正隆 (1904)-元大-大甲券商分點個股進出

台股 » 個股 » 正隆 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

正隆

(1904)

可現股當沖

股價
28.95
漲跌
▼0.15
漲幅
-0.52%
成交量
333張
產業
上市造紙類股▼0.84%
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－元大-大甲券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大甲券商分點個股進出
元大-大甲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	0	0.00	3	28.95	29.10	-3	901	-0.33%
2024/05/06	1	29.10	1	29.15	29.20	0	897	0.00%
2024/05/02	1	29.30	2	29.20	29.30	-1	893	-0.11%
2024/04/30	0	0.00	2	29.25	29.20	-2	892	-0.22%
2024/04/29	0	28.90	1	29.20	29.40	-1	890	-0.11%
2024/04/26	1	28.90	0	0.00	28.85	1	874	0.11%
2024/04/25	2	29.00	0	0.00	29.00	2	871	0.23%
2024/04/23	1.1	29.52	1.2	29.45	29.20	-0.1	878	-0.01%
2024/04/22	1	28.80	2	29.08	29.10	-1	868	-0.12%
2024/04/19	0	0.00	1	28.65	28.20	-1	844	-0.12%
2024/04/16	1.1	28.45	2	28.55	28.35	-0.9	821	-0.11%
2024/04/10	1	29.20	2	29.53	29.30	-1	780	-0.13%
2024/04/09	0	0.00	0.2	29.25	29.20	-0.2	769	-0.02%
2024/04/03	1	28.85	0	0.00	28.85	1	783	0.13%
2024/04/02	2	28.80	0	0.00	28.80	2	773	0.26%
2024/04/01	0.5	29.15	0	0.00	29.10	0.5	718	0.07%
2024/03/29	1	29.30	0	0.00	29.00	1	714	0.14%
2024/03/28	1	29.20	0	0.00	29.30	1	705	0.14%
2024/03/27	0	29.30	5	29.20	29.25	-5	700	-0.71%
2024/03/26	0.1	29.10	0	0.00	29.00	0.1	691	0.01%
2024/03/25	0.5	29.10	0	0.00	29.10	0.5	693	0.07%
2024/03/22	0.1	29.15	0	0.00	29.10	0.1	695	0.01%
2024/03/20	0	0.00	2	28.90	28.95	-2	752	-0.27%
2024/03/19	0	29.10	5	28.93	28.95	-5	756	-0.66%
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%
2024/03/14	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/13	0	28.85	5	28.80	28.85	-5	762	-0.66%
2024/03/12	1	28.80	0	0.00	28.80	1	752	0.13%
2024/03/11	1.1	28.52	0	0.00	28.55	1.1	750	0.15%
2024/03/08	3.1	28.44	0	0.00	28.55	3.1	750	0.41%
2024/03/07	1	28.65	0	0.00	28.70	1	762	0.13%
2024/03/06	0	29.03	13	28.90	28.85	-13	761	-1.71%
2024/03/05	2	29.00	2	29.05	28.85	0	763	0.00%
2024/03/04	6	29.08	0	0.00	29.05	6	760	0.79%
2024/03/01	0	29.00	0	0.00	29.00	0	753	0.01%
2024/02/29	2	28.93	0	0.00	29.00	2	756	0.26%
2024/02/27	1	29.00	0	0.00	28.85	1	755	0.13%
2024/02/26	0	29.09	0	0.00	29.00	0	757	0.00%
2024/02/21	0	0.00	1	29.20	29.20	-1	770	-0.13%
2024/02/20	1	29.20	0	0.00	29.10	1	777	0.13%
2024/02/19	0	0.00	2	29.33	29.35	-2	788	-0.25%
2024/02/16	0	29.15	0	0.00	29.20	0	825	0.00%
2024/02/15	1	28.80	0	28.75	28.80	1	821	0.12%
2024/02/02	0	28.95	0	0.00	28.85	0	818	0.00%
2024/01/31	0.9	28.95	0	0.00	28.85	0.9	813	0.11%
2024/01/30	0	28.95	0	0.00	28.85	0	811	0.00%
2024/01/29	0	29.00	0	0.00	29.05	0	814	0.00%
2024/01/17	3	28.65	0	0.00	28.85	3	830	0.36%
2024/01/16	0	29.10	0	0.00	28.95	0	820	0.00%
2024/01/12	1	29.30	0	0.00	29.30	1	826	0.12%
2024/01/02	2.3	29.36	0	0.00	29.35	2.3	1,076	0.21%
2023/12/29	2	29.65	0	0.00	29.75	2	1,043	0.19%
2023/12/28	2.3	29.87	0	0.00	29.90	2.3	1,049	0.22%
2023/12/27	0	0.00	4	29.80	29.90	-4	1,065	-0.38%
2023/12/25	1	29.50	0	0.00	29.50	1	1,130	0.09%
2023/12/22	1	29.85	0	0.00	29.80	1	1,140	0.09%
2023/12/20	0	29.95	0	0.00	30.00	0	1,168	0.00%
2023/12/19	4.1	29.73	0	0.00	29.70	4.1	1,173	0.35%
2023/12/18	0.4	30.31	0	0.00	30.25	0.4	1,193	0.03%
2023/12/15	0	30.10	9	30.14	30.10	-9	1,167	-0.77%
2023/12/14	0	0.00	3	29.87	29.80	-3	1,160	-0.26%
2023/12/13	1	29.30	1	29.30	29.30	0	1,165	0.00%
2023/12/12	1.6	29.65	0	0.00	29.55	1.6	1,186	0.13%
2023/12/08	0	0.00	8.8	30.00	29.95	-8.8	1,196	-0.74%
2023/12/06	0	0.00	3	29.95	30.05	-3	1,251	-0.24%
2023/12/04	0	0.00	2	30.05	30.10	-2	1,259	-0.16%
2023/11/27	1.5	29.55	5	29.55	29.45	-3.5	1,361	-0.26%
2023/11/24	1	29.60	0	0.00	29.60	1	1,374	0.07%
2023/11/22	0	0.00	1	29.40	29.45	-1	1,468	-0.07%
2023/11/21	0	0.00	14	29.76	29.85	-14	1,471	-0.95%
2023/11/20	0	0.00	3	29.67	29.55	-3	1,497	-0.20%
2023/11/17	0.1	29.80	0	0.00	29.80	0.1	1,530	0.01%
2023/11/16	0	29.60	0	29.70	29.55	0	1,543	0.00%
2023/11/15	0	0.00	1.1	29.66	29.70	-1.1	1,549	-0.07%
2023/11/13	0	0.00	1	28.90	28.95	-1	1,587	-0.06%
2023/11/10	1	28.90	0	0.00	28.90	1	1,615	0.06%
2023/11/08	0	0.00	2.5	28.77	28.85	-2.5	1,671	-0.15%
2023/11/07	0.2	28.90	0	0.00	28.90	0.2	1,731	0.01%
2023/11/02	1	28.30	0	0.00	28.35	1	1,958	0.05%
2023/11/01	0.2	28.26	1	28.30	28.30	-0.8	2,108	-0.04%
2023/10/27	0	0.00	3	28.65	28.55	-3	2,433	-0.12%
2023/10/26	1	28.55	0	0.00	28.55	1	2,586	0.04%
2023/10/25	2	28.65	1	29.00	28.65	1	2,870	0.03%
2023/10/24	0	0.00	2	28.85	28.85	-2	3,296	-0.06%
2023/10/23	0	0.00	4	28.78	28.70	-4	3,337	-0.12%
2023/10/20	0	0.00	6	28.53	28.60	-6	3,380	-0.18%
2023/10/19	2	28.48	0	0.00	28.40	2	3,462	0.06%
2023/10/18	4	28.36	2	29.10	29.10	2	3,477	0.06%
2023/10/16	2	28.85	1	28.80	28.65	1	3,463	0.03%
2023/10/13	2	28.53	8	29.09	28.50	-6	3,441	-0.17%
2023/10/12	0	0.00	4	28.35	28.40	-4	3,439	-0.12%
2023/10/11	2	28.35	0	0.00	28.35	2	3,460	0.06%
2023/10/06	0	0.00	1	28.75	28.75	-1	3,496	-0.03%
2023/10/05	0.2	28.50	0	0.00	28.45	0.2	3,507	0.01%
2023/10/04	3	28.37	0	0.00	28.40	3	3,529	0.09%
2023/10/03	4	28.59	2	28.65	28.55	2	3,573	0.06%
2023/10/02	2	28.40	0	0.00	28.40	2	3,636	0.05%
2023/09/28	1	28.65	0	0.00	28.65	1	3,764	0.03%
2023/09/26	1	28.35	0	0.00	28.30	1	3,857	0.03%
2023/09/21	2	28.05	0	0.00	28.10	2	4,143	0.05%
2023/09/20	1	28.25	0	0.00	28.40	1	4,184	0.02%
2023/09/18	0	28.35	2	28.35	28.45	-2	4,875	-0.04%
2023/09/15	0	28.50	2	28.23	28.20	-2	4,950	-0.04%
2023/09/14	1	28.40	0	0.00	28.40	1	4,951	0.02%
2023/09/13	2	28.23	0	0.00	28.45	2	4,960	0.04%
2023/09/11	2	27.88	2	27.85	28.00	0	5,018	0.00%
2023/09/08	1.1	28.05	0	0.00	28.05	1.1	5,045	0.02%
2023/09/07	1	28.05	5	28.11	28.15	-4	5,102	-0.08%
2023/09/05	1	28.50	0	0.00	28.50	1	5,189	0.02%
2023/09/01	0.1	28.70	0	0.00	28.55	0.1	5,273	0.00%
2023/08/31	2.3	28.64	2	28.65	28.55	0.3	5,389	0.01%
2023/08/30	1	27.85	3	27.95	28.00	-2	5,419	-0.04%
2023/08/29	2	27.60	0	0.00	27.85	2	5,593	0.04%
2023/08/28	37.2	27.53	10	27.58	27.50	27.2	5,850	0.46%
2023/08/25	2.1	27.86	0	0.00	27.95	2.1	5,804	0.04%
2023/08/24	28.1	28.18	0	0.00	27.85	28.1	5,797	0.48%
2023/08/23	7	27.89	0	0.00	28.10	7	5,797	0.12%
2023/08/22	5	28.16	1	28.10	28.05	4	5,809	0.07%
2023/08/21	0.1	28.50	0	0.00	28.45	0.1	5,812	0.00%
2023/08/18	10	28.39	0	0.00	28.35	10	5,850	0.17%
2023/08/17	3	28.88	0	0.00	28.80	3	5,935	0.05%
2023/08/16	2.2	28.37	2	28.75	28.90	0.2	5,938	0.00%
2023/08/15	6	29.04	1	29.40	29.10	5	5,950	0.08%
2023/08/14	11	29.10	3	29.45	29.00	8	6,008	0.13%
2023/08/11	9.3	30.05	6	30.07	30.00	3.3	6,008	0.05%
2023/08/10	21.2	30.92	7	31.01	30.45	14.2	5,968	0.24%
2023/08/09	12.1	32.25	7	32.28	32.45	5.1	5,861	0.09%
2023/08/08	4	32.83	10	32.85	32.70	-6	5,843	-0.10%
2023/08/07	24	33.40	1	34.70	33.45	23	5,843	0.39%
2023/08/04	4	34.50	3	34.57	34.40	1	5,757	0.02%
2023/08/02	14	34.57	12	34.70	34.00	2	5,938	0.03%
2023/08/01	6	33.92	2	33.88	33.90	4	5,847	0.07%
2023/07/31	9	34.27	5	34.70	34.55	4	5,939	0.07%
2023/07/28	23.1	34.56	3	35.00	34.10	20.1	6,126	0.33%
2023/07/27	10	35.02	25.4	34.79	35.00	-15.4	5,983	-0.26%
2023/07/26	0	0.00	2.1	33.34	33.15	-2.1	5,634	-0.04%
2023/07/25	3	32.82	1	32.80	32.70	2	5,643	0.04%
2023/07/24	1	33.00	0	0.00	32.75	1	5,693	0.02%
2023/07/21	5	32.61	1	32.25	32.25	4	5,906	0.07%
2023/07/19	2	32.05	0	0.00	31.90	2	6,847	0.03%
2023/07/18	3	32.32	0	0.00	32.05	3	7,263	0.04%
2023/07/17	1	32.65	2.2	32.64	32.75	-1.2	7,430	-0.02%
2023/07/14	1	32.30	13	32.38	32.40	-12	7,402	-0.16%
2023/07/13	9	32.18	6	31.95	31.90	3	7,373	0.04%
2023/07/11	4	32.83	0	0.00	32.80	4	7,286	0.05%
2023/07/10	1	32.90	30	32.70	32.80	-29	7,266	-0.40%
2023/07/07	1	33.00	4	33.31	33.30	-3	7,228	-0.04%
2023/07/06	8.1	34.53	8	34.39	34.00	0.1	7,151	0.00%
2023/07/05	1.1	34.00	11	34.47	34.05	-9.9	7,034	-0.14%
2023/07/04	4	33.94	15.1	34.17	33.80	-11.1	6,972	-0.16%
2023/07/03	0	0.00	1	34.20	34.20	-1	6,895	-0.01%
2023/06/30	1	33.75	0	0.00	34.05	1	6,789	0.01%
2023/06/29	3	33.75	0.2	34.10	34.25	2.9	6,717	0.04%
2023/06/28	30	33.60	0	0.00	33.15	30	6,563	0.46%
2023/06/27	9	33.86	21.2	33.98	33.80	-12.2	6,491	-0.19%
2023/06/26	22	34.23	19	34.64	34.75	3	6,287	0.05%
2023/06/21	0	0.00	4	33.19	33.30	-4	5,768	-0.07%
2023/06/20	2	32.63	1	32.80	32.60	1	5,679	0.02%
2023/06/19	0	0.00	3	32.50	32.55	-3	5,652	-0.05%
2023/06/16	7	32.35	9	32.35	32.35	-2	5,636	-0.04%
2023/06/15	4	32.20	0	0.00	32.30	4	5,582	0.07%
2023/06/14	25	32.55	0	0.00	32.55	25	5,558	0.45%
2023/06/13	3.1	32.76	52.1	32.51	32.90	-49	5,535	-0.89%
2023/06/12	8	32.91	0	33.30	33.20	8	5,483	0.15%
2023/06/09	1	33.70	7	33.68	33.80	-6	5,424	-0.11%
2023/06/08	2	33.20	1	33.15	33.25	1	5,374	0.02%
2023/06/07	1	33.85	0	0.00	33.80	1	5,307	0.02%
2023/06/06	6.1	33.61	6	34.52	33.55	0.1	5,261	0.00%
2023/06/05	3	33.97	2	33.95	33.75	1	5,124	0.02%
2023/06/02	2	33.83	1	34.25	33.25	1	5,014	0.02%
2023/06/01	3	33.58	15.2	33.78	33.50	-12.2	4,830	-0.25%
2023/05/31	2	31.90	5	31.90	31.75	-3	4,534	-0.07%
2023/05/30	0	31.80	0.1	32.00	31.75	-0.1	4,521	0.00%
2023/05/29	0	0.00	4	31.99	31.95	-4	4,522	-0.09%
2023/05/26	2	31.68	0	0.00	31.60	2	4,497	0.04%
2023/05/25	1.1	32.26	10	32.20	32.20	-8.9	4,449	-0.20%
2023/05/24	1	32.75	1	32.50	32.45	0	4,428	0.00%
2023/05/23	4	32.38	1	32.35	32.60	3	4,365	0.07%
2023/05/19	1	31.40	0	0.00	31.35	1	4,193	0.02%
2023/05/18	1	32.15	16	31.85	31.85	-15	4,149	-0.36%
2023/05/16	0	0.00	7	31.55	31.70	-7	4,032	-0.17%
2023/05/15	8	31.62	0	31.65	31.45	8	4,024	0.20%
2023/05/12	33.1	31.60	12	31.86	32.05	21.1	4,013	0.53%
2023/05/11	33.1	31.60	12	31.86	31.75	21.1	4,001	0.53%
2023/05/10	13	32.54	8	32.45	32.40	5	3,948	0.13%
2023/05/09	39	34.00	34	33.92	33.20	5	3,911	0.13%
2023/05/08	4	33.55	16	33.49	33.50	-12	3,665	-0.33%
2023/05/05	7.1	33.52	5	33.26	33.10	2.1	3,594	0.06%
2023/05/04	56	33.57	54.1	33.37	33.65	1.9	3,437	0.06%
2023/05/03	5	31.97	8	32.04	32.10	-3	3,116	-0.10%
2023/05/02	2	31.45	3	31.78	32.00	-1	2,986	-0.03%
2023/04/28	2	31.35	0	0.00	31.30	2	2,919	0.07%
2023/04/27	7	31.22	3	31.35	31.35	4	2,866	0.14%
2023/04/26	17	32.17	21	32.29	32.00	-4	2,767	-0.14%
2023/04/25	60	32.28	47	31.67	32.35	13	2,461	0.53%
2023/04/24	19	32.14	24.3	32.11	32.50	-5.3	2,003	-0.26%
2023/04/21	38.2	31.08	23	31.14	30.40	15.2	1,446	1.05%
2023/04/20	13	29.69	16	29.99	29.45	-3	1,034	-0.29%
2023/04/17	0	0.00	1	28.90	28.95	-1	856	-0.12%
2023/04/14	0	0.00	0	28.90	28.85	0	860	0.00%
2023/04/13	0	28.85	3	28.75	28.75	-3	854	-0.35%
2023/04/12	2	28.80	0	0.00	28.80	2	846	0.24%
2023/04/10	0	0.00	1	28.80	28.45	-1	832	-0.12%
2023/04/07	3	28.45	0	0.00	28.75	3	801	0.37%
2023/04/06	0	28.54	1	28.50	28.60	-1	789	-0.13%
2023/03/31	1	28.15	0	0.00	28.25	1	778	0.13%
2023/03/30	1	28.05	0	0.00	28.10	1	777	0.13%
2023/03/29	0	28.40	0	0.00	28.25	0	776	0.00%
2023/03/28	0	28.35	0	0.00	28.30	0	779	0.00%
2023/03/27	1	28.05	1	28.25	28.20	0	780	0.00%
2023/03/24	0	28.15	2	28.10	28.00	-2	798	-0.25%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.00%
2023/03/17	8	27.43	1	27.55	27.15	7	786	0.89%
2023/03/16	9.1	27.46	0	0.00	27.60	9.1	751	1.21%
2023/03/15	2.1	28.42	0	0.00	28.40	2.1	733	0.29%
2023/03/14	1	28.70	0	0.00	28.75	1	730	0.14%
2023/03/13	2	28.80	0	0.00	28.80	2	755	0.27%
2023/03/10	0	0.00	0	28.90	28.85	0	753	0.00%
2023/03/09	0	29.15	0	0.00	29.05	0	766	0.00%
2023/03/07	0	29.05	1	28.85	29.00	-1	773	-0.13%
2023/03/03	0	28.90	0	0.00	28.75	0	762	0.00%
2023/03/02	1	28.70	0	0.00	28.75	1	764	0.13%
2023/03/01	0.1	28.90	0	28.85	28.70	0.1	774	0.01%
2023/02/24	25	28.78	0	0.00	28.85	25	772	3.23%
2023/02/23	2	28.60	0	0.00	28.60	2	778	0.26%
2023/02/22	2.3	28.46	0	0.00	28.60	2.3	794	0.29%
2023/02/21	0.1	28.90	0	0.00	28.70	0.1	800	0.01%
2023/02/20	0.1	28.74	0	0.00	28.65	0.1	811	0.02%
2023/02/10	0.3	28.80	0	0.00	28.80	0.3	837	0.03%
2023/02/08	0	29.00	0	0.00	29.05	0	821	0.00%
2023/02/07	0	0.00	2	28.95	29.10	-2	808	-0.25%
2023/02/06	3	28.63	0	0.00	28.60	3	785	0.38%
2023/02/03	2	28.70	0	0.00	29.05	2	782	0.26%
2023/02/02	0	0.00	12	29.00	29.00	-12	773	-1.55%
2023/02/01	0.1	29.00	0	0.00	28.85	0.1	763	0.02%
2023/01/31	0	0.00	1	28.95	29.10	-1	757	-0.13%
2023/01/30	1	28.75	0	0.00	28.85	1	744	0.13%
2023/01/10	0	0.00	5	28.32	28.40	-5	724	-0.69%
2023/01/09	0	0.00	2	27.88	27.95	-2	693	-0.29%
2023/01/06	0	0.00	1	27.70	27.60	-1	688	-0.15%
2023/01/03	0	27.35	0	0.00	27.35	0	700	0.00%
2022/12/27	1	27.30	0	0.00	27.25	1	704	0.14%
2022/12/23	1	27.20	0	0.00	27.15	1	713	0.14%
2022/12/22	0	27.45	2	27.45	27.45	-2	720	-0.28%
2022/12/20	0	0.00	1	27.35	27.35	-1	724	-0.14%
2022/12/16	1	27.30	0	0.00	27.30	1	729	0.14%
2022/12/13	0.1	27.60	0	0.00	27.80	0.1	707	0.01%
2022/12/08	0	0.00	0.1	27.55	27.70	-0.1	725	-0.01%
2022/12/07	0.1	27.75	0.2	27.65	27.85	-0.1	729	-0.01%
2022/12/05	0	0.00	2	27.55	27.90	-2	732	-0.27%
2022/12/02	0	27.55	0	0.00	27.50	0	721	0.00%
2022/12/01	2.1	27.45	0	0.00	27.50	2.1	726	0.29%
2022/11/30	2	27.15	0	0.00	27.15	2	719	0.28%
2022/11/21	0	27.40	0	0.00	27.25	0	735	0.00%
2022/11/18	0	0.00	1	27.00	27.15	-1	729	-0.14%
2022/11/16	5.1	27.00	0	0.00	26.80	5.1	732	0.70%
2022/11/15	0.1	27.08	0	0.00	27.35	0.1	828	0.01%
2022/11/11	1	27.00	0	0.00	27.00	1	814	0.12%
2022/11/04	0	0.00	0.5	26.45	26.45	-0.5	843	-0.06%
2022/11/02	0	0.00	11.2	26.39	26.35	-11.2	853	-1.31%
2022/10/28	0	0.00	1	26.10	26.00	-1	842	-0.12%
2022/10/26	0	25.75	0	0.00	25.65	0	835	0.00%
2022/10/25	4	25.50	0	0.00	25.70	4	840	0.48%
2022/10/24	0	25.85	2	25.75	25.70	-2	849	-0.24%
2022/10/21	1	25.65	0	0.00	25.65	1	851	0.12%
2022/10/20	2	25.40	0	0.00	25.75	2	857	0.23%
2022/10/18	10	26.05	10	26.05	26.05	0	868	0.00%
2022/10/17	1	25.55	2	25.70	25.95	-1	894	-0.11%
2022/10/12	1	25.90	0	0.00	26.10	1	920	0.11%
2022/10/11	0	26.20	0	0.00	25.90	0	932	0.00%
2022/10/07	0.1	26.80	0	0.00	26.70	0.1	935	0.01%
2022/10/04	0	0.00	7	26.70	26.70	-7	973	-0.72%
2022/09/26	1	26.50	2	26.45	26.45	-1	1,059	-0.09%
2022/09/23	0	0.00	1	26.95	26.95	-1	1,085	-0.09%
2022/09/22	0.1	27.00	0	0.00	26.90	0.1	1,134	0.01%
2022/09/21	0.2	27.22	0	0.00	27.20	0.2	1,177	0.01%
2022/09/08	0.1	26.95	2	27.00	27.00	-1.9	1,456	-0.13%
2022/09/07	0.1	26.95	0	0.00	26.75	0.1	1,486	0.00%
2022/09/05	0.1	27.50	0	27.55	27.25	0.1	1,519	0.01%
2022/09/02	0	27.85	0	0.00	27.70	0	1,526	0.00%
2022/09/01	3	27.95	3	27.90	27.90	0	1,531	0.00%
2022/08/31	0	28.10	0	0.00	28.30	0	1,541	0.00%
2022/08/30	0	28.00	1	28.00	27.95	-1	1,543	-0.06%
2022/08/26	0.3	28.32	0	0.00	28.30	0.3	1,549	0.02%
2022/08/25	3	28.25	3	28.20	28.20	0	1,550	0.00%
2022/08/24	2	28.25	2	28.15	28.15	0	1,566	0.00%
2022/08/22	22	29.03	17	28.74	28.70	5	1,614	0.31%
2022/08/19	5.4	28.45	1	28.45	28.50	4.4	1,561	0.28%
2022/08/16	4	28.20	5	28.30	28.15	-1	1,683	-0.06%
2022/08/15	0	0.00	2	27.98	28.15	-2	1,686	-0.12%
2022/08/12	1	27.50	0	0.00	27.60	1	1,707	0.06%
2022/08/10	2	27.00	1	27.20	27.35	1	1,812	0.06%
2022/08/09	0	27.15	0	0.00	27.00	0	1,818	0.00%
2022/08/08	0	0.00	2	26.70	27.00	-2	1,852	-0.11%
2022/08/05	0	0.00	4	26.95	26.90	-4	1,874	-0.21%
2022/08/04	0	26.73	0	0.00	26.65	0	1,938	0.00%
2022/08/03	0	0.00	4	26.85	26.90	-4	1,973	-0.20%
2022/08/01	0	0.00	0	27.15	27.10	0	2,045	0.00%
2022/07/29	0	27.05	0	0.00	27.10	0	2,062	0.00%
2022/07/26	0	0.00	1	27.10	27.10	-1	2,232	-0.04%
2022/07/25	5	26.80	0	0.00	26.70	5	2,228	0.22%
2022/07/21	0	0.00	2	26.45	26.45	-2	2,235	-0.09%
2022/07/20	1	26.40	0	0.00	26.35	1	2,232	0.04%
2022/07/19	0.1	26.40	3	26.20	26.35	-2.9	2,237	-0.13%
2022/07/15	1	25.60	3	25.50	25.45	-2	2,229	-0.09%
2022/07/14	0	25.90	3.9	25.71	25.90	-3.9	2,230	-0.17%
2022/07/13	0	0.00	4	25.85	25.80	-4	2,232	-0.18%
2022/07/12	1	25.55	0	0.00	25.45	1	2,224	0.04%
2022/07/11	1	25.85	9.8	25.75	25.90	-8.8	2,211	-0.40%
2022/07/08	2	25.60	3	25.82	25.75	-1	2,211	-0.04%
2022/07/07	0	25.85	1	25.80	25.90	-1	2,197	-0.05%
2022/07/05	1	25.90	0	0.00	25.95	1	2,181	0.05%
2022/07/04	0	25.30	0	0.00	25.35	0	2,161	0.00%
2022/07/01	7.2	25.53	0	0.00	25.20	7.2	2,163	0.33%
2022/06/30	5	25.75	14	26.01	26.05	-9	2,149	-0.42%
2022/06/29	4	26.66	0	0.00	26.55	4	2,118	0.19%
2022/06/28	22.1	27.19	1	27.10	27.15	21.1	2,088	1.01%
2022/06/27	2	29.93	9	30.00	29.95	-7	2,026	-0.35%
2022/06/24	1	29.55	0	0.00	29.75	1	1,968	0.05%
2022/06/23	0	0.00	2	29.70	29.65	-2	1,984	-0.10%
2022/06/21	0.1	30.00	1	30.20	29.95	-1	1,965	-0.05%
2022/06/17	3	30.15	2	29.85	30.30	1	1,901	0.05%
2022/06/16	0	0.00	1	30.30	30.00	-1	1,884	-0.05%
2022/06/15	1.1	29.70	0	0.00	30.05	1.1	1,870	0.06%
2022/06/14	3	29.32	0	0.00	29.60	3	1,862	0.16%
2022/06/10	1	30.00	0	0.00	30.15	1	1,860	0.05%
2022/06/09	1	30.20	0	0.00	30.20	1	1,857	0.05%
2022/06/08	3	30.08	0	0.00	30.05	3	1,848	0.16%
2022/06/06	0	30.05	0	0.00	30.00	0	1,854	0.00%
2022/06/02	21	30.05	0	0.00	30.00	21	1,886	1.11%
2022/06/01	1	30.00	0	0.00	30.00	1	1,905	0.05%
2022/05/31	1	30.00	0	0.00	30.00	1	1,889	0.05%
2022/05/30	0	0.00	2	30.05	30.05	-2	1,865	-0.11%
2022/05/27	4.1	29.49	0	0.00	29.55	4.1	1,831	0.22%
2022/05/26	0	29.71	1	29.65	29.65	-1	1,795	-0.05%
2022/05/25	7	29.34	0	0.00	29.40	7	1,775	0.39%
2022/05/24	0	30.20	0	0.00	29.95	0	1,731	0.00%
2022/05/23	2	29.95	0	0.00	30.10	2	1,712	0.12%
2022/05/20	1	29.95	0	0.00	29.95	1	1,721	0.06%
2022/05/19	3	29.33	1	29.60	29.60	2	1,700	0.12%
2022/05/18	1.1	30.26	0	0.00	30.40	1.1	1,637	0.06%
2022/05/16	11	30.10	0	0.00	30.15	11	1,613	0.68%
2022/05/13	5	30.77	0.8	30.80	30.85	4.3	1,594	0.27%
2022/05/12	8.2	30.93	0	0.00	30.40	8.2	1,621	0.51%
2022/05/11	2.1	31.85	0	0.00	31.85	2.1	1,591	0.13%
2022/05/09	4	32.66	1	32.45	32.75	3	1,608	0.19%
2022/05/06	0	0.00	0.3	33.35	33.20	-0.3	1,603	-0.02%
2022/05/05	2	33.63	0	0.00	33.60	2	1,617	0.12%
2022/05/04	0	33.75	0	0.00	33.65	0	1,622	0.00%
2022/05/03	16.1	34.81	10	34.83	33.70	6.1	1,594	0.38%
2022/04/27	11.1	33.37	0	0.00	33.40	11.1	1,473	0.75%
2022/04/25	2	34.35	0	0.00	34.25	2	1,466	0.14%
2022/04/22	0	0.00	1	34.80	34.95	-1	1,466	-0.07%
2022/04/15	0	0.00	1	34.60	34.65	-1	1,599	-0.06%
2022/04/14	0	34.75	1	34.60	34.65	-1	1,636	-0.06%
2022/04/13	0	0.00	1	34.40	34.40	-1	1,681	-0.06%
2022/04/12	0.1	34.25	0	0.00	34.15	0.1	1,742	0.01%
2022/04/11	5	34.40	0	0.00	34.10	5	1,781	0.28%
2022/04/08	2	34.55	0	0.00	34.50	2	1,793	0.11%
2022/04/07	0	0.00	0.3	35.00	34.60	-0.3	1,808	-0.02%
2022/04/06	1	34.66	0	0.00	34.90	1	1,813	0.06%
2022/03/31	2	34.93	0	0.00	35.00	2	1,948	0.10%
2022/03/30	0	34.65	1	34.65	34.70	-1	2,111	-0.05%
2022/03/29	3	34.40	0	0.00	34.45	3	2,173	0.14%
2022/03/28	0	34.35	0	0.00	34.40	0	2,183	0.00%
2022/03/25	1	34.65	0	0.00	34.50	1	2,155	0.05%
2022/03/23	1	35.10	0	0.00	35.10	1	2,177	0.05%
2022/03/22	0	35.10	0	0.00	35.10	0	2,204	0.00%
2022/03/21	0.3	35.05	0	0.00	35.10	0.3	2,226	0.01%
2022/03/18	1	34.50	6	34.94	34.50	-5	2,377	-0.21%
2022/03/17	5.1	34.60	0	0.00	34.70	5.1	2,371	0.21%
2022/03/16	2	34.40	0	0.00	34.35	2	2,376	0.08%
2022/03/15	0.1	34.30	0	0.00	33.95	0.1	2,372	0.00%
2022/03/14	0.1	34.55	0	0.00	34.45	0.1	2,373	0.00%
2022/03/10	2	34.40	0	0.00	34.35	2	2,412	0.08%
2022/03/09	3	33.90	0	0.00	33.95	3	2,412	0.12%
2022/03/08	1.6	33.95	0	0.00	33.70	1.6	2,421	0.07%
2022/03/07	3.1	34.10	0	0.00	34.35	3.1	2,401	0.13%
2022/03/04	1	35.00	0	0.00	34.90	1	2,409	0.04%
2022/03/03	0	0.00	34	35.02	35.10	-34	2,501	-1.36%
2022/03/02	0.1	35.15	0	0.00	35.00	0.1	2,632	0.00%
2022/03/01	0	34.70	0	0.00	34.85	0	2,696	0.00%
2022/02/25	1.1	34.61	2	34.75	34.40	-0.9	2,711	-0.03%
2022/02/24	0.1	34.85	1	34.75	34.60	-0.9	2,724	-0.03%
2022/02/23	0	35.61	0	0.00	35.60	0	2,717	0.00%
2022/02/22	1.1	35.34	0	0.00	35.40	1.1	2,787	0.04%
2022/02/21	1.1	35.92	0	36.05	36.20	1.1	2,895	0.04%
2022/02/18	5	35.75	0	35.85	35.70	5	2,919	0.17%
2022/02/17	2.1	35.90	0	0.00	35.90	2.1	2,964	0.07%
2022/02/16	0	0.00	1	35.90	36.00	-1	2,975	-0.03%
2022/02/15	1	36.25	3	36.00	36.05	-2	2,979	-0.07%
2022/02/14	0	35.90	0.2	36.10	36.50	-0.2	2,998	-0.01%
2022/02/11	0	0.00	3.3	36.35	36.35	-3.3	3,056	-0.11%
2022/02/10	0	0.00	4	36.30	36.25	-4	3,084	-0.13%
2022/02/09	3	35.67	20.6	35.48	35.85	-17.6	3,082	-0.57%
2022/02/08	0	0.00	35.1	35.51	35.60	-35.1	3,060	-1.15%
2022/02/07	0	34.40	0	0.00	34.90	0	3,067	0.00%
2022/01/26	1.1	34.20	4	34.09	34.05	-3	3,071	-0.10%
2022/01/25	0.1	34.33	0	0.00	34.10	0.1	3,117	0.00%
2022/01/24	0.1	34.50	4	34.23	34.35	-3.9	3,167	-0.12%
2022/01/21	0	34.79	0	0.00	34.55	0	3,216	0.00%
2022/01/20	0	34.90	5	34.79	35.05	-5	3,215	-0.15%
2022/01/19	0	34.75	0	0.00	34.60	0	3,249	0.00%
2022/01/18	2.3	34.84	0	0.00	34.80	2.3	3,277	0.07%
2022/01/17	2	35.15	0	0.00	35.30	2	3,277	0.06%
2022/01/14	4	35.50	4	35.65	35.40	0	3,305	0.00%
2022/01/13	4	35.99	9	35.92	35.85	-5	3,297	-0.15%
2022/01/12	0	0.00	3	35.50	35.50	-3	3,267	-0.09%
2022/01/10	0	0.00	1	35.50	35.65	-1	3,310	-0.03%
2022/01/07	1	35.20	1	34.95	35.00	0	3,318	0.00%
2022/01/05	0.5	34.87	0	0.00	34.65	0.5	3,317	0.02%
2022/01/04	2.2	34.91	0	0.00	35.05	2.2	3,280	0.07%
2022/01/03	2	35.05	0	0.00	35.05	2	3,268	0.06%
2021/12/30	1	35.30	0	0.00	35.30	1	3,292	0.03%
2021/12/29	4	35.46	0	0.00	35.50	4	3,355	0.12%
2021/12/28	5	35.14	2	35.13	35.20	3	3,391	0.09%
2021/12/27	15.5	36.00	0	36.25	35.60	15.5	3,425	0.45%
2021/12/24	13	35.87	16	35.71	35.90	-3	3,417	-0.09%
2021/12/23	2	35.05	18	34.89	35.05	-16	3,392	-0.47%
2021/12/22	0	0.00	4	34.39	34.35	-4	3,483	-0.11%
2021/12/21	2	33.88	0	34.05	34.10	2	4,172	0.05%
2021/12/20	2	33.98	0	0.00	33.70	2	4,690	0.04%
2021/12/17	5	34.00	1	34.05	33.90	4	4,907	0.08%
2021/12/16	6	33.70	0	0.00	33.70	6	4,925	0.12%
2021/12/15	9	33.97	1	33.95	33.95	8	4,956	0.16%
2021/12/14	15	34.41	6	34.51	34.00	9	4,980	0.18%
2021/12/13	5	33.60	3	33.95	33.60	2	4,850	0.04%
2021/12/08	6.2	33.91	0	0.00	33.95	6.2	4,861	0.13%
2021/12/06	1	33.65	0	0.00	33.70	1	4,864	0.02%
2021/12/02	0	0.00	5	34.00	33.80	-5	4,893	-0.10%
2021/12/01	0	0.00	5	34.00	34.05	-5	4,897	-0.10%
2021/11/30	1	34.05	0	0.00	34.00	1	4,899	0.02%
2021/11/29	0.1	33.50	20	33.95	34.10	-20	4,919	-0.41%
2021/11/26	7	34.40	2	34.55	34.50	5	4,875	0.10%
2021/11/25	4	35.70	7	35.89	35.70	-3	4,805	-0.06%
2021/11/24	1	35.05	1	35.25	35.50	0	4,774	0.00%
2021/11/22	30	35.25	0	0.00	35.35	30	4,777	0.63%
2021/11/19	1	35.40	0	0.00	35.50	1	4,784	0.02%
2021/11/18	1.1	36.06	4	36.00	36.05	-2.9	4,768	-0.06%
2021/11/17	0	0.00	1	35.75	35.40	-1	4,669	-0.02%
2021/11/16	1	35.25	3	35.05	35.40	-2	4,659	-0.04%
2021/11/15	3	34.55	1	34.50	35.00	2	4,663	0.04%
2021/11/11	3	34.55	0	0.00	34.50	3	4,748	0.06%
2021/11/10	10	35.40	1	35.70	34.75	9	4,828	0.19%
2021/11/09	1	34.65	0	0.00	35.00	1	4,749	0.02%
2021/11/08	7	34.81	5.2	34.93	35.15	1.9	4,727	0.04%
2021/11/05	0.2	34.40	0	0.00	34.55	0.2	4,701	0.00%
2021/11/04	0	0.00	1	34.50	34.35	-1	4,717	-0.02%
2021/11/03	0	0.00	1	34.55	34.65	-1	4,720	-0.02%
2021/11/02	3	34.48	11	34.57	34.30	-8	4,727	-0.17%
2021/11/01	1	34.30	0	0.00	34.20	1	4,711	0.02%
2021/10/29	2	33.68	0	0.00	34.00	2	4,713	0.04%
2021/10/28	4	33.15	1	33.20	33.20	3	4,726	0.06%
2021/10/26	0	0.00	1	33.30	33.35	-1	4,746	-0.02%
2021/10/22	10	33.60	0	0.00	33.60	10	4,771	0.21%
2021/10/21	3	34.35	0	0.00	34.10	3	4,770	0.06%
2021/10/20	1	34.25	1	34.20	33.95	0	4,901	0.00%
2021/10/15	3	34.00	2	33.90	33.90	1	5,076	0.02%
2021/10/14	0	33.85	1	34.00	33.95	-1	5,072	-0.02%
2021/10/13	1	33.10	0	0.00	33.10	1	5,046	0.02%
2021/10/12	1	33.25	0	0.00	33.30	1	5,039	0.02%
2021/10/07	0.1	33.85	0	0.00	34.00	0.1	5,101	0.00%
2021/10/06	2.1	33.41	0	0.00	33.20	2.1	5,136	0.04%
2021/10/05	1.3	33.61	1	33.60	33.90	0.3	5,163	0.01%
2021/10/04	5.1	33.71	0	0.00	33.75	5.1	5,229	0.10%
2021/10/01	3.1	34.70	2	34.73	34.40	1.1	5,334	0.02%
2021/09/30	8	36.01	5	35.81	35.65	3	5,582	0.05%
2021/09/29	23.2	35.82	14	35.73	35.70	9.2	5,656	0.16%
2021/09/28	50	37.84	23.5	37.15	37.20	26.5	5,623	0.47%
2021/09/27	47	36.37	26.4	35.96	37.50	20.6	5,127	0.40%
2021/09/24	8.1	34.78	1.1	36.09	34.10	7	5,231	0.13%
2021/09/23	1.7	34.14	1	33.85	34.10	0.7	5,482	0.01%
2021/09/22	4	33.73	5.8	34.01	33.80	-1.8	5,512	-0.03%
2021/09/17	5	34.50	4	34.58	34.30	1	5,554	0.02%
2021/09/16	2	34.88	3	34.90	34.90	-1	5,568	-0.02%
2021/09/15	2	35.20	2	35.30	35.15	0	5,599	0.00%
2021/09/14	0.3	35.70	0	0.00	35.70	0.3	5,717	0.01%
2021/09/13	5	35.42	0	0.00	35.75	5	6,089	0.08%
2021/09/10	1	35.30	2	35.25	35.20	-1	6,292	-0.02%
2021/09/09	2.2	35.05	1	35.60	35.70	1.2	6,319	0.02%
2021/09/06	6.3	35.50	0	0.00	35.50	6.3	6,471	0.10%
2021/09/02	2	36.00	0	0.00	36.10	2	6,818	0.03%
2021/08/31	8	35.86	0	0.00	36.00	8	7,220	0.11%
2021/08/30	1	36.40	0.5	36.53	36.45	0.5	8,170	0.01%
2021/08/27	0	0.00	2.2	36.97	37.15	-2.2	8,507	-0.03%
2021/08/26	4	36.64	1	36.70	36.65	3	9,338	0.03%
2021/08/25	0	0.00	2	36.50	36.45	-2	9,548	-0.02%
2021/08/24	2.1	36.20	10	36.05	36.00	-7.9	9,557	-0.08%
2021/08/23	3	36.43	2	36.65	36.65	1	9,552	0.01%
2021/08/20	2.2	35.94	3	36.10	36.05	-0.9	9,568	-0.01%
2021/08/19	0	0.00	2.2	35.97	35.80	-2.2	9,595	-0.02%
2021/08/18	4.2	36.32	4	36.24	36.75	0.2	9,597	0.00%
2021/08/17	3	37.73	1	37.90	36.85	2	9,597	0.02%
2021/08/16	13	39.85	16	40.19	39.65	-3	9,655	-0.03%
2021/08/13	0	0.00	80.3	40.90	40.90	-80.3	9,619	-0.83%
2021/08/12	4	41.35	0	0.00	41.15	4	9,653	0.04%
2021/08/11	6	41.04	1	41.10	41.15	5	9,717	0.05%
2021/08/10	3	41.90	0.1	42.00	41.85	2.9	9,801	0.03%
2021/08/09	0	0.00	9.1	41.98	42.40	-9.1	9,916	-0.09%
2021/08/06	1	42.05	1	42.05	42.05	0	10,006	0.00%
2021/08/05	1	41.60	0	0.00	42.05	1	10,134	0.01%
2021/08/04	0	0.00	5	41.84	42.20	-5	10,387	-0.05%
2021/08/03	6	41.40	0.1	41.60	41.80	5.9	10,891	0.05%
2021/08/02	1.1	41.31	1.1	41.70	42.00	0	11,135	0.00%
2021/07/30	5	42.15	0	0.00	42.15	5	11,123	0.04%
2021/07/29	0	0.00	1	42.15	42.20	-1	11,148	-0.01%
2021/07/28	0	0.00	10	42.00	41.70	-10	11,200	-0.09%
2021/07/27	12	41.64	7	41.64	41.75	5	11,276	0.04%
2021/07/26	28	41.87	5	41.35	41.35	23	11,320	0.20%
2021/07/23	1	43.65	7	43.19	43.80	-6	11,234	-0.05%
2021/07/22	8.1	41.90	1	42.60	42.10	7.1	11,252	0.06%
2021/07/21	15	42.48	8	42.16	42.65	7	11,280	0.06%
2021/07/20	8.3	43.58	1	43.50	43.40	7.3	11,329	0.06%
2021/07/16	5.2	44.39	0	0.00	44.75	5.2	11,723	0.04%
2021/07/15	2	44.78	1	44.85	45.10	1	11,904	0.01%
2021/07/14	31.6	43.99	7	44.36	44.35	24.6	12,012	0.20%
2021/07/13	16	44.48	7	44.54	44.20	9	12,155	0.07%
2021/07/12	40.1	45.13	5.2	45.71	44.95	34.9	12,200	0.29%
2021/07/09	14.3	46.09	0	0.00	45.95	14.3	12,244	0.12%
2021/07/08	60	47.00	0	0.00	46.80	60	12,352	0.49%
2021/07/07	29	48.98	54.2	48.64	48.00	-25.2	12,719	-0.20%
2021/07/06	14	48.49	15	48.92	48.05	-1	12,729	-0.01%
2021/07/05	26	48.48	3	48.10	48.35	23	12,634	0.18%
2021/07/02	3	48.53	6	48.89	48.25	-3	12,625	-0.02%
2021/07/01	25.2	48.61	40	49.39	47.70	-14.8	12,600	-0.12%
2021/06/30	2.1	46.93	122.6	47.61	48.50	-120.5	12,196	-0.99%	大賣/鉅額交易
2021/06/29	2	45.63	42	45.55	45.60	-40	11,816	-0.34%
2021/06/28	53	45.28	20	44.67	46.00	33	11,840	0.28%
2021/06/25	15	45.20	0	0.00	44.90	15	11,931	0.13%
2021/06/24	0	0.00	1	45.20	45.40	-1	12,036	-0.01%
2021/06/23	7.1	45.23	3	45.78	44.80	4.1	12,046	0.03%
2021/06/22	45	46.18	36	46.80	45.25	9	12,006	0.07%
2021/06/21	2.3	44.19	14	44.72	45.80	-11.7	11,681	-0.10%
2021/06/18	2	43.65	25	44.00	44.30	-23	11,495	-0.20%
2021/06/17	10	43.95	10	44.15	44.05	0	11,500	0.00%
2021/06/16	0	43.70	10	44.10	43.85	-10	11,569	-0.09%
2021/06/15	2	43.90	8	43.93	44.00	-6	11,547	-0.05%
2021/06/11	20.1	45.72	6	46.29	44.50	14.1	11,486	0.12%
2021/06/09	33.1	45.25	5.2	45.78	45.10	27.9	11,135	0.25%
2021/06/08	61.2	47.27	4	47.15	46.90	57.2	11,004	0.52%
2021/06/07	43	48.38	84	48.04	49.00	-41	10,711	-0.38%
2021/06/04	60	46.78	18	46.89	45.65	42	9,730	0.43%
2021/06/03	73	46.78	52	46.77	46.40	21	9,410	0.22%
2021/06/02	11	44.07	15	43.70	44.75	-4	8,596	-0.05%
2021/06/01	6	41.25	1	41.30	41.70	5	8,410	0.06%
2021/05/31	10	41.78	3	41.30	41.30	7	8,428	0.08%
2021/05/28	4.3	41.43	0.7	41.00	41.20	3.6	8,435	0.04%
2021/05/27	1	41.65	1	41.90	40.90	0	8,495	0.00%
2021/05/26	0	0.00	0	41.15	41.60	0	8,506	0.00%
2021/05/25	2	42.43	14	41.82	41.70	-12	8,495	-0.14%
2021/05/24	0.2	42.05	15	43.10	42.35	-14.8	8,454	-0.18%
2021/05/21	0	0.00	1.5	40.55	41.30	-1.5	8,413	-0.02%
2021/05/20	0	0.00	1	39.41	39.95	-1	8,382	-0.01%
2021/05/19	9	40.21	0	0.00	40.35	9	8,352	0.11%
2021/05/18	23	39.97	1	40.00	40.00	22	8,294	0.27%
2021/05/17	1	37.00	1	36.60	37.50	0	8,225	0.00%
2021/05/14	4	40.56	0	0.00	39.30	4	8,098	0.05%
2021/05/13	1	41.40	35.6	39.23	40.55	-34.6	7,981	-0.43%
2021/05/12	29	43.64	6	43.06	40.80	23	7,825	0.29%
2021/05/11	42	47.68	29	48.11	44.85	13	7,543	0.17%
2021/05/10	12	45.24	27.3	45.27	46.30	-15.3	7,010	-0.22%
2021/05/07	5	42.55	15	42.67	43.20	-10	6,735	-0.15%
2021/05/06	8	42.91	7	43.84	42.90	1	6,739	0.01%
2021/05/05	2	43.15	3	43.60	42.80	-1	6,710	-0.02%
2021/05/04	9	42.91	7	43.08	42.35	2	6,679	0.03%
2021/05/03	3	43.93	13	44.39	44.45	-10	6,594	-0.15%
2021/04/29	4	44.19	3	44.30	44.60	1	6,583	0.02%
2021/04/28	10.3	45.33	8	44.86	44.90	2.3	6,554	0.04%
2021/04/27	8	44.75	9	45.44	45.80	-1	6,573	-0.02%
2021/04/26	7	44.84	53.1	45.10	45.20	-46.1	6,491	-0.71%
2021/04/23	13	43.97	8	43.53	44.10	5	6,353	0.08%
2021/04/22	18	44.21	5	43.94	42.65	13	6,216	0.21%
2021/04/21	12	43.81	24	44.08	43.90	-12	6,020	-0.20%
2021/04/20	10	42.86	2	43.20	42.90	8	5,845	0.14%
2021/04/19	24.6	42.61	3	42.63	43.00	21.6	5,793	0.37%
2021/04/16	3	41.33	3	41.30	41.55	0	5,623	0.00%
2021/04/15	3	41.05	0	0.00	40.80	3	5,565	0.05%
2021/04/14	7	41.41	22	40.90	40.75	-15	5,534	-0.27%
2021/04/13	25	42.52	16	42.13	41.80	9	5,423	0.17%
2021/04/12	26	38.97	27.3	39.12	40.45	-1.3	4,935	-0.03%
2021/04/09	7.1	37.24	19	37.03	37.00	-11.9	4,665	-0.26%
2021/04/08	13	37.82	7	37.82	38.00	6	4,657	0.13%
2021/04/07	17	37.37	28	37.19	37.00	-11	4,750	-0.23%
2021/04/06	10.1	37.23	9	36.90	37.40	1.1	5,023	0.02%
2021/04/01	0	0.00	11	35.17	35.40	-11	5,095	-0.22%
2021/03/31	5	34.92	6	34.83	34.90	-1	4,996	-0.02%
2021/03/30	3	34.78	1	34.90	35.00	2	4,935	0.04%
2021/03/29	3	34.40	39	34.48	34.05	-36	4,784	-0.75%
2021/03/26	4	33.60	0	0.00	33.60	4	4,838	0.08%
2021/03/25	4	33.40	8	33.48	33.35	-4	4,869	-0.08%
2021/03/24	1	33.00	1	33.05	33.00	0	4,804	0.00%
2021/03/23	1	32.70	1	33.00	32.70	0	4,820	0.00%
2021/03/22	2.1	32.73	0	0.00	33.00	2.1	5,030	0.04%
2021/03/19	7	33.14	0	0.00	32.65	7	5,060	0.14%
2021/03/16	0	32.25	0	0.00	32.35	0	5,012	0.00%
2021/03/12	2	32.30	3	32.38	32.30	-1	5,083	-0.02%
2021/03/11	1	32.50	0	0.00	32.40	1	5,137	0.02%
2021/03/10	0	0.00	4	32.10	32.30	-4	5,138	-0.08%
2021/03/09	0	0.00	6	32.55	32.40	-6	5,155	-0.12%
2021/03/08	2	32.30	0	0.00	32.10	2	5,171	0.04%
2021/03/05	0	0.00	15	32.00	31.80	-15	5,165	-0.29%
2021/03/04	2	31.90	3	32.00	31.95	-1	5,211	-0.02%
2021/03/03	0	0.00	1	31.20	31.85	-1	5,198	-0.02%
2021/03/02	0	31.40	12	31.48	31.20	-12	5,189	-0.23%
2021/02/25	2	31.45	1	31.40	31.45	1	5,134	0.02%
2021/02/24	1	31.45	0	0.00	31.50	1	5,173	0.02%
2021/02/23	2	31.68	0	0.00	31.65	2	5,162	0.04%
2021/02/22	0	0.00	1	31.20	31.10	-1	5,150	-0.02%
2021/02/19	0	0.00	1	30.60	30.90	-1	5,168	-0.02%
2021/02/17	12	30.26	5	30.13	30.20	7	5,365	0.13%
2021/02/04	0	29.40	0	0.00	29.30	0	5,813	0.00%
2021/02/03	4.1	29.15	0	0.00	29.15	4.1	5,855	0.07%
2021/02/02	3	29.27	0	0.00	29.30	3	5,993	0.05%
2021/01/29	1	29.20	0	0.00	28.70	1	6,066	0.02%
2021/01/28	1	29.35	0	0.00	29.20	1	6,138	0.02%
2021/01/26	4	29.98	0	0.00	29.90	4	6,185	0.06%
2021/01/25	1	30.15	0	0.00	30.15	1	6,210	0.02%
2021/01/22	1	29.60	1	29.50	29.60	0	6,234	0.00%
2021/01/21	5	29.70	0	0.00	29.90	5	6,209	0.08%
2021/01/20	6	30.49	0	0.00	29.85	6	6,286	0.10%
2021/01/18	1	30.65	1	31.10	31.10	0	6,550	0.00%
2021/01/15	12	31.47	0	0.00	31.40	12	6,564	0.18%
2021/01/13	11	32.45	1	32.45	32.30	10	6,713	0.15%
2021/01/12	0	0.00	3.9	32.34	32.25	-3.9	6,781	-0.06%
2021/01/11	3	33.02	0	33.50	33.00	3	6,760	0.04%
2021/01/07	10	33.95	26	33.93	33.55	-16	6,802	-0.24%
2021/01/06	4	33.88	4	33.60	33.20	0	6,891	0.00%
2021/01/05	0	0.00	4	33.79	33.75	-4	7,035	-0.06%
2021/01/04	2	34.00	5	34.26	34.20	-3	7,184	-0.04%
2020/12/31	0	0.00	4	34.05	34.00	-4	7,154	-0.06%
2020/12/30	8	34.24	27.5	34.18	34.15	-19.5	7,118	-0.27%
2020/12/29	28	34.27	6	34.59	33.55	22	7,018	0.31%
2020/12/28	4	33.05	28.4	33.30	33.45	-24.4	6,617	-0.37%
2020/12/25	0	0.00	5	31.90	31.85	-5	6,421	-0.08%
2020/12/24	1	31.90	20	31.98	31.95	-19	6,566	-0.29%
2020/12/23	1	31.90	3.3	31.95	32.00	-2.3	6,696	-0.03%
2020/12/22	22	32.45	10	32.43	32.10	12	6,864	0.17%
2020/12/21	10	32.00	5.4	31.78	31.95	4.6	6,824	0.07%
2020/12/18	0	0.00	14	31.55	31.35	-14	6,858	-0.20%
2020/12/17	4	31.25	0	0.00	31.35	4	6,965	0.06%
2020/12/16	1	31.50	1	31.90	31.75	0	7,030	0.00%
2020/12/15	2	31.38	3	31.33	31.25	-1	7,052	-0.01%
2020/12/14	2	30.55	0.7	30.80	30.85	1.3	7,238	0.02%
2020/12/11	1	30.90	0	0.00	30.60	1	7,585	0.01%
2020/12/10	4	30.98	2	31.63	30.85	2	7,732	0.03%
2020/12/09	6	30.86	15	30.90	30.90	-9	7,836	-0.11%
2020/12/08	1	31.20	1	31.20	31.20	0	7,910	0.00%
2020/12/07	5	30.81	46	30.85	30.80	-41	8,044	-0.51%
2020/12/04	6	31.39	1.3	31.38	31.40	4.7	8,135	0.06%
2020/12/03	6	31.54	1	31.45	31.55	5	8,318	0.06%
2020/12/02	4	31.65	2	31.70	31.65	2	8,383	0.02%
2020/12/01	6	31.93	0	0.00	31.95	6	8,434	0.07%
2020/11/30	45	32.23	3	32.38	31.80	42	8,550	0.49%
2020/11/27	4	32.01	0	0.00	32.00	4	8,664	0.05%
2020/11/26	10	32.15	1	32.05	31.95	9	8,892	0.10%
2020/11/25	3	31.75	0	0.00	31.75	3	9,325	0.03%
2020/11/24	5	31.95	2	31.95	31.90	3	9,455	0.03%
2020/11/23	4	31.93	2	31.80	31.80	2	9,522	0.02%
2020/11/20	0	0.00	1.1	32.03	32.00	-1.1	9,527	-0.01%
2020/11/19	6	31.81	10	31.80	31.70	-4	9,608	-0.04%
2020/11/18	1.1	31.89	0	0.00	31.95	1.1	9,607	0.01%
2020/11/17	12	31.94	1	31.80	32.00	11	9,652	0.11%
2020/11/16	1	32.60	1	32.60	32.65	0	9,663	0.00%
2020/11/13	24	33.26	13	33.28	32.60	11	9,815	0.11%
2020/11/12	7	32.73	2	32.60	32.60	5	9,419	0.05%
2020/11/11	1	33.10	5	32.88	33.10	-4	9,481	-0.04%
2020/11/10	7	32.66	8	32.85	32.45	-1	9,584	-0.01%
2020/11/09	0	0.00	3	33.03	33.25	-3	9,613	-0.03%
2020/11/06	21	32.50	0.5	32.50	32.70	20.5	9,894	0.21%
2020/11/05	25	32.62	25	32.57	32.60	0	10,067	0.00%
2020/11/04	1	33.00	2	33.40	33.25	-1	10,031	-0.01%
2020/11/03	3	33.20	22	33.22	33.15	-19	10,121	-0.19%
2020/11/02	21	33.20	0	0.00	33.15	21	10,118	0.21%
2020/10/30	6	34.27	6	33.93	33.95	0	10,102	0.00%
2020/10/29	9	34.24	8	34.37	34.30	1	10,056	0.01%
2020/10/28	2	35.30	2	35.45	34.75	0	10,041	0.00%
2020/10/27	5	35.19	16	35.20	35.35	-11	9,929	-0.11%
2020/10/26	1	33.75	1	33.60	33.55	0	9,628	0.00%
2020/10/23	9	33.89	5	34.13	33.75	4	9,552	0.04%
2020/10/22	9	33.99	10	33.96	33.85	-1	9,557	-0.01%
2020/10/21	6	33.77	12	33.63	33.75	-6	9,440	-0.06%
2020/10/20	11	33.56	6	33.37	33.60	5	9,399	0.05%
2020/10/19	9	32.76	5	32.53	32.50	4	9,368	0.04%
2020/10/16	2	33.08	1	33.35	32.80	1	9,357	0.01%
2020/10/15	5	33.39	0	0.00	33.20	5	9,340	0.05%
2020/10/14	20	33.64	8	33.66	33.20	12	9,348	0.13%
2020/10/13	4	34.30	6	34.23	34.50	-2	9,174	-0.02%
2020/10/12	1	33.50	6	33.03	33.50	-5	8,973	-0.06%
2020/10/08	2	31.90	0	0.00	31.75	2	8,852	0.02%
2020/10/07	0	0.00	4	32.24	32.25	-4	8,838	-0.05%
2020/09/30	10	31.91	5	31.80	31.55	5	8,814	0.06%
2020/09/29	2	32.65	4	32.48	32.55	-2	8,758	-0.02%
2020/09/28	1	31.60	0	0.00	31.80	1	8,634	0.01%
2020/09/25	2	31.33	1	31.80	31.60	1	8,596	0.01%
2020/09/24	1	30.55	1	30.30	30.45	0	8,511	0.00%
2020/09/23	10	31.56	10	31.34	31.15	0	8,369	0.00%
2020/09/18	8	32.49	7	32.49	32.90	1	8,049	0.01%
2020/09/17	0	0.00	4	31.61	31.75	-4	7,804	-0.05%
2020/09/16	0	0.00	7	30.34	31.55	-7	7,580	-0.09%
2020/09/15	5	29.50	14	29.66	30.00	-9	7,301	-0.12%
2020/09/14	12	29.25	7	29.34	29.00	5	7,211	0.07%
2020/09/11	6	29.04	6	29.18	28.50	0	7,118	0.00%
2020/09/10	7	29.11	1	29.95	29.00	6	7,058	0.09%
2020/09/09	1	28.70	12	29.68	29.65	-11	6,999	-0.16%
2020/09/08	13	28.93	47	29.00	29.15	-34	6,915	-0.49%
2020/09/07	0	0.00	2	28.00	27.90	-2	6,728	-0.03%
2020/09/04	4	27.89	12	27.90	27.80	-8	6,666	-0.12%
2020/09/03	22	28.20	13	28.58	28.70	9	6,678	0.13%
2020/09/02	30	28.72	4	28.81	28.45	26	6,571	0.40%
2020/09/01	29	29.97	34	29.56	29.50	-5	6,390	-0.08%
2020/08/31	17	28.91	24	29.19	30.30	-7	6,145	-0.11%
2020/08/28	29	26.93	6	27.41	27.55	23	5,720	0.40%
2020/08/27	0	0.00	1	26.40	26.30	-1	5,580	-0.02%
2020/08/24	0	0.00	2	27.00	27.00	-2	5,386	-0.04%
2020/08/21	1	27.20	5	27.42	27.30	-4	5,399	-0.07%
2020/08/20	9	27.17	11	27.02	27.50	-2	5,342	-0.04%
2020/08/19	12	27.67	17	27.69	28.00	-5	5,215	-0.10%
2020/08/18	0	0.00	5	26.58	26.45	-5	5,110	-0.10%
2020/08/17	4	26.21	33	26.52	26.50	-29	5,168	-0.56%
2020/08/14	3	26.10	52	26.15	26.35	-49	5,275	-0.93%
2020/08/13	5	25.61	4	26.01	25.55	1	5,249	0.02%
2020/08/12	1	25.30	4	25.86	25.40	-3	5,257	-0.06%
2020/08/11	4	25.15	7	24.64	25.15	-3	5,099	-0.06%
2020/08/10	2	23.95	5	24.10	23.90	-3	4,954	-0.06%
2020/08/07	5	24.05	18	23.98	24.15	-13	4,961	-0.26%
2020/08/06	0	0.00	11	23.45	23.55	-11	4,927	-0.22%
2020/08/05	0	0.00	1	23.45	23.40	-1	5,157	-0.02%
2020/08/04	1	23.20	0	0.00	23.15	1	5,119	0.02%
2020/08/03	2	23.13	1	23.00	23.20	1	5,110	0.02%
2020/07/31	2	23.20	1	23.20	23.20	1	5,088	0.02%
2020/07/30	2	23.30	2	23.30	23.25	0	5,088	0.00%
2020/07/29	2	23.25	7	23.34	23.15	-5	5,083	-0.10%
2020/07/28	2	23.48	1	23.35	23.10	1	5,093	0.02%
2020/07/27	1	23.65	1	23.90	23.60	0	5,082	0.00%
2020/07/24	2	23.63	8	23.69	23.60	-6	5,059	-0.12%
2020/07/23	5	24.02	94	23.85	23.80	-89	5,049	-1.76%
2020/07/21	2	23.63	0	0.00	23.90	2	4,952	0.04%
2020/07/20	0	0.00	7	23.99	23.95	-7	4,914	-0.14%
2020/07/17	9	23.70	8	23.56	23.55	1	4,850	0.02%
2020/07/16	2	23.70	2	23.93	23.85	0	4,858	0.00%
2020/07/15	5	23.65	12	23.78	23.80	-7	4,837	-0.14%
2020/07/14	2	23.40	0	0.00	23.25	2	4,784	0.04%
2020/07/13	1	23.70	2	23.53	23.70	-1	4,766	-0.02%
2020/07/10	0	23.35	13	23.25	23.35	-13	4,775	-0.27%
2020/07/09	1	23.05	0	0.00	23.05	1	4,699	0.02%
2020/07/08	0	0.00	1	23.20	23.20	-1	4,670	-0.02%
2020/07/07	0	0.00	20	22.90	22.95	-20	4,674	-0.43%
2020/07/06	12	22.98	1	23.05	23.00	11	4,713	0.23%
2020/07/03	3.3	23.80	0	0.00	23.95	3.3	4,653	0.07%
2020/07/02	0	0.00	2	23.85	23.85	-2	4,572	-0.04%
2020/06/30	7	23.39	0	0.00	23.30	7	4,558	0.15%
2020/06/29	1	23.25	7	23.20	23.15	-6	4,584	-0.13%
2020/06/24	8	23.53	3	23.55	23.50	5	4,588	0.11%
2020/06/23	7	23.61	0	0.00	23.55	7	4,655	0.15%
2020/06/22	7	24.01	3	24.03	23.70	4	4,710	0.08%
2020/06/19	3	24.20	14	23.98	23.65	-11	4,700	-0.23%
2020/06/18	25	24.01	6	23.96	24.00	19	4,723	0.40%
2020/06/17	8	23.86	14	23.80	23.75	-6	4,736	-0.13%
2020/06/16	9	23.59	10	23.38	23.85	-1	4,805	-0.02%
2020/06/15	15	23.09	3	23.08	22.90	12	4,918	0.24%
2020/06/12	7	22.46	20	22.33	22.70	-13	4,931	-0.26%
2020/06/11	0	0.00	6	22.70	22.50	-6	4,997	-0.12%
2020/06/10	41	22.74	0	0.00	22.75	41	5,048	0.81%
2020/06/09	1	23.75	12	23.77	23.70	-11	5,193	-0.21%
2020/06/08	0	0.00	1.4	23.95	23.95	-1.4	5,294	-0.03%
2020/06/04	3	23.73	0	0.00	23.60	3	5,545	0.05%
2020/06/03	1	23.95	2	23.85	23.95	-1	5,668	-0.02%
2020/06/02	4	23.83	0	0.00	23.80	4	5,700	0.07%
2020/06/01	0	0.00	2	23.85	23.95	-2	5,810	-0.03%
2020/05/29	3	23.95	0	0.00	23.60	3	5,939	0.05%
2020/05/27	8	23.96	1	24.10	23.90	7	6,201	0.11%
2020/05/26	3	24.00	0	0.00	23.90	3	6,571	0.05%
2020/05/25	12	23.58	3	23.45	23.45	9	7,089	0.13%
2020/05/22	101	24.30	19	24.13	24.05	82	7,214	1.14%	大買/
2020/05/21	0	0.00	8	24.23	24.30	-8	7,427	-0.11%
2020/05/20	2	23.78	35	23.93	23.55	-33	7,367	-0.45%
2020/05/19	4	23.30	8	23.17	23.60	-4	7,336	-0.05%
2020/05/18	7	22.68	18	22.98	23.10	-11	7,175	-0.15%
2020/05/15	4	22.03	7	21.99	22.20	-3	7,007	-0.04%
2020/05/14	8	21.83	3	21.95	21.50	5	6,955	0.07%
2020/05/13	17	22.04	4	22.10	21.90	13	6,894	0.19%
2020/05/12	35	22.09	75	22.12	22.40	-40	6,806	-0.59%
2020/05/11	20	21.10	5	21.12	21.10	15	6,543	0.23%
2020/05/08	1	21.05	2	21.10	21.05	-1	6,555	-0.02%
2020/05/07	0	0.00	5	21.04	21.10	-5	6,650	-0.08%
2020/05/06	0	0.00	1	21.10	20.90	-1	6,792	-0.01%
2020/05/04	2	20.95	0	0.00	20.80	2	6,791	0.03%
2020/04/30	0	0.00	9	21.13	21.20	-9	6,772	-0.13%
2020/04/29	2	21.15	4	21.05	21.05	-2	6,759	-0.03%
2020/04/28	1	20.95	2	21.03	21.00	-1	6,732	-0.01%
2020/04/27	7	20.62	2	20.70	20.70	5	6,745	0.07%
2020/04/22	5	20.29	1	20.05	20.30	4	6,754	0.06%
2020/04/21	1	20.80	0	0.00	20.35	1	6,773	0.01%
2020/04/20	1	20.95	0	0.00	21.00	1	6,744	0.01%
2020/04/17	7	21.03	2	21.23	21.00	5	6,723	0.07%
2020/04/16	1	21.20	0	0.00	21.15	1	6,759	0.01%
2020/04/15	20	21.10	2	21.00	21.45	18	6,723	0.27%
2020/04/14	1	20.85	2	20.80	20.85	-1	6,657	-0.02%
2020/04/13	1	20.70	0	0.00	20.60	1	6,647	0.02%
2020/04/10	1	20.75	0	0.00	20.75	1	6,633	0.02%
2020/04/09	0	0.00	2	21.08	21.10	-2	6,605	-0.03%
2020/04/08	3	20.80	3	20.73	20.85	0	6,563	0.00%
2020/04/07	1	20.45	0	0.00	20.30	1	6,514	0.02%
2020/04/06	1	20.00	1	20.25	20.40	0	6,489	0.00%
2020/04/01	1	20.50	1	20.50	20.50	0	6,454	0.00%
2020/03/31	1	20.35	2	20.45	20.55	-1	6,481	-0.02%
2020/03/30	2	19.70	4	19.71	20.50	-2	6,439	-0.03%
2020/03/27	5	20.52	2	20.97	20.10	3	6,396	0.05%
2020/03/26	4	20.63	6	20.58	20.75	-2	6,303	-0.03%
2020/03/25	11	20.27	12	20.36	20.35	-1	6,194	-0.02%
2020/03/24	6	19.46	5	19.49	19.45	1	6,102	0.02%
2020/03/23	10	18.94	6	18.92	19.05	4	6,000	0.07%
2020/03/20	7	18.32	4	18.34	18.35	3	5,913	0.05%
2020/03/19	36	17.58	27	18.25	17.55	9	5,777	0.16%
2020/03/18	16	19.65	9	20.00	19.45	7	5,544	0.13%
2020/03/17	8	20.55	15	20.50	20.35	-7	5,438	-0.13%
2020/03/16	12	21.10	1	21.40	21.00	11	5,330	0.21%
2020/03/13	52	20.90	30	21.01	21.30	22	5,237	0.42%
2020/03/12	12	21.93	51	22.03	22.50	-39	4,960	-0.79%
2020/03/11	1	22.95	6	23.12	23.00	-5	4,821	-0.10%
2020/03/10	1	22.10	5	22.53	22.70	-4	4,707	-0.08%
2020/03/09	4	22.63	10	22.25	22.10	-6	4,538	-0.13%
2020/03/06	2	23.18	3	23.35	23.20	-1	4,361	-0.02%
2020/03/05	4	23.28	1	23.50	23.50	3	4,286	0.07%
2020/03/04	68	23.92	62	24.57	23.75	6	4,154	0.14%
2020/03/03	11	23.98	56	24.13	24.20	-45	4,018	-1.12%
2020/03/02	9	23.66	2	23.43	23.35	7	3,790	0.18%
2020/02/27	24	24.33	27	24.44	23.65	-3	3,649	-0.08%
2020/02/26	17	23.58	32	23.99	23.65	-15	3,278	-0.46%
2020/02/25	11	23.15	9	22.92	22.60	2	2,676	0.07%
2020/02/24	23	22.73	32	22.76	23.00	-9	2,438	-0.37%
2020/02/21	6	21.58	8	21.61	21.65	-2	2,096	-0.10%
2020/02/20	1	21.15	0	0.00	21.00	1	1,950	0.05%
2020/02/19	0	0.00	1	20.65	20.60	-1	1,856	-0.05%
2020/02/14	0	0.00	1	20.35	20.30	-1	1,909	-0.05%
2020/02/13	0	20.10	3	20.20	20.10	-3	1,892	-0.16%
2020/02/12	2	20.15	0	0.00	20.15	2	1,886	0.11%
2020/02/11	3	20.10	8	20.05	20.05	-5	1,862	-0.27%
2020/02/10	6	20.36	0	0.00	20.25	6	1,832	0.33%
2020/02/07	6	20.48	0	0.00	20.80	6	1,732	0.35%
2020/02/06	0	0.00	2	19.95	20.00	-2	1,578	-0.13%
2020/02/05	2	19.80	0	0.00	19.65	2	1,561	0.13%
2020/02/04	3	19.50	0	0.00	19.65	3	1,548	0.19%
2020/02/03	5	19.23	0	0.00	19.55	5	1,540	0.32%
2020/01/31	3	19.75	0	0.00	19.70	3	1,511	0.20%
2020/01/30	5	19.71	5	19.72	19.55	0	1,495	0.00%
2020/01/16	0	0.00	2	20.10	20.20	-2	1,404	-0.14%
2020/01/15	0	0.00	10	20.05	20.00	-10	1,378	-0.73%
2020/01/14	0	0.00	5	19.75	19.75	-5	1,333	-0.37%
2020/01/13	1	19.70	2	19.70	19.75	-1	1,343	-0.07%
2020/01/10	0	0.00	110	19.63	19.75	-110	1,356	-8.11%	大賣/鉅額交易
2020/01/09	0	19.20	2	19.25	19.20	-2	1,290	-0.15%
2020/01/08	6	19.19	0	0.00	19.20	6	1,306	0.46%
2020/01/06	0	0.00	1	19.25	19.20	-1	1,326	-0.08%
2020/01/02	0	0.00	1	19.35	19.45	-1	1,339	-0.07%
2019/12/30	0	0.00	13	19.20	19.20	-13	1,288	-1.01%
2019/12/26	3	19.10	32	19.20	19.15	-29	1,248	-2.32%
2019/12/18	1	19.00	0	0.00	18.95	1	1,200	0.08%
2019/12/13	1	18.95	0	0.00	19.00	1	1,151	0.09%
2019/12/10	0	0.00	1	18.90	18.95	-1	1,157	-0.09%
2019/12/05	3	18.58	0	0.00	18.60	3	1,186	0.25%
2019/11/28	16	18.87	0	0.00	18.85	16	1,153	1.39%
2019/11/26	13	18.95	3	18.95	18.90	10	1,111	0.90%
2019/11/25	0	0.00	3	19.23	19.20	-3	1,088	-0.28%
2019/11/21	1	18.85	0	0.00	18.85	1	1,052	0.10%
2019/11/20	0	0.00	10	18.95	18.95	-10	1,052	-0.95%
2019/11/18	0	0.00	13	18.76	18.80	-13	1,052	-1.24%
2019/11/15	6	18.89	13	19.08	18.85	-7	1,048	-0.67%
2019/11/14	14	18.76	96	18.78	18.80	-82	997	-8.22%
2019/11/12	12	18.20	0	0.00	18.25	12	934	1.28%
2019/11/06	1	18.20	0	0.00	18.20	1	940	0.11%
2019/11/05	0	0.00	40	18.33	18.35	-40	936	-4.27%
2019/10/31	1	18.20	0	0.00	18.15	1	982	0.10%
2019/10/29	0	0.00	2	18.20	18.10	-2	1,014	-0.20%
2019/10/28	0.1	18.25	1	18.25	18.15	-0.9	1,018	-0.09%
2019/10/23	2	18.00	0	0.00	18.00	2	1,033	0.19%
2019/10/22	1	18.00	0	0.00	18.00	1	1,038	0.10%
2019/10/21	51	17.90	0	0.00	17.95	51	1,057	4.82%
2019/10/18	30	18.08	0	0.00	17.80	30	1,040	2.88%
2019/10/16	0	0.00	1	18.35	18.35	-1	1,012	-0.10%
2019/10/15	0	0.00	1	18.30	18.30	-1	1,008	-0.10%
2019/10/14	0	0.00	61	18.26	18.30	-61	1,030	-5.92%
2019/10/08	1	18.00	1	18.15	18.05	0	1,038	0.00%
2019/10/04	1	17.85	0	0.00	17.85	1	1,116	0.09%
2019/10/03	0	0.00	3	17.85	18.00	-3	1,157	-0.26%
2019/09/27	51	17.90	0	0.00	17.85	51	1,212	4.21%
2019/09/25	1	18.05	0	0.00	18.05	1	1,266	0.08%
2019/09/23	1	18.30	0	0.00	18.20	1	1,297	0.08%
2019/09/20	0	0.00	0	18.50	18.30	0	1,305	0.00%
2019/09/18	1	18.20	0	0.00	18.20	1	1,358	0.07%
2019/09/09	3	18.30	52	18.30	18.30	-49	1,527	-3.21%
2019/09/06	0	0.00	50	17.90	17.85	-50	1,503	-3.32%
2019/09/05	0	0.00	1	17.85	17.85	-1	1,510	-0.07%
2019/08/28	30	17.42	0	0.00	17.35	30	1,526	1.97%
2019/08/27	12	17.47	0	0.00	17.40	12	1,527	0.79%
2019/08/26	10	17.45	0	0.00	17.50	10	1,523	0.66%
2019/08/23	1	17.80	0	0.00	17.65	1	1,534	0.07%
2019/08/20	2	17.75	2	17.70	17.65	0	1,556	0.00%
2019/08/19	2	17.75	0	0.00	17.75	2	1,553	0.13%
2019/08/16	2	17.70	0	0.00	17.65	2	1,551	0.13%
2019/08/15	1	17.85	4	17.70	17.80	-3	1,545	-0.19%
2019/08/14	1	18.10	0	0.00	18.00	1	1,546	0.06%
2019/08/08	1	18.20	0	0.00	18.35	1	1,564	0.06%
2019/08/06	2	17.50	118	17.78	18.05	-116	1,586	-7.31%	大賣/鉅額交易
2019/08/05	2	18.25	2	18.45	18.10	0	1,574	0.00%
2019/08/01	0	0.00	110	18.55	18.65	-110	1,610	-6.83%	大賣/鉅額交易
2019/07/31	0	0.00	2	18.85	18.80	-2	1,600	-0.12%
2019/07/25	1	19.00	0	0.00	19.00	1	1,627	0.06%
2019/07/23	5	19.00	1	18.95	19.00	4	1,645	0.24%
2019/07/19	5	19.15	0	0.00	19.10	5	1,642	0.30%
2019/07/18	1	19.10	0	0.00	19.10	1	1,675	0.06%
2019/07/17	2	19.20	0	0.00	19.15	2	1,685	0.12%
2019/07/16	2	19.20	5	19.05	19.15	-3	1,683	-0.18%
2019/07/15	63	19.35	2	19.25	19.20	61	1,662	3.67%
2019/07/11	5	19.60	21	19.65	19.65	-16	1,703	-0.94%
2019/07/10	11	20.55	0	0.00	20.60	11	1,691	0.65%
2019/07/09	16	20.41	0	0.00	20.50	16	1,665	0.96%
2019/07/08	1	20.55	16	20.60	20.55	-15	1,682	-0.89%
2019/07/04	0	0.00	14	20.60	20.50	-14	1,857	-0.75%
2019/07/03	0	0.00	35	20.55	20.40	-35	1,897	-1.84%
2019/07/02	2	20.35	15	20.55	20.45	-13	1,956	-0.66%
2019/07/01	1	20.35	0	0.00	20.25	1	1,951	0.05%
2019/06/28	50	20.25	9	20.40	20.20	41	1,943	2.11%
2019/06/27	3	20.45	0	0.00	20.40	3	1,942	0.15%
2019/06/26	3	20.43	0	0.00	20.35	3	1,979	0.15%
2019/06/25	0	0.00	0	20.70	20.75	0	1,973	0.00%
2019/06/24	9	20.75	0	0.00	20.75	9	1,970	0.46%
2019/06/21	2	20.58	6	20.61	20.75	-4	1,965	-0.20%
2019/06/20	0	0.00	51	20.50	20.50	-51	1,945	-2.62%
2019/06/19	0	0.00	8	20.18	20.20	-8	1,950	-0.41%
2019/06/18	0	19.95	0	0.00	19.90	0	1,940	0.00%
2019/06/17	0	0.00	7	19.94	19.90	-7	1,948	-0.36%
2019/06/14	0	0.00	10	19.60	19.65	-10	1,941	-0.52%
2019/06/13	9	19.48	0	0.00	19.45	9	1,941	0.46%
2019/06/10	90	19.57	0	0.00	19.55	90	1,983	4.54%
2019/06/03	0	0.00	1	19.25	19.35	-1	2,016	-0.05%
2019/05/29	0	19.40	0	0.00	19.30	0	2,034	0.00%
2019/05/28	1	19.45	0	0.00	19.30	1	2,030	0.05%
2019/05/27	2	19.30	0	0.00	19.40	2	2,028	0.10%
2019/05/21	1	19.30	0	0.00	19.30	1	2,100	0.05%
2019/05/20	0	0.00	0.9	19.50	19.35	-0.9	2,120	-0.04%
2019/05/13	1	19.25	1	19.25	19.20	0	2,303	0.00%
2019/05/10	8	19.40	0	19.50	19.35	8	2,323	0.34%
2019/05/09	11	19.55	0	0.00	19.50	11	2,332	0.47%
2019/05/08	1	19.80	0	0.00	19.80	1	2,303	0.04%
2019/05/06	2	19.65	0	0.00	19.70	2	2,294	0.09%
2019/05/03	0	19.95	0	0.00	19.95	0	2,269	0.00%
2019/04/29	2	19.83	0	0.00	19.80	2	2,247	0.09%
2019/04/26	1	19.85	0	0.00	19.85	1	2,246	0.04%
2019/04/25	2	20.10	0	0.00	20.10	2	2,251	0.09%
2019/04/18	3	20.12	0	0.00	19.85	3	2,209	0.14%
2019/04/12	1	20.75	2	20.65	20.55	-1	2,121	-0.05%
2019/04/11	2	21.10	52	21.19	21.00	-50	2,074	-2.41%
2019/04/10	1	21.05	220	21.34	21.35	-219	2,041	-10.73%	大賣/鉅額交易
2019/04/09	131	20.80	0	0.00	20.80	131	1,892	6.92%	大買/鉅額交易
2019/04/08	135	20.97	1	20.85	21.20	134	1,847	7.25%	大買/鉅額交易
2019/04/02	0	0.00	2	20.55	20.55	-2	1,760	-0.11%
2019/04/01	0	0.00	12	20.55	20.50	-12	1,755	-0.68%
2019/03/29	1	20.15	5	20.47	20.50	-4	1,744	-0.23%
2019/03/28	0	0.00	2.8	20.23	20.20	-2.8	1,771	-0.16%
2019/03/27	0	0.00	2	20.50	20.50	-2	1,782	-0.11%
2019/03/26	1	20.60	6	20.68	20.55	-5	1,776	-0.28%
2019/03/25	3	20.63	1	20.60	20.55	2	1,788	0.11%
2019/03/21	6	20.44	0	0.00	20.65	6	1,736	0.34%
2019/03/20	0	0.00	1	20.45	20.40	-1	1,708	-0.06%
2019/03/14	3	20.15	0	0.00	20.10	3	1,701	0.18%
2019/03/12	0	0.00	1	20.50	20.25	-1	1,722	-0.06%
2019/03/11	2	20.05	1	20.10	20.30	1	1,735	0.06%
2019/03/08	3	20.03	2	20.20	20.15	1	1,767	0.06%
2019/03/06	1	20.30	0	0.00	20.40	1	1,814	0.06%
2019/03/05	1	20.25	1	20.30	20.20	0	1,801	0.00%
2019/02/26	1	20.45	2	20.40	20.30	-1	1,846	-0.05%
2019/02/25	2	20.33	3	20.42	20.35	-1	1,851	-0.05%
2019/02/22	0	0.00	2	20.25	20.20	-2	1,858	-0.11%
2019/02/21	1	20.15	5	20.25	20.15	-4	1,874	-0.21%
2019/02/20	1	20.25	0	0.00	20.25	1	1,883	0.05%
2019/02/19	0	0.00	20	20.40	20.45	-20	1,881	-1.06%
2019/02/18	2	20.40	0	0.00	20.40	2	1,883	0.11%
2019/02/13	0	0.00	1	19.50	19.45	-1	1,814	-0.06%
2019/02/12	1	19.20	0	0.00	19.45	1	1,834	0.05%
2019/02/11	2	19.53	0	0.00	19.30	2	1,832	0.11%
2019/01/30	2	19.50	1	19.50	19.45	1	1,906	0.05%
2019/01/29	0	0.00	1	19.20	19.40	-1	1,913	-0.05%
2019/01/28	10	19.30	0	0.00	19.30	10	1,939	0.52%
2019/01/25	0	0.00	2	19.10	19.10	-2	1,980	-0.10%
2019/01/24	2	19.05	0	0.00	19.05	2	2,046	0.10%
2019/01/23	0	0.00	2	19.10	19.10	-2	2,148	-0.09%
2019/01/17	0	0.00	4	19.03	18.95	-4	2,478	-0.16%
2019/01/15	2	18.90	4	19.00	18.95	-2	2,532	-0.08%
2019/01/11	2	18.80	0	0.00	18.85	2	2,607	0.08%
2019/01/10	0	0.00	20	18.80	18.80	-20	2,672	-0.75%
2019/01/09	0	0.00	1	18.90	18.85	-1	2,738	-0.04%
2019/01/08	3	18.68	0	0.00	18.65	3	2,759	0.11%
2019/01/04	2	18.80	0	0.00	18.80	2	2,963	0.07%
2019/01/02	1	18.70	0	0.00	18.80	1	3,068	0.03%
2018/12/28	1	18.85	0	0.00	18.65	1	3,145	0.03%
2018/12/27	0	0.00	2	18.85	19.00	-2	3,264	-0.06%
2018/12/26	1	18.80	0	0.00	18.60	1	3,334	0.03%
2018/12/25	2	18.93	0	0.00	19.00	2	3,366	0.06%
2018/12/24	3	19.05	0	0.00	19.20	3	3,420	0.09%
2018/12/22	1	18.95	0	0.00	18.90	1	3,474	0.03%
2018/12/21	5	18.89	4	19.00	18.85	1	3,644	0.03%
2018/12/20	9	19.31	1	19.30	19.35	8	3,723	0.21%
2018/12/19	5	19.70	0	0.00	19.65	5	3,831	0.13%
2018/12/17	11	20.23	1	20.00	19.95	10	4,005	0.25%
2018/12/13	0	0.00	2	20.33	20.40	-2	4,190	-0.05%
2018/12/12	1	20.20	0	0.00	20.25	1	4,329	0.02%
2018/12/11	0	0.00	1	20.35	20.35	-1	4,474	-0.02%
2018/12/10	1	20.10	0	0.00	20.20	1	4,774	0.02%
2018/12/04	3	21.52	0.5	21.30	21.40	2.5	5,528	0.04%
2018/12/03	0	0.00	5	21.82	21.65	-5	5,889	-0.08%
2018/11/30	1	21.10	78	21.51	21.75	-77	5,919	-1.30%
2018/11/29	0	0.00	10	21.30	21.20	-10	5,918	-0.17%
2018/11/28	0	0.00	2	21.25	21.25	-2	5,963	-0.03%
2018/11/26	0	0.00	16	21.35	21.35	-16	6,105	-0.26%
2018/11/23	0	0.00	1	20.90	20.90	-1	6,149	-0.02%
2018/11/21	1	20.95	0	0.00	21.00	1	6,442	0.02%
2018/11/20	1	21.25	0	0.00	21.20	1	6,600	0.02%
2018/11/19	0	0.00	25	21.54	21.60	-25	6,896	-0.36%
2018/11/16	0	0.00	3	21.38	21.35	-3	7,278	-0.04%
2018/11/15	1	21.10	0	0.00	21.20	1	7,571	0.01%
2018/11/14	2	21.38	58	21.60	21.35	-56	7,741	-0.72%
2018/11/13	3	21.00	2	21.25	21.30	1	7,792	0.01%
2018/11/12	1	21.65	1	21.40	21.35	0	7,946	0.00%
2018/11/09	0	0.00	4	21.30	21.20	-4	8,196	-0.05%
2018/11/08	2	21.00	0	0.00	21.35	2	8,340	0.02%
2018/11/07	10	21.40	7	21.24	21.35	3	8,346	0.04%
2018/11/06	0	0.00	6	20.35	20.40	-6	8,371	-0.07%
2018/11/05	28	20.08	23	20.01	20.00	5	8,482	0.06%
2018/11/02	0	0.00	15	20.30	20.50	-15	8,470	-0.18%
2018/11/01	5	19.90	35	19.91	20.25	-30	8,436	-0.36%
2018/10/31	19	19.52	14	19.77	19.75	5	8,368	0.06%
2018/10/30	39	19.54	3	19.22	19.75	36	8,273	0.44%
2018/10/29	0	0.00	2	20.05	20.15	-2	8,177	-0.02%
2018/10/26	0	0.00	1	20.55	20.10	-1	8,136	-0.01%
2018/10/25	164	19.47	37	20.02	20.05	127	8,059	1.58%	大買/鉅額交易
2018/10/24	1	20.25	1	20.65	20.45	0	7,970	0.00%
2018/10/23	50	20.61	15	20.42	20.45	35	7,986	0.44%
2018/10/22	20	20.60	20	20.80	20.80	0	7,967	0.00%
2018/10/18	3	20.88	0	0.00	20.55	3	7,876	0.04%
2018/10/17	25	21.46	23	21.22	21.00	2	7,802	0.03%
2018/10/16	60	21.70	1	21.45	21.65	59	7,726	0.76%
2018/10/15	2	21.75	1	21.95	22.00	1	7,678	0.01%
2018/10/12	1	21.55	19	21.43	21.60	-18	7,583	-0.24%
2018/10/11	25	21.09	0	0.00	21.05	25	7,437	0.34%
2018/10/09	0.8	23.30	1.9	23.30	23.35	-1.1	7,356	-0.01%
2018/10/08	0.1	23.00	43	23.13	23.00	-42.9	7,322	-0.59%
2018/10/05	50	23.24	27	23.10	23.00	23	7,242	0.32%
2018/10/04	41	23.54	8	23.50	24.10	33	7,126	0.46%
2018/10/03	34	23.75	1	24.25	23.75	33	7,062	0.47%
2018/10/02	47	23.91	0	0.00	23.95	47	7,033	0.67%
2018/10/01	11	24.35	2	24.68	24.40	9	7,001	0.13%
2018/09/28	46	24.43	0	0.00	24.60	46	6,963	0.66%
2018/09/27	2.2	25.17	22	25.16	25.30	-19.8	6,795	-0.29%
2018/09/26	1	24.35	91	24.38	24.80	-90	6,650	-1.35%
2018/09/25	68.8	23.89	1	24.15	23.55	67.8	6,526	1.04%
2018/09/21	10	24.35	6	24.36	24.05	4	6,454	0.06%
2018/09/20	104	24.02	20	24.10	23.80	84	6,333	1.33%	大買/
2018/09/19	10	24.65	3	24.82	24.65	7	6,195	0.11%
2018/09/18	58	24.47	36	24.65	24.65	22	6,141	0.36%
2018/09/17	80	24.76	2	24.60	24.60	78	6,009	1.30%
2018/09/14	19	24.59	123	24.60	25.00	-104	5,859	-1.77%	大賣/鉅額交易
2018/09/13	5	23.75	35	23.85	23.75	-30	5,568	-0.54%
2018/09/12	40	23.28	93	23.36	23.30	-53	5,400	-0.98%
2018/09/11	75	22.06	71	22.57	22.75	4	5,158	0.08%
2018/09/10	75	21.29	206	22.19	22.40	-131	5,014	-2.61%	大賣/鉅額交易
2018/09/07	214	22.11	122	22.57	21.80	92	4,829	1.90%	大買/大賣/
2018/09/06	1	21.85	61	21.74	21.75	-60	4,504	-1.33%
2018/09/05	10	21.55	0	0.00	21.50	10	4,448	0.22%
2018/09/04	52	21.37	0	0.00	21.35	52	4,411	1.18%
2018/09/03	2	21.20	0	0.00	21.15	2	4,391	0.05%
2018/08/31	0	0.00	1	21.30	21.45	-1	4,320	-0.02%
2018/08/30	2	21.70	0	0.00	21.45	2	4,271	0.05%
2018/08/29	0	0.00	54	21.80	21.95	-54	4,235	-1.27%
2018/08/28	36	21.35	2	21.50	21.35	34	4,138	0.82%
2018/08/27	202	21.69	0	0.00	21.50	202	4,155	4.86%	大買/鉅額交易
2018/08/24	51	21.66	13	21.98	21.75	38	4,019	0.95%
2018/08/23	21	21.45	9	21.49	21.65	12	3,728	0.32%
2018/08/22	9	20.52	10	20.49	20.65	-1	3,364	-0.03%
2018/08/21	2	19.30	58	19.42	19.80	-56	3,080	-1.82%
2018/08/20	0	0.00	27	19.06	19.10	-27	2,905	-0.93%
2018/08/17	1	18.95	19	19.34	19.05	-18	2,850	-0.63%
2018/08/16	11	19.17	4	18.79	18.80	7	2,680	0.26%
2018/08/15	4	18.45	2	18.35	18.55	2	2,430	0.08%
2018/08/14	0	0.00	12	18.06	18.10	-12	2,268	-0.53%
2018/08/13	18	17.87	1	18.25	18.00	17	2,271	0.75%
2018/08/10	0	0.00	17	17.89	17.85	-17	2,203	-0.77%
2018/08/09	1	17.40	0	0.00	17.30	1	2,187	0.05%
2018/08/08	0	0.00	1	17.30	17.35	-1	2,194	-0.05%
2018/08/07	1	17.10	0	0.00	17.20	1	2,221	0.05%
2018/08/06	0	0.00	10	17.23	17.20	-10	2,273	-0.44%
2018/07/31	2	17.20	0	17.15	17.25	2	2,649	0.08%
2018/07/30	1	17.10	1	17.15	17.10	0	2,655	0.00%
2018/07/26	6	16.75	0	0.00	16.85	6	2,659	0.23%
2018/07/23	2	16.65	0	0.00	16.70	2	2,816	0.07%
2018/07/20	0	0.00	1	16.80	16.75	-1	2,819	-0.04%
2018/07/16	1	16.65	1	16.65	16.75	0	2,854	0.00%
2018/07/12	3	16.70	0	0.00	16.75	3	2,866	0.10%
2018/07/11	7	17.09	0	0.00	17.10	7	2,856	0.25%
2018/07/10	10	17.15	21	17.20	17.15	-11	2,842	-0.39%
2018/07/09	21	17.00	12	17.33	17.20	9	2,828	0.32%
2018/07/06	2	16.90	0	0.00	16.95	2	2,870	0.07%
2018/07/05	11	17.05	0	0.00	16.90	11	2,907	0.38%
2018/06/29	0	0.00	1	17.15	17.15	-1	2,974	-0.03%
2018/06/28	2	16.90	0	0.00	16.80	2	2,984	0.07%
2018/06/27	0	0.00	10	17.00	17.05	-10	2,979	-0.34%
2018/06/26	20	16.60	0	0.00	16.65	20	2,964	0.67%
2018/06/25	1	16.80	0	0.00	16.80	1	2,951	0.03%
2018/06/22	20	16.90	0	0.00	16.85	20	2,957	0.68%
2018/06/20	10	17.00	0	0.00	17.05	10	2,965	0.34%
2018/06/19	0	17.20	0	0.00	17.15	0	2,958	0.00%
2018/06/14	0	0.00	19	17.48	17.35	-19	2,904	-0.65%
2018/06/11	0	0.00	0.1	18.00	18.00	-0.1	2,838	0.00%
2018/06/08	1	17.95	0	0.00	17.90	1	2,802	0.04%
2018/06/07	1	17.95	0	0.00	18.05	1	2,815	0.04%
2018/06/06	1	18.05	2	18.05	18.05	-1	2,823	-0.04%
2018/06/05	9	18.47	10	18.25	18.15	-1	2,803	-0.04%
2018/06/04	0	0.00	13	18.22	18.50	-13	2,726	-0.48%
2018/06/01	0	0.00	24	17.90	17.95	-24	2,590	-0.93%
2018/05/25	0	0.00	1	17.55	17.60	-1	2,740	-0.04%
2018/05/22	0	0.00	1	17.55	17.60	-1	3,090	-0.03%
2018/05/21	0	0.00	1	18.00	17.65	-1	3,079	-0.03%
2018/05/17	0	0.00	1	18.00	18.00	-1	3,002	-0.03%
2018/05/16	0	0.00	4	17.70	17.70	-4	2,879	-0.14%
2018/05/15	1	17.55	1	17.60	17.55	0	2,874	0.00%
2018/05/14	0	0.00	8	17.42	17.55	-8	2,901	-0.28%
2018/05/11	0	0.00	15	17.79	17.65	-15	2,876	-0.52%
2018/05/10	0	0.00	11	17.42	17.45	-11	2,713	-0.41%
2018/05/08	0	0.00	101	17.33	17.40	-101	2,661	-3.79%	大賣/鉅額交易
2018/05/04	6	17.15	5	17.10	17.10	1	2,552	0.04%
2018/05/03	10	17.10	0	0.00	17.15	10	2,539	0.39%
2018/05/02	0	0.00	2	17.10	17.10	-2	2,516	-0.08%
2018/04/27	3	16.68	12	16.53	16.65	-9	2,456	-0.37%
2018/04/25	5	16.25	0	0.00	16.30	5	2,537	0.20%
2018/04/24	5	16.35	0	0.00	16.40	5	2,673	0.19%
2018/04/23	0	0.00	3	16.50	16.50	-3	3,017	-0.10%
2018/04/19	6	16.40	19	16.40	16.45	-13	3,040	-0.43%
2018/04/18	0	0.00	10	16.35	16.45	-10	3,093	-0.32%
2018/04/17	100	16.55	0	0.00	16.40	100	3,101	3.22%
2018/04/13	0	0.00	62	16.65	16.80	-62	3,167	-1.96%
2018/04/12	0	0.00	20	16.80	16.85	-20	3,198	-0.63%
2018/04/11	0	0.00	20	16.65	16.65	-20	3,158	-0.63%
2018/04/10	2	16.25	3	16.45	16.70	-1	3,115	-0.03%
2018/04/09	0	0.00	2	16.20	16.30	-2	3,063	-0.07%
2018/04/03	0	16.30	0	0.00	16.30	0	3,068	0.00%
2018/04/02	2	16.28	0	0.00	16.30	2	3,095	0.06%
2018/03/31	0	16.35	0	0.00	16.20	0	3,122	0.00%
2018/03/30	0	0.00	20	16.30	16.35	-20	3,226	-0.62%
2018/03/29	16	16.24	30	16.20	16.25	-14	3,231	-0.43%
2018/03/28	0	0.00	1	16.15	16.15	-1	3,235	-0.03%
2018/03/27	2	16.25	10	16.20	16.15	-8	3,246	-0.25%
2018/03/26	50	16.05	0	0.00	16.05	50	3,248	1.54%
2018/03/23	55	16.10	0	0.00	16.10	55	3,309	1.66%
2018/03/21	2	16.55	3	16.60	16.50	-1	3,313	-0.03%
2018/03/20	2	16.55	0	0.00	16.55	2	3,331	0.06%
2018/03/19	2	16.70	0	0.00	16.65	2	3,340	0.06%
2018/03/16	3	16.83	0	0.00	16.80	3	3,365	0.09%
2018/03/13	1	17.00	0	0.00	16.95	1	3,410	0.03%
2018/03/12	0	0.00	5	17.03	16.95	-5	3,411	-0.15%
2018/03/09	0	0.00	2	16.88	16.70	-2	3,495	-0.06%
2018/03/07	0	0.00	5	16.80	16.70	-5	3,615	-0.14%
2018/03/06	0	0.00	10	16.60	16.60	-10	3,631	-0.28%
2018/03/05	1	16.90	1	17.15	16.80	0	3,624	0.00%
2018/03/02	0	0.00	1	17.25	17.15	-1	3,587	-0.03%
2018/02/27	33	17.00	0	0.00	16.90	33	3,498	0.94%
2018/02/26	39	17.37	18.1	17.40	17.30	21	3,399	0.62%
2018/02/23	17	16.22	8	16.16	16.30	9	3,079	0.29%
2018/02/22	0	0.00	2	15.60	15.60	-2	3,074	-0.07%
2018/02/21	5	15.55	5	15.50	15.60	0	3,129	0.00%
2018/02/09	5	15.20	0	0.00	15.30	5	3,152	0.16%
2018/02/06	1	15.25	3	15.50	15.40	-2	3,239	-0.06%
2018/02/05	0	0.00	10	16.25	16.20	-10	3,191	-0.31%
2018/02/02	10	16.25	0	0.00	16.15	10	3,192	0.31%
2018/02/01	1	15.95	0	0.00	15.90	1	3,192	0.03%
2018/01/31	2	15.88	2	16.05	15.90	0	3,223	0.00%
2018/01/30	5	16.26	0	0.00	16.10	5	3,285	0.15%
2018/01/26	0.1	16.40	0	0.00	16.35	0.1	3,316	0.00%
2018/01/23	1	16.50	0	0.00	16.35	1	3,337	0.03%
2018/01/22	3	16.45	0	0.00	16.40	3	3,323	0.09%
2018/01/19	0	0.00	5	16.60	16.60	-5	3,287	-0.15%
2018/01/18	1	17.15	0	0.00	16.80	1	3,254	0.03%
2018/01/17	5	17.51	16	17.40	17.20	-11	3,139	-0.35%
2018/01/12	2	16.50	2	16.35	16.55	0	2,973	0.00%
2018/01/10	1	16.40	0	0.00	16.30	1	3,009	0.03%
2018/01/09	1	16.55	1	16.85	16.55	0	3,045	0.00%
2018/01/08	0	0.00	4	16.45	16.35	-4	3,060	-0.13%
2018/01/05	3	16.50	1	16.55	16.60	2	3,075	0.07%
2018/01/04	2	16.35	0	0.00	16.40	2	3,089	0.06%
2018/01/03	4	16.50	0	0.00	16.40	4	3,127	0.13%
2018/01/02	6	16.49	0	0.00	16.45	6	3,156	0.19%