	33.00	32.75	5	5,693	0.09%
2023/07/21	2	32.75	2	32.35	32.25	0	5,906	0.00%
2023/07/19	70	32.01	2	31.93	31.90	68	6,847	0.99%
2023/07/18	60	32.15	0	0.00	32.05	60	7,263	0.83%
2023/07/17	1	32.55	0	0.00	32.75	1	7,430	0.01%
2023/07/14	30	32.30	0	0.00	32.40	30	7,402	0.41%
2023/07/13	96	32.21	11.2	32.13	31.90	84.8	7,373	1.15%
2023/07/12	61	32.53	0	0.00	32.55	61	7,311	0.83%
2023/07/11	30	32.80	0	0.00	32.80	30	7,286	0.41%
2023/07/10	95	32.88	0	0.00	32.80	95	7,266	1.31%
2023/07/07	67	33.21	9	33.09	33.30	58	7,228	0.80%
2023/07/06	12.1	34.34	2	34.18	34.00	10.1	7,151	0.14%
2023/07/05	0	0.00	0.2	34.25	34.05	-0.2	7,034	0.00%
2023/07/04	30.1	33.83	0	0.00	33.80	30.1	6,972	0.43%
2023/07/03	2.1	34.12	7	34.32	34.20	-4.9	6,895	-0.07%
2023/06/30	5	34.05	62	33.96	34.05	-57	6,789	-0.84%
2023/06/29	15.1	33.91	11	34.19	34.25	4.1	6,717	0.06%
2023/06/28	31	33.30	3	33.40	33.15	28	6,563	0.43%
2023/06/27	13	34.04	17	33.94	33.80	-4	6,491	-0.06%
2023/06/26	114.3	34.35	66	34.64	34.75	48.3	6,287	0.77%	大買/
2023/06/21	0	0.00	3.1	33.17	33.30	-3.1	5,768	-0.05%
2023/06/20	0	0.00	1	32.75	32.60	-1	5,679	-0.02%
2023/06/19	0	0.00	1	32.55	32.55	-1	5,652	-0.02%
2023/06/16	0	0.00	1	32.35	32.35	-1	5,636	-0.02%
2023/06/15	31	32.30	0	0.00	32.30	31	5,582	0.56%
2023/06/14	31	32.50	0	0.00	32.55	31	5,558	0.56%
2023/06/13	2	32.70	4	32.78	32.90	-2	5,535	-0.04%
2023/06/12	20	32.94	5	33.01	33.20	15	5,483	0.27%
2023/06/09	0	0.00	2.1	33.75	33.80	-2.1	5,424	-0.04%
2023/06/08	62	33.15	2	33.00	33.25	60	5,374	1.12%
2023/06/07	21	33.51	4	33.80	33.80	17	5,307	0.32%
2023/06/06	2	33.50	2	34.08	33.55	0	5,261	0.00%
2023/06/05	9	33.90	0	0.00	33.75	9	5,124	0.18%
2023/06/02	19	33.58	12	33.45	33.25	7	5,014	0.14%
2023/06/01	21	33.50	16.1	33.54	33.50	5	4,830	0.10%
2023/05/31	0	0.00	10	31.80	31.75	-10	4,534	-0.22%
2023/05/30	32	31.71	0	0.00	31.75	32	4,521	0.71%
2023/05/29	30	31.85	0	0.00	31.95	30	4,522	0.66%
2023/05/26	60.1	31.58	0	0.00	31.60	60.1	4,497	1.34%
2023/05/25	0	0.00	1	32.10	32.20	-1	4,449	-0.02%
2023/05/24	38	32.41	1	32.70	32.45	37	4,428	0.84%
2023/05/23	7	32.61	2	32.63	32.60	5	4,365	0.11%
2023/05/22	31	31.00	1	31.05	31.75	30	4,229	0.71%
2023/05/19	0	0.00	1	31.35	31.35	-1	4,193	-0.02%
2023/05/18	6	32.34	5	31.85	31.85	1	4,149	0.02%
2023/05/17	31	31.70	1	31.80	31.80	30	4,074	0.74%
2023/05/15	60	31.43	0	0.00	31.45	60	4,024	1.49%
2023/05/12	4	32.25	0	0.00	32.05	4	4,013	0.10%
2023/05/11	4	32.25	0	0.00	31.75	4	4,001	0.10%
2023/05/10	2	32.78	7	32.59	32.40	-5	3,948	-0.13%
2023/05/09	21	34.16	12	33.80	33.20	9	3,911	0.23%
2023/05/08	3	33.40	6	33.62	33.50	-3	3,665	-0.08%
2023/05/05	13	33.15	3	33.75	33.10	10	3,594	0.28%
2023/05/04	9	33.42	26	33.38	33.65	-17	3,437	-0.49%
2023/05/03	16	32.56	27	32.39	32.10	-11	3,116	-0.35%
2023/05/02	3.7	32.04	13.1	31.72	32.00	-9.4	2,986	-0.32%
2023/04/28	9	31.44	1	31.75	31.30	8	2,919	0.27%
2023/04/27	6	31.57	3	31.35	31.35	3	2,866	0.10%
2023/04/26	50	32.38	57.1	32.21	32.00	-7.1	2,767	-0.26%
2023/04/25	64	32.97	71	31.51	32.35	-7	2,461	-0.28%
2023/04/24	7	31.75	14.1	32.10	32.50	-7.1	2,003	-0.35%
2023/04/21	65	30.37	13	30.85	30.40	52	1,446	3.60%
2023/04/20	34	29.52	5	30.00	29.45	29	1,034	2.80%
2023/04/19	89	28.54	5	28.60	28.40	84	843	9.95%
2023/04/18	50	28.74	0	28.90	28.75	50	845	5.91%
2023/04/17	32	28.85	0	0.00	28.95	32	856	3.73%
2023/04/13	59	28.70	0	0.00	28.75	59	854	6.90%
2023/04/12	32	28.75	0	0.00	28.80	32	846	3.78%
2023/04/11	0	0.00	2	28.55	28.60	-2	834	-0.24%
2023/04/10	50	28.53	0	0.00	28.45	50	832	6.01%
2023/04/07	2	28.40	2	28.35	28.75	0	801	0.00%
2023/04/06	2	28.23	4	28.45	28.60	-2	789	-0.25%
2023/03/31	10	28.05	17.1	28.10	28.25	-7.1	778	-0.91%
2023/03/30	24	28.01	0	0.00	28.10	24	777	3.09%
2023/03/29	6	28.29	0	0.00	28.25	6	776	0.77%
2023/03/28	3	28.27	0.1	28.29	28.30	2.9	779	0.37%
2023/03/27	0	28.21	0	0.00	28.20	0	780	0.00%
2023/03/24	5	28.00	0	0.00	28.00	5	798	0.63%
2023/03/23	0	28.10	0	0.00	28.00	0	797	0.00%
2023/03/22	6	27.91	1	27.85	27.85	5	796	0.63%
2023/03/21	0	27.90	1.1	27.57	27.80	-1.1	794	-0.14%
2023/03/20	0	0.00	1	27.40	27.45	-1	791	-0.13%
2023/03/17	3	27.40	0	0.00	27.15	3	786	0.38%
2023/03/16	1.1	27.53	0	0.00	27.60	1.1	751	0.15%
2023/03/15	0	28.70	0	0.00	28.40	0	733	0.00%
2023/03/13	1	28.50	0	0.00	28.80	1	755	0.13%
2023/03/10	0	28.90	10	28.80	28.85	-10	753	-1.33%
2023/03/09	5	28.95	0	0.00	29.05	5	766	0.65%
2023/03/08	3	29.00	0	0.00	29.10	3	776	0.39%
2023/03/07	0	29.20	0	0.00	29.00	0	773	0.00%
2023/03/03	1	28.70	1	28.70	28.75	0	762	0.00%
2023/03/01	0	28.90	0	0.00	28.70	0	774	0.00%
2023/02/22	0	28.56	0	0.00	28.60	0	794	0.00%
2023/02/21	0.2	28.85	1.2	28.74	28.70	-1	800	-0.13%
2023/02/13	0.1	28.60	0	0.00	28.55	0.1	847	0.01%
2023/02/09	1	29.00	0	0.00	29.00	1	836	0.12%
2023/02/08	0	0.00	0.2	29.05	29.05	-0.2	821	-0.02%
2023/02/07	0.1	29.00	0	0.00	29.10	0.1	808	0.01%
2023/02/06	6	28.63	6	28.45	28.60	0	785	0.00%
2023/02/03	0.1	29.05	0	0.00	29.05	0.1	782	0.01%
2023/02/02	0	0.00	1	28.95	29.00	-1	773	-0.13%
2023/02/01	1	28.76	1	29.20	28.85	0	763	0.01%
2023/01/30	1	28.50	0	0.00	28.85	1	744	0.13%
2023/01/16	9	28.20	27.1	28.29	28.20	-18.1	722	-2.51%
2023/01/09	0	27.70	1	27.90	27.95	-1	693	-0.14%
2023/01/06	1	27.55	0	0.00	27.60	1	688	0.15%
2023/01/05	0	27.65	0	0.00	27.65	0	702	0.01%
2023/01/04	0	0.00	4	27.45	27.60	-4	692	-0.58%
2023/01/03	0	0.00	0.5	27.40	27.35	-0.5	700	-0.07%
2022/12/29	0	0.00	0.1	27.25	27.20	-0.1	704	-0.01%
2022/12/21	10.1	27.15	0	0.00	27.15	10.1	726	1.38%
2022/12/20	20	27.15	1	27.45	27.35	19	724	2.62%
2022/12/19	0	0.00	20	27.30	27.40	-20	731	-2.73%
2022/12/16	10	27.30	0	0.00	27.30	10	729	1.37%
2022/12/15	10	27.50	0	0.00	27.50	10	710	1.41%
2022/12/14	0	0.00	1	27.75	27.65	-1	710	-0.14%
2022/12/12	3	27.50	0	0.00	27.80	3	708	0.42%
2022/12/09	0	0.00	4	27.60	27.60	-4	725	-0.55%
2022/12/07	0	0.00	1	27.75	27.85	-1	729	-0.14%
2022/12/06	1	27.65	0	0.00	27.45	1	734	0.14%
2022/12/05	1	27.80	0	0.00	27.90	1	732	0.14%
2022/11/30	10	27.15	0	0.00	27.15	10	719	1.39%
2022/11/29	0	27.20	0	0.00	27.35	0	717	0.00%
2022/11/21	0	0.00	1	27.15	27.25	-1	735	-0.14%
2022/11/18	0	0.00	10	27.15	27.15	-10	729	-1.37%
2022/11/16	0.1	27.10	0	0.00	26.80	0.1	732	0.01%
2022/11/11	10	27.25	0	0.00	27.00	10	814	1.23%
2022/11/10	0	0.00	40	26.79	27.00	-40	808	-4.95%
2022/11/09	5	27.05	1	27.15	27.15	4	813	0.49%
2022/11/08	0	0.00	10	27.05	27.00	-10	828	-1.21%
2022/11/07	0	0.00	0.5	26.95	26.95	-0.5	833	-0.06%
2022/11/04	5	26.15	0	0.00	26.45	5	843	0.59%
2022/11/03	10	26.20	0	0.00	26.15	10	855	1.17%
2022/10/28	1	26.15	0	0.00	26.00	1	842	0.12%
2022/10/27	0	0.00	1	26.10	26.10	-1	842	-0.12%
2022/10/24	0.1	25.75	0	0.00	25.70	0.1	849	0.01%
2022/10/19	5	25.90	0	0.00	25.80	5	860	0.58%
2022/10/18	16	25.98	0	0.00	26.05	16	868	1.84%
2022/10/13	0.1	25.80	1	25.35	25.25	-0.9	910	-0.10%
2022/10/11	1	26.15	0	0.00	25.90	1	932	0.11%
2022/10/04	0	0.00	1	26.70	26.70	-1	973	-0.10%
2022/10/03	0	0.00	0.1	26.50	26.45	-0.1	983	-0.01%
2022/09/30	1	26.20	0	0.00	26.60	1	1,005	0.10%
2022/09/29	2	26.30	0	0.00	26.30	2	1,012	0.20%
2022/09/28	1	26.65	0	0.00	26.15	1	1,029	0.10%
2022/09/23	0	0.00	0.3	27.10	26.95	-0.3	1,085	-0.03%
2022/09/16	2	27.53	0	0.00	27.35	2	1,338	0.15%
2022/09/14	1	27.40	1	27.65	27.60	0	1,374	0.00%
2022/09/13	0	0.00	4	27.50	27.70	-4	1,418	-0.28%
2022/09/12	1	27.30	0	0.00	27.25	1	1,433	0.07%
2022/09/08	2	26.93	0	0.00	27.00	2	1,456	0.14%
2022/09/05	2	27.60	0	0.00	27.25	2	1,519	0.13%
2022/09/02	0	0.00	1.1	27.80	27.70	-1.1	1,526	-0.07%
2022/08/31	1	28.25	3	28.25	28.30	-2	1,541	-0.13%
2022/08/30	5	28.00	0	28.02	27.95	5	1,543	0.32%
2022/08/26	15	28.20	0	0.00	28.30	15	1,549	0.97%
2022/08/25	0	0.00	36	28.25	28.20	-36	1,550	-2.32%
2022/08/24	0	0.00	4	28.20	28.15	-4	1,566	-0.26%
2022/08/23	2	28.18	2	28.20	28.20	0	1,591	0.00%
2022/08/22	13	29.15	6	28.98	28.70	7	1,614	0.43%
2022/08/19	0	0.00	0	28.50	28.50	0	1,561	0.00%
2022/08/17	0	0.00	0	28.25	28.20	0	1,663	0.00%
2022/08/16	2	28.30	0	0.00	28.15	2	1,683	0.12%
2022/08/15	1	27.95	0	0.00	28.15	1	1,686	0.06%
2022/08/11	1.1	27.56	0	0.00	27.55	1.1	1,767	0.06%
2022/08/05	0.1	26.90	0	0.00	26.90	0.1	1,874	0.00%
2022/08/04	3	26.50	0	0.00	26.65	3	1,938	0.15%
2022/08/03	0.5	26.90	3	26.83	26.90	-2.5	1,973	-0.13%
2022/08/01	1	27.05	0	0.00	27.10	1	2,045	0.05%
2022/07/29	2	26.83	12	26.89	27.10	-10	2,062	-0.48%
2022/07/28	1	26.95	0	0.00	26.90	1	2,066	0.05%
2022/07/25	2	26.80	0	0.00	26.70	2	2,228	0.09%
2022/07/21	0	0.00	3	26.20	26.45	-3	2,235	-0.13%
2022/07/20	0	0.00	7	26.50	26.35	-7	2,232	-0.31%
2022/07/19	0	0.00	1	26.30	26.35	-1	2,237	-0.04%
2022/07/18	10	25.50	0	0.00	25.80	10	2,234	0.45%
2022/07/15	28.1	25.45	0	0.00	25.45	28.1	2,229	1.26%
2022/07/14	0	0.00	4	25.73	25.90	-4	2,230	-0.18%
2022/07/11	0	0.00	1	25.90	25.90	-1	2,211	-0.05%
2022/07/08	21	25.79	5	25.68	25.75	16	2,211	0.72%
2022/07/07	0	0.00	2.2	25.84	25.90	-2.2	2,197	-0.10%
2022/07/06	1	25.60	0	0.00	25.70	1	2,192	0.05%
2022/07/05	5	25.83	0	0.00	25.95	5	2,181	0.23%
2022/07/04	0	25.42	0	0.00	25.35	0	2,161	0.00%
2022/07/01	1.1	25.71	0	0.00	25.20	1.1	2,163	0.05%
2022/06/30	31.1	25.99	8	26.03	26.05	23.1	2,149	1.07%
2022/06/29	27.1	26.79	8	26.69	26.55	19.1	2,118	0.90%
2022/06/28	36.1	27.34	0	0.00	27.15	36.1	2,088	1.73%
2022/06/27	8	29.98	30	29.87	29.95	-22	2,026	-1.09%
2022/06/24	5.1	29.61	1	29.85	29.75	4.1	1,968	0.21%
2022/06/23	20	29.50	0	0.00	29.65	20	1,984	1.01%
2022/06/22	20	29.75	10	29.60	29.55	10	1,991	0.50%
2022/06/21	40	29.94	0	0.00	29.95	40	1,965	2.03%
2022/06/20	21	30.01	1	30.10	29.90	20	1,925	1.04%
2022/06/17	0	0.00	2	30.15	30.30	-2	1,901	-0.11%
2022/06/16	1	30.00	2.9	30.24	30.00	-1.9	1,884	-0.10%
2022/06/14	26	29.36	0	0.00	29.60	26	1,862	1.40%
2022/06/13	33	29.53	0	0.00	29.55	33	1,862	1.77%
2022/06/10	0.2	30.40	0	0.00	30.15	0.2	1,860	0.01%
2022/06/09	1	30.15	0	0.00	30.20	1	1,857	0.05%
2022/06/08	11.1	30.09	1	30.10	30.05	10.1	1,848	0.54%
2022/06/07	20	29.90	0	0.00	29.95	20	1,851	1.08%
2022/06/06	20	29.90	0	0.00	30.00	20	1,854	1.08%
2022/06/02	24	30.00	4	30.00	30.00	20	1,886	1.06%
2022/05/31	21	29.85	0	0.00	30.00	21	1,889	1.11%
2022/05/30	3	29.98	3.1	30.10	30.05	-0.1	1,865	-0.01%
2022/05/27	7.1	29.52	0	0.00	29.55	7.1	1,831	0.39%
2022/05/26	4	29.72	7	29.65	29.65	-3	1,795	-0.17%
2022/05/25	76.1	29.60	1	29.15	29.40	75.1	1,775	4.23%
2022/05/24	40	29.85	1.1	29.93	29.95	38.9	1,731	2.25%
2022/05/23	1	30.05	10	29.95	30.10	-9	1,712	-0.53%
2022/05/20	41.1	29.97	0	0.00	29.95	41.1	1,721	2.39%
2022/05/19	8.1	29.51	9	29.37	29.60	-0.9	1,700	-0.06%
2022/05/18	42.1	30.09	2	30.20	30.40	40.1	1,637	2.45%
2022/05/16	57	30.24	0	0.00	30.15	57	1,613	3.53%
2022/05/13	20	30.70	0	0.00	30.85	20	1,594	1.25%
2022/05/12	61	30.97	2	30.75	30.40	59	1,621	3.64%
2022/05/11	32.1	31.75	0	0.00	31.85	32.1	1,591	2.02%
2022/05/10	1.2	32.53	1	32.90	32.50	0.2	1,614	0.01%
2022/05/09	30	32.50	0	0.00	32.75	30	1,608	1.86%
2022/05/06	0	0.00	1	33.15	33.20	-1	1,603	-0.06%
2022/05/05	30	33.60	1	33.60	33.60	29	1,617	1.79%
2022/05/04	2	33.78	0	0.00	33.65	2	1,622	0.12%
2022/05/03	11	34.67	10	34.39	33.70	1	1,594	0.06%
2022/04/29	3	33.50	0	0.00	33.45	3	1,469	0.21%
2022/04/28	0	33.50	0	0.00	33.50	0	1,476	0.00%
2022/04/27	2	33.45	0	0.00	33.40	2	1,473	0.14%
2022/04/26	1	34.15	0	34.30	34.10	1	1,452	0.07%
2022/04/25	32	34.30	0	0.00	34.25	32	1,466	2.18%
2022/04/22	0	0.00	5	35.04	34.95	-5	1,466	-0.34%
2022/04/21	0	0.00	1	34.75	34.65	-1	1,488	-0.07%
2022/04/20	1	34.65	0	0.00	34.45	1	1,545	0.07%
2022/04/19	0	0.00	2.2	34.51	34.50	-2.2	1,548	-0.15%
2022/04/15	7	34.55	1.1	34.60	34.65	5.9	1,599	0.37%
2022/04/14	3	34.50	9	34.52	34.65	-6	1,636	-0.37%
2022/04/13	1	34.15	4	34.34	34.40	-3	1,681	-0.18%
2022/04/11	31	34.10	0	0.00	34.10	31	1,781	1.74%
2022/04/08	1	34.55	0	0.00	34.50	1	1,793	0.06%
2022/04/07	47	34.66	0	0.00	34.60	47	1,808	2.60%
2022/04/06	1.5	34.87	1	34.90	34.90	0.5	1,813	0.03%
2022/04/01	11	34.55	0	0.00	34.60	11	1,846	0.60%
2022/03/31	0	0.00	10	35.00	35.00	-10	1,948	-0.51%
2022/03/30	23.1	34.40	1	34.70	34.70	22.1	2,111	1.05%
2022/03/29	103	34.40	1	34.35	34.45	102	2,173	4.69%	大買/鉅額交易
2022/03/28	336	34.39	0	0.00	34.40	336	2,183	15.39%	大買/鉅額交易
2022/03/25	60	34.55	0	0.00	34.50	60	2,155	2.78%
2022/03/24	1	34.85	0	0.00	34.85	1	2,163	0.05%
2022/03/23	0	0.00	5	35.05	35.10	-5	2,177	-0.23%
2022/03/22	2	34.95	7	34.95	35.10	-5	2,204	-0.23%
2022/03/21	3	34.85	6	34.80	35.10	-3	2,226	-0.13%
2022/03/18	6	34.85	6	35.03	34.50	0	2,377	0.00%
2022/03/17	0	34.80	0	0.00	34.70	0	2,371	0.00%
2022/03/16	7	34.20	1	34.20	34.35	6	2,376	0.25%
2022/03/15	4	34.06	0	0.00	33.95	4	2,372	0.17%
2022/03/11	3	34.27	0	0.00	34.25	3	2,402	0.12%
2022/03/10	0	34.60	14	34.46	34.35	-14	2,412	-0.58%
2022/03/09	1	33.75	2	33.90	33.95	-1	2,412	-0.04%
2022/03/08	113.5	33.91	3	33.65	33.70	110.5	2,421	4.56%	大買/鉅額交易
2022/03/07	40	34.28	4.4	34.19	34.35	35.6	2,401	1.48%
2022/03/04	43	34.91	0	0.00	34.90	43	2,409	1.78%
2022/03/03	1	35.00	0	0.00	35.10	1	2,501	0.04%
2022/03/01	22	34.85	1	35.05	34.85	21	2,696	0.78%
2022/02/25	144	34.51	25	34.63	34.40	119	2,711	4.39%	大買/鉅額交易
2022/02/24	130	34.99	1	34.70	34.60	129	2,724	4.73%	大買/鉅額交易
2022/02/23	101	35.40	10	35.55	35.60	91	2,717	3.35%	大買/
2022/02/22	17	35.47	42	35.35	35.40	-25	2,787	-0.90%
2022/02/21	0	0.00	1	36.10	36.20	-1	2,895	-0.03%
2022/02/18	1	35.75	0	35.80	35.70	1	2,919	0.03%
2022/02/17	3	35.72	4	35.95	35.90	-1	2,964	-0.03%
2022/02/16	0	36.00	0	0.00	36.00	0	2,975	0.00%
2022/02/15	1	36.15	1	36.05	36.05	0	2,979	0.00%
2022/02/14	2	36.25	2.1	36.60	36.50	-0.1	2,998	0.00%
2022/02/11	1.2	36.28	1	36.40	36.35	0.2	3,056	0.01%
2022/02/10	0	0.00	12.1	36.22	36.25	-12.1	3,084	-0.39%
2022/02/09	1	35.55	2	35.80	35.85	-1	3,082	-0.03%
2022/02/08	1	35.25	0	0.00	35.60	1	3,060	0.03%
2022/02/07	0	0.00	1	34.90	34.90	-1	3,067	-0.03%
2022/01/26	52	34.10	0	0.00	34.05	52	3,071	1.69%
2022/01/25	120	34.07	0	0.00	34.10	120	3,117	3.85%	大買/鉅額交易
2022/01/21	101	34.65	0	0.00	34.55	101	3,216	3.14%	大買/鉅額交易
2022/01/20	0	0.00	6	34.99	35.05	-6	3,215	-0.19%
2022/01/18	102	34.85	0	0.00	34.80	102	3,277	3.11%	大買/鉅額交易
2022/01/17	2	35.50	0	0.00	35.30	2	3,277	0.06%
2022/01/14	100	35.60	0	0.00	35.40	100	3,305	3.03%
2022/01/13	0	0.00	5	36.04	35.85	-5	3,297	-0.15%
2022/01/12	0	0.00	1.4	35.47	35.50	-1.4	3,267	-0.04%
2022/01/10	1	35.50	1	35.35	35.65	0	3,310	0.00%
2022/01/07	101	34.85	2	35.00	35.00	99	3,318	2.98%	大買/
2022/01/06	100	35.00	2	35.00	35.00	98	3,322	2.95%
2022/01/05	250.1	34.82	0	0.00	34.65	250.1	3,317	7.54%	大買/鉅額交易
2022/01/04	20	34.80	0	0.00	35.05	20	3,280	0.61%
2022/01/03	1	35.05	0	0.00	35.05	1	3,268	0.03%
2021/12/30	51	35.34	0	0.00	35.30	51	3,292	1.55%
2021/12/29	6	35.43	2	35.45	35.50	4	3,355	0.12%
2021/12/28	6	35.22	0	0.00	35.20	6	3,391	0.18%
2021/12/27	7	36.40	8	36.10	35.60	-1	3,425	-0.03%
2021/12/24	12.6	35.84	42	35.94	35.90	-29.4	3,417	-0.86%
2021/12/23	12.4	35.02	3	34.85	35.05	9.4	3,392	0.28%
2021/12/22	1	34.40	2	34.15	34.35	-1	3,483	-0.03%
2021/12/21	21	33.90	20	34.05	34.10	1	4,172	0.02%
2021/12/20	2	33.83	3	34.15	33.70	-1	4,690	-0.02%
2021/12/17	0	0.00	7	34.08	33.90	-7	4,907	-0.14%
2021/12/16	3.1	33.82	0	0.00	33.70	3.1	4,925	0.06%
2021/12/15	6	33.93	0	0.00	33.95	6	4,956	0.12%
2021/12/14	4	34.48	3	34.83	34.00	1	4,980	0.02%
2021/12/13	20.1	33.60	0	0.00	33.60	20.1	4,850	0.41%
2021/12/10	1.1	33.86	0	0.00	33.90	1.1	4,864	0.02%
2021/12/08	3	33.95	0	0.00	33.95	3	4,861	0.06%
2021/12/07	2.1	33.61	0	0.00	33.80	2.1	4,883	0.04%
2021/12/03	0.1	33.90	0	0.00	33.85	0.1	4,886	0.00%
2021/12/02	1.1	33.77	0	0.00	33.80	1.1	4,893	0.02%
2021/12/01	0	0.00	1	34.00	34.05	-1	4,897	-0.02%
2021/11/30	2	34.25	13	34.02	34.00	-11	4,899	-0.22%
2021/11/29	2.1	33.49	0.1	33.60	34.10	2.1	4,919	0.04%
2021/11/26	13	34.48	3	34.33	34.50	10	4,875	0.21%
2021/11/25	2	35.70	6	35.57	35.70	-4	4,805	-0.08%
2021/11/24	0	0.00	1	35.40	35.50	-1	4,774	-0.02%
2021/11/23	2	34.90	1	35.05	34.85	1	4,774	0.02%
2021/11/19	1	36.50	1	35.91	35.50	0	4,784	0.00%
2021/11/18	11	35.92	11	36.20	36.05	0	4,768	0.00%
2021/11/17	2	35.50	0	35.55	35.40	2	4,669	0.04%
2021/11/16	5	34.95	2	34.90	35.40	3	4,659	0.06%
2021/11/15	0	0.00	2	34.85	35.00	-2	4,663	-0.04%
2021/11/11	2	34.55	0	0.00	34.50	2	4,748	0.04%
2021/11/10	2	34.88	3	35.55	34.75	-1	4,828	-0.02%
2021/11/08	1	34.95	3	34.95	35.15	-2	4,727	-0.04%
2021/11/05	0	0.00	1	34.50	34.55	-1	4,701	-0.02%
2021/11/04	2	34.40	5	34.60	34.35	-3	4,717	-0.06%
2021/11/03	0	0.00	1	34.55	34.65	-1	4,720	-0.02%
2021/11/02	0	0.00	4	34.54	34.30	-4	4,727	-0.08%
2021/11/01	6	34.26	0	0.00	34.20	6	4,711	0.13%
2021/10/29	1	33.50	2	33.80	34.00	-1	4,713	-0.02%
2021/10/28	1	33.10	1	33.15	33.20	0	4,726	0.00%
2021/10/27	6	33.22	0.1	33.25	33.05	6	4,763	0.12%
2021/10/26	3	33.32	0	0.00	33.35	3	4,746	0.06%
2021/10/25	1	33.70	0.2	33.65	33.60	0.8	4,738	0.02%
2021/10/22	2	34.00	0	0.00	33.60	2	4,771	0.04%
2021/10/21	0	0.00	20	34.30	34.10	-20	4,770	-0.42%
2021/10/20	6	34.23	0	0.00	33.95	6	4,901	0.12%
2021/10/18	10	34.35	36.1	34.35	34.40	-26.1	5,010	-0.52%
2021/10/15	20	34.00	0	0.00	33.90	20	5,076	0.39%
2021/10/14	2	34.00	4	33.58	33.95	-2	5,072	-0.04%
2021/10/13	6	33.75	7	33.30	33.10	-1	5,046	-0.02%
2021/10/12	0	33.30	1	33.25	33.30	-1	5,039	-0.02%
2021/10/08	2	33.90	0	0.00	33.55	2	5,047	0.04%
2021/10/07	1.1	33.80	12.9	33.99	34.00	-11.8	5,101	-0.23%
2021/10/06	2	33.23	3	33.27	33.20	-1	5,136	-0.02%
2021/10/05	2	33.18	1	33.10	33.90	1	5,163	0.02%
2021/10/04	0	0.00	2	33.73	33.75	-2	5,229	-0.04%
2021/10/01	4	34.99	3	34.62	34.40	1	5,334	0.02%
2021/09/30	62	35.76	1	36.25	35.65	61	5,582	1.09%
2021/09/29	13	35.82	7	35.87	35.70	6	5,656	0.11%
2021/09/28	39	37.94	139.3	38.43	37.20	-100.3	5,623	-1.78%	大賣/
2021/09/27	136.2	36.70	4	36.96	37.50	132.2	5,127	2.58%	大買/鉅額交易
2021/09/24	17	35.79	2	35.10	34.10	15	5,231	0.29%
2021/09/23	0	0.00	3	33.85	34.10	-3	5,482	-0.05%
2021/09/22	1	33.70	0	0.00	33.80	1	5,512	0.02%
2021/09/17	0	0.00	2	34.35	34.30	-2	5,554	-0.04%
2021/09/16	2	34.98	0	0.00	34.90	2	5,568	0.04%
2021/09/15	3	35.22	0	0.00	35.15	3	5,599	0.05%
2021/09/14	2	35.55	7	35.80	35.70	-5	5,717	-0.09%
2021/09/13	0	0.00	2	35.63	35.75	-2	6,089	-0.03%
2021/09/10	8	35.27	0	0.00	35.20	8	6,292	0.13%
2021/09/09	0.1	35.00	0	0.00	35.70	0.1	6,319	0.00%
2021/09/08	1	35.15	0	0.00	35.10	1	6,382	0.02%
2021/09/06	2	35.70	2	35.50	35.50	0	6,471	0.00%
2021/09/03	0	0.00	23	36.10	35.90	-23	6,703	-0.34%
2021/09/02	1	35.95	5	36.20	36.10	-4	6,818	-0.06%
2021/09/01	20	36.50	1	36.45	36.05	19	6,932	0.27%
2021/08/31	9	35.87	0	0.00	36.00	9	7,220	0.12%
2021/08/30	2	36.68	0	36.50	36.45	2	8,170	0.02%
2021/08/27	1	37.00	1	37.00	37.15	0	8,507	0.00%
2021/08/26	0	0.00	2	36.63	36.65	-2	9,338	-0.02%
2021/08/25	2	36.38	1	36.45	36.45	1	9,548	0.01%
2021/08/24	15	36.11	5	36.00	36.00	10	9,557	0.10%
2021/08/23	0	0.00	7	36.65	36.65	-7	9,552	-0.07%
2021/08/20	1	35.75	1	36.20	36.05	0	9,568	0.00%
2021/08/19	21	36.73	18	36.09	35.80	3	9,595	0.03%
2021/08/18	6	36.00	2	35.75	36.75	4	9,597	0.04%
2021/08/17	24	37.75	0	0.00	36.85	24	9,597	0.25%
2021/08/16	30	39.69	5	39.57	39.65	25	9,655	0.26%
2021/08/13	1	40.90	1	41.05	40.90	0	9,619	0.00%
2021/08/12	3	41.18	1	41.85	41.15	2	9,653	0.02%
2021/08/11	13	41.20	0	0.00	41.15	13	9,717	0.13%
2021/08/10	3	41.92	7	41.90	41.85	-4	9,801	-0.04%
2021/08/09	1	41.80	3	42.33	42.40	-2	9,916	-0.02%
2021/08/06	3	42.02	1	42.15	42.05	2	10,006	0.02%
2021/08/05	24	41.57	2	42.03	42.05	22	10,134	0.22%
2021/08/04	1	41.50	8	41.90	42.20	-7	10,387	-0.07%
2021/08/03	14	41.52	1.5	41.60	41.80	12.5	10,891	0.11%
2021/08/02	15	41.46	21	41.90	42.00	-6	11,135	-0.05%
2021/07/30	4	42.00	2.2	42.16	42.15	1.8	11,123	0.02%
2021/07/29	26	42.03	15	41.97	42.20	11	11,148	0.10%
2021/07/28	1	41.15	6	42.00	41.70	-5	11,200	-0.04%
2021/07/27	20	41.65	4	41.90	41.75	16	11,276	0.14%
2021/07/26	58	41.79	0	0.00	41.35	58	11,320	0.51%
2021/07/23	10	43.30	8	43.58	43.80	2	11,234	0.02%
2021/07/22	15	41.88	1.5	42.07	42.10	13.5	11,252	0.12%
2021/07/21	42	42.40	0	0.00	42.65	42	11,280	0.37%
2021/07/20	24	43.75	0	43.55	43.40	24	11,329	0.21%
2021/07/19	3	44.50	0	0.00	44.60	3	11,489	0.03%
2021/07/16	4	44.56	2	44.75	44.75	2	11,723	0.02%
2021/07/15	1	44.05	15.1	44.98	45.10	-14.1	11,904	-0.12%
2021/07/14	5	43.72	8	44.24	44.35	-3	12,012	-0.02%
2021/07/13	25	44.57	3	44.80	44.20	22	12,155	0.18%
2021/07/12	40	45.12	2	44.98	44.95	38	12,200	0.31%
2021/07/09	30	46.03	2	46.43	45.95	28	12,244	0.23%
2021/07/08	13	46.95	10.1	47.50	46.80	2.9	12,352	0.02%
2021/07/07	35	48.77	18	48.89	48.00	17	12,719	0.13%
2021/07/06	4	48.75	2	49.00	48.05	2	12,729	0.02%
2021/07/05	1	47.30	1	48.35	48.35	0	12,634	0.00%
2021/07/02	1	48.15	6.3	48.44	48.25	-5.3	12,625	-0.04%
2021/07/01	62.2	48.98	32	48.92	47.70	30.2	12,600	0.24%
2021/06/30	13	47.40	91.8	47.89	48.50	-78.8	12,196	-0.65%
2021/06/29	1	46.20	0	0.00	45.60	1	11,816	0.01%
2021/06/28	7	45.47	18	45.23	46.00	-11	11,840	-0.09%
2021/06/25	1.1	45.35	1	45.15	44.90	0.1	11,931	0.00%
2021/06/24	0	0.00	4	45.19	45.40	-4	12,036	-0.03%
2021/06/23	25	44.83	2	45.05	44.80	23	12,046	0.19%
2021/06/22	28	45.92	19	46.74	45.25	9	12,006	0.07%
2021/06/21	21	44.48	19	44.83	45.80	2	11,681	0.02%
2021/06/18	12	44.20	0	44.05	44.30	12	11,495	0.10%
2021/06/17	27	44.39	4	44.20	44.05	23	11,500	0.20%
2021/06/16	7	44.14	5	43.80	43.85	2	11,569	0.02%
2021/06/15	26	43.79	3	43.78	44.00	23	11,547	0.20%
2021/06/11	56	45.48	3	45.47	44.50	53	11,486	0.46%
2021/06/09	26.2	45.57	2	45.60	45.10	24.2	11,135	0.22%
2021/06/08	28	47.06	2	47.20	46.90	26	11,004	0.24%
2021/06/07	39	48.30	50.5	48.58	49.00	-11.5	10,711	-0.11%
2021/06/04	4	47.63	18	47.27	45.65	-14	9,730	-0.14%
2021/06/03	107	47.55	49	47.05	46.40	58	9,410	0.62%	大買/
2021/06/02	20	44.61	22	43.80	44.75	-2	8,596	-0.02%
2021/06/01	0	0.00	1	41.00	41.70	-1	8,410	-0.01%
2021/05/31	0	0.00	0.6	41.26	41.30	-0.6	8,428	-0.01%
2021/05/28	1	41.70	0.5	41.20	41.20	0.5	8,435	0.01%
2021/05/27	22	41.23	0	0.00	40.90	22	8,495	0.26%
2021/05/25	32	41.87	1	41.40	41.70	31	8,495	0.36%
2021/05/24	1	41.80	1.1	42.67	42.35	-0.1	8,454	0.00%
2021/05/21	0	41.15	0	0.00	41.30	0	8,413	0.00%
2021/05/20	1	39.20	1	39.80	39.95	0	8,382	0.00%
2021/05/19	1	40.15	0	40.35	40.35	1	8,352	0.01%
2021/05/18	0	0.00	3	39.07	40.00	-3	8,294	-0.04%
2021/05/17	29.1	37.13	3	37.50	37.50	26.1	8,225	0.32%
2021/05/14	18	40.64	0	0.00	39.30	18	8,098	0.22%
2021/05/13	6	40.67	1	40.79	40.55	5	7,981	0.06%
2021/05/12	7.4	41.90	4	40.96	40.80	3.3	7,825	0.04%
2021/05/11	33	47.49	27.1	47.19	44.85	5.9	7,543	0.08%
2021/05/10	16	46.08	14.3	45.58	46.30	1.7	7,010	0.02%
2021/05/07	0	0.00	0.2	42.70	43.20	-0.2	6,735	0.00%
2021/05/05	0.1	43.55	11	43.43	42.80	-10.9	6,710	-0.16%
2021/05/04	6.1	41.51	9	42.22	42.35	-2.9	6,679	-0.04%
2021/04/29	1.1	44.00	5	44.61	44.60	-3.9	6,583	-0.06%
2021/04/28	3	44.95	30	44.97	44.90	-27	6,554	-0.41%
2021/04/27	11	45.63	11	44.68	45.80	0	6,573	0.00%
2021/04/26	2	45.55	5.8	44.93	45.20	-3.8	6,491	-0.06%
2021/04/23	2	43.80	17	43.93	44.10	-15	6,353	-0.24%
2021/04/22	12.2	44.38	14.2	43.71	42.65	-2	6,216	-0.03%
2021/04/21	5	44.18	30.7	44.20	43.90	-25.7	6,020	-0.43%
2021/04/20	2	42.71	13.5	43.01	42.90	-11.5	5,845	-0.20%
2021/04/19	46	42.31	8.2	42.80	43.00	37.8	5,793	0.65%
2021/04/16	10	40.60	10	41.25	41.55	0	5,623	0.00%
2021/04/15	1.3	40.67	0.1	40.86	40.80	1.2	5,565	0.02%
2021/04/14	14.2	40.76	31	41.32	40.75	-16.8	5,534	-0.30%
2021/04/13	75.1	42.17	71.2	42.04	41.80	3.9	5,423	0.07%
2021/04/12	18	40.23	12	39.77	40.45	6	4,935	0.12%
2021/04/09	18	37.35	2	37.40	37.00	16	4,665	0.34%
2021/04/08	10	37.53	21	37.81	38.00	-11	4,657	-0.24%
2021/04/07	1	37.35	6	37.25	37.00	-5	4,750	-0.11%
2021/04/06	0	0.00	8	37.23	37.40	-8	5,023	-0.16%
2021/04/01	2	34.90	8.3	35.22	35.40	-6.3	5,095	-0.12%
2021/03/31	3	35.10	4	35.03	34.90	-1	4,996	-0.02%
2021/03/30	1	34.85	9	34.90	35.00	-8	4,935	-0.16%
2021/03/29	3	34.08	9	34.30	34.05	-6	4,784	-0.13%
2021/03/26	3	33.85	1.1	33.61	33.60	1.9	4,838	0.04%
2021/03/25	0.2	33.49	56	33.40	33.35	-55.8	4,869	-1.15%
2021/03/24	0	0.00	6.1	32.98	33.00	-6.1	4,804	-0.13%
2021/03/23	11.1	32.76	62	32.74	32.70	-50.9	4,820	-1.06%
2021/03/22	0	0.00	15.1	32.65	33.00	-15.1	5,030	-0.30%
2021/03/19	30	32.88	29	32.86	32.65	1	5,060	0.02%
2021/03/18	14	32.09	10	32.30	32.05	4	4,953	0.08%
2021/03/16	0	0.00	74	32.15	32.35	-74	5,012	-1.48%
2021/03/15	1	32.15	0	0.00	32.15	1	5,051	0.02%
2021/03/12	0.2	32.40	0	0.00	32.30	0.2	5,083	0.00%
2021/03/11	0	32.45	11	32.45	32.40	-11	5,137	-0.21%
2021/03/09	50	32.27	0	0.00	32.40	50	5,155	0.97%
2021/03/08	10.2	32.05	10	32.10	32.10	0.2	5,171	0.00%
2021/03/05	4	31.95	3	32.17	31.80	1	5,165	0.02%
2021/03/03	0	0.00	12	31.80	31.85	-12	5,198	-0.23%
2021/03/02	11	31.23	28	32.18	31.20	-17	5,189	-0.33%
2021/02/26	31	31.30	1	31.65	31.35	30	5,152	0.58%
2021/02/25	2	31.40	0	0.00	31.45	2	5,134	0.04%
2021/02/24	41	31.51	0	0.00	31.50	41	5,173	0.79%
2021/02/23	0	0.00	1.3	31.70	31.65	-1.3	5,162	-0.03%
2021/02/22	1.3	31.12	0.1	31.15	31.10	1.2	5,150	0.02%
2021/02/19	2	30.40	0	0.00	30.90	2	5,168	0.04%
2021/02/18	8	30.65	0	0.00	30.65	8	5,340	0.15%
2021/02/17	0.2	30.15	1	30.00	30.20	-0.8	5,365	-0.01%
2021/02/05	0	0.00	2	29.43	29.35	-2	5,789	-0.03%
2021/02/04	1	29.00	0	0.00	29.30	1	5,813	0.02%
2021/02/03	0	0.00	1	29.15	29.15	-1	5,855	-0.02%
2021/02/02	7	28.91	1	29.25	29.30	6	5,993	0.10%
2021/02/01	0.4	29.05	0	0.00	28.90	0.4	6,029	0.01%
2021/01/29	3.1	29.03	1	29.10	28.70	2.1	6,066	0.03%
2021/01/28	6	29.20	1	29.20	29.20	5	6,138	0.08%
2021/01/27	20	29.90	0	0.00	29.80	20	6,145	0.33%
2021/01/26	2	29.95	0	0.00	29.90	2	6,185	0.03%
2021/01/25	0	0.00	9	29.98	30.15	-9	6,210	-0.14%
2021/01/22	7	29.59	0	0.00	29.60	7	6,234	0.11%
2021/01/21	0	0.00	12	30.08	29.90	-12	6,209	-0.19%
2021/01/20	17	29.96	0	0.00	29.85	17	6,286	0.27%
2021/01/19	3	31.08	2	31.10	30.85	1	6,495	0.01%
2021/01/18	2	30.98	0	0.00	31.10	2	6,550	0.03%
2021/01/15	0	0.00	6	31.43	31.40	-6	6,564	-0.09%
2021/01/14	2	32.13	0	0.00	32.05	2	6,677	0.03%
2021/01/12	5	32.60	5	32.45	32.25	0	6,781	0.00%
2021/01/11	13	32.98	4.1	32.85	33.00	8.9	6,760	0.13%
2021/01/08	1.4	33.32	0	0.00	33.30	1.4	6,787	0.02%
2021/01/07	1	33.65	5	34.05	33.55	-4	6,802	-0.06%
2021/01/06	4	33.30	30	33.36	33.20	-26	6,891	-0.38%
2021/01/05	1	33.75	3	33.75	33.75	-2	7,035	-0.03%
2021/01/04	0	0.00	6	34.16	34.20	-6	7,184	-0.08%
2020/12/31	0	0.00	20	34.10	34.00	-20	7,154	-0.28%
2020/12/30	30	34.11	14	34.34	34.15	16	7,118	0.23%
2020/12/29	15	34.08	74	33.95	33.55	-59	7,018	-0.84%
2020/12/28	81.1	33.34	14	33.23	33.45	67.1	6,617	1.01%
2020/12/25	2	31.98	0	0.00	31.85	2	6,421	0.03%
2020/12/24	0	0.00	5.3	31.95	31.95	-5.3	6,566	-0.08%
2020/12/23	0	0.00	1	31.90	32.00	-1	6,696	-0.01%
2020/12/22	89	32.65	30	32.49	32.10	59	6,864	0.86%
2020/12/21	0	0.00	4.7	31.70	31.95	-4.7	6,824	-0.07%
2020/12/18	0	0.00	0	31.40	31.35	0	6,858	0.00%
2020/12/17	0	0.00	10	31.43	31.35	-10	6,965	-0.14%
2020/12/16	34	31.69	16	31.78	31.75	18	7,030	0.26%
2020/12/15	0	0.00	7	31.39	31.25	-7	7,052	-0.10%
2020/12/14	11	30.76	1	30.50	30.85	10	7,238	0.14%
2020/12/11	1	30.60	0	0.00	30.60	1	7,585	0.01%
2020/12/10	15	31.08	4	31.56	30.85	11	7,732	0.14%
2020/12/09	10	30.85	0	0.00	30.90	10	7,836	0.13%
2020/12/08	1	31.19	2	31.23	31.20	-1	7,910	-0.01%
2020/12/07	103	30.80	5	30.92	30.80	98	8,044	1.22%	大買/
2020/12/04	7	31.26	40	31.31	31.40	-33	8,135	-0.41%
2020/12/03	200	31.50	102	31.53	31.55	98	8,318	1.18%	大買/大賣/
2020/12/02	1	31.75	0	31.85	31.65	1	8,383	0.01%
2020/12/01	0	0.00	1	32.05	31.95	-1	8,434	-0.01%
2020/11/30	1	32.25	2	32.30	31.80	-1	8,550	-0.01%
2020/11/27	2	31.93	15	31.95	32.00	-13	8,664	-0.15%
2020/11/26	15	32.25	6	32.15	31.95	9	8,892	0.10%
2020/11/25	4	31.79	0.3	32.00	31.75	3.7	9,325	0.04%
2020/11/24	2	31.80	0	0.00	31.90	2	9,455	0.02%
2020/11/23	3	31.78	0.1	31.95	31.80	2.9	9,522	0.03%
2020/11/20	1	32.00	1	32.05	32.00	0	9,527	0.00%
2020/11/19	7	31.76	28.5	31.78	31.70	-21.5	9,608	-0.22%
2020/11/18	1	31.75	0	0.00	31.95	1	9,607	0.01%
2020/11/17	164.1	31.84	7	31.81	32.00	157.1	9,652	1.63%	大買/鉅額交易
2020/11/16	32	32.50	2	32.65	32.65	30	9,663	0.31%
2020/11/13	36	33.47	37.1	33.85	32.60	-1.1	9,815	-0.01%
2020/11/12	2.1	32.61	5	32.60	32.60	-2.9	9,419	-0.03%
2020/11/10	15	32.71	1	32.40	32.45	14	9,584	0.15%
2020/11/09	4	33.05	6	33.18	33.25	-2	9,613	-0.02%
2020/11/05	6	32.60	0	0.00	32.60	6	10,067	0.06%
2020/11/04	0	0.00	0	33.20	33.25	0	10,031	0.00%
2020/11/03	0	0.00	1	33.00	33.15	-1	10,121	-0.01%
2020/11/02	2	33.18	13	33.19	33.15	-11	10,118	-0.11%
2020/10/30	13	34.25	0	0.00	33.95	13	10,102	0.13%
2020/10/29	7	34.19	2	34.45	34.30	5	10,056	0.05%
2020/10/28	7	35.09	0	0.00	34.75	7	10,041	0.07%
2020/10/27	8	34.89	31.3	35.21	35.35	-23.3	9,929	-0.23%
2020/10/23	1	33.75	0	0.00	33.75	1	9,552	0.01%
2020/10/22	0	0.00	7	34.11	33.85	-7	9,557	-0.07%
2020/10/20	1	33.30	3	33.25	33.60	-2	9,399	-0.02%
2020/10/19	4	32.58	3	32.50	32.50	1	9,368	0.01%
2020/10/16	13	32.88	2	33.20	32.80	11	9,357	0.12%
2020/10/15	3	33.55	1	33.20	33.20	2	9,340	0.02%
2020/10/14	20	33.63	1	33.20	33.20	19	9,348	0.20%
2020/10/13	8	34.39	54	34.43	34.50	-46	9,174	-0.50%
2020/10/12	0	0.00	18	33.04	33.50	-18	8,973	-0.20%
2020/10/06	0	0.00	4	32.46	32.50	-4	8,827	-0.05%
2020/10/05	2	31.85	0	0.00	32.10	2	8,814	0.02%
2020/09/30	10	31.77	11	31.80	31.55	-1	8,814	-0.01%
2020/09/29	16	32.43	19	32.26	32.55	-3	8,758	-0.03%
2020/09/28	6	31.81	7	31.53	31.80	-1	8,634	-0.01%
2020/09/25	1	31.50	3	31.53	31.60	-2	8,596	-0.02%
2020/09/24	9	30.84	3	30.57	30.45	6	8,511	0.07%
2020/09/23	2	31.60	0	0.00	31.15	2	8,369	0.02%
2020/09/22	2	31.93	2	32.53	31.90	0	8,273	0.00%
2020/09/21	4	33.13	3	33.05	33.10	1	8,144	0.01%
2020/09/18	1	31.75	1	32.60	32.90	0	8,049	0.00%
2020/09/17	2	31.05	2	31.53	31.75	0	7,804	0.00%
2020/09/16	2	30.25	5	30.84	31.55	-3	7,580	-0.04%
2020/09/15	0	0.00	3	29.78	30.00	-3	7,301	-0.04%
2020/09/14	3	29.13	10	29.40	29.00	-7	7,211	-0.10%
2020/09/11	115	28.71	0.5	28.55	28.50	114.5	7,118	1.61%	大買/鉅額交易
2020/09/10	1	29.25	24	29.69	29.00	-23	7,058	-0.33%
2020/09/09	8	29.69	19	29.76	29.65	-11	6,999	-0.16%
2020/09/08	18	29.09	15	28.96	29.15	3	6,915	0.04%
2020/09/07	5	28.70	11	28.11	27.90	-6	6,728	-0.09%
2020/09/04	21	27.91	3	27.75	27.80	18	6,666	0.27%
2020/09/03	107	27.89	2.3	28.83	28.70	104.7	6,678	1.57%	大買/鉅額交易
2020/09/02	163	28.56	21	28.70	28.45	142	6,571	2.16%	大買/鉅額交易
2020/09/01	5	29.81	3	30.07	29.50	2	6,390	0.03%
2020/08/31	26	27.97	17	29.01	30.30	9	6,145	0.15%
2020/08/28	5	26.30	8	27.54	27.55	-3	5,720	-0.05%
2020/08/27	9.5	26.44	0	0.00	26.30	9.5	5,580	0.17%
2020/08/26	12	27.11	1	27.10	27.10	11	5,487	0.20%
2020/08/25	1	27.40	0.4	27.25	27.30	0.6	5,429	0.01%
2020/08/24	0.4	26.95	0	0.00	27.00	0.4	5,386	0.01%
2020/08/21	1	26.85	0	0.00	27.30	1	5,399	0.02%
2020/08/20	1	27.00	0	0.00	27.50	1	5,342	0.02%
2020/08/19	4	27.88	15	27.80	28.00	-11	5,215	-0.21%
2020/08/18	0	0.00	2.5	26.41	26.45	-2.5	5,110	-0.05%
2020/08/17	5	26.44	6	26.25	26.50	-1	5,168	-0.02%
2020/08/14	6	26.08	23	26.20	26.35	-17	5,275	-0.32%
2020/08/13	41	25.68	24	25.93	25.55	17	5,249	0.32%
2020/08/12	3	25.60	93	25.94	25.40	-90	5,257	-1.71%
2020/08/11	0	0.00	55	24.97	25.15	-55	5,099	-1.08%
2020/08/10	5	23.80	11.5	24.00	23.90	-6.5	4,954	-0.13%
2020/08/07	0	0.00	86	24.03	24.15	-86	4,961	-1.73%
2020/08/06	33.5	23.50	0	0.00	23.55	33.5	4,927	0.68%
2020/08/03	30	23.00	1	23.10	23.20	29	5,110	0.57%
2020/07/30	0	0.00	1	23.25	23.25	-1	5,088	-0.02%
2020/07/29	5	23.11	0	0.00	23.15	5	5,083	0.10%
2020/07/28	12	23.31	2	23.35	23.10	10	5,093	0.20%
2020/07/27	30	23.60	9	23.65	23.60	21	5,082	0.41%
2020/07/24	3	23.67	0	0.00	23.60	3	5,059	0.06%
2020/07/23	26	24.07	0	0.00	23.80	26	5,049	0.51%
2020/07/21	1	23.60	2	23.95	23.90	-1	4,952	-0.02%
2020/07/20	1	23.35	17	23.98	23.95	-16	4,914	-0.33%
2020/07/17	12	23.58	1	23.45	23.55	11	4,850	0.23%
2020/07/16	0	0.00	3	23.87	23.85	-3	4,858	-0.06%
2020/07/15	0	0.00	10	23.75	23.80	-10	4,837	-0.21%
2020/07/14	58	23.41	5	23.40	23.25	53	4,784	1.11%
2020/07/13	6	23.45	6	23.55	23.70	0	4,766	0.00%
2020/07/09	1	23.35	1	23.15	23.05	0	4,699	0.00%
2020/07/08	0	0.00	17	23.14	23.20	-17	4,670	-0.36%
2020/07/07	2	22.95	0	0.00	22.95	2	4,674	0.04%
2020/07/06	11	22.81	0	0.00	23.00	11	4,713	0.23%
2020/07/03	10	23.85	0	0.00	23.95	10	4,653	0.21%
2020/07/02	3	23.60	13	23.82	23.85	-10	4,572	-0.22%
2020/07/01	2	23.65	25	23.67	23.65	-23	4,583	-0.50%
2020/06/30	1	23.40	0	0.00	23.30	1	4,558	0.02%
2020/06/23	14	23.62	5	23.83	23.55	9	4,655	0.19%
2020/06/22	15	23.65	9	23.95	23.70	6	4,710	0.13%
2020/06/19	13	23.82	1	23.95	23.65	12	4,700	0.26%
2020/06/18	3	24.00	33	23.99	24.00	-30	4,723	-0.64%
2020/06/17	9	23.75	8	23.95	23.75	1	4,736	0.02%
2020/06/16	18	23.48	78	23.62	23.85	-60	4,805	-1.25%
2020/06/15	2	23.03	32	22.99	22.90	-30	4,918	-0.61%
2020/06/12	13	22.35	3	22.48	22.70	10	4,931	0.20%
2020/06/11	2	22.50	19	22.65	22.50	-17	4,997	-0.34%
2020/06/10	151	22.86	2	22.73	22.75	149	5,048	2.95%	大買/鉅額交易
2020/06/09	33	23.76	0	0.00	23.70	33	5,193	0.64%
2020/06/08	0.2	23.95	8	23.95	23.95	-7.8	5,294	-0.15%
2020/06/05	1	23.70	7	23.79	23.75	-6	5,394	-0.11%
2020/06/04	15	23.70	1	23.95	23.60	14	5,545	0.25%
2020/06/03	6	23.83	11	23.97	23.95	-5	5,668	-0.09%
2020/06/02	5	23.81	3	23.92	23.80	2	5,700	0.04%
2020/06/01	0	0.00	4	23.90	23.95	-4	5,810	-0.07%
2020/05/29	4	23.70	5	24.04	23.60	-1	5,939	-0.02%
2020/05/28	3	23.88	3	24.28	23.85	0	6,106	0.00%
2020/05/27	2	23.95	0	0.00	23.90	2	6,201	0.03%
2020/05/26	0	0.00	12	23.84	23.90	-12	6,571	-0.18%
2020/05/25	17	23.56	5	23.57	23.45	12	7,089	0.17%
2020/05/22	16	24.14	16	24.43	24.05	0	7,214	0.00%
2020/05/21	0.5	24.20	28	24.23	24.30	-27.5	7,427	-0.37%
2020/05/20	12.5	23.67	9	23.88	23.55	3.5	7,367	0.05%
2020/05/19	2	23.33	22	23.61	23.60	-20	7,336	-0.27%
2020/05/18	0	0.00	23	22.92	23.10	-23	7,175	-0.32%
2020/05/15	2	21.60	19	21.92	22.20	-17	7,007	-0.24%
2020/05/14	29	21.67	7	21.69	21.50	22	6,955	0.32%
2020/05/13	1	22.05	40	21.90	21.90	-39	6,894	-0.57%
2020/05/12	40	22.37	64	22.31	22.40	-24	6,806	-0.35%
2020/05/11	1.6	21.07	0	21.10	21.10	1.6	6,543	0.02%
2020/05/08	0	0.00	2	21.08	21.05	-2	6,555	-0.03%
2020/05/07	0	0.00	1	21.10	21.10	-1	6,650	-0.02%
2020/05/05	0	0.00	1	20.90	20.95	-1	6,789	-0.01%
2020/05/04	6	21.01	0	0.00	20.80	6	6,791	0.09%
2020/04/30	1	21.10	50	21.10	21.20	-49	6,772	-0.72%
2020/04/29	0	0.00	20	21.06	21.05	-20	6,759	-0.30%
2020/04/28	0	0.00	4	20.86	21.00	-4	6,732	-0.06%
2020/04/27	0	0.00	30	20.60	20.70	-30	6,745	-0.44%
2020/04/23	1	20.40	0	0.00	20.60	1	6,759	0.01%
2020/04/22	1	20.30	0	0.00	20.30	1	6,754	0.01%
2020/04/21	61	20.68	30	20.40	20.35	31	6,773	0.46%
2020/04/20	0	0.00	2	21.00	21.00	-2	6,744	-0.03%
2020/04/17	22	21.13	1	21.20	21.00	21	6,723	0.31%
2020/04/16	0	0.00	1.2	21.23	21.15	-1.2	6,759	-0.02%
2020/04/15	6	21.11	1	21.30	21.45	5	6,723	0.07%
2020/04/14	21	20.80	7	20.75	20.85	14	6,657	0.21%
2020/04/13	0	20.75	1	20.80	20.60	-1	6,647	-0.01%
2020/04/10	22	20.74	0	0.00	20.75	22	6,633	0.33%
2020/04/09	0	0.00	29	21.00	21.10	-29	6,605	-0.44%
2020/04/08	1	20.80	4	20.75	20.85	-3	6,563	-0.05%
2020/04/07	5	20.43	5	20.40	20.30	0	6,514	0.00%
2020/03/31	0	0.00	20	20.50	20.55	-20	6,481	-0.31%
2020/03/30	1	19.70	1	19.80	20.50	0	6,439	0.00%
2020/03/27	2	20.30	46	20.32	20.10	-44	6,396	-0.69%
2020/03/26	2	20.75	4	20.25	20.75	-2	6,303	-0.03%
2020/03/25	2	20.40	1	20.30	20.35	1	6,194	0.02%
2020/03/24	3	19.27	14	19.50	19.45	-11	6,102	-0.18%
2020/03/23	24	18.97	16	18.94	19.05	8	6,000	0.13%
2020/03/20	22	18.22	3	18.33	18.35	19	5,913	0.32%
2020/03/19	49	17.67	1	17.70	17.55	48	5,777	0.83%
2020/03/18	12	19.74	8	19.99	19.45	4	5,544	0.07%
2020/03/17	0	0.00	1	20.50	20.35	-1	5,438	-0.02%
2020/03/16	50	21.25	8	21.50	21.00	42	5,330	0.79%
2020/03/13	6	20.64	7	20.90	21.30	-1	5,237	-0.02%
2020/03/12	36	22.16	15	22.16	22.50	21	4,960	0.42%
2020/03/11	1	22.80	0	0.00	23.00	1	4,821	0.02%
2020/03/10	13	22.76	9	22.41	22.70	4	4,707	0.08%
2020/03/09	11	22.32	54	22.48	22.10	-43	4,538	-0.95%
2020/03/06	6	23.21	1	23.20	23.20	5	4,361	0.11%
2020/03/05	12	23.40	11	23.45	23.50	1	4,286	0.02%
2020/03/04	41	23.83	6	24.49	23.75	35	4,154	0.84%
2020/03/03	24	24.03	68	24.43	24.20	-44	4,018	-1.10%
2020/03/02	4.1	23.59	3	23.53	23.35	1.1	3,790	0.03%
2020/02/27	20	23.98	31	23.89	23.65	-11	3,649	-0.30%
2020/02/26	10	24.09	85	24.21	23.65	-75	3,278	-2.29%
2020/02/25	81	22.87	28	22.82	22.60	53	2,676	1.98%
2020/02/24	11	22.48	37	22.69	23.00	-26	2,438	-1.07%
2020/02/21	1	21.70	11	21.55	21.65	-10	2,096	-0.48%
2020/02/20	2.3	20.99	8	21.15	21.00	-5.7	1,950	-0.29%
2020/02/19	20	20.60	1	20.60	20.60	19	1,856	1.02%
2020/02/17	15	20.50	5	20.70	20.50	10	1,955	0.51%
2020/02/12	5	20.05	1	20.15	20.15	4	1,886	0.21%
2020/02/11	26	20.04	6	20.10	20.05	20	1,862	1.07%
2020/02/10	14	20.29	4	20.66	20.25	10	1,832	0.55%
2020/02/07	11	20.47	27	20.57	20.80	-16	1,732	-0.92%
2020/02/06	22	19.91	1	19.75	20.00	21	1,578	1.33%
2020/02/04	1	19.60	0	0.00	19.65	1	1,548	0.06%
2020/01/30	0	0.00	7	19.75	19.55	-7	1,495	-0.47%
2020/01/20	1	20.30	0	0.00	20.45	1	1,464	0.07%
2020/01/17	0	0.00	1	20.25	20.20	-1	1,426	-0.07%
2020/01/16	5	20.10	1	20.10	20.20	4	1,404	0.28%
2020/01/15	0	0.00	2	19.90	20.00	-2	1,378	-0.15%
2020/01/14	0	0.00	3	19.82	19.75	-3	1,333	-0.22%
2020/01/13	2	19.75	0	0.00	19.75	2	1,343	0.15%
2020/01/10	10	19.60	9.1	19.68	19.75	0.9	1,356	0.06%
2020/01/07	0	0.00	1	19.30	19.35	-1	1,304	-0.08%
2020/01/03	0	0.00	11	19.35	19.40	-11	1,345	-0.82%
2020/01/02	3	19.35	1	19.45	19.45	2	1,339	0.15%
2019/12/27	3	19.05	0	0.00	19.10	3	1,263	0.24%
2019/12/26	2	19.20	3	19.12	19.15	-1	1,248	-0.08%
2019/12/24	0	0.00	1	18.90	18.95	-1	1,203	-0.08%
2019/12/20	1	18.90	0	0.00	18.85	1	1,204	0.08%
2019/12/18	0	0.00	20	19.00	18.95	-20	1,200	-1.67%
2019/12/17	11	18.67	0	0.00	18.85	11	1,191	0.92%
2019/12/16	0	0.00	1	19.00	18.85	-1	1,155	-0.09%
2019/12/13	5	18.95	0	0.00	19.00	5	1,151	0.43%
2019/12/12	0	0.00	4	18.95	18.95	-4	1,150	-0.35%
2019/12/05	4	18.61	0	0.00	18.60	4	1,186	0.34%
2019/11/29	0	0.00	2	18.80	18.80	-2	1,152	-0.17%
2019/11/28	1	18.85	0	0.00	18.85	1	1,153	0.09%
2019/11/27	21	18.90	0	0.00	19.05	21	1,131	1.86%
2019/11/25	0	0.00	4	19.20	19.20	-4	1,088	-0.37%
2019/11/21	1	18.95	0	0.00	18.85	1	1,052	0.10%
2019/11/20	1	18.90	0	0.00	18.95	1	1,052	0.09%
2019/11/18	10	18.72	0	0.00	18.80	10	1,052	0.95%
2019/11/15	33	19.00	0	0.00	18.85	33	1,048	3.15%
2019/11/13	1	18.20	0	0.00	18.30	1	925	0.11%
2019/11/04	1	18.25	0	0.00	18.25	1	953	0.10%
2019/10/29	0	0.00	1	18.10	18.10	-1	1,014	-0.10%
2019/10/28	1	18.25	0	0.00	18.15	1	1,018	0.10%
2019/10/25	1	18.05	0	0.00	18.05	1	1,008	0.10%
2019/10/24	1	18.10	0	0.00	18.10	1	1,024	0.10%
2019/10/23	0	0.00	6	18.07	18.00	-6	1,033	-0.58%
2019/10/21	7	17.91	0	0.00	17.95	7	1,057	0.66%
2019/10/17	0	0.00	1	18.40	18.45	-1	1,013	-0.10%
2019/10/14	0	0.00	4	18.05	18.30	-4	1,030	-0.39%
2019/10/09	7	17.72	1	18.20	17.65	6	1,052	0.57%
2019/10/08	2	18.15	6	18.15	18.05	-4	1,038	-0.39%
2019/10/04	1	17.95	0	0.00	17.85	1	1,116	0.09%
2019/10/02	60	18.00	65.9	17.91	17.90	-5.9	1,175	-0.50%
2019/10/01	0	0.00	4	18.10	18.00	-4	1,189	-0.34%
2019/09/27	1	17.85	0	0.00	17.85	1	1,212	0.08%
2019/09/25	5	18.01	0	0.00	18.05	5	1,266	0.39%
2019/09/23	1	18.25	0	0.00	18.20	1	1,297	0.08%
2019/09/18	1	18.20	0	0.00	18.20	1	1,358	0.07%
2019/09/10	1	18.25	0	0.00	18.25	1	1,516	0.07%
2019/09/09	2	18.30	0	0.00	18.30	2	1,527	0.13%
2019/09/06	1	17.85	0	0.00	17.85	1	1,503	0.07%
2019/09/05	1	17.85	0	0.00	17.85	1	1,510	0.07%
2019/09/04	0	0.00	5	17.75	17.85	-5	1,510	-0.33%
2019/08/26	0	0.00	1	17.50	17.50	-1	1,523	-0.07%
2019/08/16	0	0.00	2.2	17.71	17.65	-2.2	1,551	-0.14%
2019/08/15	1	17.75	0	0.00	17.80	1	1,545	0.06%
2019/08/14	2	18.10	0	0.00	18.00	2	1,546	0.13%
2019/08/13	1	18.25	0	0.00	18.15	1	1,554	0.06%
2019/08/12	0	0.00	0.2	18.50	18.30	-0.2	1,557	-0.01%
2019/08/08	0	0.00	12	18.25	18.35	-12	1,564	-0.77%
2019/08/07	0.2	18.05	0	0.00	17.95	0.2	1,567	0.01%
2019/08/06	0	0.00	1	18.05	18.05	-1	1,586	-0.06%
2019/08/02	0	0.00	4	18.49	18.45	-4	1,580	-0.25%
2019/08/01	1	18.60	0	0.00	18.65	1	1,610	0.06%
2019/07/31	4	18.85	4	18.88	18.80	0	1,600	0.00%
2019/07/29	1	18.95	0	0.00	18.95	1	1,635	0.06%
2019/07/26	1	19.00	4	19.00	19.00	-3	1,630	-0.18%
2019/07/25	0	0.00	0.5	19.00	19.00	-0.5	1,627	-0.03%
2019/07/24	0	0.00	1	19.05	19.05	-1	1,641	-0.06%
2019/07/15	2	19.23	0	0.00	19.20	2	1,662	0.12%
2019/07/11	8	19.67	40	19.65	19.65	-32	1,703	-1.88%
2019/07/09	2	20.50	0	0.00	20.50	2	1,665	0.12%
2019/07/05	0	0.00	0.2	20.60	20.60	-0.2	1,707	-0.01%
2019/07/04	0.7	20.55	0	0.00	20.50	0.7	1,857	0.04%
2019/07/02	11	20.50	1	20.50	20.45	10	1,956	0.51%
2019/06/26	1	20.40	0	0.00	20.35	1	1,979	0.05%
2019/06/21	0	0.00	2	20.75	20.75	-2	1,965	-0.10%
2019/06/20	0	0.00	8	20.39	20.50	-8	1,945	-0.41%
2019/06/19	0	0.00	4	20.13	20.20	-4	1,950	-0.21%
2019/06/14	2	19.60	0	0.00	19.65	2	1,941	0.10%
2019/06/12	1	19.50	0	0.00	19.45	1	1,955	0.05%
2019/06/11	1	19.55	3	19.55	19.55	-2	1,970	-0.10%
2019/06/10	0	0.00	2	19.60	19.55	-2	1,983	-0.10%
2019/06/06	0	0.00	5	19.45	19.40	-5	1,984	-0.25%
2019/06/05	1	19.40	0	0.00	19.40	1	1,996	0.05%
2019/05/31	0	0.00	6	19.45	19.40	-6	2,038	-0.29%
2019/05/30	0	0.00	5	19.40	19.40	-5	2,044	-0.24%
2019/05/28	5	19.30	4	19.50	19.30	1	2,030	0.05%
2019/05/20	1	19.25	1	19.25	19.35	0	2,120	0.00%
2019/05/15	12	19.37	0	0.00	19.25	12	2,257	0.53%
2019/05/14	8	19.00	9	19.09	19.30	-1	2,268	-0.04%
2019/05/13	1	19.30	10	19.34	19.20	-9	2,303	-0.39%
2019/05/10	1	19.60	0	0.00	19.35	1	2,323	0.04%
2019/05/09	0	0.00	10	19.70	19.50	-10	2,332	-0.43%
2019/05/08	12	19.79	0	0.00	19.80	12	2,303	0.52%
2019/05/07	1	19.65	0	0.00	19.70	1	2,301	0.04%
2019/05/06	5	19.71	2	19.60	19.70	3	2,294	0.13%
2019/05/03	2	19.95	0	0.00	19.95	2	2,269	0.09%
2019/05/02	0	0.00	1	20.00	20.00	-1	2,265	-0.04%
2019/04/30	6	19.73	4	19.80	19.75	2	2,259	0.09%
2019/04/29	1	19.85	0	0.00	19.80	1	2,247	0.04%
2019/04/26	5	19.90	78	19.80	19.85	-73	2,246	-3.25%
2019/04/25	2	19.95	4	20.15	20.10	-2	2,251	-0.09%
2019/04/24	4	19.90	0	0.00	19.90	4	2,248	0.18%
2019/04/23	1	19.75	1	19.80	19.80	0	2,221	0.00%
2019/04/19	11	19.95	0	0.00	19.90	11	2,210	0.50%
2019/04/18	3	20.03	13	19.97	19.85	-10	2,209	-0.45%
2019/04/17	4	20.34	1	20.20	20.40	3	2,166	0.14%
2019/04/16	13	20.47	0	0.00	20.45	13	2,147	0.61%
2019/04/15	3	20.60	0	0.00	20.60	3	2,141	0.14%
2019/04/12	28	20.72	0	0.00	20.55	28	2,121	1.32%
2019/04/11	2	21.03	9	21.12	21.00	-7	2,074	-0.34%
2019/04/10	12	21.33	15	21.43	21.35	-3	2,041	-0.15%
2019/04/09	10	20.80	15	21.07	20.80	-5	1,892	-0.26%
2019/04/08	0	0.00	7	20.81	21.20	-7	1,847	-0.38%
2019/04/03	0	0.00	10	20.65	20.60	-10	1,793	-0.56%
2019/04/02	0.1	21.00	10	20.60	20.55	-9.9	1,760	-0.56%
2019/03/29	5	20.25	5	20.55	20.50	0	1,744	0.00%
2019/03/28	6	20.30	0	0.00	20.20	6	1,771	0.34%
2019/03/27	10	20.50	0	0.00	20.50	10	1,782	0.56%
2019/03/26	10	20.60	0	0.00	20.55	10	1,776	0.56%
2019/03/25	2	20.75	20	20.68	20.55	-18	1,788	-1.01%
2019/03/22	0	0.00	12	20.84	20.90	-12	1,782	-0.67%
2019/03/19	0	0.00	7	20.31	20.30	-7	1,701	-0.41%
2019/03/18	10	20.30	0	0.00	20.30	10	1,697	0.59%
2019/03/15	7	20.16	0	0.00	20.25	7	1,702	0.41%
2019/03/14	4	20.15	0	0.00	20.10	4	1,701	0.24%
2019/03/13	12	20.29	0	0.00	20.30	12	1,710	0.70%
2019/03/12	8	20.25	0	0.00	20.25	8	1,722	0.46%
2019/03/11	0	0.00	3	20.10	20.30	-3	1,735	-0.17%
2019/03/06	0	0.00	2	20.40	20.40	-2	1,814	-0.11%
2019/03/04	20	20.25	10	20.25	20.25	10	1,799	0.56%
2019/02/27	3	20.17	0	0.00	20.20	3	1,835	0.16%
2019/02/26	1	20.35	0	0.00	20.30	1	1,846	0.05%
2019/02/22	6	20.19	15	20.25	20.20	-9	1,858	-0.48%
2019/02/20	3	20.25	0	0.00	20.25	3	1,883	0.16%
2019/02/18	0	20.35	0	0.00	20.40	0	1,883	0.00%
2019/02/15	5	19.95	31	20.08	20.15	-26	1,862	-1.40%
2019/02/14	15	19.55	0	0.00	19.70	15	1,821	0.82%
2019/02/12	12	19.29	0	0.00	19.45	12	1,834	0.65%
2019/02/11	2	19.50	0	0.00	19.30	2	1,832	0.11%
2019/01/30	5	19.40	0	0.00	19.45	5	1,906	0.26%
2019/01/29	0	0.00	11	19.25	19.40	-11	1,913	-0.57%
2019/01/28	11	19.15	11	19.16	19.30	0	1,939	0.00%
2019/01/25	2	19.00	1	19.10	19.10	1	1,980	0.05%
2019/01/24	2	19.05	0	0.00	19.05	2	2,046	0.10%
2019/01/23	1	19.00	2	19.00	19.10	-1	2,148	-0.05%
2019/01/22	0	0.00	17	19.00	19.10	-17	2,252	-0.75%
2019/01/18	15	18.94	0	0.00	18.95	15	2,373	0.63%
2019/01/17	5	18.90	10	19.00	18.95	-5	2,478	-0.20%
2019/01/15	1	18.80	1	19.00	18.95	0	2,532	0.00%
2019/01/11	7	18.80	0	0.00	18.85	7	2,607	0.27%
2019/01/10	11	18.80	0	0.00	18.80	11	2,672	0.41%
2019/01/08	9	18.71	0	0.00	18.65	9	2,759	0.33%
2019/01/07	1	18.90	10	19.00	18.85	-9	2,831	-0.32%
2019/01/04	8	18.63	5	18.75	18.80	3	2,963	0.10%
2018/12/28	0	0.00	10	18.85	18.65	-10	3,145	-0.32%
2018/12/27	0	0.00	1	19.00	19.00	-1	3,264	-0.03%
2018/12/25	10	18.88	0	0.00	19.00	10	3,366	0.30%
2018/12/24	0	0.00	20	19.10	19.20	-20	3,420	-0.58%
2018/12/21	0.1	18.90	0	0.00	18.85	0.1	3,644	0.00%
2018/12/20	0	0.00	31	19.38	19.35	-31	3,723	-0.83%
2018/12/18	16	19.75	60	19.73	19.65	-44	3,907	-1.13%
2018/12/17	5	20.15	1	19.95	19.95	4	4,005	0.10%
2018/12/14	1	20.25	5	20.30	20.25	-4	4,124	-0.10%
2018/12/11	4	20.24	0	0.00	20.35	4	4,474	0.09%
2018/12/10	0	0.00	0.2	20.25	20.20	-0.2	4,774	0.00%
2018/12/06	5	20.85	0	0.00	20.65	5	5,184	0.10%
2018/12/05	0	0.00	5	21.05	21.00	-5	5,355	-0.09%
2018/12/04	0	0.00	5	21.60	21.40	-5	5,528	-0.09%
2018/12/03	6	21.68	3	21.65	21.65	3	5,889	0.05%
2018/11/30	3	21.18	0	0.00	21.75	3	5,919	0.05%
2018/11/28	0	0.00	1	21.25	21.25	-1	5,963	-0.02%
2018/11/26	0	0.00	49	21.40	21.35	-49	6,105	-0.80%
2018/11/22	0	0.00	1	21.10	20.90	-1	6,316	-0.02%
2018/11/20	0.1	21.20	0	0.00	21.20	0.1	6,600	0.00%
2018/11/19	1	21.65	0	0.00	21.60	1	6,896	0.01%
2018/11/14	0	0.00	1	21.45	21.35	-1	7,741	-0.01%
2018/11/12	0	0.00	4	21.45	21.35	-4	7,946	-0.05%
2018/11/07	2	21.35	3.5	21.00	21.35	-1.5	8,346	-0.02%
2018/11/06	0	0.00	5	20.40	20.40	-5	8,371	-0.06%
2018/11/05	5	20.10	0	0.00	20.00	5	8,482	0.06%
2018/11/02	8	20.44	5	20.50	20.50	3	8,470	0.04%
2018/11/01	0.5	20.25	5	20.10	20.25	-4.5	8,436	-0.05%
2018/10/31	11	19.54	6	19.69	19.75	5	8,368	0.06%
2018/10/30	7	19.27	5	19.50	19.75	2	8,273	0.02%
2018/10/29	0	0.00	2	20.13	20.15	-2	8,177	-0.02%
2018/10/26	37	20.17	1	19.80	20.10	36	8,136	0.44%
2018/10/25	1	19.65	10	19.30	20.05	-9	8,059	-0.11%
2018/10/22	0	0.00	18.6	20.61	20.80	-18.6	7,967	-0.23%
2018/10/19	0	0.00	20	20.30	20.60	-20	7,942	-0.25%
2018/10/18	3.6	20.68	3	20.68	20.55	0.6	7,876	0.01%
2018/10/17	5	21.35	1	21.25	21.00	4	7,802	0.05%
2018/10/15	1	21.95	0	0.00	22.00	1	7,678	0.01%
2018/10/12	5	21.20	18	20.51	21.60	-13	7,583	-0.17%
2018/10/11	2	21.05	0	0.00	21.05	2	7,437	0.03%
2018/10/09	0	0.00	1	23.30	23.35	-1	7,356	-0.01%
2018/10/08	0	0.00	10	23.10	23.00	-10	7,322	-0.14%
2018/10/05	10	23.05	9	23.03	23.00	1	7,242	0.01%
2018/10/04	3	23.35	3	23.37	24.10	0	7,126	0.00%
2018/10/02	2	24.00	36	23.90	23.95	-34	7,033	-0.48%
2018/10/01	10	24.35	12.3	24.38	24.40	-2.3	7,001	-0.03%
2018/09/28	9	24.96	1	25.55	24.60	8	6,963	0.11%
2018/09/27	2	24.90	6	25.08	25.30	-4	6,795	-0.06%
2018/09/26	4	24.23	11	24.47	24.80	-7	6,650	-0.11%
2018/09/21	0	0.00	4.2	24.28	24.05	-4.2	6,454	-0.06%
2018/09/20	4	23.85	9	23.89	23.80	-5	6,333	-0.08%
2018/09/18	18	24.79	25	24.71	24.65	-7	6,141	-0.11%
2018/09/17	6	24.54	6	24.72	24.60	0	6,009	0.00%
2018/09/14	29	24.71	51.8	24.52	25.00	-22.8	5,859	-0.39%
2018/09/13	28	23.61	40	23.66	23.75	-12	5,568	-0.22%
2018/09/12	31	23.25	42	23.28	23.30	-11	5,400	-0.20%
2018/09/11	9	22.59	10	22.20	22.75	-1	5,158	-0.02%
2018/09/10	2	21.58	30	22.15	22.40	-28	5,014	-0.56%
2018/09/07	28	22.56	15	21.87	21.80	13	4,829	0.27%
2018/09/06	6	21.75	16	21.60	21.75	-10	4,504	-0.22%
2018/09/05	4	21.50	18.3	21.55	21.50	-14.3	4,448	-0.32%
2018/09/04	3	21.35	19	21.47	21.35	-16	4,411	-0.36%
2018/09/03	3	21.27	23	21.23	21.15	-20	4,391	-0.46%
2018/08/31	1	21.25	0	0.00	21.45	1	4,320	0.02%
2018/08/30	17	21.41	2	21.65	21.45	15	4,271	0.35%
2018/08/29	4	21.81	16	21.95	21.95	-12	4,235	-0.28%
2018/08/28	3	21.35	5	21.37	21.35	-2	4,138	-0.05%
2018/08/27	27	21.61	14	21.66	21.50	13	4,155	0.31%
2018/08/24	29.6	21.59	20.1	21.79	21.75	9.5	4,019	0.24%
2018/08/23	6	21.49	44	21.45	21.65	-38	3,728	-1.02%
2018/08/22	87	20.66	106	20.56	20.65	-19	3,364	-0.56%	大賣/
2018/08/21	0	0.00	16	19.63	19.80	-16	3,080	-0.52%
2018/08/20	3	19.03	2	19.25	19.10	1	2,905	0.03%
2018/08/17	2	18.98	25	19.09	19.05	-23	2,850	-0.81%
2018/08/16	12	19.17	25	19.03	18.80	-13	2,680	-0.48%
2018/08/15	10	18.25	20	18.50	18.55	-10	2,430	-0.41%
2018/08/13	15	17.96	10	18.20	18.00	5	2,271	0.22%
2018/08/10	0	0.00	6	18.10	17.85	-6	2,203	-0.27%
2018/08/09	0	0.00	10	17.40	17.30	-10	2,187	-0.46%
2018/08/06	0	0.00	2	17.20	17.20	-2	2,273	-0.09%
2018/08/02	10	17.15	0	0.00	17.10	10	2,506	0.40%
2018/08/01	8	17.16	0	0.00	17.20	8	2,544	0.31%
2018/07/31	20	17.20	10	17.25	17.25	10	2,649	0.38%
2018/07/30	10	17.19	0	0.00	17.10	10	2,655	0.38%
2018/07/24	3	16.70	0	0.00	16.75	3	2,773	0.11%
2018/07/23	0	0.00	10	16.65	16.70	-10	2,816	-0.36%
2018/07/18	20	16.68	11	16.70	16.80	9	2,846	0.32%
2018/07/12	2	16.70	0	0.00	16.75	2	2,866	0.07%
2018/07/11	11	17.05	1	17.05	17.10	10	2,856	0.35%
2018/07/10	2	17.15	2	17.25	17.15	0	2,842	0.00%
2018/07/09	0	0.00	1	17.30	17.20	-1	2,828	-0.04%
2018/07/06	0	0.00	10	16.95	16.95	-10	2,870	-0.35%
2018/07/04	0	0.00	3	16.90	17.05	-3	2,986	-0.10%
2018/07/03	30	16.89	0	0.00	16.95	30	2,992	1.00%
2018/07/02	1	17.05	0	0.00	17.20	1	2,982	0.03%
2018/06/27	1	16.90	1	16.95	17.05	0	2,979	0.00%
2018/06/26	0	0.00	50	16.70	16.65	-50	2,964	-1.69%
2018/06/20	0	0.00	1	17.15	17.05	-1	2,965	-0.03%
2018/06/14	2	17.40	0	0.00	17.35	2	2,904	0.07%
2018/06/06	1	18.00	0	0.00	18.05	1	2,823	0.04%
2018/06/04	0	0.00	43	18.15	18.50	-43	2,726	-1.58%
2018/06/01	0	0.00	5	18.00	17.95	-5	2,590	-0.19%
2018/05/31	20	17.60	0	0.00	17.85	20	2,572	0.78%
2018/05/30	0	0.00	1	17.55	17.65	-1	2,589	-0.04%
2018/05/29	0	0.00	1	17.70	17.80	-1	2,582	-0.04%
2018/05/28	3	17.70	0	17.70	17.70	3	2,638	0.11%
2018/05/25	2	17.50	2	17.50	17.60	0	2,740	0.00%
2018/05/21	4	17.76	0	0.00	17.65	4	3,079	0.13%
2018/05/18	0	0.00	147	18.03	18.00	-147	3,034	-4.84%	大賣/鉅額交易
2018/05/17	0	0.00	23.7	17.88	18.00	-23.7	3,002	-0.79%
2018/05/15	5	17.50	90	17.55	17.55	-85	2,874	-2.96%
2018/05/11	287	17.83	22	17.74	17.65	265	2,876	9.21%	大買/鉅額交易
2018/05/10	0	0.00	1	17.40	17.45	-1	2,713	-0.04%
2018/05/09	20	17.40	0	0.00	17.30	20	2,671	0.75%
2018/05/08	0	0.00	3	17.40	17.40	-3	2,661	-0.11%
2018/05/03	10	17.10	2	17.15	17.15	8	2,539	0.31%
2018/05/02	0	0.00	17	17.09	17.10	-17	2,516	-0.68%
2018/04/24	0	0.00	10	16.40	16.40	-10	2,673	-0.37%
2018/04/23	1	16.55	0	0.00	16.50	1	3,017	0.03%
2018/04/17	0	0.00	7	16.56	16.40	-7	3,101	-0.23%
2018/04/12	10	16.95	49	16.72	16.85	-39	3,198	-1.22%
2018/04/10	0	0.00	15	16.36	16.70	-15	3,115	-0.48%
2018/03/31	1	16.35	0	0.00	16.20	1	3,122	0.03%
2018/03/30	0	0.00	15	16.35	16.35	-15	3,226	-0.46%
2018/03/29	0	0.00	5	16.30	16.25	-5	3,231	-0.15%
2018/03/27	0	0.00	7	16.20	16.15	-7	3,246	-0.22%
2018/03/26	5	16.05	0	0.00	16.05	5	3,248	0.15%
2018/03/21	0	0.00	0.5	16.50	16.50	-0.5	3,313	-0.01%
2018/03/20	0	0.00	7	16.55	16.55	-7	3,331	-0.21%
2018/03/19	1	16.75	0	16.75	16.65	1	3,340	0.03%
2018/03/16	0	0.00	0	17.00	16.80	0	3,365	0.00%
2018/03/14	1	16.90	0	0.00	16.95	1	3,388	0.03%
2018/03/13	10	17.00	0	0.00	16.95	10	3,410	0.29%
2018/03/12	25	16.99	5	16.90	16.95	20	3,411	0.59%
2018/03/05	0	0.00	5	16.90	16.80	-5	3,624	-0.14%
2018/03/02	7	17.17	20	17.05	17.15	-13	3,587	-0.36%
2018/03/01	10	17.20	32	17.17	17.10	-22	3,570	-0.62%
2018/02/27	9	17.18	37	16.91	16.90	-28	3,498	-0.80%
2018/02/26	47.5	17.45	92	17.49	17.30	-44.5	3,399	-1.31%
2018/02/23	1	16.20	7	16.15	16.30	-6	3,079	-0.19%
2018/02/22	5	15.55	0	0.00	15.60	5	3,074	0.16%
2018/02/21	0	0.00	1	15.55	15.60	-1	3,129	-0.03%
2018/02/12	11	15.25	0	0.00	15.25	11	3,154	0.35%
2018/02/08	11	15.50	0	0.00	15.55	11	3,174	0.35%
2018/02/07	0	0.00	10	15.65	15.50	-10	3,195	-0.31%
2018/02/06	31	15.74	20	15.50	15.40	11	3,239	0.34%
2018/02/05	12	16.12	19	16.20	16.20	-7	3,191	-0.22%
2018/01/31	16	15.90	0	0.00	15.90	16	3,223	0.50%
2018/01/30	25	16.18	0	0.00	16.10	25	3,285	0.76%
2018/01/29	15	16.30	0	0.00	16.30	15	3,281	0.46%
2018/01/23	3	16.40	3	16.40	16.35	0	3,337	0.00%
2018/01/22	11	16.45	0	0.00	16.40	11	3,323	0.33%
2018/01/19	0	0.00	5	16.66	16.60	-5	3,287	-0.15%
2018/01/18	11	17.14	10	16.85	16.80	1	3,254	0.03%
2018/01/17	28.1	17.40	35	17.47	17.20	-6.9	3,139	-0.22%
2018/01/12	13	16.35	0	0.00	16.55	13	2,973	0.44%
2018/01/09	5	16.54	8	16.87	16.55	-3	3,045	-0.10%
2018/01/05	0	0.00	2	16.45	16.60	-2	3,075	-0.07%
2018/01/03	0	0.00	0.6	16.50	16.40	-0.6	3,127	-0.02%