正隆 (1904)-兆豐-忠孝券商分點個股進出

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
29.00
漲跌
▲0.05
漲幅
+0.17%
成交量
511張
產業
上市造紙類股▼2.37%
645人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正隆 (1904)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/04/15	0	0.00	1	29.25	29.00	-1	789	-0.13%
2024/04/12	1	29.00	0.3	29.10	28.95	0.7	787	0.09%
2024/04/11	3	29.05	0	0.00	29.05	3	784	0.38%
2024/04/10	1	29.20	5	29.49	29.30	-4	780	-0.52%
2024/04/09	0	0.00	3	29.22	29.20	-3	769	-0.39%
2024/04/02	0	29.05	0	0.00	28.80	0	773	0.00%
2024/03/29	3	28.95	0	0.00	29.00	3	714	0.42%
2024/03/28	0	29.25	2	29.35	29.30	-2	705	-0.28%
2024/03/27	0	0.00	1	29.05	29.25	-1	700	-0.14%
2024/03/26	0	29.15	0	0.00	29.00	0	691	0.00%
2024/03/20	2	28.90	0	0.00	28.95	2	752	0.27%
2024/03/19	0	0.00	1.2	29.00	28.95	-1.2	756	-0.16%
2024/03/18	0	28.90	1	28.90	28.85	-1	754	-0.13%
2024/03/15	0.1	28.90	0	0.00	28.75	0.1	765	0.01%
2024/03/13	1	28.65	0	0.00	28.85	1	762	0.13%
2024/03/12	0	0.00	1	28.85	28.80	-1	752	-0.13%
2024/03/08	3	28.48	0	0.00	28.55	3	750	0.40%
2024/03/07	3	28.68	0	0.00	28.70	3	762	0.39%
2024/03/05	2	28.88	0	0.00	28.85	2	763	0.27%
2024/03/04	1	29.05	2	29.40	29.05	-1	760	-0.13%
2024/02/27	10	28.95	0	0.00	28.85	10	755	1.32%
2024/02/26	2	28.98	0	0.00	29.00	2	757	0.26%
2024/02/23	1	29.00	0	0.00	28.95	1	765	0.13%
2024/02/20	1	29.10	1	29.30	29.10	0	777	0.00%
2024/02/19	0	0.00	2	29.30	29.35	-2	788	-0.25%
2024/01/30	0.2	28.98	0	0.00	28.85	0.2	811	0.02%
2024/01/29	0	0.00	1	29.10	29.05	-1	814	-0.12%
2024/01/26	1	28.85	0	0.00	28.85	1	819	0.12%
2024/01/25	0	0.00	1	29.20	28.95	-1	819	-0.12%
2024/01/24	0	0.00	3	29.17	29.10	-3	824	-0.36%
2024/01/22	0.1	28.80	0	0.00	28.75	0.1	824	0.01%
2024/01/17	1	28.70	0	0.00	28.85	1	830	0.12%
2024/01/16	2	28.95	0	0.00	28.95	2	820	0.24%
2024/01/12	1	29.10	0	0.00	29.30	1	826	0.12%
2024/01/11	1	29.15	0	0.00	29.25	1	843	0.12%
2024/01/10	1	29.20	1	29.05	29.10	0	922	0.00%
2024/01/09	1	29.30	0	0.00	29.25	1	932	0.11%
2024/01/05	1	29.25	2.5	29.36	29.40	-1.5	1,031	-0.14%
2024/01/03	1	29.30	0	0.00	29.25	1	1,064	0.09%
2024/01/02	5	29.55	0	0.00	29.35	5	1,076	0.46%
2023/12/29	1.1	29.61	0	0.00	29.75	1.1	1,043	0.11%
2023/12/27	0	0.00	1	29.85	29.90	-1	1,065	-0.09%
2023/12/25	3	29.67	0	0.00	29.50	3	1,130	0.27%
2023/12/22	0	29.95	0	0.00	29.80	0	1,140	0.00%
2023/12/21	1	29.95	3	30.18	29.95	-2	1,152	-0.17%
2023/12/20	5	29.98	3	30.25	30.00	2	1,168	0.17%
2023/12/19	1	29.85	0	0.00	29.70	1	1,173	0.09%
2023/12/18	4	30.36	4	30.63	30.25	0	1,193	0.00%
2023/12/15	0	0.00	5	30.14	30.10	-5	1,167	-0.43%
2023/12/14	1	29.30	3	29.83	29.80	-2	1,160	-0.17%
2023/12/13	2	29.40	0	0.00	29.30	2	1,165	0.17%
2023/12/12	2.3	29.70	0	0.00	29.55	2.3	1,186	0.19%
2023/12/11	1	29.95	0	0.00	30.15	1	1,184	0.08%
2023/12/08	0.1	29.95	0	0.00	29.95	0.1	1,196	0.01%
2023/12/07	1	29.90	0	0.00	29.95	1	1,228	0.08%
2023/12/05	0	0.00	1	30.05	29.95	-1	1,256	-0.08%
2023/12/04	0	0.00	4	30.00	30.10	-4	1,259	-0.31%
2023/11/30	0.1	29.85	0	0.00	29.75	0.1	1,250	0.00%
2023/11/29	2	29.63	0	0.00	29.75	2	1,271	0.16%
2023/11/28	5.1	29.68	4	29.98	29.60	1.1	1,294	0.08%
2023/11/27	1	29.50	0	0.00	29.45	1	1,361	0.07%
2023/11/24	1	29.75	0	0.00	29.60	1	1,374	0.07%
2023/11/22	3	29.40	0	0.00	29.45	3	1,468	0.20%
2023/11/21	0	0.00	2	29.85	29.85	-2	1,471	-0.14%
2023/11/20	1	29.50	1.2	29.82	29.55	-0.2	1,497	-0.01%
2023/11/17	0	0.00	2	29.85	29.80	-2	1,530	-0.13%
2023/11/16	2	29.60	0	0.00	29.55	2	1,543	0.13%
2023/11/15	0	0.00	8.2	29.52	29.70	-8.2	1,549	-0.53%
2023/11/13	0	0.00	1	29.10	28.95	-1	1,587	-0.06%
2023/11/10	0	0.00	1	28.95	28.90	-1	1,615	-0.06%
2023/11/09	0	0.00	1	28.90	28.85	-1	1,627	-0.06%
2023/11/08	0	0.00	1	29.00	28.85	-1	1,671	-0.06%
2023/11/06	0	0.00	1	28.85	28.80	-1	1,859	-0.05%
2023/11/01	1	28.20	0	0.00	28.30	1	2,108	0.05%
2023/10/31	1	28.30	0	0.00	28.30	1	2,182	0.05%
2023/10/25	2	28.68	0	0.00	28.65	2	2,870	0.07%
2023/10/24	0	0.00	2	28.93	28.85	-2	3,296	-0.06%
2023/10/23	0	0.00	2	28.78	28.70	-2	3,337	-0.06%
2023/10/20	0	0.00	1	28.80	28.60	-1	3,380	-0.03%
2023/10/19	2	28.50	0	0.00	28.40	2	3,462	0.06%
2023/10/18	0	0.00	1	29.10	29.10	-1	3,477	-0.03%
2023/10/16	2	28.75	3	28.78	28.65	-1	3,463	-0.03%
2023/10/13	4	28.74	5	28.93	28.50	-1	3,441	-0.03%
2023/10/11	3	28.30	14	28.43	28.35	-11	3,460	-0.32%
2023/10/06	1	28.60	2	28.73	28.75	-1	3,496	-0.03%
2023/10/04	1	28.35	0	0.00	28.40	1	3,529	0.03%
2023/10/03	0	0.00	3	28.78	28.55	-3	3,573	-0.08%
2023/10/02	3	28.40	0.1	28.50	28.40	2.9	3,636	0.08%
2023/09/28	0	0.00	3	28.77	28.65	-3	3,764	-0.08%
2023/09/27	0	0.00	1	28.55	28.50	-1	3,785	-0.03%
2023/09/26	20	28.38	0	0.00	28.30	20	3,857	0.52%
2023/09/25	0	28.70	2	28.55	28.60	-2	3,952	-0.05%
2023/09/21	0.1	28.10	0	0.00	28.10	0.1	4,143	0.00%
2023/09/19	1	28.10	1	28.45	28.40	0	4,374	0.00%
2023/09/18	0	0.00	1.1	28.45	28.45	-1.1	4,875	-0.02%
2023/09/15	2	28.20	0	0.00	28.20	2	4,950	0.04%
2023/09/14	0	0.00	1	28.50	28.40	-1	4,951	-0.02%
2023/09/13	0.1	28.30	1	28.40	28.45	-0.9	4,960	-0.02%
2023/09/11	3	27.85	0.3	28.05	28.00	2.7	5,018	0.05%
2023/09/07	1	28.05	0	0.00	28.15	1	5,102	0.02%
2023/09/06	4	28.35	0	0.00	28.15	4	5,151	0.08%
2023/09/05	3	28.60	0	0.00	28.50	3	5,189	0.06%
2023/09/04	1	28.65	1	28.70	28.70	0	5,251	0.00%
2023/09/01	1	28.30	14.1	28.60	28.55	-13.1	5,273	-0.25%
2023/08/31	0	0.00	4	28.56	28.55	-4	5,389	-0.07%
2023/08/29	0	0.00	2	27.85	27.85	-2	5,593	-0.04%
2023/08/28	4	27.49	0	0.00	27.50	4	5,850	0.07%
2023/08/25	2	27.90	0	0.00	27.95	2	5,804	0.03%
2023/08/24	2.4	28.00	0	0.00	27.85	2.4	5,797	0.04%
2023/08/23	0	0.00	1	28.10	28.10	-1	5,797	-0.02%
2023/08/22	12.2	28.19	0	0.00	28.05	12.2	5,809	0.21%
2023/08/21	1.5	28.28	0	0.00	28.45	1.5	5,812	0.03%
2023/08/18	4.1	28.36	0	0.00	28.35	4.1	5,850	0.07%
2023/08/17	2.1	28.61	1	28.90	28.80	1.1	5,935	0.02%
2023/08/16	4.1	28.62	2	28.83	28.90	2.1	5,938	0.04%
2023/08/15	1	29.10	0	0.00	29.10	1	5,950	0.02%
2023/08/14	11.2	29.11	0	0.00	29.00	11.2	6,008	0.19%
2023/08/11	4.5	29.98	1	30.00	30.00	3.5	6,008	0.06%
2023/08/10	10.2	31.16	15	30.98	30.45	-4.8	5,968	-0.08%
2023/08/09	12	32.43	0	0.00	32.45	12	5,861	0.20%
2023/08/08	11.2	33.23	9	32.85	32.70	2.2	5,843	0.04%
2023/08/07	11	33.58	3	33.97	33.45	8	5,843	0.14%
2023/08/04	2	34.38	3	34.57	34.40	-1	5,757	-0.02%
2023/08/02	5	34.36	11	34.44	34.00	-6	5,938	-0.10%
2023/08/01	3	34.05	0	0.00	33.90	3	5,847	0.05%
2023/07/31	5	34.45	19.2	34.65	34.55	-14.2	5,939	-0.24%
2023/07/28	23.2	34.32	3	35.07	34.10	20.2	6,126	0.33%
2023/07/27	4	35.10	22.2	34.65	35.00	-18.2	5,983	-0.30%
2023/07/26	1	33.15	6	33.18	33.15	-5	5,634	-0.09%
2023/07/25	14	32.70	2	33.10	32.70	12	5,643	0.21%
2023/07/24	1	32.75	9	32.92	32.75	-8	5,693	-0.14%
2023/07/21	3	32.48	12	32.68	32.25	-9	5,906	-0.15%
2023/07/20	1	32.45	7	32.66	32.80	-6	6,338	-0.09%
2023/07/19	1	32.10	0	0.00	31.90	1	6,847	0.01%
2023/07/18	3	32.30	5	32.70	32.05	-2	7,263	-0.03%
2023/07/17	2	32.35	3	32.68	32.75	-1	7,430	-0.01%
2023/07/14	0	0.00	3	32.43	32.40	-3	7,402	-0.04%
2023/07/13	6	32.33	0	0.00	31.90	6	7,373	0.08%
2023/07/12	1	32.60	0	0.00	32.55	1	7,311	0.01%
2023/07/11	1.2	32.78	0	0.00	32.80	1.2	7,286	0.02%
2023/07/10	15	32.83	0	0.00	32.80	15	7,266	0.21%
2023/07/07	4	33.13	7	33.30	33.30	-3	7,228	-0.04%
2023/07/06	6	34.15	5	34.78	34.00	1	7,151	0.01%
2023/07/05	13	34.07	5	34.39	34.05	8	7,034	0.11%
2023/07/04	11	33.85	4	34.13	33.80	7	6,972	0.10%
2023/07/03	13	34.03	14	34.20	34.20	-1	6,895	-0.01%
2023/06/30	5.5	33.91	20	34.18	34.05	-14.5	6,789	-0.21%
2023/06/29	4	34.04	14	34.15	34.25	-10	6,717	-0.15%
2023/06/28	25	33.32	1	34.20	33.15	24	6,563	0.37%
2023/06/27	13	33.81	8	34.04	33.80	5	6,491	0.08%
2023/06/26	36	34.15	44	34.40	34.75	-8	6,287	-0.13%
2023/06/21	5	33.15	6.2	33.20	33.30	-1.2	5,768	-0.02%
2023/06/20	0	0.00	6	32.68	32.60	-6	5,679	-0.11%
2023/06/19	0	0.00	1	32.55	32.55	-1	5,652	-0.02%
2023/06/15	5	32.21	0	0.00	32.30	5	5,582	0.09%
2023/06/14	8	32.65	0	0.00	32.55	8	5,558	0.14%
2023/06/13	3	32.72	2	32.75	32.90	1	5,535	0.02%
2023/06/12	6.3	33.10	3	33.10	33.20	3.3	5,483	0.06%
2023/06/09	0	0.00	35	33.74	33.80	-35	5,424	-0.65%
2023/06/08	5.1	33.32	0	0.00	33.25	5.1	5,374	0.09%
2023/06/07	3	33.50	1	33.80	33.80	2	5,307	0.04%
2023/06/06	8	34.14	6	34.19	33.55	2	5,261	0.04%
2023/06/05	4	33.76	25	33.79	33.75	-21	5,124	-0.41%
2023/06/02	12	33.35	23	34.03	33.25	-11	5,014	-0.22%
2023/06/01	13.8	33.58	67	33.48	33.50	-53.2	4,830	-1.10%
2023/05/30	0.3	31.82	0	0.00	31.75	0.3	4,521	0.01%
2023/05/29	2	31.90	4	32.10	31.95	-2	4,522	-0.04%
2023/05/26	25	31.67	0	0.00	31.60	25	4,497	0.56%
2023/05/25	12	32.14	5	32.45	32.20	7	4,449	0.16%
2023/05/24	23	32.45	0	0.00	32.45	23	4,428	0.52%
2023/05/23	46	32.49	32	32.57	32.60	14	4,365	0.32%
2023/05/22	0	31.15	4	31.60	31.75	-4	4,229	-0.09%
2023/05/19	2	31.58	0	0.00	31.35	2	4,193	0.05%
2023/05/18	19	31.84	6	32.04	31.85	13	4,149	0.31%
2023/05/17	12	31.75	3	31.95	31.80	9	4,074	0.22%
2023/05/16	0	0.00	10	31.57	31.70	-10	4,032	-0.25%
2023/05/15	4	31.55	0	0.00	31.45	4	4,024	0.10%
2023/05/12	3	31.67	2	31.90	32.05	1	4,013	0.02%
2023/05/11	3	31.67	2	31.90	31.75	1	4,001	0.02%
2023/05/10	6	32.55	0	0.00	32.40	6	3,948	0.15%
2023/05/09	56	33.72	35.3	34.35	33.20	20.7	3,911	0.53%
2023/05/08	16	33.31	9	33.49	33.50	7	3,665	0.19%
2023/05/05	20	33.10	7	33.39	33.10	13	3,594	0.36%
2023/05/04	48	33.16	101	33.52	33.65	-53	3,437	-1.54%	大賣/
2023/05/03	20	32.10	12	32.10	32.10	8	3,116	0.26%
2023/05/02	2	31.25	8	31.70	32.00	-6	2,986	-0.20%
2023/04/28	10	31.58	2	31.68	31.30	8	2,919	0.27%
2023/04/27	10	31.36	2	31.50	31.35	8	2,866	0.28%
2023/04/26	33	31.74	35	31.99	32.00	-2	2,767	-0.07%
2023/04/25	73	31.97	19	33.00	32.35	54	2,461	2.19%
2023/04/24	27	31.91	27	32.07	32.50	0	2,003	0.00%
2023/04/21	29	31.09	25	31.02	30.40	4	1,446	0.28%
2023/04/20	5	29.80	11	29.51	29.45	-6	1,034	-0.58%
2023/04/19	3	28.43	0	0.00	28.40	3	843	0.36%
2023/04/17	0	0.00	1	28.95	28.95	-1	856	-0.12%
2023/04/14	0	0.00	1	28.85	28.85	-1	860	-0.12%
2023/04/12	0	0.00	2	28.88	28.80	-2	846	-0.24%
2023/04/10	6	28.62	32	28.84	28.45	-26	832	-3.12%
2023/04/07	40	28.63	13	28.31	28.75	27	801	3.37%
2023/04/06	0	28.50	2	28.38	28.60	-2	789	-0.25%
2023/03/27	0	0.00	1	28.10	28.20	-1	780	-0.13%
2023/03/24	0	0.00	1	28.15	28.00	-1	798	-0.13%
2023/03/21	0	0.00	3	27.72	27.80	-3	794	-0.38%
2023/03/17	11	27.29	0	0.00	27.15	11	786	1.40%
2023/03/16	3	27.98	0	0.00	27.60	3	751	0.40%
2023/03/15	1	28.55	0	0.00	28.40	1	733	0.14%
2023/03/14	0	28.90	0	0.00	28.75	0	730	0.00%
2023/03/10	1	28.70	1	29.10	28.85	0	753	0.00%
2023/03/09	0.2	29.10	0	0.00	29.05	0.2	766	0.03%
2023/03/08	0	29.10	0	0.00	29.10	0	776	0.00%
2023/03/07	0	29.08	2	29.00	29.00	-2	773	-0.25%
2023/03/06	0	0.00	2	28.78	28.80	-2	767	-0.26%
2023/03/01	2.1	28.51	0	0.00	28.70	2.1	774	0.26%
2023/02/23	0	28.75	1	28.65	28.60	-1	778	-0.13%
2023/02/22	0.1	28.55	0	0.00	28.60	0.1	794	0.01%
2023/02/17	1	28.55	0	0.00	28.60	1	821	0.12%
2023/02/15	3	28.50	1	28.90	28.45	2	842	0.24%
2023/02/13	5	28.42	0	0.00	28.55	5	847	0.59%
2023/02/10	3	28.73	0	0.00	28.80	3	837	0.36%
2023/02/08	0	0.00	1	29.15	29.05	-1	821	-0.12%
2023/02/07	1	28.60	2	29.00	29.10	-1	808	-0.12%
2023/02/06	2	28.58	1	28.95	28.60	1	785	0.13%
2023/02/03	1	28.70	0	0.00	29.05	1	782	0.13%
2023/02/02	1	28.80	3	29.00	29.00	-2	773	-0.26%
2023/02/01	7	28.72	1	29.25	28.85	6	763	0.79%
2023/01/31	0	0.00	3	29.00	29.10	-3	757	-0.40%
2023/01/30	0	0.00	1	28.90	28.85	-1	744	-0.13%
2023/01/17	1	28.45	2	28.33	28.50	-1	730	-0.14%
2023/01/16	1	28.20	20	28.30	28.20	-19	722	-2.63%
2023/01/13	0	0.00	1	28.30	28.25	-1	719	-0.14%
2023/01/11	2	28.20	0	0.00	28.30	2	725	0.28%
2023/01/10	0	0.00	2	28.18	28.40	-2	724	-0.28%
2023/01/09	0	0.00	3	27.92	27.95	-3	693	-0.43%
2023/01/06	2	27.58	0	0.00	27.60	2	688	0.29%
2023/01/04	0	0.00	2	27.55	27.60	-2	692	-0.29%
2022/12/29	4	27.08	0	0.00	27.20	4	704	0.57%
2022/12/28	2	27.15	0	0.00	27.20	2	703	0.28%
2022/12/27	1	27.20	1	27.25	27.25	0	704	0.00%
2022/12/23	1.1	27.30	0	0.00	27.15	1.1	713	0.15%
2022/12/20	2	27.35	0	0.00	27.35	2	724	0.28%
2022/12/16	2	27.33	1	27.55	27.30	1	729	0.14%
2022/12/13	0	0.00	1	27.90	27.80	-1	707	-0.14%
2022/12/12	1	27.40	1	27.80	27.80	0	708	0.00%
2022/12/08	2	27.55	1	27.60	27.70	1	725	0.14%
2022/12/07	1	27.85	4	27.85	27.85	-3	729	-0.41%
2022/12/06	3	27.53	0	0.00	27.45	3	734	0.41%
2022/12/05	0	27.75	4	27.84	27.90	-4	732	-0.55%
2022/12/02	0	0.00	1	27.55	27.50	-1	721	-0.14%
2022/12/01	1	27.40	0	0.00	27.50	1	726	0.14%
2022/11/30	1	27.15	1	27.50	27.15	0	719	0.00%
2022/11/24	0	0.00	1	27.40	27.40	-1	734	-0.14%
2022/11/22	1	27.00	1	27.35	27.15	0	734	0.00%
2022/11/21	0	0.00	2	27.33	27.25	-2	735	-0.27%
2022/11/18	0	0.00	1	27.20	27.15	-1	729	-0.14%
2022/11/16	3	26.88	0	0.00	26.80	3	732	0.41%
2022/11/15	0	0.00	1	27.35	27.35	-1	828	-0.12%
2022/11/14	0	0.00	1	27.20	27.15	-1	826	-0.12%
2022/11/11	1.1	27.00	1	27.25	27.00	0.1	814	0.01%
2022/11/10	1	26.70	0	0.00	27.00	1	808	0.12%
2022/11/08	0	0.00	1	27.05	27.00	-1	828	-0.12%
2022/11/07	0	0.00	5	26.69	26.95	-5	833	-0.60%
2022/11/04	0	0.00	1	26.30	26.45	-1	843	-0.12%
2022/11/03	1	26.15	0	0.00	26.15	1	855	0.12%
2022/11/02	0	0.00	1	26.50	26.35	-1	853	-0.12%
2022/11/01	0	0.00	2	26.43	26.40	-2	852	-0.23%
2022/10/27	0	0.00	2	26.05	26.10	-2	842	-0.24%
2022/10/21	1	25.60	0	0.00	25.65	1	851	0.12%
2022/10/20	3	25.48	0	0.00	25.75	3	857	0.35%
2022/10/18	0	0.00	1	26.05	26.05	-1	868	-0.12%
2022/10/17	3	25.60	1	25.65	25.95	2	894	0.22%
2022/10/14	0	0.00	1	26.00	26.00	-1	904	-0.11%
2022/10/11	2	25.98	0	0.00	25.90	2	932	0.21%
2022/10/04	1	26.70	0	0.00	26.70	1	973	0.10%
2022/09/29	0	0.00	1	26.50	26.30	-1	1,012	-0.10%
2022/09/28	0	0.00	13	26.20	26.15	-13	1,029	-1.26%
2022/09/26	1	26.50	0	0.00	26.45	1	1,059	0.09%
2022/09/20	1	27.20	0	0.00	27.25	1	1,249	0.08%
2022/09/19	1	27.10	0	0.00	27.15	1	1,319	0.08%
2022/09/16	2	27.40	0	0.00	27.35	2	1,338	0.15%
2022/09/14	0	0.00	1	27.65	27.60	-1	1,374	-0.07%
2022/09/13	0	0.00	5	27.54	27.70	-5	1,418	-0.35%
2022/09/12	1	27.25	0	0.00	27.25	1	1,433	0.07%
2022/09/08	0	0.00	0.1	27.10	27.00	-0.1	1,456	0.00%
2022/09/07	2	26.78	0	0.00	26.75	2	1,486	0.13%
2022/09/06	1	27.20	0	0.00	27.10	1	1,506	0.07%
2022/09/05	4	27.41	0	0.00	27.25	4	1,519	0.26%
2022/09/02	1	27.65	0	0.00	27.70	1	1,526	0.07%
2022/09/01	2	27.88	0	0.00	27.90	2	1,531	0.13%
2022/08/31	0	28.40	3	28.22	28.30	-3	1,541	-0.19%
2022/08/29	1	27.75	0	0.00	27.85	1	1,551	0.06%
2022/08/26	2	28.18	0	0.00	28.30	2	1,549	0.13%
2022/08/25	2	28.25	0	0.00	28.20	2	1,550	0.13%
2022/08/24	1	28.20	0	0.00	28.15	1	1,566	0.06%
2022/08/22	5	28.79	0	0.00	28.70	5	1,614	0.31%
2022/08/19	0	0.00	1	28.45	28.50	-1	1,561	-0.06%
2022/08/16	1	28.05	2	28.22	28.15	-1	1,683	-0.06%
2022/08/15	1	27.70	3	27.95	28.15	-2	1,686	-0.12%
2022/08/10	0	0.00	1	27.25	27.35	-1	1,812	-0.06%
2022/08/09	0	0.00	1	27.05	27.00	-1	1,818	-0.05%
2022/08/08	0	0.00	1	27.00	27.00	-1	1,852	-0.05%
2022/08/05	0	0.00	1	26.95	26.90	-1	1,874	-0.05%
2022/08/04	2	26.50	0	0.00	26.65	2	1,938	0.10%
2022/07/29	0	0.00	1	26.90	27.10	-1	2,062	-0.05%
2022/07/22	0	0.00	3	26.83	26.85	-3	2,230	-0.13%
2022/07/20	1	26.45	0	0.00	26.35	1	2,232	0.04%
2022/07/19	0	0.00	1	26.35	26.35	-1	2,237	-0.04%
2022/07/18	2	25.80	0	0.00	25.80	2	2,234	0.09%
2022/07/15	0.1	25.50	0	0.00	25.45	0.1	2,229	0.00%
2022/07/14	20.1	25.60	0	0.00	25.90	20.1	2,230	0.90%
2022/07/12	4	25.43	0	0.00	25.45	4	2,224	0.18%
2022/06/30	0	0.00	1	26.25	26.05	-1	2,149	-0.05%
2022/06/29	1	26.95	2	26.90	26.55	-1	2,118	-0.05%
2022/06/27	0.6	30.05	0	0.00	29.95	0.6	2,026	0.03%
2022/06/24	0	0.00	1	29.60	29.75	-1	1,968	-0.05%
2022/06/23	0	0.00	7	29.56	29.65	-7	1,984	-0.35%
2022/06/22	1	29.60	2	29.95	29.55	-1	1,991	-0.05%
2022/06/21	1	29.90	5	30.15	29.95	-4	1,965	-0.20%
2022/06/16	1	30.00	4	30.18	30.00	-3	1,884	-0.16%
2022/06/15	0	0.00	3	29.80	30.05	-3	1,870	-0.16%
2022/06/13	1	29.45	2	29.55	29.55	-1	1,862	-0.05%
2022/06/10	3	30.10	1	30.05	30.15	2	1,860	0.11%
2022/06/09	3	30.30	1	30.30	30.20	2	1,857	0.11%
2022/06/01	1	29.95	0	0.00	30.00	1	1,905	0.05%
2022/05/30	0	0.00	3	30.10	30.05	-3	1,865	-0.16%
2022/05/26	3	29.65	1.6	29.69	29.65	1.4	1,795	0.08%
2022/05/25	1.5	29.25	0	0.00	29.40	1.5	1,775	0.08%
2022/05/23	1	30.05	0.5	30.10	30.10	0.5	1,712	0.03%
2022/05/20	3	29.88	0	0.00	29.95	3	1,721	0.17%
2022/05/19	5.5	29.55	5	29.39	29.60	0.5	1,700	0.03%
2022/05/18	3	30.22	1	30.50	30.40	2	1,637	0.12%
2022/05/17	0	0.00	5	30.25	30.20	-5	1,611	-0.31%
2022/05/16	2.2	30.58	2	30.45	30.15	0.2	1,613	0.01%
2022/05/13	2	30.53	0	0.00	30.85	2	1,594	0.13%
2022/05/12	3	30.88	2	30.58	30.40	1	1,621	0.06%
2022/05/11	4.5	32.02	4	31.70	31.85	0.5	1,591	0.03%
2022/05/10	3	32.55	1	32.95	32.50	2	1,614	0.12%
2022/05/09	1	32.60	1	32.55	32.75	0	1,608	0.00%
2022/05/06	0	0.00	18	33.15	33.20	-18	1,603	-1.12%
2022/05/05	2	33.63	1	33.90	33.60	1	1,617	0.06%
2022/05/04	11	33.70	3	34.18	33.65	8	1,622	0.49%
2022/05/03	26	34.93	6	34.18	33.70	20	1,594	1.25%
2022/04/29	1	33.50	0	0.00	33.45	1	1,469	0.07%
2022/04/28	3	33.33	1	33.50	33.50	2	1,476	0.14%
2022/04/27	2	33.55	1	33.40	33.40	1	1,473	0.07%
2022/04/26	3	34.17	0	0.00	34.10	3	1,452	0.21%
2022/04/25	2	34.50	1	34.40	34.25	1	1,466	0.07%
2022/04/22	2	35.03	5	35.00	34.95	-3	1,466	-0.20%
2022/04/21	0	0.00	1	34.75	34.65	-1	1,488	-0.07%
2022/04/20	0	0.00	1	34.75	34.45	-1	1,545	-0.06%
2022/04/19	0	0.00	1	34.55	34.50	-1	1,548	-0.06%
2022/04/15	0	0.00	6	34.53	34.65	-6	1,599	-0.38%
2022/04/14	0	0.00	1	34.65	34.65	-1	1,636	-0.06%
2022/04/13	1	34.30	2	34.43	34.40	-1	1,681	-0.06%
2022/04/12	1	33.80	0	0.00	34.15	1	1,742	0.06%
2022/04/11	2	34.03	0	0.00	34.10	2	1,781	0.11%
2022/04/07	0	0.00	1	34.65	34.60	-1	1,808	-0.06%
2022/04/06	1	34.85	1	34.70	34.90	0	1,813	0.00%
2022/04/01	1	34.55	0	0.00	34.60	1	1,846	0.05%
2022/03/31	0	0.00	2	34.88	35.00	-2	1,948	-0.10%
2022/03/30	1	34.60	1	34.70	34.70	0	2,111	0.00%
2022/03/29	1	34.35	0	0.00	34.45	1	2,173	0.05%
2022/03/28	2	34.30	1	34.45	34.40	1	2,183	0.05%
2022/03/25	6	34.53	0	0.00	34.50	6	2,155	0.28%
2022/03/24	2	34.85	0	0.00	34.85	2	2,163	0.09%
2022/03/23	1	35.00	1	35.10	35.10	0	2,177	0.00%
2022/03/22	0.2	35.05	1	34.95	35.10	-0.8	2,204	-0.04%
2022/03/21	0	0.00	5	34.96	35.10	-5	2,226	-0.22%
2022/03/18	3	34.50	2	34.88	34.50	1	2,377	0.04%
2022/03/17	0	0.00	2	34.73	34.70	-2	2,371	-0.08%
2022/03/16	6	34.25	4	34.61	34.35	2	2,376	0.08%
2022/03/15	7	34.04	0.1	34.05	33.95	6.9	2,372	0.29%
2022/03/11	2	34.28	2	34.40	34.25	0	2,402	0.00%
2022/03/10	0.1	34.50	4	34.40	34.35	-3.9	2,412	-0.16%
2022/03/09	1	33.80	0	0.00	33.95	1	2,412	0.04%
2022/03/08	3	33.80	0	0.00	33.70	3	2,421	0.12%
2022/03/07	4	34.05	0	0.00	34.35	4	2,401	0.17%
2022/03/04	0	0.00	1	35.04	34.90	-1	2,409	-0.04%
2022/03/02	5	34.83	2	35.08	35.00	3	2,632	0.11%
2022/03/01	0	0.00	2	34.93	34.85	-2	2,696	-0.07%
2022/02/25	2	34.53	0	0.00	34.40	2	2,711	0.07%
2022/02/24	9	34.93	0	0.00	34.60	9	2,724	0.33%
2022/02/23	0	0.00	1	35.75	35.60	-1	2,717	-0.04%
2022/02/22	5	35.63	1	35.75	35.40	4	2,787	0.14%
2022/02/21	0	0.00	4	36.11	36.20	-4	2,895	-0.14%
2022/02/18	1	35.80	0	0.00	35.70	1	2,919	0.03%
2022/02/17	3	35.78	4	35.96	35.90	-1	2,964	-0.03%
2022/02/16	3	36.02	0	0.00	36.00	3	2,975	0.10%
2022/02/15	6	36.07	2	36.48	36.05	4	2,979	0.13%
2022/02/14	1	36.50	12	36.33	36.50	-11	2,998	-0.37%
2022/02/11	0	0.00	2	36.35	36.35	-2	3,056	-0.07%
2022/02/10	1	35.90	3	36.22	36.25	-2	3,084	-0.06%
2022/02/09	1	35.50	3	35.78	35.85	-2	3,082	-0.06%
2022/02/08	0	0.00	8	35.40	35.60	-8	3,060	-0.26%
2022/02/07	0	0.00	6	34.68	34.90	-6	3,067	-0.20%
2022/01/26	1	34.05	0	0.00	34.05	1	3,071	0.03%
2022/01/24	1	34.10	0	0.00	34.35	1	3,167	0.03%
2022/01/21	4	34.61	3	34.70	34.55	1	3,216	0.03%
2022/01/20	3	34.90	1	35.05	35.05	2	3,215	0.06%
2022/01/19	3	34.63	0	0.00	34.60	3	3,249	0.09%
2022/01/18	2	35.10	0	0.00	34.80	2	3,277	0.06%
2022/01/17	1	35.15	1	35.55	35.30	0	3,277	0.00%
2022/01/14	7	35.52	3	35.88	35.40	4	3,305	0.12%
2022/01/13	0	0.00	7	35.87	35.85	-7	3,297	-0.21%
2022/01/11	4	35.41	3	35.65	35.40	1	3,273	0.03%
2022/01/10	0	0.00	5	35.29	35.65	-5	3,310	-0.15%
2022/01/07	6	34.94	2	35.13	35.00	4	3,318	0.12%
2022/01/06	0	0.00	5	35.06	35.00	-5	3,322	-0.15%
2022/01/05	1	34.75	0	0.00	34.65	1	3,317	0.03%
2022/01/04	1	35.05	0	0.00	35.05	1	3,280	0.03%
2022/01/03	3	35.08	0	35.15	35.05	3	3,268	0.09%
2021/12/30	2	35.30	0	0.00	35.30	2	3,292	0.06%
2021/12/29	1	35.45	4	35.68	35.50	-3	3,355	-0.09%
2021/12/28	5	35.28	0	0.00	35.20	5	3,391	0.15%
2021/12/27	15	35.93	6	36.02	35.60	9	3,425	0.26%
2021/12/24	0	0.00	6	35.78	35.90	-6	3,417	-0.18%
2021/12/23	0	0.00	7	34.99	35.05	-7	3,392	-0.21%
2021/12/22	1	34.35	3	34.30	34.35	-2	3,483	-0.06%
2021/12/21	0	0.00	4	34.04	34.10	-4	4,172	-0.10%
2021/12/20	2	33.80	1	34.20	33.70	1	4,690	0.02%
2021/12/17	0	0.00	2.5	34.07	33.90	-2.5	4,907	-0.05%
2021/12/16	4	33.80	3	33.80	33.70	1	4,925	0.02%
2021/12/14	36	34.42	40	34.74	34.00	-4	4,980	-0.08%
2021/12/13	6	33.71	0	0.00	33.60	6	4,850	0.12%
2021/12/10	1	34.00	1	34.15	33.90	0	4,864	0.00%
2021/12/09	1	33.85	1	34.00	34.00	0	4,854	0.00%
2021/12/08	0	0.00	2	34.05	33.95	-2	4,861	-0.04%
2021/12/07	2	33.63	0	0.00	33.80	2	4,883	0.04%
2021/12/06	0	0.00	6	33.60	33.70	-6	4,864	-0.12%
2021/12/03	1	33.80	1	34.05	33.85	0	4,886	0.00%
2021/12/02	2	33.83	0	0.00	33.80	2	4,893	0.04%
2021/12/01	1	33.90	0	0.00	34.05	1	4,897	0.02%
2021/11/30	3	34.03	1	34.10	34.00	2	4,899	0.04%
2021/11/29	5	33.53	4	34.00	34.10	1	4,919	0.02%
2021/11/26	7	34.38	8	34.30	34.50	-1	4,875	-0.02%
2021/11/25	7	35.67	11	35.82	35.70	-4	4,805	-0.08%
2021/11/24	6	35.15	2	35.38	35.50	4	4,774	0.08%
2021/11/23	5	35.00	0	0.00	34.85	5	4,774	0.10%
2021/11/22	8.1	35.38	2	35.35	35.35	6.1	4,777	0.13%
2021/11/19	8	35.73	0	0.00	35.50	8	4,784	0.17%
2021/11/18	7	36.03	14	36.22	36.05	-7	4,768	-0.15%
2021/11/17	7	35.37	10	35.71	35.40	-3	4,669	-0.06%
2021/11/16	1	34.75	16	35.06	35.40	-15	4,659	-0.32%
2021/11/15	4	34.49	7	34.84	35.00	-3	4,663	-0.06%
2021/11/12	2	34.45	0	0.00	34.50	2	4,711	0.04%
2021/11/11	3	34.50	16	34.56	34.50	-13	4,748	-0.27%
2021/11/10	9	35.00	1	35.20	34.75	8	4,828	0.17%
2021/11/09	7	34.76	1	35.10	35.00	6	4,749	0.13%
2021/11/08	0	0.00	10	34.97	35.15	-10	4,727	-0.21%
2021/11/05	3	34.15	3	34.10	34.55	0	4,701	0.00%
2021/11/04	3	34.38	1	34.85	34.35	2	4,717	0.04%
2021/11/03	3	34.40	2	34.58	34.65	1	4,720	0.02%
2021/11/02	2	34.35	4	34.53	34.30	-2	4,727	-0.04%
2021/11/01	17	34.46	3	34.57	34.20	14	4,711	0.30%
2021/10/29	0	0.00	7	33.82	34.00	-7	4,713	-0.15%
2021/10/28	2	33.15	0	0.00	33.20	2	4,726	0.04%
2021/10/27	3	33.07	11	33.08	33.05	-8	4,763	-0.17%
2021/10/26	4	33.31	0	0.00	33.35	4	4,746	0.08%
2021/10/22	7	33.67	0	0.00	33.60	7	4,771	0.15%
2021/10/21	7	34.13	1	34.25	34.10	6	4,770	0.13%
2021/10/20	2	34.23	0	0.00	33.95	2	4,901	0.04%
2021/10/19	2	34.20	1	34.65	34.30	1	4,939	0.02%
2021/10/18	4	34.34	18	34.61	34.40	-14	5,010	-0.28%
2021/10/15	10	33.94	12	34.13	33.90	-2	5,076	-0.04%
2021/10/14	24	33.73	19	33.80	33.95	5	5,072	0.10%
2021/10/13	3	33.27	1	33.65	33.10	2	5,046	0.04%
2021/10/08	6	33.63	0	0.00	33.55	6	5,047	0.12%
2021/10/07	0	0.00	6	33.82	34.00	-6	5,101	-0.12%
2021/10/06	10	33.40	0	0.00	33.20	10	5,136	0.19%
2021/10/05	7	33.21	4	33.63	33.90	3	5,163	0.06%
2021/10/04	7	34.05	0	0.00	33.75	7	5,229	0.13%
2021/10/01	5.3	34.86	0	0.00	34.40	5.3	5,334	0.10%
2021/09/30	28	35.78	9	36.20	35.65	19	5,582	0.34%
2021/09/29	16	35.86	15	35.70	35.70	1	5,656	0.02%
2021/09/28	22	37.42	11	38.25	37.20	11	5,623	0.20%
2021/09/27	41.1	35.67	51	36.36	37.50	-9.9	5,127	-0.19%
2021/09/24	24	34.96	7	35.36	34.10	17	5,231	0.32%
2021/09/23	2	33.90	3	34.12	34.10	-1	5,482	-0.02%
2021/09/22	2	33.90	0	0.00	33.80	2	5,512	0.04%
2021/09/17	8	34.54	0	0.00	34.30	8	5,554	0.14%
2021/09/16	1	35.10	0	0.00	34.90	1	5,568	0.02%
2021/09/15	3	35.23	1	35.30	35.15	2	5,599	0.04%
2021/09/14	0	0.00	2	35.70	35.70	-2	5,717	-0.03%
2021/09/13	0	0.00	2	35.65	35.75	-2	6,089	-0.03%
2021/09/10	4	35.23	0	0.00	35.20	4	6,292	0.06%
2021/09/09	1	34.90	5	35.48	35.70	-4	6,319	-0.06%
2021/09/08	2	35.08	6	35.65	35.10	-4	6,382	-0.06%
2021/09/07	1	35.40	3	35.73	35.60	-2	6,401	-0.03%
2021/09/06	5	35.51	1	35.45	35.50	4	6,471	0.06%
2021/09/03	4	35.95	1	35.95	35.90	3	6,703	0.04%
2021/09/02	1	36.05	0	0.00	36.10	1	6,818	0.01%
2021/09/01	5	36.10	3	36.43	36.05	2	6,932	0.03%
2021/08/31	3	36.00	0	0.00	36.00	3	7,220	0.04%
2021/08/30	6	36.66	0	0.00	36.45	6	8,170	0.07%
2021/08/27	0	0.00	2	36.80	37.15	-2	8,507	-0.02%
2021/08/26	1	36.25	1	36.70	36.65	0	9,338	0.00%
2021/08/25	0	0.00	2	36.55	36.45	-2	9,548	-0.02%
2021/08/24	5	36.18	1	36.20	36.00	4	9,557	0.04%
2021/08/23	0	0.00	1	36.30	36.65	-1	9,552	-0.01%
2021/08/20	2	35.70	4	36.19	36.05	-2	9,568	-0.02%
2021/08/19	3	35.97	1.4	36.61	35.80	1.6	9,595	0.02%
2021/08/18	15	35.83	10.4	36.42	36.75	4.6	9,597	0.05%
2021/08/17	5	37.39	0	0.00	36.85	5	9,597	0.05%
2021/08/16	3.7	40.17	1	40.75	39.65	2.7	9,655	0.03%
2021/08/13	2	40.83	3	41.00	40.90	-1	9,619	-0.01%
2021/08/12	3	41.13	2	41.78	41.15	1	9,653	0.01%
2021/08/11	7	41.38	1	42.05	41.15	6	9,717	0.06%
2021/08/10	3	41.85	0	0.00	41.85	3	9,801	0.03%
2021/08/09	1	41.75	2	42.08	42.40	-1	9,916	-0.01%
2021/08/06	0	0.00	2	42.15	42.05	-2	10,006	-0.02%
2021/08/05	4	41.63	4	42.08	42.05	0	10,134	0.00%
2021/08/04	0	0.00	5	42.02	42.20	-5	10,387	-0.05%
2021/08/03	3	41.47	1	41.80	41.80	2	10,891	0.02%
2021/08/02	7	41.61	6.8	41.72	42.00	0.2	11,135	0.00%
2021/07/30	1	42.15	1	42.35	42.15	0	11,123	0.00%
2021/07/29	0	0.00	4	42.24	42.20	-4	11,148	-0.04%
2021/07/28	8	41.35	12	41.81	41.70	-4	11,200	-0.04%
2021/07/27	5	41.65	6	41.96	41.75	-1	11,276	-0.01%
2021/07/26	16	42.03	0	0.00	41.35	16	11,320	0.14%
2021/07/23	0	0.00	8	43.31	43.80	-8	11,234	-0.07%
2021/07/22	9	42.41	11	42.72	42.10	-2	11,252	-0.02%
2021/07/21	40	42.60	12	42.90	42.65	28	11,280	0.25%
2021/07/20	6	43.76	1	44.10	43.40	5	11,329	0.04%
2021/07/19	2	44.28	2	44.68	44.60	0	11,489	0.00%
2021/07/16	10.1	44.76	2	44.88	44.75	8.1	11,723	0.07%
2021/07/15	2	44.65	5	44.77	45.10	-3	11,904	-0.03%
2021/07/14	9	43.92	19	44.38	44.35	-10	12,012	-0.08%
2021/07/13	8	44.54	13	44.69	44.20	-5	12,155	-0.04%
2021/07/12	12.1	45.28	4	45.78	44.95	8.1	12,200	0.07%
2021/07/09	5.1	46.15	7	46.19	45.95	-1.9	12,244	-0.02%
2021/07/08	6.1	47.34	12	47.40	46.80	-5.9	12,352	-0.05%
2021/07/07	20	48.50	19	48.51	48.00	1	12,719	0.01%
2021/07/06	24	48.89	19	49.17	48.05	5	12,729	0.04%
2021/07/05	5.2	47.79	5	48.29	48.35	0.2	12,634	0.00%
2021/07/02	9.2	48.14	18	48.68	48.25	-8.8	12,625	-0.07%
2021/07/01	48.7	48.74	24	48.43	47.70	24.7	12,600	0.20%
2021/06/30	14.3	47.46	19.8	47.54	48.50	-5.5	12,196	-0.05%
2021/06/29	4.1	45.52	4	45.89	45.60	0.1	11,816	0.00%
2021/06/28	8	44.76	11	45.50	46.00	-3	11,840	-0.03%
2021/06/25	4	45.31	21	45.27	44.90	-17	11,931	-0.14%
2021/06/24	1	44.65	4	45.29	45.40	-3	12,036	-0.02%
2021/06/23	3	45.25	3	45.72	44.80	0	12,046	0.00%
2021/06/22	27.5	45.94	5	46.74	45.25	22.5	12,006	0.19%
2021/06/21	22.2	44.48	22	45.23	45.80	0.2	11,681	0.00%
2021/06/18	4	44.03	4	44.23	44.30	0	11,495	0.00%
2021/06/17	9	44.40	4	44.89	44.05	5	11,500	0.04%
2021/06/16	2	43.75	2	44.13	43.85	0	11,569	0.00%
2021/06/15	3	43.97	2	44.48	44.00	1	11,547	0.01%
2021/06/11	10	45.58	8	45.68	44.50	2	11,486	0.02%
2021/06/09	6	46.44	5	47.35	45.10	1	11,135	0.01%
2021/06/08	26	47.18	64	47.65	46.90	-38	11,004	-0.35%
2021/06/07	82	48.81	46	49.15	49.00	36	10,711	0.34%
2021/06/04	18	47.14	12	47.96	45.65	6	9,730	0.06%
2021/06/03	18	46.86	125	46.78	46.40	-107	9,410	-1.14%	大賣/鉅額交易
2021/06/02	193	43.32	88	42.73	44.75	105	8,596	1.22%	大買/鉅額交易
2021/06/01	4	40.93	4.3	41.46	41.70	-0.3	8,410	0.00%
2021/05/31	4	41.31	2	41.75	41.30	2	8,428	0.02%
2021/05/28	1	41.05	1	41.45	41.20	0	8,435	0.00%
2021/05/27	3	41.17	1	41.75	40.90	2	8,495	0.02%
2021/05/26	4	40.99	9	41.04	41.60	-5	8,506	-0.06%
2021/05/25	2	42.23	0	0.00	41.70	2	8,495	0.02%
2021/05/24	3	42.95	3	41.85	42.35	0	8,454	0.00%
2021/05/21	2	40.03	3	40.57	41.30	-1	8,413	-0.01%
2021/05/20	14	39.29	11	40.05	39.95	3	8,382	0.04%
2021/05/19	1	39.45	2.3	40.30	40.35	-1.3	8,352	-0.02%
2021/05/18	4	38.24	25	39.60	40.00	-21	8,294	-0.25%
2021/05/17	13	36.85	3	38.18	37.50	10	8,225	0.12%
2021/05/14	4	40.43	2.1	40.12	39.30	1.9	8,098	0.02%
2021/05/13	3	40.02	3	40.73	40.55	0	7,981	0.00%
2021/05/12	16	41.28	0.1	41.05	40.80	15.9	7,825	0.20%
2021/05/11	65	47.24	50.3	46.97	44.85	14.7	7,543	0.19%
2021/05/10	7	45.90	7	45.21	46.30	0	7,010	0.00%
2021/05/07	1	42.75	13	42.67	43.20	-12	6,735	-0.18%
2021/05/06	2	43.23	3.3	43.65	42.90	-1.3	6,739	-0.02%
2021/05/05	5	43.65	6	43.33	42.80	-1	6,710	-0.01%
2021/05/04	2	41.90	3	43.20	42.35	-1	6,679	-0.01%
2021/05/03	2	43.98	3	44.37	44.45	-1	6,594	-0.02%
2021/04/29	2	44.15	1	43.85	44.60	1	6,583	0.02%
2021/04/28	3	45.08	1	45.80	44.90	2	6,554	0.03%
2021/04/27	2	44.43	7	44.74	45.80	-5	6,573	-0.08%
2021/04/26	8	44.79	8	45.06	45.20	0	6,491	0.00%
2021/04/23	2	43.00	9	43.45	44.10	-7	6,353	-0.11%
2021/04/22	1	42.80	4	44.39	42.65	-3	6,216	-0.05%
2021/04/21	4	43.93	6.3	43.78	43.90	-2.3	6,020	-0.04%
2021/04/20	4	42.25	21.3	42.69	42.90	-17.3	5,845	-0.30%
2021/04/19	68	42.47	67	42.93	43.00	1	5,793	0.02%
2021/04/16	0	0.00	16	41.49	41.55	-16	5,623	-0.28%
2021/04/15	3	40.85	2	41.03	40.80	1	5,565	0.02%
2021/04/14	8	40.89	1	40.30	40.75	7	5,534	0.13%
2021/04/13	19.3	42.03	21	42.99	41.80	-1.7	5,423	-0.03%
2021/04/12	29.2	39.96	28.4	39.57	40.45	0.8	4,935	0.02%
2021/04/09	5	37.26	0	0.00	37.00	5	4,665	0.11%
2021/04/08	1	37.90	5	37.83	38.00	-4	4,657	-0.09%
2021/04/07	35	37.56	10	37.10	37.00	25	4,750	0.53%
2021/04/06	10	36.55	9	36.94	37.40	1	5,023	0.02%
2021/04/01	2	34.60	8	34.74	35.40	-6	5,095	-0.12%
2021/03/31	4	34.76	1	35.25	34.90	3	4,996	0.06%
2021/03/30	0	0.00	22	34.87	35.00	-22	4,935	-0.45%
2021/03/29	3	34.25	8	34.31	34.05	-5	4,784	-0.10%
2021/03/26	11	33.50	2	33.75	33.60	9	4,838	0.19%
2021/03/25	9	33.39	13.8	33.44	33.35	-4.8	4,869	-0.10%
2021/03/24	0	0.00	7.2	32.83	33.00	-7.2	4,804	-0.15%
2021/03/23	5	32.78	1	33.00	32.70	4	4,820	0.08%
2021/03/22	2	32.63	4	32.74	33.00	-2	5,030	-0.04%
2021/03/19	14	32.76	5.7	32.79	32.65	8.3	5,060	0.16%
2021/03/18	2	32.05	1	32.05	32.05	1	4,953	0.02%
2021/03/16	0	0.00	3	32.27	32.35	-3	5,012	-0.06%
2021/03/15	0	0.00	2	32.28	32.15	-2	5,051	-0.04%
2021/03/12	3	32.20	0	0.00	32.30	3	5,083	0.06%
2021/03/11	0	0.00	3	32.47	32.40	-3	5,137	-0.06%
2021/03/10	8	32.16	2	32.45	32.30	6	5,138	0.12%
2021/03/09	1	32.35	2	32.35	32.40	-1	5,155	-0.02%
2021/03/08	2	32.00	4.3	32.10	32.10	-2.3	5,171	-0.05%
2021/03/05	3	31.73	0	0.00	31.80	3	5,165	0.06%
2021/03/04	0	0.00	2	32.05	31.95	-2	5,211	-0.04%
2021/03/03	1	31.15	7	31.69	31.85	-6	5,198	-0.12%
2021/03/02	5	31.51	3	31.92	31.20	2	5,189	0.04%
2021/02/26	5	31.33	4	31.58	31.35	1	5,152	0.02%
2021/02/24	4	31.41	3	31.62	31.50	1	5,173	0.02%
2021/02/23	0	0.00	8	31.60	31.65	-8	5,162	-0.15%
2021/02/22	2	31.15	0	0.00	31.10	2	5,150	0.04%
2021/02/19	4	30.49	4	30.80	30.90	0	5,168	0.00%
2021/02/18	0	0.00	4	30.63	30.65	-4	5,340	-0.07%
2021/02/17	1	30.05	6	30.22	30.20	-5	5,365	-0.09%
2021/02/05	2	29.13	3	29.45	29.35	-1	5,789	-0.02%
2021/02/04	2	29.00	6	29.31	29.30	-4	5,813	-0.07%
2021/02/03	1	29.05	0	0.00	29.15	1	5,855	0.02%
2021/02/02	0	0.00	6	29.24	29.30	-6	5,993	-0.10%
2021/02/01	1	28.30	5	28.60	28.90	-4	6,029	-0.07%
2021/01/29	7.2	28.90	2	28.80	28.70	5.2	6,066	0.09%
2021/01/28	6	29.25	6	29.68	29.20	0	6,138	0.00%
2021/01/27	3	29.82	1	30.10	29.80	2	6,145	0.03%
2021/01/26	2	29.73	0	0.00	29.90	2	6,185	0.03%
2021/01/25	0	0.00	3	30.13	30.15	-3	6,210	-0.05%
2021/01/22	6	29.60	0	0.00	29.60	6	6,234	0.10%
2021/01/21	3.2	29.93	2	30.33	29.90	1.2	6,209	0.02%
2021/01/20	5.6	30.06	2	29.75	29.85	3.6	6,286	0.06%
2021/01/19	1	30.95	0	0.00	30.85	1	6,495	0.02%
2021/01/18	1	30.85	6	31.03	31.10	-5	6,550	-0.08%
2021/01/15	5	31.69	2	31.55	31.40	3	6,564	0.05%
2021/01/14	3	32.15	0	0.00	32.05	3	6,677	0.04%
2021/01/13	2	32.28	3	32.58	32.30	-1	6,713	-0.01%
2021/01/12	3.2	32.41	1	32.50	32.25	2.2	6,781	0.03%
2021/01/11	10	32.99	6	33.32	33.00	4	6,760	0.06%
2021/01/08	5	33.28	1	33.35	33.30	4	6,787	0.06%
2021/01/07	5	33.65	9	33.86	33.55	-4	6,802	-0.06%
2021/01/06	5	33.49	1	33.95	33.20	4	6,891	0.06%
2021/01/05	6	33.74	0	0.00	33.75	6	7,035	0.09%
2021/01/04	3	34.12	3	34.30	34.20	0	7,184	0.00%
2020/12/31	3	33.93	9	34.00	34.00	-6	7,154	-0.08%
2020/12/30	6	34.09	9	34.15	34.15	-3	7,118	-0.04%
2020/12/29	34	34.33	9	34.54	33.55	25	7,018	0.36%
2020/12/28	5	33.28	15	32.97	33.45	-10	6,617	-0.15%
2020/12/25	0	0.00	3	31.95	31.85	-3	6,421	-0.05%
2020/12/24	2	31.93	9	32.10	31.95	-7	6,566	-0.11%
2020/12/23	11	31.90	5	32.08	32.00	6	6,696	0.09%
2020/12/22	29	32.33	28	32.36	32.10	1	6,864	0.01%
2020/12/21	0	0.00	7	31.79	31.95	-7	6,824	-0.10%
2020/12/18	3	31.33	5	31.50	31.35	-2	6,858	-0.03%
2020/12/17	4	31.38	3	31.60	31.35	1	6,965	0.01%
2020/12/16	7	31.56	71	32.07	31.75	-64	7,030	-0.91%
2020/12/15	3.2	31.34	8	31.41	31.25	-4.8	7,052	-0.07%
2020/12/14	16	30.35	4	30.78	30.85	12	7,238	0.17%
2020/12/11	33	30.56	0	0.00	30.60	33	7,585	0.44%
2020/12/10	7	30.96	5	31.21	30.85	2	7,732	0.03%
2020/12/09	3	30.85	0	0.00	30.90	3	7,836	0.04%
2020/12/08	0	0.00	5	31.25	31.20	-5	7,910	-0.06%
2020/12/07	2.1	31.04	6	31.05	30.80	-3.9	8,044	-0.05%
2020/12/03	1	31.55	2.3	31.65	31.55	-1.3	8,318	-0.02%
2020/12/02	2	31.80	0	0.00	31.65	2	8,383	0.02%
2020/12/01	2	31.88	4	32.11	31.95	-2	8,434	-0.02%
2020/11/30	6	31.98	4	32.34	31.80	2	8,550	0.02%
2020/11/26	0	0.00	2	32.10	31.95	-2	8,892	-0.02%
2020/11/25	1	31.75	1	32.10	31.75	0	9,325	0.00%
2020/11/24	1	31.80	7	32.04	31.90	-6	9,455	-0.06%
2020/11/23	56	32.16	83	31.99	31.80	-27	9,522	-0.28%
2020/11/20	40	32.08	4	32.05	32.00	36	9,527	0.38%
2020/11/19	2	31.73	0	0.00	31.70	2	9,608	0.02%
2020/11/18	2.2	31.70	6	31.87	31.95	-3.8	9,607	-0.04%
2020/11/17	17	31.89	6	32.15	32.00	11	9,652	0.11%
2020/11/16	1	32.70	0	0.00	32.65	1	9,663	0.01%
2020/11/13	28	33.18	20	33.77	32.60	8	9,815	0.08%
2020/11/12	6	32.74	0	0.00	32.60	6	9,419	0.06%
2020/11/11	0	0.00	8	32.91	33.10	-8	9,481	-0.08%
2020/11/10	11	32.67	0	0.00	32.45	11	9,584	0.11%
2020/11/09	3	33.12	13	33.04	33.25	-10	9,613	-0.10%
2020/11/06	5	32.61	10	32.67	32.70	-5	9,894	-0.05%
2020/11/05	5	33.01	3	32.87	32.60	2	10,067	0.02%
2020/11/04	5	33.08	10.7	33.31	33.25	-5.7	10,031	-0.06%
2020/11/03	7	33.17	2	33.58	33.15	5	10,121	0.05%
2020/11/02	8.1	33.57	1	34.35	33.15	7.1	10,118	0.07%
2020/10/30	13	34.09	44	33.92	33.95	-31	10,102	-0.31%
2020/10/29	7	34.21	2	34.53	34.30	5	10,056	0.05%
2020/10/28	10	34.78	8	35.34	34.75	2	10,041	0.02%
2020/10/27	13	34.76	20.3	34.62	35.35	-7.3	9,929	-0.07%
2020/10/26	8	33.57	9	33.81	33.55	-1	9,628	-0.01%
2020/10/23	10	33.87	6	34.16	33.75	4	9,552	0.04%
2020/10/22	3	34.05	5	34.08	33.85	-2	9,557	-0.02%
2020/10/21	5	33.54	2	33.75	33.75	3	9,440	0.03%
2020/10/20	1	32.60	14	33.11	33.60	-13	9,399	-0.14%
2020/10/19	9	32.62	4	33.00	32.50	5	9,368	0.05%
2020/10/16	6	33.08	5	33.37	32.80	1	9,357	0.01%
2020/10/15	4	32.96	9	33.23	33.20	-5	9,340	-0.05%
2020/10/14	14	33.49	4	34.55	33.20	10	9,348	0.11%
2020/10/13	5	34.13	10	34.27	34.50	-5	9,174	-0.05%
2020/10/12	4	33.00	15	33.00	33.50	-11	8,973	-0.12%
2020/10/08	7	31.94	1	32.45	31.75	6	8,852	0.07%
2020/10/07	3	32.22	2	32.58	32.25	1	8,838	0.01%
2020/10/06	0	0.00	23	32.26	32.50	-23	8,827	-0.26%
2020/10/05	21	31.85	4	31.95	32.10	17	8,814	0.19%
2020/09/30	4	31.74	3	32.05	31.55	1	8,814	0.01%
2020/09/29	10	32.44	6.7	32.31	32.55	3.3	8,758	0.04%
2020/09/28	8	31.58	10	31.80	31.80	-2	8,634	-0.02%
2020/09/25	27	31.39	28	31.51	31.60	-1	8,596	-0.01%
2020/09/24	11	31.08	9	31.09	30.45	2	8,511	0.02%
2020/09/23	10	31.32	5	31.68	31.15	5	8,369	0.06%
2020/09/22	7	32.24	2	32.60	31.90	5	8,273	0.06%
2020/09/21	4	32.91	14	32.99	33.10	-10	8,144	-0.12%
2020/09/18	13	32.65	11.2	32.46	32.90	1.8	8,049	0.02%
2020/09/17	7	30.98	8	31.40	31.75	-1	7,804	-0.01%
2020/09/16	7	30.04	17	31.06	31.55	-10	7,580	-0.13%
2020/09/15	1	29.95	11	29.58	30.00	-10	7,301	-0.14%
2020/09/14	10	29.23	23	29.53	29.00	-13	7,211	-0.18%
2020/09/11	19	29.00	16	29.14	28.50	3	7,118	0.04%
2020/09/10	17	28.97	4	29.70	29.00	13	7,058	0.18%
2020/09/09	9	29.25	17	29.72	29.65	-8	6,999	-0.11%
2020/09/08	3	29.03	19	29.08	29.15	-16	6,915	-0.23%
2020/09/07	8	28.18	7	28.37	27.90	1	6,728	0.01%
2020/09/04	12	27.76	3	28.05	27.80	9	6,666	0.14%
2020/09/03	5	28.35	5	28.63	28.70	0	6,678	0.00%
2020/09/02	9	28.57	0	0.00	28.45	9	6,571	0.14%
2020/09/01	4	29.85	7	30.48	29.50	-3	6,390	-0.05%
2020/08/31	14	28.56	38	28.99	30.30	-24	6,145	-0.39%
2020/08/28	3	27.43	14	27.25	27.55	-11	5,720	-0.19%
2020/08/27	6	26.60	5	26.50	26.30	1	5,580	0.02%
2020/08/26	18	27.48	8	27.31	27.10	10	5,487	0.18%
2020/08/25	6	27.55	6	27.69	27.30	0	5,429	0.00%
2020/08/24	4	27.03	1	27.40	27.00	3	5,386	0.06%
2020/08/21	8	27.15	5.1	27.51	27.30	2.9	5,399	0.05%
2020/08/20	6	27.38	13	27.68	27.50	-7	5,342	-0.13%
2020/08/19	11	27.86	18	27.52	28.00	-7	5,215	-0.13%
2020/08/18	2	26.45	1	26.85	26.45	1	5,110	0.02%
2020/08/17	2	26.13	11	26.35	26.50	-9	5,168	-0.17%
2020/08/14	6	26.18	4	26.29	26.35	2	5,275	0.04%
2020/08/13	8	25.55	5	25.83	25.55	3	5,249	0.06%
2020/08/12	13	25.39	9	25.90	25.40	4	5,257	0.08%
2020/08/11	1	24.45	18	24.41	25.15	-17	5,099	-0.33%
2020/08/10	6	23.89	2	24.03	23.90	4	4,954	0.08%
2020/08/07	1	24.05	9	23.97	24.15	-8	4,961	-0.16%
2020/08/05	1	23.25	2	23.38	23.40	-1	5,157	-0.02%
2020/08/04	0	23.15	0	0.00	23.15	0	5,119	0.00%
2020/08/03	1	23.05	0	0.00	23.20	1	5,110	0.02%
2020/07/31	1	23.05	1	23.35	23.20	0	5,088	0.00%
2020/07/30	0	0.00	1	23.35	23.25	-1	5,088	-0.02%
2020/07/29	0	0.00	6	23.31	23.15	-6	5,083	-0.12%
2020/07/28	3	23.30	0	0.00	23.10	3	5,093	0.06%
2020/07/27	2	23.63	1	24.00	23.60	1	5,082	0.02%
2020/07/24	2	23.68	1	23.60	23.60	1	5,059	0.02%
2020/07/23	3	23.83	2	24.03	23.80	1	5,049	0.02%
2020/07/21	5	23.64	2	23.88	23.90	3	4,952	0.06%
2020/07/20	0	0.00	3	23.78	23.95	-3	4,914	-0.06%
2020/07/17	4	23.55	1	23.95	23.55	3	4,850	0.06%
2020/07/16	2	23.63	2	23.90	23.85	0	4,858	0.00%
2020/07/15	2	23.63	4	23.73	23.80	-2	4,837	-0.04%
2020/07/14	4	23.38	1	23.25	23.25	3	4,784	0.06%
2020/07/13	0	0.00	2	23.70	23.70	-2	4,766	-0.04%
2020/07/10	2	23.38	5	23.46	23.35	-3	4,775	-0.06%
2020/07/09	4	23.06	2	23.38	23.05	2	4,699	0.04%
2020/07/08	0	0.00	3	23.28	23.20	-3	4,670	-0.06%
2020/07/07	0	0.00	19	23.03	22.95	-19	4,674	-0.41%
2020/07/06	2	22.93	7	23.04	23.00	-5	4,713	-0.11%
2020/07/03	1	23.80	4	23.85	23.95	-3	4,653	-0.06%
2020/07/02	1	23.85	5	23.87	23.85	-4	4,572	-0.09%
2020/07/01	1	23.70	4	23.68	23.65	-3	4,583	-0.07%
2020/06/30	1	23.35	1	23.40	23.30	0	4,558	0.00%
2020/06/29	4	23.16	114.2	23.15	23.15	-110.2	4,584	-2.40%	大賣/鉅額交易
2020/06/24	8	23.51	5	23.60	23.50	3	4,588	0.07%
2020/06/23	1	23.55	5	24.00	23.55	-4	4,655	-0.09%
2020/06/22	12	23.77	3	23.90	23.70	9	4,710	0.19%
2020/06/19	12	24.03	6	24.23	23.65	6	4,700	0.13%
2020/06/18	5	24.00	3	24.02	24.00	2	4,723	0.04%
2020/06/17	5	23.75	7	24.04	23.75	-2	4,736	-0.04%
2020/06/16	7	23.80	8	23.74	23.85	-1	4,805	-0.02%
2020/06/15	44	23.13	3	23.07	22.90	41	4,918	0.83%
2020/06/12	1	22.15	3	22.48	22.70	-2	4,931	-0.04%
2020/06/11	1	22.60	1	22.55	22.50	0	4,997	0.00%
2020/06/10	11	22.90	0	0.00	22.75	11	5,048	0.22%
2020/06/09	3	23.72	1	23.65	23.70	2	5,193	0.04%
2020/06/08	1	23.90	0	0.00	23.95	1	5,294	0.02%
2020/06/04	9	23.69	0	0.00	23.60	9	5,545	0.16%
2020/06/03	0	0.00	1	23.85	23.95	-1	5,668	-0.02%
2020/06/02	2	23.75	1	23.75	23.80	1	5,700	0.02%
2020/05/29	2	23.78	6	24.00	23.60	-4	5,939	-0.07%
2020/05/28	6	23.88	0	0.00	23.85	6	6,106	0.10%
2020/05/27	1	23.90	1	24.10	23.90	0	6,201	0.00%
2020/05/26	1	23.90	17	23.81	23.90	-16	6,571	-0.24%
2020/05/25	22	23.49	5	23.75	23.45	17	7,089	0.24%
2020/05/22	0	0.00	3	24.30	24.05	-3	7,214	-0.04%
2020/05/21	3	24.05	9.3	24.15	24.30	-6.3	7,427	-0.08%
2020/05/20	0	0.00	5	23.82	23.55	-5	7,367	-0.07%
2020/05/19	4	23.30	9.4	23.37	23.60	-5.4	7,336	-0.07%
2020/05/18	0	0.00	15	22.79	23.10	-15	7,175	-0.21%
2020/05/15	4	21.80	19	22.19	22.20	-15	7,007	-0.21%
2020/05/14	9	21.69	3	21.95	21.50	6	6,955	0.09%
2020/05/13	19	22.21	41	22.49	21.90	-22	6,894	-0.32%
2020/05/12	48	22.71	14	22.10	22.40	34	6,806	0.50%
2020/05/11	1	21.05	1	21.10	21.10	0	6,543	0.00%
2020/05/08	6	21.10	2	21.13	21.05	4	6,555	0.06%
2020/05/06	1.9	20.90	2	21.10	20.90	-0.1	6,792	0.00%
2020/05/05	1	20.95	0	0.00	20.95	1	6,789	0.01%
2020/05/04	1	20.80	1	21.10	20.80	0	6,791	0.00%
2020/04/30	3	21.08	4	21.19	21.20	-1	6,772	-0.01%
2020/04/29	2	21.05	1	21.05	21.05	1	6,759	0.01%
2020/04/28	1	20.85	6	20.98	21.00	-5	6,732	-0.07%
2020/04/27	0	0.00	1	20.60	20.70	-1	6,745	-0.01%
2020/04/23	0	0.00	1	20.60	20.60	-1	6,759	-0.01%
2020/04/22	1	20.20	1	20.35	20.30	0	6,754	0.00%
2020/04/21	4	20.48	0	0.00	20.35	4	6,773	0.06%
2020/04/20	2	20.88	0	0.00	21.00	2	6,744	0.03%
2020/04/17	3	21.17	2	21.23	21.00	1	6,723	0.01%
2020/04/16	1	21.20	2	21.25	21.15	-1	6,759	-0.01%
2020/04/15	1	21.10	12	21.11	21.45	-11	6,723	-0.16%
2020/04/14	9	20.70	0	0.00	20.85	9	6,657	0.14%
2020/04/13	4	20.68	3	20.77	20.60	1	6,647	0.02%
2020/04/10	5	20.76	7	21.10	20.75	-2	6,633	-0.03%
2020/04/09	11	21.07	15	20.90	21.10	-4	6,605	-0.06%
2020/04/08	3	20.38	3	20.75	20.85	0	6,563	0.00%
2020/04/07	8	20.49	0	0.00	20.30	8	6,514	0.12%
2020/04/06	1	20.40	3	20.20	20.40	-2	6,489	-0.03%
2020/04/01	1	20.45	2	20.50	20.50	-1	6,454	-0.02%
2020/03/31	1	20.45	0	0.00	20.55	1	6,481	0.02%
2020/03/30	0	0.00	9	20.07	20.50	-9	6,439	-0.14%
2020/03/27	8	20.59	1	20.85	20.10	7	6,396	0.11%
2020/03/26	2	20.38	5	20.62	20.75	-3	6,303	-0.05%
2020/03/25	5	20.00	8	20.25	20.35	-3	6,194	-0.05%
2020/03/24	4	19.26	9	19.57	19.45	-5	6,102	-0.08%
2020/03/23	2	18.65	12	18.96	19.05	-10	6,000	-0.17%
2020/03/20	21	18.30	21	18.25	18.35	0	5,913	0.00%
2020/03/19	17	17.61	1	18.90	17.55	16	5,777	0.28%
2020/03/18	6	19.68	3	20.00	19.45	3	5,544	0.05%
2020/03/17	5	20.48	13	20.62	20.35	-8	5,438	-0.15%
2020/03/16	19	21.24	7	21.14	21.00	12	5,330	0.23%
2020/03/13	6	20.82	7	21.37	21.30	-1	5,237	-0.02%
2020/03/12	4	22.44	7	22.47	22.50	-3	4,960	-0.06%
2020/03/11	4	22.94	4	23.15	23.00	0	4,821	0.00%
2020/03/10	34	22.45	41	22.68	22.70	-7	4,707	-0.15%
2020/03/09	4	22.40	2	22.85	22.10	2	4,538	0.04%
2020/03/06	10	23.27	35	23.55	23.20	-25	4,361	-0.57%
2020/03/05	9	23.52	21	23.54	23.50	-12	4,286	-0.28%
2020/03/04	29	23.84	17	24.29	23.75	12	4,154	0.29%
2020/03/03	14	24.18	38	24.33	24.20	-24	4,018	-0.60%
2020/03/02	5	23.30	5	23.69	23.35	0	3,790	0.00%
2020/02/27	57	24.23	32	24.87	23.65	25	3,649	0.68%
2020/02/26	44	24.15	59.2	23.56	23.65	-15.2	3,278	-0.46%
2020/02/25	37	22.55	32	23.15	22.60	5	2,676	0.19%
2020/02/24	21	22.85	9	22.63	23.00	12	2,438	0.49%
2020/02/21	0	0.00	10	21.50	21.65	-10	2,096	-0.48%
2020/02/20	20	21.20	4	20.94	21.00	16	1,950	0.82%
2020/02/18	1	20.50	1	20.55	20.50	0	1,884	0.00%
2020/02/17	4	20.51	4	20.53	20.50	0	1,955	0.00%
2020/02/13	0	0.00	1	20.20	20.10	-1	1,892	-0.05%
2020/02/12	1	20.05	0	0.00	20.15	1	1,886	0.05%
2020/02/11	2	20.03	6	20.05	20.05	-4	1,862	-0.21%
2020/02/10	12	20.42	1	20.75	20.25	11	1,832	0.60%
2020/02/07	3	20.42	27	20.45	20.80	-24	1,732	-1.39%
2020/02/06	1	19.90	2	19.88	20.00	-1	1,578	-0.06%
2020/02/05	2	19.60	10	19.70	19.65	-8	1,561	-0.51%
2020/02/04	1	19.65	1	19.65	19.65	0	1,548	0.00%
2020/02/03	1	19.10	5	19.43	19.55	-4	1,540	-0.26%
2020/01/31	2	19.65	0	0.00	19.70	2	1,511	0.13%
2020/01/30	2	19.63	1	19.95	19.55	1	1,495	0.07%
2020/01/20	1	20.40	2	20.45	20.45	-1	1,464	-0.07%
2020/01/17	5	20.25	1	20.25	20.20	4	1,426	0.28%
2020/01/16	1	20.10	21	20.10	20.20	-20	1,404	-1.42%
2020/01/15	0	0.00	7	19.94	20.00	-7	1,378	-0.51%
2020/01/14	0	0.00	2	19.85	19.75	-2	1,333	-0.15%
2020/01/13	2	19.70	1	19.75	19.75	1	1,343	0.07%
2020/01/10	0	0.00	3	19.63	19.75	-3	1,356	-0.22%
2020/01/09	0	0.00	0	19.20	19.20	0	1,290	0.00%
2020/01/08	1	19.20	0	0.00	19.20	1	1,306	0.08%
2020/01/07	0	0.00	2	19.33	19.35	-2	1,304	-0.15%
2020/01/06	0	0.00	1	19.25	19.20	-1	1,326	-0.08%
2020/01/03	1	19.30	2	19.50	19.40	-1	1,345	-0.07%
2020/01/02	14	19.38	5	19.42	19.45	9	1,339	0.67%
2019/12/31	0	0.00	6	19.22	19.30	-6	1,305	-0.46%
2019/12/30	1	19.15	2	19.20	19.20	-1	1,288	-0.08%
2019/12/27	1	19.00	0	0.00	19.10	1	1,263	0.08%
2019/12/26	0	0.00	2	19.13	19.15	-2	1,248	-0.16%
2019/12/25	1	18.90	0	0.00	18.95	1	1,203	0.08%
2019/12/23	1	19.00	1	19.00	19.00	0	1,200	0.00%
2019/12/18	0	0.00	1	19.00	18.95	-1	1,200	-0.08%
2019/12/17	1	18.75	0	0.00	18.85	1	1,191	0.08%
2019/12/16	1	18.85	0	0.00	18.85	1	1,155	0.09%
2019/12/12	0	0.00	1	19.00	18.95	-1	1,150	-0.09%
2019/12/10	0	0.00	1	18.90	18.95	-1	1,157	-0.09%
2019/12/05	7	18.60	0	0.00	18.60	7	1,186	0.59%
2019/12/04	0	0.00	1	18.75	18.75	-1	1,168	-0.09%
2019/12/02	0	0.00	1	18.75	18.70	-1	1,164	-0.09%
2019/11/26	5	18.96	0	0.00	18.90	5	1,111	0.45%
2019/11/25	0	0.00	6	19.27	19.20	-6	1,088	-0.55%
2019/11/22	0	0.00	2	18.80	18.80	-2	1,052	-0.19%
2019/11/18	1	18.70	2	18.95	18.80	-1	1,052	-0.10%
2019/11/15	2	18.90	3	19.07	18.85	-1	1,048	-0.10%
2019/11/14	2	18.75	8	18.71	18.80	-6	997	-0.60%
2019/11/13	1	18.30	0	0.00	18.30	1	925	0.11%
2019/11/06	0	0.00	2	18.30	18.20	-2	940	-0.21%
2019/11/05	10	18.35	0	0.00	18.35	10	936	1.07%
2019/11/04	0	0.00	1	18.25	18.25	-1	953	-0.10%
2019/10/28	0	0.00	2	18.25	18.15	-2	1,018	-0.20%
2019/10/25	1	18.05	0	0.00	18.05	1	1,008	0.10%
2019/10/24	1	18.05	0.4	18.10	18.10	0.6	1,024	0.06%
2019/10/23	1	18.00	0	0.00	18.00	1	1,033	0.10%
2019/10/21	5	17.94	0	0.00	17.95	5	1,057	0.47%
2019/10/18	0	0.00	1	17.80	17.80	-1	1,040	-0.10%
2019/10/17	1	18.30	0	0.00	18.45	1	1,013	0.10%
2019/10/15	0	0.00	1	18.30	18.30	-1	1,008	-0.10%
2019/10/14	1	18.25	5	18.18	18.30	-4	1,030	-0.39%
2019/10/09	1	17.65	1	17.65	17.65	0	1,052	0.00%
2019/10/08	1	18.10	0	0.00	18.05	1	1,038	0.10%
2019/10/07	1	17.90	0	0.00	17.90	1	1,060	0.09%
2019/10/04	2	17.85	0	0.00	17.85	2	1,116	0.18%
2019/10/02	1	17.90	0	0.00	17.90	1	1,175	0.09%
2019/09/25	1	18.05	1	18.00	18.05	0	1,266	0.00%
2019/09/20	2	18.25	0	0.00	18.30	2	1,305	0.15%
2019/09/17	1	18.15	0	0.00	18.15	1	1,377	0.07%
2019/09/16	0	0.00	1	18.35	18.35	-1	1,427	-0.07%
2019/09/10	1	18.25	0	0.00	18.25	1	1,516	0.07%
2019/09/09	0	0.00	4	18.16	18.30	-4	1,527	-0.26%
2019/09/05	2	17.83	0	0.00	17.85	2	1,510	0.13%
2019/09/04	0	0.00	2	17.80	17.85	-2	1,510	-0.13%
2019/09/03	1	17.75	1	17.75	17.70	0	1,512	0.00%
2019/08/28	1	17.50	0	0.00	17.35	1	1,526	0.07%
2019/08/26	0	0.00	1	17.50	17.50	-1	1,523	-0.07%
2019/08/22	1	17.75	0	0.00	17.80	1	1,545	0.06%
2019/08/21	6	17.69	0	0.00	17.70	6	1,555	0.39%
2019/08/16	2	17.65	0	0.00	17.65	2	1,551	0.13%
2019/08/15	2	17.80	0	0.00	17.80	2	1,545	0.13%
2019/08/14	1	18.10	0	0.00	18.00	1	1,546	0.06%
2019/08/12	0	0.00	1	18.35	18.30	-1	1,557	-0.06%
2019/08/08	0	0.00	1	18.20	18.35	-1	1,564	-0.06%
2019/08/07	5	18.05	0	0.00	17.95	5	1,567	0.32%
2019/08/06	0	0.00	2	17.95	18.05	-2	1,586	-0.13%
2019/08/05	1	18.30	0	0.00	18.10	1	1,574	0.06%
2019/08/02	4	18.45	0	0.00	18.45	4	1,580	0.25%
2019/08/01	1	18.60	0	0.00	18.65	1	1,610	0.06%
2019/07/30	1	18.95	0	0.00	18.85	1	1,607	0.06%
2019/07/23	0	0.00	1	19.00	19.00	-1	1,645	-0.06%
2019/07/22	1	19.20	1	19.25	19.10	0	1,642	0.00%
2019/07/19	1	19.20	0	0.00	19.10	1	1,642	0.06%
2019/07/16	4	19.16	1	19.10	19.15	3	1,683	0.18%
2019/07/15	6	19.23	0	0.00	19.20	6	1,662	0.36%
2019/07/12	2	19.63	0	0.00	19.70	2	1,678	0.12%
2019/07/11	1	19.70	2	19.70	19.65	-1	1,703	-0.06%
2019/07/10	2	20.50	8	20.54	20.60	-6	1,691	-0.35%
2019/07/09	1	20.50	1	20.50	20.50	0	1,665	0.00%
2019/07/05	0	0.00	6	20.57	20.60	-6	1,707	-0.35%
2019/07/03	1	20.40	2	20.50	20.40	-1	1,897	-0.05%
2019/07/02	4	20.39	3	20.53	20.45	1	1,956	0.05%
2019/07/01	3	20.22	0	0.00	20.25	3	1,951	0.15%
2019/06/27	1	20.35	0	0.00	20.40	1	1,942	0.05%
2019/06/26	5	20.40	0	0.00	20.35	5	1,979	0.25%
2019/06/25	0	0.00	1	20.75	20.75	-1	1,973	-0.05%
2019/06/24	0	0.00	4.5	20.78	20.75	-4.5	1,970	-0.23%
2019/06/21	0	0.00	5	20.65	20.75	-5	1,965	-0.25%
2019/06/20	0	0.00	5	20.45	20.50	-5	1,945	-0.26%
2019/06/19	0	0.00	8	20.11	20.20	-8	1,950	-0.41%
2019/06/18	2	19.90	1	19.85	19.90	1	1,940	0.05%
2019/06/17	0	0.00	4	19.83	19.90	-4	1,948	-0.21%
2019/06/14	24	19.65	1	19.65	19.65	23	1,941	1.18%
2019/06/13	2	19.45	0	0.00	19.45	2	1,941	0.10%
2019/06/11	1	19.50	1	19.60	19.55	0	1,970	0.00%
2019/06/10	3	19.50	0	0.00	19.55	3	1,983	0.15%
2019/06/06	0.5	19.45	0	0.00	19.40	0.5	1,984	0.03%
2019/06/05	2	19.45	7	19.45	19.40	-5	1,996	-0.25%
2019/06/04	1	19.40	0	0.00	19.40	1	2,009	0.05%
2019/06/03	0	0.00	1	19.40	19.35	-1	2,016	-0.05%
2019/05/31	1	19.40	1	19.45	19.40	0	2,038	0.00%
2019/05/30	0	0.00	1	19.40	19.40	-1	2,044	-0.05%
2019/05/27	2	19.28	0	0.00	19.40	2	2,028	0.10%
2019/05/22	1	19.35	0	0.00	19.40	1	2,078	0.05%
2019/05/16	0	0.00	3	19.30	19.30	-3	2,223	-0.13%
2019/05/15	3	19.38	0	0.00	19.25	3	2,257	0.13%
2019/05/14	0	0.00	2	19.13	19.30	-2	2,268	-0.09%
2019/05/09	1	19.50	100	19.70	19.50	-99	2,332	-4.24%
2019/05/08	0	0.00	1	19.80	19.80	-1	2,303	-0.04%
2019/05/07	3	19.70	0	0.00	19.70	3	2,301	0.13%
2019/05/06	5	19.69	0	0.00	19.70	5	2,294	0.22%
2019/05/03	2	20.00	0	0.00	19.95	2	2,269	0.09%
2019/05/02	2	19.95	2	19.98	20.00	0	2,265	0.00%
2019/04/30	2	19.73	1	19.70	19.75	1	2,259	0.04%
2019/04/26	2	19.95	0	0.00	19.85	2	2,246	0.09%
2019/04/25	6	19.98	0	0.00	20.10	6	2,251	0.27%
2019/04/24	2	19.90	1	20.00	19.90	1	2,248	0.04%
2019/04/22	2	19.90	0	0.00	19.95	2	2,212	0.09%
2019/04/19	1	19.95	0	0.00	19.90	1	2,210	0.05%
2019/04/18	1	20.15	1	20.15	19.85	0	2,209	0.00%
2019/04/17	5	20.38	0	0.00	20.40	5	2,166	0.23%
2019/04/16	5	20.54	0	0.00	20.45	5	2,147	0.23%
2019/04/15	2	20.55	4	20.80	20.60	-2	2,141	-0.09%
2019/04/12	13	20.75	0	0.00	20.55	13	2,121	0.61%
2019/04/11	2	21.05	0	0.00	21.00	2	2,074	0.10%
2019/04/10	10	21.32	3	21.40	21.35	7	2,041	0.34%
2019/04/09	6	20.83	3	21.10	20.80	3	1,892	0.16%
2019/04/08	0	0.00	12	20.98	21.20	-12	1,847	-0.65%
2019/04/03	0	0.00	4	20.66	20.60	-4	1,793	-0.22%
2019/04/02	1	20.60	0	0.00	20.55	1	1,760	0.06%
2019/04/01	1	20.60	0	0.00	20.50	1	1,755	0.06%
2019/03/29	1	20.50	4	20.48	20.50	-3	1,744	-0.17%
2019/03/28	4	20.30	4	20.25	20.20	0	1,771	0.00%
2019/03/27	8	20.54	0	0.00	20.50	8	1,782	0.45%
2019/03/25	2	20.60	2	20.75	20.55	0	1,788	0.00%
2019/03/22	2	20.90	6	20.78	20.90	-4	1,782	-0.22%
2019/03/21	1	20.45	3	20.52	20.65	-2	1,736	-0.12%
2019/03/18	0	20.30	0	0.00	20.30	0	1,697	0.00%
2019/03/15	12	20.17	2	20.30	20.25	10	1,702	0.59%
2019/03/14	5	20.14	0	0.00	20.10	5	1,701	0.29%
2019/03/13	0	0.00	1	20.35	20.30	-1	1,710	-0.06%
2019/03/12	2	20.28	3	20.47	20.25	-1	1,722	-0.06%
2019/03/11	1	20.00	1	20.25	20.30	0	1,735	0.00%
2019/03/08	3	20.05	0	0.00	20.15	3	1,767	0.17%
2019/03/06	0	0.00	1	20.40	20.40	-1	1,814	-0.06%
2019/02/27	2	20.15	2	20.20	20.20	0	1,835	0.00%
2019/02/26	0	0.00	150	20.30	20.30	-150	1,846	-8.12%	大賣/鉅額交易
2019/02/25	0	0.00	1	20.40	20.35	-1	1,851	-0.05%
2019/02/22	0	0.00	3	20.25	20.20	-3	1,858	-0.16%
2019/02/21	2	20.10	0	0.00	20.15	2	1,874	0.11%
2019/02/20	1	20.30	5	20.32	20.25	-4	1,883	-0.21%
2019/02/19	2	20.28	0	0.00	20.45	2	1,881	0.11%
2019/02/18	3	20.30	3	20.42	20.40	0	1,883	0.00%
2019/02/15	0	0.00	16	19.97	20.15	-16	1,862	-0.86%
2019/02/14	0	0.00	3	19.70	19.70	-3	1,821	-0.16%
2019/02/13	2	19.33	0	0.00	19.45	2	1,814	0.11%
2019/02/12	5	19.42	2	19.45	19.45	3	1,834	0.16%
2019/02/11	5	19.43	1	19.55	19.30	4	1,832	0.22%
2019/01/30	1	19.50	4	19.50	19.45	-3	1,906	-0.16%
2019/01/29	0	0.00	2	19.25	19.40	-2	1,913	-0.10%
2019/01/28	0	0.00	2	19.20	19.30	-2	1,939	-0.10%
2019/01/25	0	0.00	1	19.10	19.10	-1	1,980	-0.05%
2019/01/22	1	19.10	0	0.00	19.10	1	2,252	0.04%
2019/01/21	1	19.00	1	19.10	19.10	0	2,296	0.00%
2019/01/18	1	18.85	0	0.00	18.95	1	2,373	0.04%
2019/01/17	5	18.97	1	19.05	18.95	4	2,478	0.16%
2019/01/15	0	0.00	3	18.98	18.95	-3	2,532	-0.12%
2019/01/14	0	0.00	1	18.95	18.85	-1	2,551	-0.04%
2019/01/10	3	18.80	1	18.95	18.80	2	2,672	0.07%
2019/01/09	3	18.80	1	18.90	18.85	2	2,738	0.07%
2019/01/08	4	18.70	0	0.00	18.65	4	2,759	0.14%
2019/01/07	1	18.90	1	19.00	18.85	0	2,831	0.00%
2019/01/04	0	0.00	2	18.78	18.80	-2	2,963	-0.07%
2019/01/03	0	0.00	2	18.85	18.85	-2	3,042	-0.07%
2019/01/02	0	0.00	1	18.80	18.80	-1	3,068	-0.03%
2018/12/28	1	18.65	0	0.00	18.65	1	3,145	0.03%
2018/12/27	2	18.80	2	19.00	19.00	0	3,264	0.00%
2018/12/26	5	18.80	0	0.00	18.60	5	3,334	0.15%
2018/12/25	0	0.00	1	18.90	19.00	-1	3,366	-0.03%
2018/12/21	5	18.94	0	0.00	18.85	5	3,644	0.14%
2018/12/20	34	19.39	1	19.35	19.35	33	3,723	0.89%
2018/12/19	2	19.70	0	0.00	19.65	2	3,831	0.05%
2018/12/18	1	19.65	0	0.00	19.65	1	3,907	0.03%
2018/12/17	1	20.00	0	0.00	19.95	1	4,005	0.02%
2018/12/14	0	0.00	2	20.28	20.25	-2	4,124	-0.05%
2018/12/12	1	20.15	1	20.35	20.25	0	4,329	0.00%
2018/12/11	1	20.10	0	0.00	20.35	1	4,474	0.02%
2018/12/10	3	20.17	0	0.00	20.20	3	4,774	0.06%
2018/12/07	1	20.60	0	0.00	20.60	1	4,930	0.02%
2018/12/06	0	0.00	2	20.80	20.65	-2	5,184	-0.04%
2018/12/05	2	21.08	0	0.00	21.00	2	5,355	0.04%
2018/12/04	3	21.50	3	21.47	21.40	0	5,528	0.00%
2018/12/03	2	21.68	2	21.75	21.65	0	5,889	0.00%
2018/11/30	1	21.10	1	21.15	21.75	0	5,919	0.00%
2018/11/29	3	21.30	0	0.00	21.20	3	5,918	0.05%
2018/11/28	1	21.15	0	0.00	21.25	1	5,963	0.02%
2018/11/27	3	21.22	3	21.30	21.25	0	6,035	0.00%
2018/11/26	1	21.15	5	21.33	21.35	-4	6,105	-0.07%
2018/11/23	2	20.75	0	0.00	20.90	2	6,149	0.03%
2018/11/22	4	20.95	1	21.05	20.90	3	6,316	0.05%
2018/11/21	2	20.88	3	21.03	21.00	-1	6,442	-0.02%
2018/11/20	1	21.25	15	21.38	21.20	-14	6,600	-0.21%
2018/11/19	1	21.60	22	21.62	21.60	-21	6,896	-0.30%
2018/11/16	0	0.00	4	21.38	21.35	-4	7,278	-0.05%
2018/11/15	6	21.17	0	0.00	21.20	6	7,571	0.08%
2018/11/14	3	21.33	2	21.45	21.35	1	7,741	0.01%
2018/11/13	1	20.80	18	21.02	21.30	-17	7,792	-0.22%
2018/11/12	2	21.35	11	21.60	21.35	-9	7,946	-0.11%
2018/11/09	2	21.18	2	21.43	21.20	0	8,196	0.00%
2018/11/08	4	21.13	3	21.25	21.35	1	8,340	0.01%
2018/11/07	0	0.00	7	21.21	21.35	-7	8,346	-0.08%
2018/11/06	2	20.05	4	20.26	20.40	-2	8,371	-0.02%
2018/11/05	6	20.08	2	20.38	20.00	4	8,482	0.05%
2018/11/02	2	20.23	9	20.45	20.50	-7	8,470	-0.08%
2018/11/01	3	19.78	7	20.15	20.25	-4	8,436	-0.05%
2018/10/31	12	19.50	6	19.74	19.75	6	8,368	0.07%
2018/10/30	8	19.47	6	19.53	19.75	2	8,273	0.02%
2018/10/29	2	19.75	4	20.03	20.15	-2	8,177	-0.02%
2018/10/26	8	19.79	8	20.09	20.10	0	8,136	0.00%
2018/10/25	7	19.50	3	19.92	20.05	4	8,059	0.05%
2018/10/24	4	20.29	0	0.00	20.45	4	7,970	0.05%
2018/10/23	12	20.43	1	20.70	20.45	11	7,986	0.14%
2018/10/22	5	20.63	7	20.79	20.80	-2	7,967	-0.03%
2018/10/19	0	0.00	2	20.60	20.60	-2	7,942	-0.03%
2018/10/18	5	20.78	0	0.00	20.55	5	7,876	0.06%
2018/10/17	13	21.51	0	0.00	21.00	13	7,802	0.17%
2018/10/16	9	21.67	10.5	21.64	21.65	-1.5	7,726	-0.02%
2018/10/15	11	21.89	9	21.96	22.00	2	7,678	0.03%
2018/10/12	0	0.00	3	21.28	21.60	-3	7,583	-0.04%
2018/10/11	4	21.05	0	0.00	21.05	4	7,437	0.05%
2018/10/09	1	23.10	3	23.28	23.35	-2	7,356	-0.03%
2018/10/08	7	23.09	7	23.32	23.00	0	7,322	0.00%
2018/10/05	8	23.15	3	23.43	23.00	5	7,242	0.07%
2018/10/04	5	23.40	7	23.66	24.10	-2	7,126	-0.03%
2018/10/03	2	23.95	11	23.98	23.75	-9	7,062	-0.13%
2018/10/02	93	23.96	6.1	23.96	23.95	86.9	7,033	1.24%
2018/10/01	17	24.53	9	24.63	24.40	8	7,001	0.11%
2018/09/28	87	24.70	75	25.48	24.60	12	6,963	0.17%
2018/09/27	6	24.95	11	25.20	25.30	-5	6,795	-0.07%
2018/09/26	4	24.34	14	24.33	24.80	-10	6,650	-0.15%
2018/09/25	8	23.79	2	24.10	23.55	6	6,526	0.09%
2018/09/21	112	24.36	13	24.25	24.05	99	6,454	1.53%	大買/
2018/09/20	15	24.09	4	24.10	23.80	11	6,333	0.17%
2018/09/19	24	24.80	51	24.66	24.65	-27	6,195	-0.44%
2018/09/18	29	24.82	33.2	24.79	24.65	-4.2	6,141	-0.07%
2018/09/17	71	24.59	7	24.75	24.60	64	6,009	1.07%
2018/09/14	21	24.20	49	24.56	25.00	-28	5,859	-0.48%
2018/09/13	2	23.80	13	23.72	23.75	-11	5,568	-0.20%
2018/09/12	50	23.02	43	23.23	23.30	7	5,400	0.13%
2018/09/11	31	22.04	51	22.53	22.75	-20	5,158	-0.39%
2018/09/10	36	21.32	64	22.00	22.40	-28	5,014	-0.56%
2018/09/07	23	22.21	16	22.30	21.80	7	4,829	0.14%
2018/09/06	3	21.27	6	21.62	21.75	-3	4,504	-0.07%
2018/09/05	11	21.55	6	21.56	21.50	5	4,448	0.11%
2018/09/04	1	21.35	6	21.53	21.35	-5	4,411	-0.11%
2018/09/03	6	21.18	13.4	21.37	21.15	-7.4	4,391	-0.17%
2018/08/31	0	0.00	1	21.25	21.45	-1	4,320	-0.02%
2018/08/30	20	21.71	10	21.50	21.45	10	4,271	0.23%
2018/08/29	6	21.58	54	21.69	21.95	-48	4,235	-1.13%
2018/08/28	13	21.35	14	21.38	21.35	-1	4,138	-0.02%
2018/08/27	36	21.70	10	22.16	21.50	26	4,155	0.63%
2018/08/24	28	21.74	35.3	21.86	21.75	-7.3	4,019	-0.18%
2018/08/23	34	21.49	50.5	21.44	21.65	-16.5	3,728	-0.44%
2018/08/22	31	20.54	27	20.72	20.65	4	3,364	0.12%
2018/08/21	0	0.00	55	19.55	19.80	-55	3,080	-1.79%
2018/08/20	10	19.10	22	19.20	19.10	-12	2,905	-0.41%
2018/08/17	57	19.13	19.3	19.22	19.05	37.7	2,850	1.32%
2018/08/16	38	19.16	38	19.11	18.80	0	2,680	0.00%
2018/08/15	17	18.58	10	18.45	18.55	7	2,430	0.29%
2018/08/14	0	0.00	36	18.10	18.10	-36	2,268	-1.59%
2018/08/13	26	18.06	4	18.00	18.00	22	2,271	0.97%
2018/08/10	1	17.85	44.7	17.95	17.85	-43.7	2,203	-1.98%
2018/08/09	4	17.45	3	17.42	17.30	1	2,187	0.05%
2018/08/08	0	0.00	8	17.39	17.35	-8	2,194	-0.36%
2018/08/07	0	0.00	1	17.15	17.20	-1	2,221	-0.05%
2018/08/06	0	0.00	3	17.27	17.20	-3	2,273	-0.13%
2018/08/03	7	17.02	0	0.00	17.05	7	2,462	0.28%
2018/08/02	1	17.15	0	0.00	17.10	1	2,506	0.04%
2018/08/01	1	17.20	1	17.10	17.20	0	2,544	0.00%
2018/07/31	0	0.00	6	17.25	17.25	-6	2,649	-0.23%
2018/07/30	4	17.23	5	17.17	17.10	-1	2,655	-0.04%
2018/07/27	30	16.88	0	0.00	16.85	30	2,614	1.15%
2018/07/26	31	16.79	1	16.70	16.85	30	2,659	1.13%
2018/07/24	4	16.65	0	0.00	16.75	4	2,773	0.14%
2018/07/17	5	16.65	0	0.00	16.70	5	2,847	0.18%
2018/07/12	0	0.00	2	16.68	16.75	-2	2,866	-0.07%
2018/07/11	3.1	17.05	0	0.00	17.10	3.1	2,856	0.11%
2018/07/10	1	17.15	0	0.00	17.15	1	2,842	0.04%
2018/07/09	1	17.35	7	17.11	17.20	-6	2,828	-0.21%
2018/07/06	6	16.75	3	16.98	16.95	3	2,870	0.10%
2018/07/05	1	16.90	3	17.02	16.90	-2	2,907	-0.07%
2018/07/04	0	0.00	1	17.15	17.05	-1	2,986	-0.03%
2018/06/29	1	16.80	2	17.05	17.15	-1	2,974	-0.03%
2018/06/28	1	16.90	1	17.00	16.80	0	2,984	0.00%
2018/06/27	0	0.00	6	17.00	17.05	-6	2,979	-0.20%
2018/06/26	2	16.63	0	0.00	16.65	2	2,964	0.07%
2018/06/21	1	17.15	34	17.19	17.10	-33	2,950	-1.12%
2018/06/20	40	17.09	0	0.00	17.05	40	2,965	1.35%
2018/06/19	3	17.22	0	0.00	17.15	3	2,958	0.10%
2018/06/15	1	17.35	4	17.48	17.50	-3	2,911	-0.10%
2018/06/14	7	17.59	5	17.75	17.35	2	2,904	0.07%
2018/06/13	1	17.85	0	0.00	17.85	1	2,853	0.04%
2018/06/12	1	17.95	0	0.00	17.95	1	2,846	0.04%
2018/06/11	0	0.00	2	18.10	18.00	-2	2,838	-0.07%
2018/06/06	7.1	17.96	0	0.00	18.05	7.1	2,823	0.25%
2018/06/05	13	18.25	4	18.49	18.15	9	2,803	0.32%
2018/06/04	4	18.31	17	18.32	18.50	-13	2,726	-0.48%
2018/06/01	1	17.90	4	18.01	17.95	-3	2,590	-0.12%
2018/05/31	0	0.00	1	17.75	17.85	-1	2,572	-0.04%
2018/05/30	2	17.55	0	0.00	17.65	2	2,589	0.08%
2018/05/29	2	17.75	4	17.83	17.80	-2	2,582	-0.08%
2018/05/28	0	0.00	1	17.70	17.70	-1	2,638	-0.04%
2018/05/24	1	17.50	0	0.00	17.45	1	3,051	0.03%
2018/05/23	1	17.50	1	17.70	17.50	0	3,119	0.00%
2018/05/22	3	17.62	7	17.69	17.60	-4	3,090	-0.13%
2018/05/21	7	17.74	1.9	17.65	17.65	5.1	3,079	0.17%
2018/05/18	19	18.05	3	18.03	18.00	16	3,034	0.53%
2018/05/17	1	18.00	16	18.05	18.00	-15	3,002	-0.50%
2018/05/16	1	17.50	2	17.68	17.70	-1	2,879	-0.03%
2018/05/15	0	0.00	10	17.63	17.55	-10	2,874	-0.35%
2018/05/14	5	17.45	5	17.55	17.55	0	2,901	0.00%
2018/05/11	15	17.76	37	17.81	17.65	-22	2,876	-0.76%
2018/05/10	0	0.00	1	17.40	17.45	-1	2,713	-0.04%
2018/05/09	0	0.00	13	17.32	17.30	-13	2,671	-0.49%
2018/05/08	30	17.25	36	17.33	17.40	-6	2,661	-0.23%
2018/05/07	0	0.00	15	17.13	17.15	-15	2,574	-0.58%
2018/05/04	3	17.17	0	0.00	17.10	3	2,552	0.12%
2018/05/03	0	0.00	1	17.15	17.15	-1	2,539	-0.04%
2018/05/02	11	17.10	4	17.10	17.10	7	2,516	0.28%
2018/04/27	0	0.00	5	16.65	16.65	-5	2,456	-0.20%
2018/04/24	0	0.00	10	16.40	16.40	-10	2,673	-0.37%
2018/04/23	1	16.60	1	16.65	16.50	0	3,017	0.00%
2018/04/19	5	16.40	0	0.00	16.45	5	3,040	0.16%
2018/04/18	2	16.38	0	0.00	16.45	2	3,093	0.06%
2018/04/16	1	16.55	0	0.00	16.60	1	3,125	0.03%
2018/04/13	2	16.70	20	16.74	16.80	-18	3,167	-0.57%
2018/04/12	31	16.92	11	16.75	16.85	20	3,198	0.63%
2018/04/11	1	16.55	5	16.54	16.65	-4	3,158	-0.13%
2018/04/10	14	16.34	2	16.70	16.70	12	3,115	0.39%
2018/04/09	0	0.00	2.1	16.25	16.30	-2.1	3,063	-0.07%
2018/04/03	0	0.00	1	16.25	16.30	-1	3,068	-0.03%
2018/03/31	2	16.35	0	0.00	16.20	2	3,122	0.06%
2018/03/30	0	0.00	2	16.30	16.35	-2	3,226	-0.06%
2018/03/29	1	16.20	1	16.30	16.25	0	3,231	0.00%
2018/03/28	1	16.15	0	0.00	16.15	1	3,235	0.03%
2018/03/27	12	16.11	0	0.00	16.15	12	3,246	0.37%
2018/03/23	0	0.00	5	16.20	16.10	-5	3,309	-0.15%
2018/03/22	4	16.40	0	0.00	16.35	4	3,297	0.12%
2018/03/21	55	16.60	0	0.00	16.50	55	3,313	1.66%
2018/03/20	1	16.55	0	0.00	16.55	1	3,331	0.03%
2018/03/19	51	16.73	0	0.00	16.65	51	3,340	1.53%
2018/03/16	58	16.85	0	0.00	16.80	58	3,365	1.72%
2018/03/15	1	16.85	0	0.00	16.90	1	3,371	0.03%
2018/03/12	1	16.95	6.8	17.03	16.95	-5.8	3,411	-0.17%
2018/03/08	0	0.00	1	16.80	16.75	-1	3,591	-0.03%
2018/03/07	0	0.00	7	16.80	16.70	-7	3,615	-0.19%
2018/03/06	9	16.62	0	0.00	16.60	9	3,631	0.25%
2018/03/05	2	17.05	2	16.90	16.80	0	3,624	0.00%
2018/03/02	2	17.08	3	17.18	17.15	-1	3,587	-0.03%
2018/03/01	3	17.17	6	17.08	17.10	-3	3,570	-0.08%
2018/02/27	6	17.08	14	17.26	16.90	-8	3,498	-0.23%
2018/02/26	43	17.44	20	17.41	17.30	23	3,399	0.68%
2018/02/23	6	16.30	13	16.15	16.30	-7	3,079	-0.23%
2018/02/22	5	15.60	0	0.00	15.60	5	3,074	0.16%
2018/02/21	1	15.75	1	15.50	15.60	0	3,129	0.00%
2018/02/12	2	15.25	0	0.00	15.25	2	3,154	0.06%
2018/02/09	2	15.08	0	0.00	15.30	2	3,152	0.06%
2018/02/08	3	15.40	0	0.00	15.55	3	3,174	0.09%
2018/02/07	0	0.00	2	15.63	15.50	-2	3,195	-0.06%
2018/02/06	16	15.56	0	0.00	15.40	16	3,239	0.49%
2018/02/05	1	16.05	1	16.20	16.20	0	3,191	0.00%
2018/02/02	0	0.00	13	16.30	16.15	-13	3,192	-0.41%
2018/02/01	49	15.98	1	16.00	15.90	48	3,192	1.50%
2018/01/31	4	15.90	0	0.00	15.90	4	3,223	0.12%
2018/01/30	11	16.19	0	0.00	16.10	11	3,285	0.33%
2018/01/25	1	16.35	0.3	16.35	16.35	0.7	3,338	0.02%
2018/01/24	0	0.00	3.5	16.36	16.40	-3.5	3,334	-0.10%
2018/01/23	0	0.00	3	16.55	16.35	-3	3,337	-0.09%
2018/01/22	5	16.46	1	16.45	16.40	4	3,323	0.12%
2018/01/19	2	16.65	0	0.00	16.60	2	3,287	0.06%
2018/01/18	2	16.90	34.1	16.84	16.80	-32.1	3,254	-0.99%
2018/01/17	20	17.37	11	17.39	17.20	9	3,139	0.29%
2018/01/15	1	16.40	2	16.58	16.55	-1	2,906	-0.03%
2018/01/12	1	16.25	7	16.49	16.55	-6	2,973	-0.20%
2018/01/11	1	16.25	1	16.45	16.40	0	2,973	0.00%
2018/01/10	1	16.35	0	0.00	16.30	1	3,009	0.03%
2018/01/09	1	16.55	2	16.70	16.55	-1	3,045	-0.03%
2018/01/08	2	16.43	1	16.70	16.35	1	3,060	0.03%
2018/01/05	0	0.00	5	16.53	16.60	-5	3,075	-0.16%
2018/01/03	0	0.00	4	16.39	16.40	-4	3,127	-0.13%
2018/01/02	2	16.40	9	16.43	16.45	-7	3,156	-0.22%