正隆 (1904)-凱基-市政券商分點個股進出

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
29.10
漲跌
▼0.10
漲幅
-0.34%
成交量
598張
產業
上市造紙類股
646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－凱基-市政券商分點個股進出

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

凱基-市政券商分點個股進出
凱基-市政券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	1	28.90	0	0.00	29.10	1	901	0.11%
2024/05/06	1	29.25	1	29.25	29.20	0	897	0.00%
2024/05/03	1	29.30	2	29.30	29.10	-1	897	-0.11%
2024/04/30	2	29.20	0	0.00	29.20	2	892	0.22%
2024/04/26	1	28.80	0	0.00	28.85	1	874	0.11%
2024/04/25	0	0.00	1	29.15	29.00	-1	871	-0.11%
2024/04/24	1	29.15	0	0.00	28.85	1	863	0.12%
2024/04/22	0	0.00	1	29.00	29.10	-1	868	-0.12%
2024/04/19	0.1	28.35	0	0.00	28.20	0.1	844	0.01%
2024/04/17	1	28.40	0	0.00	28.40	1	821	0.12%
2024/04/16	0	0.00	7	28.45	28.35	-7	821	-0.85%
2024/04/15	0	0.00	1	29.25	29.00	-1	789	-0.13%
2024/04/10	0.4	29.35	0	0.00	29.30	0.4	780	0.05%
2024/04/09	0.1	29.15	1	29.20	29.20	-0.9	769	-0.12%
2024/04/08	0.1	28.89	0	0.00	29.05	0.1	789	0.01%
2024/04/02	0.3	29.00	0	0.00	28.80	0.3	773	0.04%
2024/04/01	0	29.10	0	0.00	29.10	0	718	0.00%
2024/03/28	1	29.20	1	29.20	29.30	0	705	0.00%
2024/03/27	0	29.15	0	0.00	29.25	0	700	0.00%
2024/03/26	0	29.10	1	29.05	29.00	-1	691	-0.14%
2024/03/25	1	29.00	0	0.00	29.10	1	693	0.14%
2024/03/22	0	29.30	0	0.00	29.10	0	695	0.00%
2024/03/21	1	29.10	0	0.00	29.25	1	735	0.14%
2024/03/20	0	29.05	0	0.00	28.95	0	752	0.00%
2024/03/19	0	29.00	0	0.00	28.95	0	756	0.00%
2024/03/18	0	28.90	0	0.00	28.85	0	754	0.00%
2024/03/15	1	28.75	0	0.00	28.75	1	765	0.13%
2024/03/13	1	28.65	0	0.00	28.85	1	762	0.13%
2024/03/08	1	28.50	30	28.45	28.55	-29	750	-3.86%
2024/03/07	0	28.80	0.3	28.85	28.70	-0.3	762	-0.03%
2024/03/06	0	29.00	0	0.00	28.85	0	761	0.00%
2024/03/05	4	28.96	0	0.00	28.85	4	763	0.53%
2024/03/04	1	29.35	0	0.00	29.05	1	760	0.13%
2024/02/27	0	28.95	0	0.00	28.85	0	755	0.00%
2024/02/26	0	0.00	10	29.10	29.00	-10	757	-1.32%
2024/02/23	0	29.00	0	0.00	28.95	0	765	0.00%
2024/02/21	1	29.20	0	0.00	29.20	1	770	0.13%
2024/02/19	0	29.30	0	0.00	29.35	0	788	0.00%
2024/02/16	1	29.00	0	0.00	29.20	1	825	0.12%
2024/02/15	5	28.80	0	0.00	28.80	5	821	0.61%
2024/02/05	0	28.85	0	0.00	28.75	0	817	0.00%
2024/01/23	2	28.80	0	0.00	28.80	2	824	0.24%
2024/01/17	1	28.70	0	0.00	28.85	1	830	0.12%
2024/01/10	0.1	29.20	0	0.00	29.10	0.1	922	0.01%
2024/01/09	1	29.25	0	0.00	29.25	1	932	0.11%
2024/01/08	1	29.50	0	0.00	29.40	1	993	0.10%
2024/01/04	1	29.25	1	29.30	29.25	0	1,039	0.00%
2024/01/02	1	29.65	0	0.00	29.35	1	1,076	0.09%
2023/12/19	0.1	29.80	0	0.00	29.70	0.1	1,173	0.00%
2023/12/18	0	0.00	1	30.50	30.25	-1	1,193	-0.08%
2023/12/11	1	29.95	0	0.00	30.15	1	1,184	0.08%
2023/12/08	0	0.00	1	29.95	29.95	-1	1,196	-0.08%
2023/12/06	0	0.00	2	29.95	30.05	-2	1,251	-0.16%
2023/12/05	2	30.00	0	0.00	29.95	2	1,256	0.16%
2023/12/04	0	0.00	0	29.93	30.10	0	1,259	0.00%
2023/12/01	0	29.70	0	0.00	29.80	0	1,246	0.00%
2023/11/30	30	29.81	0	0.00	29.75	30	1,250	2.40%
2023/11/29	1	29.60	0	0.00	29.75	1	1,271	0.08%
2023/11/20	0	0.00	0.1	29.70	29.55	-0.1	1,497	0.00%
2023/11/17	0	0.00	1	29.85	29.80	-1	1,530	-0.07%
2023/11/16	1	29.45	1	29.50	29.55	0	1,543	0.00%
2023/11/15	0	0.00	1	29.55	29.70	-1	1,549	-0.06%
2023/10/26	0	0.00	1	28.65	28.55	-1	2,586	-0.04%
2023/10/24	0	0.00	1	28.85	28.85	-1	3,296	-0.03%
2023/10/23	0	0.00	1	28.85	28.70	-1	3,337	-0.03%
2023/10/19	1	28.45	0	0.00	28.40	1	3,462	0.03%
2023/10/17	2	28.48	0	0.00	28.45	2	3,449	0.06%
2023/10/16	0	0.00	2	29.08	28.65	-2	3,463	-0.06%
2023/10/13	1	28.65	1	28.85	28.50	0	3,441	0.00%
2023/10/11	2	28.35	0	0.00	28.35	2	3,460	0.06%
2023/10/06	0	0.00	1.1	28.64	28.75	-1.1	3,496	-0.03%
2023/10/04	1	28.35	0	0.00	28.40	1	3,529	0.03%
2023/10/03	2	28.65	1	28.95	28.55	1	3,573	0.03%
2023/10/02	1	28.45	10	28.35	28.40	-9	3,636	-0.25%
2023/09/28	0	28.55	1	28.75	28.65	-1	3,764	-0.03%
2023/09/26	0	28.40	0	0.00	28.30	0	3,857	0.00%
2023/09/22	0	28.25	0	0.00	28.30	0	4,009	0.00%
2023/09/19	1	28.25	0	0.00	28.40	1	4,374	0.02%
2023/09/15	1	28.30	0	0.00	28.20	1	4,950	0.02%
2023/09/14	0	28.50	0	0.00	28.40	0	4,951	0.00%
2023/09/13	0	28.30	0	0.00	28.45	0	4,960	0.00%
2023/09/12	0	0.00	1	28.15	28.25	-1	4,996	-0.02%
2023/09/11	2	27.85	0	0.00	28.00	2	5,018	0.04%
2023/09/08	0	28.20	0	0.00	28.05	0	5,045	0.00%
2023/09/07	0	28.25	0	0.00	28.15	0	5,102	0.00%
2023/09/05	0	28.60	0	0.00	28.50	0	5,189	0.00%
2023/09/01	8	28.53	11	28.53	28.55	-3	5,273	-0.06%
2023/08/31	2	28.60	2	28.60	28.55	0	5,389	0.00%
2023/08/30	2	27.73	2	27.98	28.00	0	5,419	0.00%
2023/08/29	0	0.00	1	27.85	27.85	-1	5,593	-0.02%
2023/08/28	0	27.68	6	27.40	27.50	-6	5,850	-0.10%
2023/08/24	0	28.00	1	27.90	27.85	-1	5,797	-0.02%
2023/08/23	1	28.00	0.2	28.15	28.10	0.8	5,797	0.01%
2023/08/22	0.1	28.31	0	0.00	28.05	0.1	5,809	0.00%
2023/08/18	0.1	28.40	0	0.00	28.35	0.1	5,850	0.00%
2023/08/17	1.2	28.58	1	29.05	28.80	0.2	5,935	0.00%
2023/08/16	2	28.60	2	28.80	28.90	0	5,938	0.00%
2023/08/15	2	29.10	0	0.00	29.10	2	5,950	0.03%
2023/08/14	1.1	29.04	3	29.20	29.00	-2	6,008	-0.03%
2023/08/11	0.1	30.14	0	0.00	30.00	0.1	6,008	0.00%
2023/08/10	8	30.95	3	30.65	30.45	5	5,968	0.08%
2023/08/09	2	32.37	0	0.00	32.45	2	5,861	0.03%
2023/08/08	1	32.66	1	32.75	32.70	0	5,843	0.00%
2023/08/07	6	33.65	5	34.70	33.45	1	5,843	0.02%
2023/08/04	1	34.40	6	34.52	34.40	-5	5,757	-0.09%
2023/08/02	7	34.41	9	34.51	34.00	-2	5,938	-0.03%
2023/08/01	3	33.95	1	34.00	33.90	2	5,847	0.03%
2023/07/31	7	34.49	5	34.86	34.55	2	5,939	0.03%
2023/07/28	6	34.80	9.1	34.48	34.10	-3.1	6,126	-0.05%
2023/07/27	34	35.20	15.1	34.85	35.00	18.9	5,983	0.32%
2023/07/26	0	0.00	1	33.30	33.15	-1	5,634	-0.02%
2023/07/24	0.1	33.05	2	32.75	32.75	-1.9	5,693	-0.03%
2023/07/21	1	32.30	0	0.00	32.25	1	5,906	0.02%
2023/07/20	6	32.82	1	32.54	32.80	5	6,338	0.08%
2023/07/19	3.1	31.97	2	32.33	31.90	1.1	6,847	0.02%
2023/07/18	1	32.05	0	0.00	32.05	1	7,263	0.01%
2023/07/17	0	0.00	1	32.70	32.75	-1	7,430	-0.01%
2023/07/14	1	32.45	0	0.00	32.40	1	7,402	0.01%
2023/07/13	3	32.22	11	31.95	31.90	-8	7,373	-0.11%
2023/07/11	1	32.70	0	0.00	32.80	1	7,286	0.01%
2023/07/10	2.1	32.73	3	32.80	32.80	-0.9	7,266	-0.01%
2023/07/07	1	33.20	0	0.00	33.30	1	7,228	0.01%
2023/07/06	3	34.30	0	34.30	34.00	3	7,151	0.04%
2023/07/05	0	0.00	2	34.05	34.05	-2	7,034	-0.03%
2023/07/03	10	34.26	0	34.25	34.20	10	6,895	0.14%
2023/06/30	0	0.00	3	33.88	34.05	-3	6,789	-0.04%
2023/06/29	1	34.40	10.1	34.20	34.25	-9.1	6,717	-0.13%
2023/06/28	5	33.80	3	33.45	33.15	2	6,563	0.03%
2023/06/27	2	33.73	8	33.84	33.80	-6	6,491	-0.09%
2023/06/26	28	34.57	10	34.71	34.75	18	6,287	0.29%
2023/06/21	1	33.25	7	33.10	33.30	-6	5,768	-0.10%
2023/06/19	6.2	32.50	1	32.50	32.55	5.2	5,652	0.09%
2023/06/16	0	0.00	1	32.35	32.35	-1	5,636	-0.02%
2023/06/15	1	32.10	1	32.20	32.30	0	5,582	0.00%
2023/06/14	0	32.70	0	0.00	32.55	0	5,558	0.00%
2023/06/13	2	32.48	2	32.72	32.90	0	5,535	0.00%
2023/06/12	2	32.78	1	32.95	33.20	1	5,483	0.02%
2023/06/09	2	33.60	2.3	33.63	33.80	-0.3	5,424	-0.01%
2023/06/08	1.1	33.20	1.1	33.21	33.25	-0.1	5,374	0.00%
2023/06/07	0	0.00	1	33.80	33.80	-1	5,307	-0.02%
2023/06/06	1	33.65	3	34.10	33.55	-2	5,261	-0.04%
2023/06/05	2	33.73	3	33.93	33.75	-1	5,124	-0.02%
2023/06/02	3	33.25	13.1	33.47	33.25	-10.1	5,014	-0.20%
2023/06/01	13	33.66	6	32.97	33.50	7	4,830	0.14%
2023/05/31	2	31.85	0	0.00	31.75	2	4,534	0.04%
2023/05/30	0.1	31.88	0	31.80	31.75	0.1	4,521	0.00%
2023/05/29	2	32.13	37	31.52	31.95	-35	4,522	-0.77%
2023/05/26	3	31.78	0	0.00	31.60	3	4,497	0.07%
2023/05/25	0	0.00	9	32.14	32.20	-9	4,449	-0.20%
2023/05/24	10	32.48	9	32.62	32.45	1	4,428	0.02%
2023/05/23	106	32.49	72.3	32.52	32.60	33.7	4,365	0.77%	大買/
2023/05/22	0	31.20	3	31.63	31.75	-3	4,229	-0.07%
2023/05/19	1	31.55	0	0.00	31.35	1	4,193	0.02%
2023/05/18	1	31.85	1	32.05	31.85	0	4,149	0.00%
2023/05/17	1	31.90	1	32.05	31.80	0	4,074	0.00%
2023/05/16	0	31.55	0	31.60	31.70	0	4,032	0.00%
2023/05/15	1	31.40	0	0.00	31.45	1	4,024	0.03%
2023/05/12	5	31.90	8	31.58	32.05	-3	4,013	-0.07%
2023/05/11	5	31.90	8	31.58	31.75	-3	4,001	-0.07%
2023/05/10	3	32.63	1.1	32.40	32.40	1.9	3,948	0.05%
2023/05/09	16.1	33.73	15	33.47	33.20	1.1	3,911	0.03%
2023/05/08	1	33.25	2	33.50	33.50	-1	3,665	-0.03%
2023/05/05	1.1	33.25	1	33.45	33.10	0.1	3,594	0.00%
2023/05/04	15	33.42	33	33.00	33.65	-18	3,437	-0.52%
2023/05/03	18.1	32.28	12	32.38	32.10	6.1	3,116	0.19%
2023/05/02	17	31.80	11	31.63	32.00	6	2,986	0.20%
2023/04/28	4	31.41	5	31.61	31.30	-1	2,919	-0.03%
2023/04/27	5	31.29	2	31.38	31.35	3	2,866	0.10%
2023/04/26	33	32.12	37	32.45	32.00	-4	2,767	-0.14%
2023/04/25	28	32.47	21	31.85	32.35	7	2,461	0.28%
2023/04/24	28	32.10	22.2	32.14	32.50	5.8	2,003	0.29%
2023/04/21	22.1	31.10	32.4	31.13	30.40	-10.3	1,446	-0.72%
2023/04/20	6	29.88	4	29.69	29.45	2	1,034	0.19%
2023/04/18	0.1	28.86	0	0.00	28.75	0.1	845	0.01%
2023/04/12	0	0.00	1	28.85	28.80	-1	846	-0.12%
2023/04/10	20	28.71	20	28.85	28.45	0	832	0.00%
2023/04/07	0	28.50	1	28.65	28.75	-1	801	-0.12%
2023/04/06	1	28.20	1	28.50	28.60	0	789	0.00%
2023/03/30	0	28.16	0	0.00	28.10	0	777	0.00%
2023/03/28	0	28.30	0	0.00	28.30	0	779	0.00%
2023/03/27	0	28.10	0	0.00	28.20	0	780	0.00%
2023/03/23	0	28.07	0	0.00	28.00	0	797	0.00%
2023/03/22	0.1	28.00	0	0.00	27.85	0.1	796	0.01%
2023/03/21	0	27.90	0	0.00	27.80	0	794	0.00%
2023/03/20	0.1	27.41	1	27.45	27.45	-0.9	791	-0.11%
2023/03/17	1	27.35	0.2	27.55	27.15	0.8	786	0.10%
2023/03/16	1.1	28.03	0	0.00	27.60	1.1	751	0.15%
2023/03/15	0	0.00	3	28.60	28.40	-3	733	-0.41%
2023/03/13	1	28.65	0	0.00	28.80	1	755	0.13%
2023/03/10	0	28.90	0	0.00	28.85	0	753	0.00%
2023/03/07	0	28.95	0	0.00	29.00	0	773	0.00%
2023/03/06	0	28.85	0	0.00	28.80	0	767	0.00%
2023/03/03	0.4	28.85	0	0.00	28.75	0.4	762	0.05%
2023/03/02	0	28.75	0	28.85	28.75	0	764	0.00%
2023/03/01	0	28.73	0	0.00	28.70	0	774	0.00%
2023/02/24	2	28.80	0	0.00	28.85	2	772	0.26%
2023/02/22	0	28.60	0	0.00	28.60	0	794	0.00%
2023/02/21	0	0.00	13	28.70	28.70	-13	800	-1.62%
2023/02/20	0	28.60	0	0.00	28.65	0	811	0.00%
2023/02/14	0	0.00	1	28.55	28.65	-1	845	-0.12%
2023/02/02	2	28.80	0	0.00	29.00	2	773	0.26%
2023/02/01	1	29.00	0	0.00	28.85	1	763	0.13%
2023/01/31	0	0.00	2	29.05	29.10	-2	757	-0.26%
2023/01/30	0	0.00	0.4	28.65	28.85	-0.4	744	-0.05%
2023/01/13	0	0.00	3	28.25	28.25	-3	719	-0.42%
2023/01/06	1	27.60	3	27.60	27.60	-2	688	-0.29%
2022/12/13	0	0.00	3	27.85	27.80	-3	707	-0.42%
2022/12/12	0	27.60	0	0.00	27.80	0	708	0.00%
2022/12/09	0	0.00	3	27.60	27.60	-3	725	-0.41%
2022/12/06	3.1	27.75	0	0.00	27.45	3.1	734	0.42%
2022/11/23	0	27.20	0	0.00	27.15	0	732	0.00%
2022/11/17	1	26.90	0	0.00	26.95	1	718	0.14%
2022/11/11	1	26.95	0	0.00	27.00	1	814	0.12%
2022/10/27	0.1	25.95	0	0.00	26.10	0.1	842	0.01%
2022/10/20	0.1	25.50	0	0.00	25.75	0.1	857	0.01%
2022/10/19	0.1	26.00	0	0.00	25.80	0.1	860	0.01%
2022/10/04	0	0.00	0.1	26.60	26.70	-0.1	973	-0.01%
2022/09/22	0	0.00	0	27.25	26.90	0	1,134	0.00%
2022/09/21	0.1	27.20	0	0.00	27.20	0.1	1,177	0.01%
2022/09/19	3	27.50	3	27.45	27.15	0	1,319	0.00%
2022/09/12	2	27.25	0	27.25	27.25	2	1,433	0.14%
2022/09/07	0.1	26.90	0	0.00	26.75	0.1	1,486	0.01%
2022/09/06	0.1	27.15	0	0.00	27.10	0.1	1,506	0.01%
2022/09/05	0.1	27.50	1	27.60	27.25	-0.9	1,519	-0.06%
2022/08/31	0	0.00	1	28.20	28.30	-1	1,541	-0.06%
2022/08/30	0.2	28.00	0	0.00	27.95	0.2	1,543	0.01%
2022/08/24	0	0.00	2	28.30	28.15	-2	1,566	-0.13%
2022/08/23	0	0.00	9	28.12	28.20	-9	1,591	-0.57%
2022/08/22	7	29.47	6	29.59	28.70	1	1,614	0.06%
2022/08/18	0	28.35	0	0.00	28.20	0	1,592	0.00%
2022/08/17	1.1	28.11	0	0.00	28.20	1.1	1,663	0.06%
2022/08/16	0	0.00	1	28.35	28.15	-1	1,683	-0.06%
2022/08/15	0	27.90	0	0.00	28.15	0	1,686	0.00%
2022/08/09	0	0.00	1	27.00	27.00	-1	1,818	-0.05%
2022/08/02	0.1	27.00	0	0.00	26.95	0.1	2,014	0.00%
2022/07/29	1	26.90	0	0.00	27.10	1	2,062	0.05%
2022/07/26	0	0.00	2	26.88	27.10	-2	2,232	-0.09%
2022/07/22	1	26.80	0	0.00	26.85	1	2,230	0.04%
2022/07/21	1	26.30	0	0.00	26.45	1	2,235	0.04%
2022/07/20	1	26.50	0	0.00	26.35	1	2,232	0.04%
2022/07/19	1	26.30	0	0.00	26.35	1	2,237	0.04%
2022/07/15	0	0.00	1	25.35	25.45	-1	2,229	-0.04%
2022/07/07	1	25.80	0	0.00	25.90	1	2,197	0.05%
2022/07/06	1	25.50	0	0.00	25.70	1	2,192	0.05%
2022/07/05	0	25.80	0	0.00	25.95	0	2,181	0.00%
2022/07/04	0.1	25.25	0	0.00	25.35	0.1	2,161	0.01%
2022/07/01	0	0.00	1	25.85	25.20	-1	2,163	-0.05%
2022/06/29	0.1	26.90	0	0.00	26.55	0.1	2,118	0.00%
2022/06/28	2.1	27.87	1	27.40	27.15	1.1	2,088	0.05%
2022/06/27	0	0.00	0	30.02	29.95	0	2,026	0.00%
2022/06/22	10	29.70	0	0.00	29.55	10	1,991	0.50%
2022/06/21	0	29.95	0	0.00	29.95	0	1,965	0.00%
2022/06/15	0	29.70	0	0.00	30.05	0	1,870	0.00%
2022/06/14	1	29.30	0	0.00	29.60	1	1,862	0.05%
2022/06/09	0	30.32	0	0.00	30.20	0	1,857	0.00%
2022/06/01	0.1	30.00	0	0.00	30.00	0.1	1,905	0.01%
2022/05/31	0.1	30.10	0	0.00	30.00	0.1	1,889	0.00%
2022/05/30	0	0.00	0	29.95	30.05	0	1,865	0.00%
2022/05/27	5	29.70	0	0.00	29.55	5	1,831	0.27%
2022/05/25	1	29.45	0	0.00	29.40	1	1,775	0.06%
2022/05/13	0	0.00	2	30.85	30.85	-2	1,594	-0.13%
2022/05/12	1	30.75	0	30.90	30.40	1	1,621	0.06%
2022/05/11	0.2	32.30	0	0.00	31.85	0.2	1,591	0.01%
2022/05/10	1	32.45	3	32.50	32.50	-2	1,614	-0.12%
2022/05/09	2	33.00	0	0.00	32.75	2	1,608	0.12%
2022/05/06	1	33.25	0	0.00	33.20	1	1,603	0.06%
2022/05/05	1	33.55	0	0.00	33.60	1	1,617	0.06%
2022/05/03	12	34.37	10	34.84	33.70	2	1,594	0.13%
2022/04/28	1	33.35	0	0.00	33.50	1	1,476	0.07%
2022/04/27	1	33.30	0	0.00	33.40	1	1,473	0.07%
2022/04/22	3	34.98	0	0.00	34.95	3	1,466	0.20%
2022/04/19	2	34.55	1	34.70	34.50	1	1,548	0.06%
2022/04/15	0	0.00	1	34.60	34.65	-1	1,599	-0.06%
2022/04/11	1	34.05	0	0.00	34.10	1	1,781	0.06%
2022/04/08	0	34.60	0	0.00	34.50	0	1,793	0.00%
2022/04/07	0	34.85	0	0.00	34.60	0	1,808	0.00%
2022/04/06	0	34.85	0	0.00	34.90	0	1,813	0.00%
2022/03/31	0	35.00	0	0.00	35.00	0	1,948	0.00%
2022/03/29	0	34.55	0	0.00	34.45	0	2,173	0.00%
2022/03/28	0	0.00	2	34.30	34.40	-2	2,183	-0.09%
2022/03/23	0	35.20	1	35.15	35.10	-1	2,177	-0.05%
2022/03/22	1	35.10	0	0.00	35.10	1	2,204	0.05%
2022/03/17	1	34.55	0	34.85	34.70	1	2,371	0.04%
2022/03/16	0	34.60	0	0.00	34.35	0	2,376	0.00%
2022/03/15	1	34.00	0	34.10	33.95	1	2,372	0.04%
2022/03/09	0	34.00	0	0.00	33.95	0	2,412	0.00%
2022/03/08	1.5	34.01	0	0.00	33.70	1.5	2,421	0.06%
2022/03/07	2	34.00	0	0.00	34.35	2	2,401	0.08%
2022/03/04	0	0.00	10	34.95	34.90	-10	2,409	-0.42%
2022/03/03	1	35.00	0	0.00	35.10	1	2,501	0.04%
2022/03/01	0	0.00	0	35.10	34.85	0	2,696	0.00%
2022/02/24	0	34.75	0	0.00	34.60	0	2,724	0.00%
2022/02/23	0	35.75	0	35.60	35.60	0	2,717	0.00%
2022/02/22	5	35.50	1	35.60	35.40	4	2,787	0.14%
2022/02/17	2	35.80	2	35.73	35.90	0	2,964	0.00%
2022/02/14	0	0.00	1	36.00	36.50	-1	2,998	-0.03%
2022/02/11	0	0.00	1	36.30	36.35	-1	3,056	-0.03%
2022/02/10	1	36.20	18	36.15	36.25	-17	3,084	-0.55%
2022/02/09	1	35.35	0	35.80	35.85	1	3,082	0.03%
2022/02/08	1	35.25	1	35.40	35.60	0	3,060	0.00%
2022/01/24	0	0.00	5	34.05	34.35	-5	3,167	-0.16%
2022/01/21	0	34.74	0	0.00	34.55	0	3,216	0.00%
2022/01/20	0.1	34.95	0	0.00	35.05	0.1	3,215	0.00%
2022/01/18	1	34.90	0	0.00	34.80	1	3,277	0.03%
2022/01/14	5	35.40	0	36.00	35.40	5	3,305	0.15%
2022/01/13	0	0.00	8	35.87	35.85	-8	3,297	-0.24%
2022/01/12	5	35.50	5	35.45	35.50	0	3,267	0.00%
2022/01/10	0	0.00	0.2	35.40	35.65	-0.2	3,310	-0.01%
2022/01/07	0	35.00	0	0.00	35.00	0	3,318	0.00%
2022/01/06	5	35.14	0	0.00	35.00	5	3,322	0.15%
2022/01/05	1	34.95	0	0.00	34.65	1	3,317	0.03%
2022/01/04	1.2	35.06	1	35.05	35.05	0.2	3,280	0.01%
2021/12/30	1	35.30	0	0.00	35.30	1	3,292	0.03%
2021/12/29	0	0.00	6	35.42	35.50	-6	3,355	-0.18%
2021/12/28	1	34.90	3	35.17	35.20	-2	3,391	-0.06%
2021/12/27	19	35.99	9	35.76	35.60	10	3,425	0.29%
2021/12/24	1.2	35.73	3	35.78	35.90	-1.8	3,417	-0.05%
2021/12/23	4	35.03	0	35.00	35.05	4	3,392	0.12%
2021/12/22	1	34.35	0	0.00	34.35	1	3,483	0.03%
2021/12/21	0	0.00	0	33.80	34.10	0	4,172	0.00%
2021/12/20	1	33.70	0	0.00	33.70	1	4,690	0.02%
2021/12/17	2	33.95	0	0.00	33.90	2	4,907	0.04%
2021/12/16	1	33.80	0	0.00	33.70	1	4,925	0.02%
2021/12/14	4	34.60	2	34.10	34.00	2	4,980	0.04%
2021/12/13	0	0.00	0	34.00	33.60	0	4,850	0.00%
2021/12/10	1	33.85	0	0.00	33.90	1	4,864	0.02%
2021/12/09	0.1	34.00	1	34.15	34.00	-0.9	4,854	-0.02%
2021/12/08	3	33.93	7	34.03	33.95	-4	4,861	-0.08%
2021/12/06	0	33.85	0	0.00	33.70	0	4,864	0.00%
2021/12/03	1	33.80	0	0.00	33.85	1	4,886	0.02%
2021/12/02	0	0.00	11	33.80	33.80	-11	4,893	-0.22%
2021/12/01	2	34.00	30	33.87	34.05	-28	4,897	-0.57%
2021/11/29	13	33.51	2	33.95	34.10	11	4,919	0.22%
2021/11/26	16	34.27	11	34.43	34.50	5	4,875	0.10%
2021/11/25	1	35.75	0	0.00	35.70	1	4,805	0.02%
2021/11/24	6	35.08	3	35.00	35.50	3	4,774	0.06%
2021/11/23	0	0.00	3	35.05	34.85	-3	4,774	-0.06%
2021/11/22	2	35.35	0	0.00	35.35	2	4,777	0.04%
2021/11/19	9.1	35.62	2	35.95	35.50	7.1	4,784	0.15%
2021/11/18	9	36.04	14	36.00	36.05	-5	4,768	-0.10%
2021/11/16	5	34.90	9	35.08	35.40	-4	4,659	-0.09%
2021/11/15	1.1	34.65	0	0.00	35.00	1.1	4,663	0.02%
2021/11/11	11	34.55	4	34.55	34.50	7	4,748	0.15%
2021/11/10	21	35.08	6	35.15	34.75	15	4,828	0.31%
2021/11/09	10	35.00	0	0.00	35.00	10	4,749	0.21%
2021/11/08	1	34.95	1	35.00	35.15	0	4,727	0.00%
2021/11/02	1	34.50	0	0.00	34.30	1	4,727	0.02%
2021/11/01	2	34.20	0	0.00	34.20	2	4,711	0.04%
2021/10/29	2	33.55	0	0.00	34.00	2	4,713	0.04%
2021/10/26	10	33.35	0	0.00	33.35	10	4,746	0.21%
2021/10/13	2	33.45	2	33.15	33.10	0	5,046	0.00%
2021/10/12	0	0.00	2	33.30	33.30	-2	5,039	-0.04%
2021/10/08	2	33.93	1	33.65	33.55	1	5,047	0.02%
2021/10/06	1	33.20	0	0.00	33.20	1	5,136	0.02%
2021/10/04	2	33.78	1	34.05	33.75	1	5,229	0.02%
2021/10/01	1	34.65	3	35.05	34.40	-2	5,334	-0.04%
2021/09/30	2	35.95	1	36.05	35.65	1	5,582	0.02%
2021/09/29	6	35.87	0	0.00	35.70	6	5,656	0.11%
2021/09/28	17	37.77	16	38.08	37.20	1	5,623	0.02%
2021/09/27	16	35.80	17	36.09	37.50	-1	5,127	-0.02%
2021/09/24	174	35.51	160	35.57	34.10	14	5,231	0.27%	大買/大賣/
2021/09/17	0	0.00	0.1	36.00	34.30	-0.1	5,554	0.00%
2021/09/16	1	35.10	0	0.00	34.90	1	5,568	0.02%
2021/09/15	1	35.20	1	35.15	35.15	0	5,599	0.00%
2021/09/13	0	0.00	2	35.45	35.75	-2	6,089	-0.03%
2021/09/09	0	0.00	1	35.35	35.70	-1	6,319	-0.02%
2021/08/31	1	35.85	0	0.00	36.00	1	7,220	0.01%
2021/08/30	1	36.50	1	36.85	36.45	0	8,170	0.00%
2021/08/27	5	37.15	5	37.07	37.15	0	8,507	0.00%
2021/08/25	0	0.00	1	36.50	36.45	-1	9,548	-0.01%
2021/08/24	1	36.10	0	0.00	36.00	1	9,557	0.01%
2021/08/19	1	35.85	1	36.40	35.80	0	9,595	0.00%
2021/08/18	3	36.45	5	35.88	36.75	-2	9,597	-0.02%
2021/08/17	3	37.53	1	37.90	36.85	2	9,597	0.02%
2021/08/16	2	39.55	0	0.00	39.65	2	9,655	0.02%
2021/08/13	0	0.00	0.1	41.15	40.90	-0.1	9,619	0.00%
2021/08/12	2	41.70	7	41.23	41.15	-5	9,653	-0.05%
2021/08/11	1	41.00	0	0.00	41.15	1	9,717	0.01%
2021/08/09	0	0.00	1	42.50	42.40	-1	9,916	-0.01%
2021/08/05	0	0.00	2	42.05	42.05	-2	10,134	-0.02%
2021/08/04	0	0.00	1	42.20	42.20	-1	10,387	-0.01%
2021/08/03	0	0.00	2	41.80	41.80	-2	10,891	-0.02%
2021/07/29	5	42.30	16	42.17	42.20	-11	11,148	-0.10%
2021/07/28	4	41.48	1	41.70	41.70	3	11,200	0.03%
2021/07/27	1	41.40	2	42.03	41.75	-1	11,276	-0.01%
2021/07/26	16.1	41.88	0	0.00	41.35	16.1	11,320	0.14%
2021/07/23	0	0.00	2	43.38	43.80	-2	11,234	-0.02%
2021/07/22	2	42.03	2	42.48	42.10	0	11,252	0.00%
2021/07/21	4	42.41	1	42.75	42.65	3	11,280	0.03%
2021/07/20	1	43.85	1	43.85	43.40	0	11,329	0.00%
2021/07/19	0	0.00	1	44.65	44.60	-1	11,489	-0.01%
2021/07/16	12	44.79	0	0.00	44.75	12	11,723	0.10%
2021/07/15	0	0.00	0	44.90	45.10	0	11,904	0.00%
2021/07/14	3	44.30	0	0.00	44.35	3	12,012	0.02%
2021/07/12	9	45.08	2	45.00	44.95	7	12,200	0.06%
2021/07/09	3	46.08	3	46.23	45.95	0	12,244	0.00%
2021/07/08	7	46.73	22	46.73	46.80	-15	12,352	-0.12%
2021/07/07	14	48.76	31	48.61	48.00	-17	12,719	-0.13%
2021/07/06	8	48.31	1	48.40	48.05	7	12,729	0.05%
2021/07/05	17	48.23	7	47.79	48.35	10	12,634	0.08%
2021/07/02	1	48.60	4	48.11	48.25	-3	12,625	-0.02%
2021/07/01	56.3	49.47	60.2	48.62	47.70	-3.9	12,600	-0.03%
2021/06/30	16	47.24	22.1	47.73	48.50	-6.1	12,196	-0.05%
2021/06/29	1.1	45.55	3	45.60	45.60	-1.9	11,816	-0.02%
2021/06/28	5	45.09	2	45.03	46.00	3	11,840	0.03%
2021/06/25	12	45.27	3	45.22	44.90	9	11,931	0.08%
2021/06/24	4	44.80	10.1	45.26	45.40	-6.1	12,036	-0.05%
2021/06/23	5	44.83	5	45.36	44.80	0	12,046	0.00%
2021/06/22	41	45.91	20	45.61	45.25	21	12,006	0.17%
2021/06/21	14	44.56	14	44.98	45.80	0	11,681	0.00%
2021/06/18	2	43.70	1	43.95	44.30	1	11,495	0.01%
2021/06/17	0	0.00	1	45.10	44.05	-1	11,500	-0.01%
2021/06/16	0	0.00	1	43.60	43.85	-1	11,569	-0.01%
2021/06/15	7	43.84	3	44.07	44.00	4	11,547	0.03%
2021/06/11	32	45.74	31	45.63	44.50	1	11,486	0.01%
2021/06/09	28	46.90	31	46.40	45.10	-3	11,135	-0.03%
2021/06/08	17	47.09	10	47.30	46.90	7	11,004	0.06%
2021/06/07	174	48.83	146	48.95	49.00	28	10,711	0.26%	大買/大賣/
2021/06/04	26	47.55	23	45.81	45.65	3	9,730	0.03%
2021/06/03	31	46.86	37.1	47.66	46.40	-6.1	9,410	-0.06%
2021/06/02	5	43.50	4.8	43.73	44.75	0.2	8,596	0.00%
2021/06/01	1	40.75	5	41.01	41.70	-4	8,410	-0.05%
2021/05/31	8	41.42	10	41.48	41.30	-2	8,428	-0.02%
2021/05/28	9.1	41.22	1	41.20	41.20	8.1	8,435	0.10%
2021/05/27	0	0.00	5	41.09	40.90	-5	8,495	-0.06%
2021/05/26	1.3	40.93	12	41.48	41.60	-10.7	8,506	-0.13%
2021/05/25	10.4	41.94	3	41.80	41.70	7.4	8,495	0.09%
2021/05/21	0	0.00	4	40.69	41.30	-4	8,413	-0.05%
2021/05/20	10	39.66	4	39.91	39.95	6	8,382	0.07%
2021/05/19	1	40.30	2	40.23	40.35	-1	8,352	-0.01%
2021/05/18	24	38.66	21	39.00	40.00	3	8,294	0.04%
2021/05/17	11	37.63	15	37.78	37.50	-4	8,225	-0.05%
2021/05/14	4	39.99	3	40.10	39.30	1	8,098	0.01%
2021/05/13	8	40.68	14	39.78	40.55	-6	7,981	-0.08%
2021/05/12	18	44.76	26.6	43.29	40.80	-8.6	7,825	-0.11%
2021/05/11	65.7	47.15	50	47.62	44.85	15.7	7,543	0.21%
2021/05/10	20	45.43	40	45.28	46.30	-20	7,010	-0.29%
2021/05/07	1	43.00	0	0.00	43.20	1	6,735	0.01%
2021/05/06	0.2	43.48	2.1	42.75	42.90	-1.9	6,739	-0.03%
2021/05/05	3	43.35	0	0.00	42.80	3	6,710	0.04%
2021/05/04	1	41.00	1.1	41.31	42.35	-0.1	6,679	0.00%
2021/05/03	0	0.00	3	44.70	44.45	-3	6,594	-0.05%
2021/04/29	1	44.00	3	44.30	44.60	-2	6,583	-0.03%
2021/04/28	3	44.98	0	0.00	44.90	3	6,554	0.05%
2021/04/27	4	44.55	24.1	44.74	45.80	-20.1	6,573	-0.31%
2021/04/26	15	45.15	22.2	45.25	45.20	-7.2	6,491	-0.11%
2021/04/23	9	43.65	16	43.81	44.10	-7	6,353	-0.11%
2021/04/22	22	44.07	4	43.46	42.65	18	6,216	0.29%
2021/04/21	10.3	43.97	6	44.01	43.90	4.3	6,020	0.07%
2021/04/20	5	42.64	7	42.91	42.90	-2	5,845	-0.03%
2021/04/19	3	42.12	6.3	42.52	43.00	-3.3	5,793	-0.06%
2021/04/16	11	41.06	34	41.26	41.55	-23	5,623	-0.41%
2021/04/15	8	41.27	6.1	40.93	40.80	1.9	5,565	0.03%
2021/04/14	24.1	40.75	12.8	40.97	40.75	11.3	5,534	0.20%
2021/04/13	96.1	43.16	149	42.89	41.80	-52.9	5,423	-0.98%	大賣/
2021/04/12	26	39.45	15.1	39.47	40.45	11	4,935	0.22%
2021/04/09	9	37.27	1	36.95	37.00	8	4,665	0.17%
2021/04/08	2	37.45	3	37.37	38.00	-1	4,657	-0.02%
2021/04/07	3	37.00	0	0.00	37.00	3	4,750	0.06%
2021/04/06	2	37.15	33	36.95	37.40	-31	5,023	-0.62%
2021/04/01	0	0.00	2.5	35.07	35.40	-2.5	5,095	-0.05%
2021/03/31	1.2	34.80	3	34.90	34.90	-1.8	4,996	-0.04%
2021/03/30	0	0.00	3	34.72	35.00	-3	4,935	-0.06%
2021/03/29	7	34.47	11	34.54	34.05	-4	4,784	-0.08%
2021/03/26	0	33.55	0	0.00	33.60	0	4,838	0.00%
2021/03/25	6	33.45	0	0.00	33.35	6	4,869	0.12%
2021/03/24	1	33.00	11.4	32.65	33.00	-10.4	4,804	-0.22%
2021/03/23	0	32.90	100	32.70	32.70	-100	4,820	-2.07%
2021/03/22	10	32.95	2	32.90	33.00	8	5,030	0.16%
2021/03/19	5	32.61	2	33.15	32.65	3	5,060	0.06%
2021/03/17	3	32.35	0	0.00	32.15	3	4,948	0.06%
2021/03/16	0	32.25	0	0.00	32.35	0	5,012	0.00%
2021/03/11	2	32.50	1	32.60	32.40	1	5,137	0.02%
2021/03/10	9	32.11	1	32.20	32.30	8	5,138	0.16%
2021/03/09	0	32.40	1	32.40	32.40	-1	5,155	-0.02%
2021/03/08	0	0.00	1	32.15	32.10	-1	5,171	-0.02%
2021/03/04	0	0.00	1	32.00	31.95	-1	5,211	-0.02%
2021/03/03	0	0.00	12	31.32	31.85	-12	5,198	-0.23%
2021/03/02	4	31.59	0	0.00	31.20	4	5,189	0.08%
2021/02/26	3	31.40	3	31.40	31.35	0	5,152	0.00%
2021/02/25	1	31.40	10	31.50	31.45	-9	5,134	-0.18%
2021/02/24	0	0.00	10	31.50	31.50	-10	5,173	-0.19%
2021/02/23	12	31.55	2	31.50	31.65	10	5,162	0.19%
2021/02/22	11	31.10	0	0.00	31.10	11	5,150	0.21%
2021/02/19	0	0.00	21	30.75	30.90	-21	5,168	-0.41%
2021/02/17	39	30.24	0	0.00	30.20	39	5,365	0.73%
2021/02/03	10	29.15	7	29.20	29.15	3	5,855	0.05%
2021/02/01	0	0.00	1	28.40	28.90	-1	6,029	-0.02%
2021/01/29	0	0.00	4	29.25	28.70	-4	6,066	-0.07%
2021/01/28	5	29.33	0	0.00	29.20	5	6,138	0.08%
2021/01/25	0	30.00	0	0.00	30.15	0	6,210	0.00%
2021/01/21	0	0.00	0.6	30.00	29.90	-0.6	6,209	-0.01%
2021/01/20	7	30.01	0	0.00	29.85	7	6,286	0.11%
2021/01/19	0	0.00	1	31.30	30.85	-1	6,495	-0.02%
2021/01/15	4	31.31	0	0.00	31.40	4	6,564	0.06%
2021/01/14	1	32.00	0	0.00	32.05	1	6,677	0.01%
2021/01/12	2	32.40	0	0.00	32.25	2	6,781	0.03%
2021/01/11	0	0.00	2	32.85	33.00	-2	6,760	-0.03%
2021/01/08	1	33.30	0	0.00	33.30	1	6,787	0.01%
2020/12/31	0	0.00	2	34.35	34.00	-2	7,154	-0.03%
2020/12/30	0	0.00	7	34.11	34.15	-7	7,118	-0.10%
2020/12/29	14	34.76	20	34.17	33.55	-6	7,018	-0.09%
2020/12/28	7	33.30	3	33.50	33.45	4	6,617	0.06%
2020/12/24	0	0.00	2	31.95	31.95	-2	6,566	-0.03%
2020/12/23	5	32.02	1	32.00	32.00	4	6,696	0.06%
2020/12/22	59	32.24	55	32.43	32.10	4	6,864	0.06%
2020/12/21	5	31.83	8	31.79	31.95	-3	6,824	-0.04%
2020/12/18	0	0.00	11	31.40	31.35	-11	6,858	-0.16%
2020/12/17	2	31.53	0	0.00	31.35	2	6,965	0.03%
2020/12/16	5	31.73	2	31.80	31.75	3	7,030	0.04%
2020/12/15	3	31.33	5	31.48	31.25	-2	7,052	-0.03%
2020/12/14	1	30.40	1	30.60	30.85	0	7,238	0.00%
2020/12/10	4	30.85	0	0.00	30.85	4	7,732	0.05%
2020/12/07	0	0.00	18	31.20	30.80	-18	8,044	-0.22%
2020/12/02	0	0.00	0	31.85	31.65	0	8,383	0.00%
2020/12/01	1	31.80	0	0.00	31.95	1	8,434	0.01%
2020/11/30	6	31.93	0	0.00	31.80	6	8,550	0.07%
2020/11/26	1	32.05	0	0.00	31.95	1	8,892	0.01%
2020/11/25	2	31.80	0	0.00	31.75	2	9,325	0.02%
2020/11/24	0	0.00	1	31.95	31.90	-1	9,455	-0.01%
2020/11/23	3	31.80	1	31.85	31.80	2	9,522	0.02%
2020/11/20	1	32.00	1	31.95	32.00	0	9,527	0.00%
2020/11/18	2	31.85	0	31.90	31.95	2	9,607	0.02%
2020/11/17	2	31.90	0	0.00	32.00	2	9,652	0.02%
2020/11/13	3	34.60	5	33.00	32.60	-2	9,815	-0.02%
2020/11/06	2	32.70	1	32.70	32.70	1	9,894	0.01%
2020/11/05	5	32.65	3	32.60	32.60	2	10,067	0.02%
2020/11/04	0	0.00	3	33.10	33.25	-3	10,031	-0.03%
2020/11/03	4	33.20	0	0.00	33.15	4	10,121	0.04%
2020/11/02	9	33.13	0	0.00	33.15	9	10,118	0.09%
2020/10/30	0	0.00	0.4	33.95	33.95	-0.4	10,102	0.00%
2020/10/28	4	35.20	11	35.20	34.75	-7	10,041	-0.07%
2020/10/27	7	35.33	5	35.06	35.35	2	9,929	0.02%
2020/10/26	1	33.35	0	0.00	33.55	1	9,628	0.01%
2020/10/23	0	0.00	1	34.25	33.75	-1	9,552	-0.01%
2020/10/22	21	34.13	3	34.22	33.85	18	9,557	0.19%
2020/10/21	1	33.50	0	0.00	33.75	1	9,440	0.01%
2020/10/20	5	33.38	9	33.05	33.60	-4	9,399	-0.04%
2020/10/19	9	32.47	0.2	32.50	32.50	8.8	9,368	0.09%
2020/10/16	6	32.85	2	33.03	32.80	4	9,357	0.04%
2020/10/15	3	33.23	4	33.08	33.20	-1	9,340	-0.01%
2020/10/14	4.2	33.47	0	0.00	33.20	4.2	9,348	0.04%
2020/10/13	3	33.67	3	34.20	34.50	0	9,174	0.00%
2020/10/12	4	33.29	6	32.54	33.50	-2	8,973	-0.02%
2020/10/08	4.2	31.78	0	0.00	31.75	4.2	8,852	0.05%
2020/10/06	1	32.50	0	0.00	32.50	1	8,827	0.01%
2020/09/30	7	31.88	0	0.00	31.55	7	8,814	0.08%
2020/09/29	1	32.50	12	32.35	32.55	-11	8,758	-0.13%
2020/09/28	3	31.95	2	31.50	31.80	1	8,634	0.01%
2020/09/25	6	31.69	7	31.73	31.60	-1	8,596	-0.01%
2020/09/24	4	31.00	4	31.40	30.45	0	8,511	0.00%
2020/09/23	4	31.25	0	0.00	31.15	4	8,369	0.05%
2020/09/22	3	31.93	2	32.35	31.90	1	8,273	0.01%
2020/09/21	0	0.00	1.5	33.20	33.10	-1.5	8,144	-0.02%
2020/09/18	3	32.32	2	31.95	32.90	1	8,049	0.01%
2020/09/17	11	31.24	10.2	31.32	31.75	0.8	7,804	0.01%
2020/09/16	0	0.00	7	31.33	31.55	-7	7,580	-0.09%
2020/09/15	0	0.00	4	29.75	30.00	-4	7,301	-0.05%
2020/09/14	4	29.20	3	29.83	29.00	1	7,211	0.01%
2020/09/11	8	28.99	8	28.50	28.50	0	7,118	0.00%
2020/09/10	8	29.14	10	29.10	29.00	-2	7,058	-0.03%
2020/09/09	0	0.00	1	29.70	29.65	-1	6,999	-0.01%
2020/09/08	17	28.94	6	29.11	29.15	11	6,915	0.16%
2020/09/07	12	27.88	2	28.30	27.90	10	6,728	0.15%
2020/09/04	0	0.00	10	27.80	27.80	-10	6,666	-0.15%
2020/09/02	12	29.53	6	28.40	28.45	6	6,571	0.09%
2020/09/01	4	30.15	0	0.00	29.50	4	6,390	0.06%
2020/08/31	6.2	29.21	3	28.93	30.30	3.2	6,145	0.05%
2020/08/28	6	27.21	7	27.32	27.55	-1	5,720	-0.02%
2020/08/27	5	26.48	4	26.63	26.30	1	5,580	0.02%
2020/08/26	1	27.50	2	27.65	27.10	-1	5,487	-0.02%
2020/08/25	3	27.55	3	27.30	27.30	0	5,429	0.00%
2020/08/20	5	26.92	10	27.15	27.50	-5	5,342	-0.09%
2020/08/19	3	27.57	5	27.88	28.00	-2	5,215	-0.04%
2020/08/17	0	0.00	1	26.30	26.50	-1	5,168	-0.02%
2020/08/14	5	26.40	5	26.25	26.35	0	5,275	0.00%
2020/08/12	15	25.79	26	25.78	25.40	-11	5,257	-0.21%
2020/08/11	11	24.76	4	24.85	25.15	7	5,099	0.14%
2020/08/07	0	0.00	3	24.03	24.15	-3	4,961	-0.06%
2020/08/06	1	23.40	0	0.00	23.55	1	4,927	0.02%
2020/08/04	1	23.15	0	0.00	23.15	1	5,119	0.02%
2020/07/28	1	23.15	0	0.00	23.10	1	5,093	0.02%
2020/07/27	0	0.00	1	23.80	23.60	-1	5,082	-0.02%
2020/07/24	1	23.60	4	23.74	23.60	-3	5,059	-0.06%
2020/07/23	0	0.00	1	24.10	23.80	-1	5,049	-0.02%
2020/07/22	0	0.00	50	23.75	23.85	-50	4,996	-1.00%
2020/07/20	0	0.00	2	23.98	23.95	-2	4,914	-0.04%
2020/07/17	0	0.00	2	23.55	23.55	-2	4,850	-0.04%
2020/07/16	4	24.05	4	23.68	23.85	0	4,858	0.00%
2020/07/13	0	0.00	1	23.60	23.70	-1	4,766	-0.02%
2020/07/10	1	23.40	0	0.00	23.35	1	4,775	0.02%
2020/07/09	0	0.00	4	23.35	23.05	-4	4,699	-0.09%
2020/07/08	0	0.00	4	23.15	23.20	-4	4,670	-0.09%
2020/07/06	3	22.98	0	0.00	23.00	3	4,713	0.06%
2020/07/03	1	23.90	0	0.00	23.95	1	4,653	0.02%
2020/07/02	0	0.00	1	23.85	23.85	-1	4,572	-0.02%
2020/07/01	0	0.00	1	23.70	23.65	-1	4,583	-0.02%
2020/06/22	0	0.00	7	23.79	23.70	-7	4,710	-0.15%
2020/06/19	5	24.35	0	0.00	23.65	5	4,700	0.11%
2020/06/18	2	24.00	4	24.20	24.00	-2	4,723	-0.04%
2020/06/17	0	0.00	2	24.10	23.75	-2	4,736	-0.04%
2020/06/16	10	23.55	17	23.95	23.85	-7	4,805	-0.15%
2020/06/15	9	22.98	2	22.95	22.90	7	4,918	0.14%
2020/06/12	1	22.50	1	22.70	22.70	0	4,931	0.00%
2020/06/11	0	0.00	8	22.55	22.50	-8	4,997	-0.16%
2020/06/10	3	22.83	0	0.00	22.75	3	5,048	0.06%
2020/06/04	1	23.60	30	23.80	23.60	-29	5,545	-0.52%
2020/06/03	32	24.00	0	0.00	23.95	32	5,668	0.56%
2020/06/02	2	23.85	0	0.00	23.80	2	5,700	0.04%
2020/05/29	1	24.25	1	24.05	23.60	0	5,939	0.00%
2020/05/28	50	24.30	1	23.90	23.85	49	6,106	0.80%
2020/05/27	0	0.00	1	23.80	23.90	-1	6,201	-0.02%
2020/05/26	13	24.00	21	23.95	23.90	-8	6,571	-0.12%
2020/05/25	16	23.61	15	23.58	23.45	1	7,089	0.01%
2020/05/22	7	24.21	53	24.20	24.05	-46	7,214	-0.64%
2020/05/21	1	24.30	2	24.15	24.30	-1	7,427	-0.01%
2020/05/20	1	23.70	26	23.86	23.55	-25	7,367	-0.34%
2020/05/19	73	23.27	6	23.51	23.60	67	7,336	0.91%
2020/05/18	11	22.63	10	23.15	23.10	1	7,175	0.01%
2020/05/15	4	22.08	0	0.00	22.20	4	7,007	0.06%
2020/05/14	2	21.95	1	21.90	21.50	1	6,955	0.01%
2020/05/13	9.1	22.09	11	22.13	21.90	-1.9	6,894	-0.03%
2020/05/12	29	22.34	24	22.44	22.40	5	6,806	0.07%
2020/05/11	5	21.10	0	0.00	21.10	5	6,543	0.08%
2020/05/06	1	21.10	0	0.00	20.90	1	6,792	0.01%
2020/04/30	1	21.05	0	0.00	21.20	1	6,772	0.01%
2020/04/29	0	0.00	2	21.05	21.05	-2	6,759	-0.03%
2020/04/28	12	21.01	10	20.85	21.00	2	6,732	0.03%
2020/04/27	1	20.60	0	0.00	20.70	1	6,745	0.01%
2020/04/23	0	0.00	6	20.53	20.60	-6	6,759	-0.09%
2020/04/22	0	0.00	1	20.15	20.30	-1	6,754	-0.01%
2020/04/16	1	21.25	0	0.00	21.15	1	6,759	0.01%
2020/04/15	0	0.00	1	21.10	21.45	-1	6,723	-0.01%
2020/04/14	15	20.67	8	20.77	20.85	7	6,657	0.11%
2020/04/13	0	0.00	35	20.70	20.60	-35	6,647	-0.53%
2020/04/10	0	0.00	1	20.80	20.75	-1	6,633	-0.02%
2020/04/09	41	20.92	100	20.84	21.10	-59	6,605	-0.89%
2020/04/08	100	20.83	0	0.00	20.85	100	6,563	1.52%
2020/04/07	0	0.00	4	20.43	20.30	-4	6,514	-0.06%
2020/04/01	0	20.70	0	0.00	20.50	0	6,454	0.00%
2020/03/30	6	19.83	1	20.25	20.50	5	6,439	0.08%
2020/03/27	2	20.40	0	0.00	20.10	2	6,396	0.03%
2020/03/26	2	20.75	0	0.00	20.75	2	6,303	0.03%
2020/03/25	1	20.05	2	20.13	20.35	-1	6,194	-0.02%
2020/03/24	10	19.46	10	19.38	19.45	0	6,102	0.00%
2020/03/23	1	18.90	5	18.95	19.05	-4	6,000	-0.07%
2020/03/20	2	18.05	0	0.00	18.35	2	5,913	0.03%
2020/03/19	8	17.66	1	17.60	17.55	7	5,777	0.12%
2020/03/17	0	20.35	0	0.00	20.35	0	5,438	0.00%
2020/03/16	0	0.00	2	21.35	21.00	-2	5,330	-0.04%
2020/03/13	6	21.28	64	20.89	21.30	-58	5,237	-1.11%
2020/03/12	0	0.00	6	22.64	22.50	-6	4,960	-0.12%
2020/03/11	6	23.00	0	0.00	23.00	6	4,821	0.12%
2020/03/10	1	22.55	142	22.61	22.70	-141	4,707	-3.00%	大賣/鉅額交易
2020/03/09	1	22.20	0	0.00	22.10	1	4,538	0.02%
2020/03/06	11	23.12	10	23.35	23.20	1	4,361	0.02%
2020/03/05	13	23.47	12	23.43	23.50	1	4,286	0.02%
2020/03/04	11	23.79	11	23.98	23.75	0	4,154	0.00%
2020/03/03	11	24.22	14	24.24	24.20	-3	4,018	-0.07%
2020/03/02	0	0.00	12	23.35	23.35	-12	3,790	-0.32%
2020/02/27	17	24.59	19	24.74	23.65	-2	3,649	-0.05%
2020/02/26	67	23.70	17	23.84	23.65	50	3,278	1.52%
2020/02/24	13	22.51	25	22.74	23.00	-12	2,438	-0.49%
2020/02/20	0	0.00	12	20.97	21.00	-12	1,950	-0.62%
2020/02/19	3	20.60	0	0.00	20.60	3	1,856	0.16%
2020/02/18	0	20.50	0	0.00	20.50	0	1,884	0.00%
2020/02/14	0	0.00	1	20.35	20.30	-1	1,909	-0.05%
2020/02/10	1	20.25	9	20.19	20.25	-8	1,832	-0.44%
2020/02/07	3	20.60	0	0.00	20.80	3	1,732	0.17%
2020/02/06	5	19.95	2	19.90	20.00	3	1,578	0.19%
2020/01/31	1	19.70	1	19.80	19.70	0	1,511	0.00%
2020/01/30	0	0.00	8	19.95	19.55	-8	1,495	-0.53%
2020/01/20	0	0.00	6	20.45	20.45	-6	1,464	-0.41%
2020/01/14	4	19.85	30	19.85	19.75	-26	1,333	-1.95%
2020/01/13	25	19.76	20	19.75	19.75	5	1,343	0.37%
2020/01/10	50	19.75	3	19.67	19.75	47	1,356	3.46%
2020/01/09	12	19.25	0	0.00	19.20	12	1,290	0.93%
2020/01/08	2	19.25	0	0.00	19.20	2	1,306	0.15%
2020/01/07	0	0.00	1	19.35	19.35	-1	1,304	-0.08%
2020/01/06	0	0.00	20	19.20	19.20	-20	1,326	-1.51%
2020/01/03	0	0.00	2	19.30	19.40	-2	1,345	-0.15%
2019/12/31	0	0.00	4	19.20	19.30	-4	1,305	-0.31%
2019/12/27	0	0.00	1	19.10	19.10	-1	1,263	-0.08%
2019/12/26	1	19.15	1	19.15	19.15	0	1,248	0.00%
2019/12/20	10	18.95	0	0.00	18.85	10	1,204	0.83%
2019/12/19	10	18.95	0	0.00	18.95	10	1,202	0.83%
2019/12/17	1	18.70	0	0.00	18.85	1	1,191	0.08%
2019/12/16	2	19.00	0	0.00	18.85	2	1,155	0.17%
2019/12/10	0	0.00	2	18.80	18.95	-2	1,157	-0.17%
2019/12/09	0	0.00	2	18.70	18.75	-2	1,152	-0.17%
2019/12/06	1	18.60	0	0.00	18.60	1	1,157	0.09%
2019/11/29	0	18.80	1	18.90	18.80	-1	1,152	-0.09%
2019/11/28	1	18.85	0	0.00	18.85	1	1,153	0.09%
2019/11/27	1	18.90	0	0.00	19.05	1	1,131	0.09%
2019/11/15	1	18.95	0	0.00	18.85	1	1,048	0.10%
2019/11/14	2	18.80	3	18.63	18.80	-1	997	-0.10%
2019/10/28	0	0.00	2	18.25	18.15	-2	1,018	-0.20%
2019/10/25	0	0.00	1	18.00	18.05	-1	1,008	-0.10%
2019/10/22	2	18.00	0	0.00	18.00	2	1,038	0.19%
2019/10/21	5	17.95	0	0.00	17.95	5	1,057	0.47%
2019/10/18	2	18.08	0	0.00	17.80	2	1,040	0.19%
2019/10/15	0	0.00	6	18.30	18.30	-6	1,008	-0.59%
2019/09/20	0	0.00	5	18.30	18.30	-5	1,305	-0.38%
2019/09/16	0	0.00	4	18.35	18.35	-4	1,427	-0.28%
2019/08/27	0	0.00	0.2	17.60	17.40	-0.2	1,527	-0.01%
2019/08/23	4	17.65	0	0.00	17.65	4	1,534	0.26%
2019/08/21	5	17.67	0	0.00	17.70	5	1,555	0.32%
2019/08/19	1	17.75	0	0.00	17.75	1	1,553	0.06%
2019/08/16	0	0.00	15	17.70	17.65	-15	1,551	-0.97%
2019/08/14	1	18.00	0	0.00	18.00	1	1,546	0.06%
2019/08/07	1	18.00	0	0.00	17.95	1	1,567	0.06%
2019/08/06	7	18.00	1	17.45	18.05	6	1,586	0.38%
2019/07/23	2	19.00	0	0.00	19.00	2	1,645	0.12%
2019/07/22	2	19.15	0	0.00	19.10	2	1,642	0.12%
2019/07/11	2	19.65	0	0.00	19.65	2	1,703	0.12%
2019/07/10	0	0.00	20	20.50	20.60	-20	1,691	-1.18%
2019/07/05	0	0.00	5	20.60	20.60	-5	1,707	-0.29%
2019/06/24	0	0.00	4	20.78	20.75	-4	1,970	-0.20%
2019/06/21	0	0.00	8	20.66	20.75	-8	1,965	-0.41%
2019/06/19	0	0.00	10	20.00	20.20	-10	1,950	-0.51%
2019/06/17	0	0.00	20	19.93	19.90	-20	1,948	-1.03%
2019/06/14	10	19.60	0	0.00	19.65	10	1,941	0.52%
2019/06/13	0	19.50	0	0.00	19.45	0	1,941	0.00%
2019/06/11	0	19.55	0	0.00	19.55	0	1,970	0.00%
2019/06/10	0	0.00	1	19.50	19.55	-1	1,983	-0.05%
2019/05/31	0	19.60	0	0.00	19.40	0	2,038	0.00%
2019/05/29	10	19.40	1	19.40	19.30	9	2,034	0.44%
2019/05/22	10	19.40	0	0.00	19.40	10	2,078	0.48%
2019/05/15	1	19.25	0	0.00	19.25	1	2,257	0.04%
2019/05/13	0	0.00	9	19.35	19.20	-9	2,303	-0.39%
2019/05/09	2	19.63	0	0.00	19.50	2	2,332	0.09%
2019/05/08	1	19.60	0	0.00	19.80	1	2,303	0.04%
2019/05/06	10	19.65	0	0.00	19.70	10	2,294	0.44%
2019/04/30	2	19.75	0	0.00	19.75	2	2,259	0.09%
2019/04/24	1	19.95	0	0.00	19.90	1	2,248	0.04%
2019/04/23	3	19.82	0	0.00	19.80	3	2,221	0.14%
2019/04/19	13	19.94	0	0.00	19.90	13	2,210	0.59%
2019/04/18	1	20.05	7	20.10	19.85	-6	2,209	-0.27%
2019/04/17	2	20.28	10	20.30	20.40	-8	2,166	-0.37%
2019/04/16	20	20.50	5	20.45	20.45	15	2,147	0.70%
2019/04/12	5	20.62	0	0.00	20.55	5	2,121	0.24%
2019/04/11	9	21.03	2	21.13	21.00	7	2,074	0.34%
2019/04/10	119	21.25	7	21.27	21.35	112	2,041	5.49%	大買/鉅額交易
2019/04/09	2	20.97	0	0.00	20.80	2	1,892	0.11%
2019/04/08	2	21.05	5	21.06	21.20	-3	1,847	-0.16%
2019/04/03	0	20.90	0	0.00	20.60	0	1,793	0.00%
2019/04/01	1	20.65	5	20.65	20.50	-4	1,755	-0.23%
2019/03/28	0	0.00	2	20.20	20.20	-2	1,771	-0.11%
2019/03/27	1	20.55	11	20.57	20.50	-10	1,782	-0.56%
2019/03/26	2	20.70	0	0.00	20.55	2	1,776	0.11%
2019/03/22	8	20.75	1	20.80	20.90	7	1,782	0.39%
2019/03/21	5	20.55	3	20.60	20.65	2	1,736	0.12%
2019/03/20	0	0.00	1	20.45	20.40	-1	1,708	-0.06%
2019/03/19	11	20.31	0	0.00	20.30	11	1,701	0.65%
2019/03/18	2	20.35	0	0.00	20.30	2	1,697	0.12%
2019/03/15	30	20.13	1	20.30	20.25	29	1,702	1.70%
2019/03/14	11	20.20	0	0.00	20.10	11	1,701	0.65%
2019/03/12	5	20.44	0	0.00	20.25	5	1,722	0.29%
2019/03/04	0	20.20	0	0.00	20.25	0	1,799	0.00%
2019/02/26	0	20.30	0	0.00	20.30	0	1,846	0.00%
2019/02/25	0	20.35	0	0.00	20.35	0	1,851	0.00%
2019/02/22	2	20.30	1	20.15	20.20	1	1,858	0.05%
2019/02/18	1	20.40	0	0.00	20.40	1	1,883	0.05%
2019/02/14	0	0.00	76	19.75	19.70	-76	1,821	-4.17%
2019/02/13	15	19.35	0	0.00	19.45	15	1,814	0.83%
2019/02/12	62	19.41	0	0.00	19.45	62	1,834	3.38%
2019/01/22	0	19.10	0	0.00	19.10	0	2,252	0.00%
2019/01/18	0	0.00	1	18.90	18.95	-1	2,373	-0.04%
2019/01/08	7	18.74	0	0.00	18.65	7	2,759	0.25%
2018/12/26	3	18.80	0	0.00	18.60	3	3,334	0.09%
2018/12/22	1	18.90	0	0.00	18.90	1	3,474	0.03%
2018/12/20	1	19.30	0	0.00	19.35	1	3,723	0.03%
2018/12/17	11	20.14	0	0.00	19.95	11	4,005	0.27%
2018/12/06	1	20.65	0	0.00	20.65	1	5,184	0.02%
2018/12/04	0	0.00	2	21.53	21.40	-2	5,528	-0.04%
2018/12/03	6	21.80	7	21.73	21.65	-1	5,889	-0.02%
2018/11/28	1	21.20	0	0.00	21.25	1	5,963	0.02%
2018/11/26	5	21.10	0	0.00	21.35	5	6,105	0.08%
2018/11/23	0	0.00	1	20.70	20.90	-1	6,149	-0.02%
2018/11/22	2	21.10	0	0.00	20.90	2	6,316	0.03%
2018/11/20	2	21.25	0	0.00	21.20	2	6,600	0.03%
2018/11/19	1	21.55	4	21.75	21.60	-3	6,896	-0.04%
2018/11/16	0	0.00	11	21.35	21.35	-11	7,278	-0.15%
2018/11/14	1	21.50	2	21.48	21.35	-1	7,741	-0.01%
2018/11/13	1	21.00	3	20.75	21.30	-2	7,792	-0.03%
2018/11/12	9	21.61	5	21.40	21.35	4	7,946	0.05%
2018/11/08	2	21.20	0	0.00	21.35	2	8,340	0.02%
2018/11/07	2	21.40	3	21.43	21.35	-1	8,346	-0.01%
2018/11/06	0	0.00	5	20.15	20.40	-5	8,371	-0.06%
2018/11/05	5	20.10	0	0.00	20.00	5	8,482	0.06%
2018/11/01	0	0.00	2	20.15	20.25	-2	8,436	-0.02%
2018/10/31	17	19.45	15	19.56	19.75	2	8,368	0.02%
2018/10/30	0.9	20.15	0	0.00	19.75	0.9	8,273	0.01%
2018/10/29	0	0.00	4	20.10	20.15	-4	8,177	-0.05%
2018/10/25	1	19.35	0	0.00	20.05	1	8,059	0.01%
2018/10/24	5	20.30	0	0.00	20.45	5	7,970	0.06%
2018/10/22	20	20.95	0	0.00	20.80	20	7,967	0.25%
2018/10/19	10	20.65	5	20.50	20.60	5	7,942	0.06%
2018/10/18	0	0.00	10	21.00	20.55	-10	7,876	-0.13%
2018/10/17	10	21.57	1	21.20	21.00	9	7,802	0.12%
2018/10/16	0	0.00	5	21.77	21.65	-5	7,726	-0.06%
2018/10/15	8	21.92	5	21.65	22.00	3	7,678	0.04%
2018/10/12	6	20.58	16	21.46	21.60	-10	7,583	-0.13%
2018/10/11	3	21.10	0	0.00	21.05	3	7,437	0.04%
2018/10/05	2	22.90	0	0.00	23.00	2	7,242	0.03%
2018/10/04	0.1	24.10	3	23.25	24.10	-2.9	7,126	-0.04%
2018/10/03	0.8	23.85	0	0.00	23.75	0.8	7,062	0.01%
2018/10/02	12	23.98	28	24.09	23.95	-16	7,033	-0.23%
2018/10/01	1	24.45	0	0.00	24.40	1	7,001	0.01%
2018/09/28	12	24.63	12	24.47	24.60	0	6,963	0.00%
2018/09/27	3	24.95	3	25.15	25.30	0	6,795	0.00%
2018/09/26	21	24.67	2	24.60	24.80	19	6,650	0.29%
2018/09/25	5.1	23.84	5	23.60	23.55	0.1	6,526	0.00%
2018/09/20	0	23.65	0	0.00	23.80	0	6,333	0.00%
2018/09/18	0	0.00	3	25.07	24.65	-3	6,141	-0.05%
2018/09/17	0	0.00	8	24.65	24.60	-8	6,009	-0.13%
2018/09/14	8	24.79	1	24.80	25.00	7	5,859	0.12%
2018/09/13	13	23.65	13	23.62	23.75	0	5,568	0.00%
2018/09/12	17	23.38	21	23.26	23.30	-4	5,400	-0.07%
2018/09/11	0	0.00	9	22.78	22.75	-9	5,158	-0.17%
2018/09/10	9	21.77	9	21.89	22.40	0	5,014	0.00%
2018/09/07	50	22.34	57	22.17	21.80	-7	4,829	-0.14%
2018/09/06	1	21.65	0	0.00	21.75	1	4,504	0.02%
2018/09/05	0	0.00	5	21.60	21.50	-5	4,448	-0.11%
2018/09/03	2	21.25	7	21.24	21.15	-5	4,391	-0.11%
2018/08/31	20	21.30	11	21.25	21.45	9	4,320	0.21%
2018/08/30	1	21.45	1	21.40	21.45	0	4,271	0.00%
2018/08/29	11	21.78	4	21.86	21.95	7	4,235	0.17%
2018/08/28	1	21.45	18	21.48	21.35	-17	4,138	-0.41%
2018/08/27	134	21.94	65	21.86	21.50	69	4,155	1.66%	大買/
2018/08/24	55	21.62	8	21.54	21.75	47	4,019	1.17%
2018/08/23	46	21.33	68	21.44	21.65	-22	3,728	-0.59%
2018/08/22	11	20.32	173	20.67	20.65	-162	3,364	-4.81%	大賣/鉅額交易
2018/08/21	20	19.35	58	19.56	19.80	-38	3,080	-1.23%
2018/08/20	10	19.30	1	19.30	19.10	9	2,905	0.31%
2018/08/17	10	19.20	13	19.36	19.05	-3	2,850	-0.11%
2018/08/16	24	19.05	16	19.19	18.80	8	2,680	0.30%
2018/08/15	0	0.00	17	18.45	18.55	-17	2,430	-0.70%
2018/08/14	0	0.00	1	18.10	18.10	-1	2,268	-0.04%
2018/08/13	6	17.98	22	18.06	18.00	-16	2,271	-0.70%
2018/08/10	10	17.95	33	17.93	17.85	-23	2,203	-1.04%
2018/08/01	1	17.20	0	0.00	17.20	1	2,544	0.04%
2018/07/13	9	16.80	0	0.00	16.80	9	2,854	0.32%
2018/07/11	0	0.00	1	17.00	17.10	-1	2,856	-0.04%
2018/07/09	2	17.00	1	17.30	17.20	1	2,828	0.04%
2018/06/29	0	0.00	10	17.00	17.15	-10	2,974	-0.34%
2018/06/25	5	16.90	0	0.00	16.80	5	2,951	0.17%
2018/06/22	10	16.90	0	0.00	16.85	10	2,957	0.34%
2018/06/20	2	17.10	0	0.00	17.05	2	2,965	0.07%
2018/06/19	0	0.00	5	17.19	17.15	-5	2,958	-0.17%
2018/06/15	7	17.37	6	17.55	17.50	1	2,911	0.03%
2018/06/14	2	17.75	25	17.42	17.35	-23	2,904	-0.79%
2018/06/12	11	18.00	2	17.95	17.95	9	2,846	0.32%
2018/06/05	4	18.30	16	18.33	18.15	-12	2,803	-0.43%
2018/06/04	12	18.49	3	18.20	18.50	9	2,726	0.33%
2018/06/01	0	0.00	6	17.91	17.95	-6	2,590	-0.23%
2018/05/29	0	0.00	5	17.80	17.80	-5	2,582	-0.19%
2018/05/28	1	17.65	0	0.00	17.70	1	2,638	0.04%
2018/05/25	5	17.52	0	0.00	17.60	5	2,740	0.18%
2018/05/22	3	17.70	0	0.00	17.60	3	3,090	0.10%
2018/05/21	10	17.68	0	0.00	17.65	10	3,079	0.32%
2018/05/18	2	18.15	3	18.20	18.00	-1	3,034	-0.03%
2018/05/17	2	18.00	37	18.02	18.00	-35	3,002	-1.17%
2018/05/16	10	17.61	0	0.00	17.70	10	2,879	0.35%
2018/05/15	3	17.65	0	0.00	17.55	3	2,874	0.10%
2018/05/14	6	17.55	0	0.00	17.55	6	2,901	0.21%
2018/05/11	12	17.69	11	17.80	17.65	1	2,876	0.03%
2018/05/10	2	17.40	1	17.40	17.45	1	2,713	0.04%
2018/05/08	1	17.25	3	17.35	17.40	-2	2,661	-0.08%
2018/05/04	0	0.00	1	17.10	17.10	-1	2,552	-0.04%
2018/05/03	8	17.15	0	0.00	17.15	8	2,539	0.31%
2018/05/02	0	0.00	1	17.00	17.10	-1	2,516	-0.04%
2018/04/27	0	0.00	0	16.65	16.65	0	2,456	0.00%
2018/04/23	0	16.50	0	0.00	16.50	0	3,017	0.00%
2018/04/20	10	16.65	11	16.54	16.50	-1	3,024	-0.03%
2018/04/18	0	0.00	4	16.35	16.45	-4	3,093	-0.13%
2018/04/16	0	0.00	3	16.60	16.60	-3	3,125	-0.10%
2018/04/13	0	0.00	2	16.70	16.80	-2	3,167	-0.06%
2018/04/12	0	0.00	0	16.80	16.85	0	3,198	0.00%
2018/04/11	0	0.00	4	16.65	16.65	-4	3,158	-0.13%
2018/04/10	14	16.47	10	16.60	16.70	4	3,115	0.13%
2018/04/09	1	16.25	0	0.00	16.30	1	3,063	0.03%
2018/04/02	0	0.00	2	16.30	16.30	-2	3,095	-0.06%
2018/03/31	3	16.20	0	0.00	16.20	3	3,122	0.10%
2018/03/30	0	0.00	1	16.35	16.35	-1	3,226	-0.03%
2018/03/29	5	16.20	9	16.23	16.25	-4	3,231	-0.12%
2018/03/27	0	16.25	3	16.15	16.15	-3	3,246	-0.09%
2018/03/23	3	16.10	0	0.00	16.10	3	3,309	0.09%
2018/03/22	2	16.48	2	16.45	16.35	0	3,297	0.00%
2018/03/21	0	0.00	0.4	16.50	16.50	-0.4	3,313	-0.01%
2018/03/20	0	0.00	2	16.55	16.55	-2	3,331	-0.06%
2018/03/19	8	16.71	2	16.70	16.65	6	3,340	0.18%
2018/03/16	3	16.85	0	0.00	16.80	3	3,365	0.09%
2018/03/15	0	0.00	0	18.60	16.90	0	3,371	0.00%
2018/03/14	0	0.00	2	16.95	16.95	-2	3,388	-0.06%
2018/03/13	0	0.00	10	17.05	16.95	-10	3,410	-0.29%
2018/03/12	15	17.10	19	17.05	16.95	-4	3,411	-0.12%
2018/03/08	8	16.76	3	16.75	16.75	5	3,591	0.14%
2018/03/07	1	16.75	0	0.00	16.70	1	3,615	0.03%
2018/03/06	3	16.85	1	16.60	16.60	2	3,631	0.06%
2018/03/05	5	17.10	50	16.85	16.80	-45	3,624	-1.24%
2018/03/02	0	0.00	2	17.10	17.15	-2	3,587	-0.06%
2018/03/01	12	17.20	2	17.20	17.10	10	3,570	0.28%
2018/02/27	8	17.03	0	0.00	16.90	8	3,498	0.23%
2018/02/26	24.1	17.33	22	17.37	17.30	2.1	3,399	0.06%
2018/02/23	28	16.09	20	16.05	16.30	8	3,079	0.26%
2018/02/22	0	0.00	5	15.61	15.60	-5	3,074	-0.16%
2018/02/21	5	15.50	0	0.00	15.60	5	3,129	0.16%
2018/02/12	3	15.23	1	15.30	15.25	2	3,154	0.06%
2018/02/09	0	0.00	1	15.10	15.30	-1	3,152	-0.03%
2018/02/07	3	15.62	1	15.60	15.50	2	3,195	0.06%
2018/02/06	4	15.70	10	15.85	15.40	-6	3,239	-0.19%
2018/02/05	12	16.24	2	16.18	16.20	10	3,191	0.31%
2018/02/02	5	16.25	6	16.34	16.15	-1	3,192	-0.03%
2018/02/01	12	15.87	10	16.00	15.90	2	3,192	0.06%
2018/01/31	16	15.83	15	15.92	15.90	1	3,223	0.03%
2018/01/30	37	16.22	38	16.15	16.10	-1	3,285	-0.03%
2018/01/29	10	16.35	23	16.30	16.30	-13	3,281	-0.40%
2018/01/23	1	16.35	0	0.00	16.35	1	3,337	0.03%
2018/01/18	6	16.85	0	0.00	16.80	6	3,254	0.18%
2018/01/17	21	17.51	1	17.35	17.20	20	3,139	0.64%
2018/01/08	1	16.45	0	0.00	16.35	1	3,060	0.03%
2018/01/05	0	0.00	1	16.55	16.60	-1	3,075	-0.03%
2018/01/04	0	0.00	3	16.40	16.40	-3	3,089	-0.10%