正隆 (1904)-臺銀-臺中券商分點個股進出

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

正隆

(1904)

可現股當沖

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

立即追蹤
本地時間:14:30

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

正隆 (1904)籌碼相關－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	4	28.78	16	28.87	29.25	-12	903	-1.33%
2024/05/30	0	28.80	0	0.00	28.80	0	895	0.00%
2024/05/29	5	28.83	6	28.80	28.75	-1	915	-0.11%
2024/05/28	0	28.80	1	28.80	28.85	-1	910	-0.11%
2024/05/27	2	28.75	0	28.80	28.70	2	904	0.22%
2024/05/24	2	28.70	0	0.00	28.65	2	902	0.22%
2024/05/23	3	28.80	4	28.83	28.80	-1	894	-0.11%
2024/05/22	7	28.81	2	28.83	28.85	5	889	0.56%
2024/05/21	0	29.10	0	0.00	28.85	0	886	0.00%
2024/05/20	6	29.04	6	29.04	29.10	0	881	0.00%
2024/05/17	1	28.95	0.2	28.90	29.00	0.8	882	0.09%
2024/05/16	1.1	28.90	1	28.90	28.95	0.1	886	0.01%
2024/05/15	7.3	28.81	0	0.00	28.85	7.3	886	0.82%
2024/05/14	5.1	28.95	0	29.05	28.90	5.1	886	0.57%
2024/05/13	0	29.08	0	0.00	29.00	0	891	0.00%
2024/05/10	1	28.85	0	0.00	29.05	1	890	0.11%
2024/05/09	1	29.10	0	0.00	28.95	1	893	0.11%
2024/05/08	1	28.95	0	0.00	28.95	1	896	0.11%
2024/05/07	2.1	28.95	0	0.00	29.10	2.1	901	0.23%
2024/05/06	1	29.15	0	0.00	29.20	1	897	0.11%
2024/05/02	0	0.00	0.2	29.20	29.30	-0.2	893	-0.02%
2024/04/30	1	29.20	0.3	29.25	29.20	0.7	892	0.08%
2024/04/29	0	0.00	7.3	29.35	29.40	-7.3	890	-0.82%
2024/04/26	5	28.80	0	0.00	28.85	5	874	0.57%
2024/04/25	1	29.00	3	29.25	29.00	-2	871	-0.23%
2024/04/24	6	29.00	0	0.00	28.85	6	863	0.70%
2024/04/23	3	29.18	7	29.34	29.20	-4	878	-0.46%
2024/04/22	0	0.00	10	28.85	29.10	-10	868	-1.15%
2024/04/19	2	28.15	0.1	28.21	28.20	2	844	0.23%
2024/04/17	5	28.39	0	0.00	28.40	5	821	0.61%
2024/04/16	9.3	28.48	0	0.00	28.35	9.3	821	1.13%
2024/04/15	0.5	29.10	0	0.00	29.00	0.5	789	0.06%
2024/04/12	0	29.05	0	0.00	28.95	0	787	0.00%
2024/04/11	1	29.15	0	0.00	29.05	1	784	0.13%
2024/04/10	1.4	29.36	2	29.43	29.30	-0.6	780	-0.08%
2024/04/09	0.1	29.15	2	29.15	29.20	-1.9	769	-0.25%
2024/04/03	0	28.95	0	0.00	28.85	0	783	0.00%
2024/04/02	3	28.97	0	0.00	28.80	3	773	0.39%
2024/04/01	0.1	29.02	0	0.00	29.10	0.1	718	0.01%
2024/03/29	6.1	29.03	0	0.00	29.00	6.1	714	0.85%
2024/03/28	1.4	29.18	1	29.40	29.30	0.4	705	0.06%
2024/03/27	0	29.26	1	29.20	29.25	-1	700	-0.14%
2024/03/26	0	0.00	42	29.02	29.00	-42	691	-6.08%
2024/03/25	0	29.15	0	0.00	29.10	0	693	0.00%
2024/03/21	0	29.15	14	29.17	29.25	-14	735	-1.90%
2024/03/20	4	28.95	6	29.00	28.95	-2	752	-0.26%
2024/03/19	1	29.00	10	28.94	28.95	-9	756	-1.19%
2024/03/18	0	28.91	0	0.00	28.85	0	754	0.00%
2024/03/15	1	28.85	11	28.80	28.75	-10	765	-1.31%
2024/03/14	0.3	28.85	0	0.00	28.85	0.3	762	0.04%
2024/03/13	32	28.73	1	28.70	28.85	31	762	4.07%
2024/03/12	2.1	28.66	2	28.80	28.80	0.1	752	0.02%
2024/03/11	10.2	28.55	2.5	28.62	28.55	7.6	750	1.02%
2024/03/08	2	28.53	1	28.50	28.55	1	750	0.13%
2024/03/07	1	28.80	0.6	28.85	28.70	0.4	762	0.05%
2024/03/06	2.4	28.90	1	28.85	28.85	1.4	761	0.18%
2024/03/05	4.1	28.93	4.2	28.87	28.85	-0.1	763	-0.01%
2024/03/04	1	29.15	11	29.35	29.05	-10	760	-1.31%
2024/03/01	1.2	28.99	0	0.00	29.00	1.2	753	0.16%
2024/02/29	0.3	29.00	0	0.00	29.00	0.3	756	0.03%
2024/02/27	2	28.83	0	0.00	28.85	2	755	0.26%
2024/02/26	2	29.00	3	29.05	29.00	-1	757	-0.13%
2024/02/22	0.1	29.15	6	29.20	29.15	-5.9	768	-0.77%
2024/02/20	0	29.20	0	0.00	29.10	0	777	0.00%
2024/02/19	0	29.30	4	29.28	29.35	-4	788	-0.50%
2024/02/16	1	28.96	20.1	28.87	29.20	-19.1	825	-2.31%
2024/02/15	3	28.72	13	28.76	28.80	-10	821	-1.22%
2024/02/05	2	28.83	1	28.80	28.75	1	817	0.12%
2024/02/02	13	28.89	0	0.00	28.85	13	818	1.59%
2024/02/01	0	28.90	6	28.93	28.90	-6	817	-0.74%
2024/01/30	0	29.05	0	0.00	28.85	0	811	0.00%
2024/01/29	0	29.15	1	29.05	29.05	-1	814	-0.12%
2024/01/26	2	28.90	0	0.00	28.85	2	819	0.25%
2024/01/24	1	29.15	1.2	29.19	29.10	-0.2	824	-0.03%
2024/01/23	0.2	28.92	0.2	28.90	28.80	0	824	0.00%
2024/01/22	0	28.80	0	0.00	28.75	0	824	0.00%
2024/01/19	1	28.55	1	28.65	28.65	0	823	0.00%
2024/01/18	1.2	28.85	1	28.70	28.70	0.2	825	0.03%
2024/01/17	1.2	28.80	1.6	28.76	28.85	-0.5	830	-0.06%
2024/01/16	1.8	29.02	0	0.00	28.95	1.8	820	0.22%
2024/01/15	1.1	29.31	1	29.35	29.25	0.1	814	0.01%
2024/01/10	1	29.10	0	0.00	29.10	1	922	0.11%
2024/01/09	2	29.28	0	0.00	29.25	2	932	0.21%
2024/01/08	0	0.00	1	29.65	29.40	-1	993	-0.10%
2024/01/05	0.1	29.40	0	0.00	29.40	0.1	1,031	0.01%
2024/01/04	0.2	29.35	1	29.30	29.25	-0.8	1,039	-0.08%
2024/01/03	1	29.25	0	0.00	29.25	1	1,064	0.09%
2024/01/02	4	29.33	0.1	29.50	29.35	3.9	1,076	0.36%
2023/12/29	2.3	29.75	1	29.65	29.75	1.3	1,043	0.12%
2023/12/27	1	29.75	2.1	29.87	29.90	-1.1	1,065	-0.10%
2023/12/26	7.1	29.55	1	29.70	29.70	6.1	1,080	0.56%
2023/12/25	6	29.65	4	29.61	29.50	2	1,130	0.18%
2023/12/22	6.2	29.95	4	29.90	29.80	2.2	1,140	0.19%
2023/12/21	0	0.00	3	30.12	29.95	-3	1,152	-0.26%
2023/12/20	5	29.95	4	30.03	30.00	1	1,168	0.09%
2023/12/19	2	29.80	3	29.70	29.70	-1	1,173	-0.08%
2023/12/18	17	30.41	2	30.48	30.25	15	1,193	1.25%
2023/12/15	4	30.10	1	30.15	30.10	3	1,167	0.26%
2023/12/14	12.1	29.85	3	29.87	29.80	9.1	1,160	0.79%
2023/12/13	4.1	29.44	0	0.00	29.30	4.1	1,165	0.36%
2023/12/12	5.1	29.88	0	0.00	29.55	5.1	1,186	0.43%
2023/12/11	0.1	30.05	0	0.00	30.15	0.1	1,184	0.01%
2023/12/08	0	0.00	0	30.00	29.95	0	1,196	0.00%
2023/12/07	0	30.00	0	0.00	29.95	0	1,228	0.00%
2023/12/06	1	29.95	2	30.00	30.05	-1	1,251	-0.08%
2023/12/05	1	30.05	1	30.15	29.95	0	1,256	0.00%
2023/12/04	4.3	30.09	28.1	29.93	30.10	-23.8	1,259	-1.89%
2023/12/01	0.1	29.73	3	29.80	29.80	-2.9	1,246	-0.23%
2023/11/30	0.3	29.82	4	29.85	29.75	-3.7	1,250	-0.29%
2023/11/29	0	0.00	3	29.85	29.75	-3	1,271	-0.24%
2023/11/28	4	29.64	3	29.92	29.60	1	1,294	0.08%
2023/11/24	2	29.60	8	29.65	29.60	-6	1,374	-0.44%
2023/11/22	2.8	29.45	0	0.00	29.45	2.8	1,468	0.19%
2023/11/21	0	0.00	3	29.85	29.85	-3	1,471	-0.20%
2023/11/20	2	29.58	0	0.00	29.55	2	1,497	0.13%
2023/11/17	1	29.80	18.1	29.83	29.80	-17.1	1,530	-1.11%
2023/11/16	10	29.52	1	29.50	29.55	9	1,543	0.58%
2023/11/15	5	29.70	5.1	29.47	29.70	-0.1	1,549	-0.01%
2023/11/14	0	0.00	1	28.95	29.00	-1	1,557	-0.06%
2023/11/13	6	28.88	2	28.90	28.95	4	1,587	0.25%
2023/11/10	4.1	28.93	0	0.00	28.90	4.1	1,615	0.25%
2023/11/09	4	28.80	0.4	28.90	28.85	3.6	1,627	0.22%
2023/11/08	2.1	28.90	0.1	28.95	28.85	2	1,671	0.12%
2023/11/07	0.1	28.90	1	28.90	28.90	-1	1,731	-0.05%
2023/11/06	2	28.60	1	28.85	28.80	1	1,859	0.05%
2023/11/03	1	28.46	5	28.68	28.60	-4	1,894	-0.21%
2023/11/02	1	28.40	0.2	28.40	28.35	0.8	1,958	0.04%
2023/11/01	5.1	28.25	1	28.35	28.30	4.1	2,108	0.19%
2023/10/31	4	28.44	0	0.00	28.30	4	2,182	0.18%
2023/10/27	0.5	28.60	0	0.00	28.55	0.5	2,433	0.02%
2023/10/26	2	28.60	1	28.55	28.55	1	2,586	0.04%
2023/10/25	8	28.88	2.1	28.95	28.65	5.9	2,870	0.21%
2023/10/24	0	28.85	4.1	29.04	28.85	-4.1	3,296	-0.12%
2023/10/23	4	28.70	1	28.90	28.70	3	3,337	0.09%
2023/10/20	0	28.40	4.2	28.54	28.60	-4.2	3,380	-0.12%
2023/10/19	3.3	28.52	0	0.00	28.40	3.3	3,462	0.09%
2023/10/18	4.1	28.36	12	28.74	29.10	-7.9	3,477	-0.23%
2023/10/17	3	28.50	0	0.00	28.45	3	3,449	0.09%
2023/10/16	6	29.07	10.7	28.80	28.65	-4.7	3,463	-0.14%
2023/10/13	6.2	28.83	6	28.83	28.50	0.2	3,441	0.00%
2023/10/11	3.1	28.32	0	0.00	28.35	3.1	3,460	0.09%
2023/10/06	1.1	28.75	1	28.65	28.75	0.1	3,496	0.00%
2023/10/05	0	28.50	0	0.00	28.45	0	3,507	0.00%
2023/10/04	7	28.46	2	28.40	28.40	5	3,529	0.14%
2023/10/03	6	28.68	2.1	28.77	28.55	3.9	3,573	0.11%
2023/10/02	4	28.48	12	28.38	28.40	-8	3,636	-0.22%
2023/09/28	3.1	28.56	2.5	28.76	28.65	0.6	3,764	0.02%
2023/09/27	0.3	28.53	1	28.55	28.50	-0.7	3,785	-0.02%
2023/09/26	2.1	28.33	0.1	28.50	28.30	2	3,857	0.05%
2023/09/25	1	28.65	2.1	28.48	28.60	-1.1	3,952	-0.03%
2023/09/22	1	27.95	1.1	28.19	28.30	-0.1	4,009	0.00%
2023/09/21	2	28.08	1	28.25	28.10	1	4,143	0.02%
2023/09/20	0	0.00	0.1	28.35	28.40	-0.1	4,184	0.00%
2023/09/19	0.1	28.35	0	0.00	28.40	0.1	4,374	0.00%
2023/09/15	1	28.20	2	28.20	28.20	-1	4,950	-0.02%
2023/09/14	0.2	28.53	0.1	28.50	28.40	0.1	4,951	0.00%
2023/09/13	20	28.45	2	28.45	28.45	18	4,960	0.36%
2023/09/12	0.4	28.16	0	0.00	28.25	0.4	4,996	0.01%
2023/09/11	3.1	27.80	0	0.00	28.00	3.1	5,018	0.06%
2023/09/07	1	28.00	1	27.95	28.15	0	5,102	0.00%
2023/09/06	6	28.18	0	0.00	28.15	6	5,151	0.12%
2023/09/05	6.1	28.46	0	0.00	28.50	6.1	5,189	0.12%
2023/09/04	2	28.60	0.6	28.82	28.70	1.4	5,251	0.03%
2023/09/01	3	28.48	0	0.00	28.55	3	5,273	0.06%
2023/08/31	9.5	28.47	4	28.33	28.55	5.5	5,389	0.10%
2023/08/30	2	27.78	3	27.97	28.00	-1	5,419	-0.02%
2023/08/29	2	27.60	3	27.68	27.85	-1	5,593	-0.02%
2023/08/28	9.1	27.59	24	27.59	27.50	-14.9	5,850	-0.25%
2023/08/25	2.2	27.88	0	0.00	27.95	2.2	5,804	0.04%
2023/08/24	8	27.98	1	27.85	27.85	7	5,797	0.12%
2023/08/23	1.3	28.12	0	0.00	28.10	1.3	5,797	0.02%
2023/08/22	4	28.18	0	0.00	28.05	4	5,809	0.07%
2023/08/21	0.2	28.50	0	0.00	28.45	0.2	5,812	0.00%
2023/08/18	9.8	28.44	11	28.34	28.35	-1.2	5,850	-0.02%
2023/08/17	3.3	28.65	2	28.90	28.80	1.3	5,935	0.02%
2023/08/16	3	28.67	3	28.50	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	7.2	29.24	1	29.00	29.00	6.2	6,008	0.10%
2023/08/11	13.1	29.97	14	29.99	30.00	-0.9	6,008	-0.01%
2023/08/10	23	30.80	18	31.18	30.45	5	5,968	0.08%
2023/08/09	5.2	32.39	0	0.00	32.45	5.2	5,861	0.09%
2023/08/08	9.2	33.12	1	33.10	32.70	8.2	5,843	0.14%
2023/08/07	30.2	33.79	14	33.50	33.45	16.2	5,843	0.28%
2023/08/04	4	34.38	4	34.53	34.40	0	5,757	0.00%
2023/08/02	31	34.24	52	34.45	34.00	-21	5,938	-0.35%
2023/08/01	23	34.46	2	33.91	33.90	21	5,847	0.36%
2023/07/31	18	34.71	48	34.73	34.55	-30	5,939	-0.51%
2023/07/28	40	34.91	34.1	34.59	34.10	5.9	6,126	0.10%
2023/07/27	28.1	34.90	33.8	34.87	35.00	-5.8	5,983	-0.10%
2023/07/26	0	0.00	40	33.17	33.15	-40	5,634	-0.71%
2023/07/25	7	32.66	17	32.86	32.70	-10	5,643	-0.18%
2023/07/24	9	32.96	11	32.92	32.75	-2	5,693	-0.03%
2023/07/21	9	32.69	6	32.47	32.25	3	5,906	0.05%
2023/07/20	6	32.61	7	32.70	32.80	-1	6,338	-0.02%
2023/07/19	2	32.10	22	32.20	31.90	-20	6,847	-0.29%
2023/07/18	9	32.26	1	32.60	32.05	8	7,263	0.11%
2023/07/17	1.1	32.36	3	32.58	32.75	-2	7,430	-0.03%
2023/07/14	3	32.52	6	32.48	32.40	-3	7,402	-0.04%
2023/07/13	25.4	32.38	0	0.00	31.90	25.4	7,373	0.34%
2023/07/12	5	32.60	1	32.70	32.55	4	7,311	0.05%
2023/07/11	4	32.81	3	32.78	32.80	1	7,286	0.01%
2023/07/10	5.1	32.74	4	32.80	32.80	1.1	7,266	0.02%
2023/07/07	6.1	33.41	4	33.14	33.30	2.1	7,228	0.03%
2023/07/06	39	34.40	72	34.10	34.00	-33	7,151	-0.46%
2023/07/05	6	34.05	1	34.30	34.05	5	7,034	0.07%
2023/07/04	8	33.90	14	33.92	33.80	-6	6,972	-0.09%
2023/07/03	7	34.34	10.6	34.11	34.20	-3.6	6,895	-0.05%
2023/06/30	10.1	34.07	11	34.10	34.05	-0.9	6,789	-0.01%
2023/06/29	12	34.42	20.3	34.16	34.25	-8.3	6,717	-0.12%
2023/06/28	7.5	33.37	3	33.30	33.15	4.4	6,563	0.07%
2023/06/27	47.5	33.91	17	34.00	33.80	30.5	6,491	0.47%
2023/06/26	141.3	34.29	55.1	34.51	34.75	86.2	6,287	1.37%	大買/
2023/06/21	7	33.14	6	33.23	33.30	1	5,768	0.02%
2023/06/20	6	32.75	2	32.78	32.60	4	5,679	0.07%
2023/06/19	4.1	32.45	4	32.53	32.55	0.1	5,652	0.00%
2023/06/16	15	32.35	9	32.36	32.35	6	5,636	0.11%
2023/06/15	6	32.17	2	32.20	32.30	4	5,582	0.07%
2023/06/14	5	32.59	2	32.68	32.55	3	5,558	0.05%
2023/06/13	14	32.83	4.5	32.81	32.90	9.5	5,535	0.17%
2023/06/12	12	33.12	4	33.06	33.20	8	5,483	0.15%
2023/06/09	1	33.40	13	33.73	33.80	-12	5,424	-0.22%
2023/06/08	14	33.36	2	33.33	33.25	12	5,374	0.22%
2023/06/07	3	33.63	6	33.71	33.80	-3	5,307	-0.06%
2023/06/06	37	34.23	41.1	33.90	33.55	-4.1	5,261	-0.08%
2023/06/05	2	33.85	3	33.77	33.75	-1	5,124	-0.02%
2023/06/02	16	33.63	7	33.51	33.25	9	5,014	0.18%
2023/06/01	30	33.30	26.9	33.21	33.50	3.1	4,830	0.06%
2023/05/31	2.1	32.09	1	31.95	31.75	1.1	4,534	0.02%
2023/05/30	2	31.93	5	31.77	31.75	-3	4,521	-0.07%
2023/05/29	5	31.82	19	32.01	31.95	-14	4,522	-0.31%
2023/05/26	15.1	31.73	2	31.60	31.60	13.1	4,497	0.29%
2023/05/25	2	32.23	2	32.10	32.20	0	4,449	0.00%
2023/05/24	7	32.44	9	32.73	32.45	-2	4,428	-0.05%
2023/05/23	10	32.39	12.6	32.56	32.60	-2.6	4,365	-0.06%
2023/05/22	12	31.25	4.2	31.39	31.75	7.8	4,229	0.18%
2023/05/19	5.3	31.55	7	31.51	31.35	-1.7	4,193	-0.04%
2023/05/18	10	31.98	1	32.10	31.85	9	4,149	0.22%
2023/05/17	2	31.90	2	31.93	31.80	0	4,074	0.00%
2023/05/16	3.1	31.57	2	31.63	31.70	1.1	4,032	0.03%
2023/05/15	9.6	31.51	0	31.60	31.45	9.5	4,024	0.24%
2023/05/12	9	31.85	2.1	32.31	32.05	6.9	4,013	0.17%
2023/05/11	9	31.85	2.1	32.31	31.75	6.9	4,001	0.17%
2023/05/10	7.1	32.51	17.7	32.73	32.40	-10.6	3,948	-0.27%
2023/05/09	59	34.04	68	34.10	33.20	-9	3,911	-0.23%
2023/05/08	1	33.55	4	33.43	33.50	-3	3,665	-0.08%
2023/05/05	16.5	33.18	15	33.62	33.10	1.5	3,594	0.04%
2023/05/04	52	33.22	54.1	33.36	33.65	-2.1	3,437	-0.06%
2023/05/03	40.2	32.50	38	32.38	32.10	2.2	3,116	0.07%
2023/05/02	4	31.67	4.1	31.92	32.00	0	2,986	0.00%
2023/04/28	5.1	31.45	5	31.56	31.30	0.1	2,919	0.00%
2023/04/27	15	31.31	10	31.23	31.35	5	2,866	0.17%
2023/04/26	44.1	32.27	34.1	32.13	32.00	9.9	2,767	0.36%
2023/04/25	38.1	32.75	26.4	32.44	32.35	11.7	2,461	0.48%
2023/04/24	70.1	31.99	112	31.66	32.50	-42	2,003	-2.09%	大賣/
2023/04/21	95	30.78	50.2	31.10	30.40	44.8	1,446	3.10%
2023/04/20	9	29.72	17.5	29.98	29.45	-8.5	1,034	-0.82%
2023/04/19	3	28.40	2	28.60	28.40	1	843	0.12%
2023/04/17	1	28.90	0	0.00	28.95	1	856	0.12%
2023/04/14	0	0.00	1	28.90	28.85	-1	860	-0.12%
2023/04/12	1	29.00	2.3	28.76	28.80	-1.3	846	-0.15%
2023/04/10	4	28.69	2	28.73	28.45	2	832	0.24%
2023/04/07	2	28.45	3	28.47	28.75	-1	801	-0.12%
2023/04/06	0	28.64	1	28.45	28.60	-1	789	-0.12%
2023/03/31	0.1	28.25	3	28.15	28.25	-2.9	778	-0.38%
2023/03/30	3.1	28.05	0	0.00	28.10	3.1	777	0.40%
2023/03/29	1.1	28.26	1	28.40	28.25	0.1	776	0.01%
2023/03/28	5	28.25	0	0.00	28.30	5	779	0.64%
2023/03/27	1	28.20	1	28.05	28.20	0	780	0.00%
2023/03/24	1	28.10	2	28.05	28.00	-1	798	-0.12%
2023/03/23	0	28.10	1	28.00	28.00	-1	797	-0.13%
2023/03/22	1	27.85	0	0.00	27.85	1	796	0.13%
2023/03/21	2.2	27.76	1	27.65	27.80	1.2	794	0.15%
2023/03/20	1	27.40	0	0.00	27.45	1	791	0.13%
2023/03/17	2.4	27.28	1	27.40	27.15	1.4	786	0.17%
2023/03/16	8.2	27.65	0	0.00	27.60	8.2	751	1.09%
2023/03/15	21	28.52	0	0.00	28.40	21	733	2.86%
2023/03/14	0.1	28.85	0	0.00	28.75	0.1	730	0.01%
2023/03/13	0.1	28.76	0	0.00	28.80	0.1	755	0.01%
2023/03/10	0	28.95	0	0.00	28.85	0	753	0.00%
2023/03/09	2	28.98	0	0.00	29.05	2	766	0.26%
2023/03/08	1	28.90	0	0.00	29.10	1	776	0.13%
2023/03/07	2	28.95	2	28.95	29.00	0	773	0.00%
2023/03/06	1	28.90	0	0.00	28.80	1	767	0.13%
2023/03/03	1	28.70	7	28.75	28.75	-6	762	-0.79%
2023/03/02	1	28.75	0	0.00	28.75	1	764	0.13%
2023/03/01	3.1	28.64	1	28.60	28.70	2.1	774	0.27%
2023/02/24	1	28.70	3	28.83	28.85	-2	772	-0.26%
2023/02/22	1.1	28.55	0	0.00	28.60	1.1	794	0.14%
2023/02/21	0	28.90	0	0.00	28.70	0	800	0.00%
2023/02/17	0	0.00	1	28.45	28.60	-1	821	-0.12%
2023/02/16	0.1	28.60	1	28.45	28.55	-0.9	834	-0.10%
2023/02/15	13.1	28.50	0	0.00	28.45	13.1	842	1.55%
2023/02/13	1	28.40	0	28.90	28.55	1	847	0.11%
2023/02/10	0.6	28.85	0	0.00	28.80	0.6	837	0.07%
2023/02/09	2	29.08	0	0.00	29.00	2	836	0.24%
2023/02/08	1	29.00	1	29.10	29.05	0	821	0.00%
2023/02/07	1.1	28.66	27	29.05	29.10	-25.9	808	-3.21%
2023/02/06	3.2	28.59	0	0.00	28.60	3.2	785	0.40%
2023/02/02	1	28.90	1	28.90	29.00	0	773	0.00%
2023/02/01	2.1	28.83	1	29.30	28.85	1.1	763	0.14%
2023/01/31	0	0.00	0.1	29.05	29.10	-0.1	757	-0.01%
2023/01/30	0	0.00	2	28.80	28.85	-2	744	-0.27%
2023/01/17	0	28.30	2	28.45	28.50	-2	730	-0.27%
2023/01/13	0	0.00	0.2	28.30	28.25	-0.2	719	-0.03%
2023/01/11	0.3	28.23	1	28.50	28.30	-0.7	725	-0.10%
2023/01/10	1	28.45	2	28.35	28.40	-1	724	-0.14%
2023/01/09	0	27.85	1	27.75	27.95	-1	693	-0.14%
2023/01/06	2	27.65	0	0.00	27.60	2	688	0.29%
2023/01/05	1.5	27.63	1	27.70	27.65	0.5	702	0.07%
2023/01/03	0	0.00	1.2	27.33	27.35	-1.2	700	-0.17%
2022/12/29	0	0.00	1	27.20	27.20	-1	704	-0.14%
2022/12/23	2	27.15	0	0.00	27.15	2	713	0.28%
2022/12/20	0	0.00	2	27.25	27.35	-2	724	-0.28%
2022/12/15	1	27.50	0	0.00	27.50	1	710	0.14%
2022/12/13	0	0.00	1	27.85	27.80	-1	707	-0.14%
2022/12/12	1	27.40	0	0.00	27.80	1	708	0.14%
2022/12/08	0	27.75	0	0.00	27.70	0	725	0.00%
2022/12/07	0	27.78	3	27.87	27.85	-3	729	-0.41%
2022/12/06	1	27.65	0	0.00	27.45	1	734	0.14%
2022/12/05	0	27.90	0.4	27.75	27.90	-0.4	732	-0.05%
2022/12/02	0	0.00	3	27.50	27.50	-3	721	-0.42%
2022/12/01	0	0.00	1	27.50	27.50	-1	726	-0.14%
2022/11/25	2	27.30	0	0.00	27.25	2	724	0.28%
2022/11/23	0	0.00	3	27.00	27.15	-3	732	-0.41%
2022/11/22	0	27.20	0.1	27.20	27.15	-0.1	734	-0.01%
2022/11/21	0	0.00	1	27.25	27.25	-1	735	-0.14%
2022/11/18	0.1	27.15	1	27.15	27.15	-1	729	-0.13%
2022/11/16	3	26.95	0	0.00	26.80	3	732	0.41%
2022/11/15	0	0.00	2	27.30	27.35	-2	828	-0.24%
2022/11/11	0	0.00	0.1	27.00	27.00	-0.1	814	-0.01%
2022/11/10	1	26.75	41	26.73	27.00	-40	808	-4.95%
2022/11/09	1	27.05	0	0.00	27.15	1	813	0.12%
2022/11/08	0	0.00	2	27.00	27.00	-2	828	-0.24%
2022/11/07	0	0.00	5	26.77	26.95	-5	833	-0.60%
2022/11/03	1	26.20	0	0.00	26.15	1	855	0.12%
2022/11/02	1	26.35	1	26.40	26.35	0	853	0.00%
2022/11/01	2	26.48	1.1	26.40	26.40	0.9	852	0.11%
2022/10/31	0.1	26.15	0	0.00	26.20	0.1	840	0.01%
2022/10/28	0	0.00	1	26.05	26.00	-1	842	-0.12%
2022/10/27	0	0.00	6	25.93	26.10	-6	842	-0.71%
2022/10/26	0	0.00	50	25.70	25.65	-50	835	-5.99%
2022/10/24	0	0.00	0.2	25.75	25.70	-0.2	849	-0.02%
2022/10/21	2	25.75	0	0.00	25.65	2	851	0.23%
2022/10/20	1	25.55	0	0.00	25.75	1	857	0.12%
2022/10/19	1	25.95	9	26.05	25.80	-8	860	-0.93%
2022/10/18	0.1	26.00	0	0.00	26.05	0.1	868	0.01%
2022/10/14	1	25.95	2	25.95	26.00	-1	904	-0.11%
2022/10/13	3.1	25.56	0	0.00	25.25	3.1	910	0.34%
2022/10/12	2.1	26.00	0	0.00	26.10	2.1	920	0.23%
2022/10/11	1.3	26.23	1	26.30	25.90	0.3	932	0.03%
2022/10/07	0	0.00	1	26.65	26.70	-1	935	-0.11%
2022/10/06	0.1	26.75	0	0.00	26.80	0.1	946	0.01%
2022/10/05	0	0.00	3	26.83	26.75	-3	957	-0.31%
2022/10/03	0.1	26.60	0	0.00	26.45	0.1	983	0.01%
2022/09/29	0	0.00	1	26.40	26.30	-1	1,012	-0.10%
2022/09/28	1	26.15	0	0.00	26.15	1	1,029	0.10%
2022/09/27	0	0.00	2	26.55	26.55	-2	1,049	-0.19%
2022/09/26	2	26.53	2.5	26.58	26.45	-0.5	1,059	-0.05%
2022/09/22	1	27.00	0	0.00	26.90	1	1,134	0.09%
2022/09/21	1	27.15	0	0.00	27.20	1	1,177	0.09%
2022/09/20	0	0.00	1	27.25	27.25	-1	1,249	-0.08%
2022/09/19	1.1	27.28	0	0.00	27.15	1.1	1,319	0.08%
2022/09/16	1	27.45	1	27.45	27.35	0	1,338	0.00%
2022/09/15	0.5	27.80	0	0.00	27.60	0.5	1,337	0.04%
2022/09/14	1.3	27.61	0	0.00	27.60	1.3	1,374	0.09%
2022/09/13	5	27.44	1	27.65	27.70	4	1,418	0.28%
2022/09/12	0	0.00	2	27.20	27.25	-2	1,433	-0.14%
2022/09/08	6	26.93	1.6	26.96	27.00	4.4	1,456	0.30%
2022/09/07	1	26.80	0	0.00	26.75	1	1,486	0.07%
2022/09/06	13	27.14	0	0.00	27.10	13	1,506	0.86%
2022/09/05	4	27.40	0	0.00	27.25	4	1,519	0.27%
2022/09/02	2	27.75	0	0.00	27.70	2	1,526	0.13%
2022/09/01	1	28.20	1	27.85	27.90	0	1,531	0.00%
2022/08/31	1	28.25	17	28.22	28.30	-16	1,541	-1.04%
2022/08/30	0.2	28.00	0	0.00	27.95	0.2	1,543	0.01%
2022/08/29	6.2	27.78	0	0.00	27.85	6.2	1,551	0.40%
2022/08/26	0.5	28.30	0	0.00	28.30	0.5	1,549	0.03%
2022/08/25	2.3	28.27	0	0.00	28.20	2.3	1,550	0.15%
2022/08/24	3.1	28.25	0	0.00	28.15	3.1	1,566	0.20%
2022/08/23	3.1	28.15	0	0.00	28.20	3.1	1,591	0.19%
2022/08/22	27.3	28.97	4	29.21	28.70	23.3	1,614	1.44%
2022/08/19	0.2	28.45	0	0.00	28.50	0.2	1,561	0.01%
2022/08/18	1.2	28.10	1	28.25	28.20	0.2	1,592	0.01%
2022/08/17	0.1	28.25	0	0.00	28.20	0.1	1,663	0.01%
2022/08/16	1.1	28.21	7	28.25	28.15	-5.9	1,683	-0.35%
2022/08/15	2	27.93	1	28.05	28.15	1	1,686	0.06%
2022/08/12	3	27.55	4	27.63	27.60	-1	1,707	-0.06%
2022/08/11	9	27.55	2	27.60	27.55	7	1,767	0.40%
2022/08/10	3	27.25	5	27.12	27.35	-2	1,812	-0.11%
2022/08/08	1	27.00	0	0.00	27.00	1	1,852	0.05%
2022/08/05	0.1	26.95	0.2	26.95	26.90	-0.1	1,874	-0.01%
2022/08/04	1.1	26.65	0	0.00	26.65	1.1	1,938	0.06%
2022/08/03	1.1	26.81	0	0.00	26.90	1.1	1,973	0.06%
2022/08/02	0.1	26.96	0	0.00	26.95	0.1	2,014	0.00%
2022/08/01	1	27.10	0	27.30	27.10	1	2,045	0.05%
2022/07/29	1	26.90	2	26.90	27.10	-1	2,062	-0.05%
2022/07/28	0	27.03	1	26.90	26.90	-1	2,066	-0.05%
2022/07/27	0	27.15	2	27.13	27.10	-2	2,103	-0.10%
2022/07/26	0.1	26.89	1	27.10	27.10	-0.9	2,232	-0.04%
2022/07/25	1.1	26.61	1.1	26.80	26.70	0	2,228	0.00%
2022/07/22	1	26.85	2	26.78	26.85	-1	2,230	-0.04%
2022/07/21	2	26.18	2	26.45	26.45	0	2,235	0.00%
2022/07/20	2	26.45	1	26.55	26.35	1	2,232	0.04%
2022/07/19	1	25.90	2	26.20	26.35	-1	2,237	-0.04%
2022/07/18	0.1	25.90	0	0.00	25.80	0.1	2,234	0.00%
2022/07/13	2	25.70	2.1	25.73	25.80	-0.1	2,232	0.00%
2022/07/12	0.1	25.65	3	25.62	25.45	-3	2,224	-0.13%
2022/07/11	0	0.00	1	25.90	25.90	-1	2,211	-0.05%
2022/07/08	3	25.78	0	0.00	25.75	3	2,211	0.14%
2022/07/07	1	25.50	1	25.90	25.90	0	2,197	0.00%
2022/07/06	3	25.62	2	25.60	25.70	1	2,192	0.05%
2022/07/05	4	25.76	3	25.97	25.95	1	2,181	0.05%
2022/07/04	2	25.33	0	0.00	25.35	2	2,161	0.09%
2022/07/01	5	25.54	4	25.64	25.20	1	2,163	0.05%
2022/06/30	8.1	25.81	2	25.85	26.05	6.1	2,149	0.28%
2022/06/29	7	26.64	2.1	26.58	26.55	4.9	2,118	0.23%
2022/06/28	11.4	27.50	1	27.20	27.15	10.4	2,088	0.50%
2022/06/27	2	29.93	0	0.00	29.95	2	2,026	0.10%
2022/06/24	3	29.78	1	29.80	29.75	2	1,968	0.10%
2022/06/23	2.1	29.70	3	29.55	29.65	-0.9	1,984	-0.05%
2022/06/22	1	29.60	0	0.00	29.55	1	1,991	0.05%
2022/06/21	1	30.10	3	30.15	29.95	-2	1,965	-0.10%
2022/06/20	1	30.00	10	30.10	29.90	-9	1,925	-0.47%
2022/06/17	1.5	29.93	6	29.96	30.30	-4.5	1,901	-0.24%
2022/06/16	0	0.00	4	30.20	30.00	-4	1,884	-0.21%
2022/06/15	2	29.90	1	30.00	30.05	1	1,870	0.05%
2022/06/14	7.1	29.48	1	29.50	29.60	6.1	1,862	0.33%
2022/06/13	4.2	29.71	1.5	29.60	29.55	2.7	1,862	0.14%
2022/06/10	2	30.05	0	0.00	30.15	2	1,860	0.11%
2022/06/09	3	30.22	0	0.00	30.20	3	1,857	0.16%
2022/06/08	1.1	30.01	1	30.00	30.05	0.1	1,848	0.00%
2022/06/07	4	29.93	0	30.00	29.95	4	1,851	0.22%
2022/06/06	3.1	29.95	0	0.00	30.00	3.1	1,854	0.17%
2022/06/02	2	30.00	0	0.00	30.00	2	1,886	0.11%
2022/06/01	1	30.00	0	0.00	30.00	1	1,905	0.05%
2022/05/31	1	29.85	0	0.00	30.00	1	1,889	0.05%
2022/05/30	0.5	30.05	5	30.05	30.05	-4.5	1,865	-0.24%
2022/05/27	2	29.45	0	0.00	29.55	2	1,831	0.11%
2022/05/26	4	29.43	2	29.70	29.65	2	1,795	0.11%
2022/05/25	12	29.39	10	29.40	29.40	2	1,775	0.11%
2022/05/24	5	29.95	0	0.00	29.95	5	1,731	0.29%
2022/05/23	0	0.00	1	30.10	30.10	-1	1,712	-0.06%
2022/05/20	1	29.90	1	29.85	29.95	0	1,721	0.00%
2022/05/19	19.3	29.49	4	29.55	29.60	15.3	1,700	0.90%
2022/05/18	3	30.20	0	0.00	30.40	3	1,637	0.18%
2022/05/17	3.5	30.30	1	30.30	30.20	2.5	1,611	0.16%
2022/05/16	7.4	30.40	4	30.21	30.15	3.4	1,613	0.21%
2022/05/13	3.1	30.82	1	30.75	30.85	2.1	1,594	0.13%
2022/05/12	6	30.94	10	30.82	30.40	-4	1,621	-0.25%
2022/05/11	5.3	32.03	10	32.00	31.85	-4.7	1,591	-0.29%
2022/05/10	25	32.67	4	32.78	32.50	21	1,614	1.30%
2022/05/09	22	32.58	0	0.00	32.75	22	1,608	1.37%
2022/05/06	1.3	33.22	4	33.15	33.20	-2.7	1,603	-0.17%
2022/05/05	0	0.00	3	33.70	33.60	-3	1,617	-0.19%
2022/05/04	16	33.67	1	33.95	33.65	15	1,622	0.92%
2022/05/03	2.1	34.88	2.4	34.38	33.70	-0.4	1,594	-0.02%
2022/04/29	0	33.65	0	0.00	33.45	0	1,469	0.00%
2022/04/28	2.3	33.46	0	0.00	33.50	2.3	1,476	0.16%
2022/04/27	1.3	33.40	2	33.30	33.40	-0.7	1,473	-0.05%
2022/04/26	1	34.20	12	34.10	34.10	-11	1,452	-0.76%
2022/04/25	5.3	34.30	18	34.33	34.25	-12.8	1,466	-0.87%
2022/04/22	0	0.00	1	35.20	34.95	-1	1,466	-0.07%
2022/04/21	2	34.80	7	34.79	34.65	-5	1,488	-0.34%
2022/04/20	1.1	34.61	0	0.00	34.45	1.1	1,545	0.07%
2022/04/19	2	34.40	2	34.60	34.50	0	1,548	0.00%
2022/04/18	1.1	34.27	0	0.00	34.40	1.1	1,559	0.07%
2022/04/14	0	34.60	1	34.55	34.65	-1	1,636	-0.06%
2022/04/12	1	34.00	1	34.05	34.15	0	1,742	0.00%
2022/04/11	2.1	34.35	0	0.00	34.10	2.1	1,781	0.12%
2022/04/08	1	34.50	7.9	34.51	34.50	-6.9	1,793	-0.38%
2022/04/07	12.1	34.67	0	0.00	34.60	12.1	1,808	0.67%
2022/04/06	0.3	34.89	0	0.00	34.90	0.3	1,813	0.01%
2022/04/01	2	34.65	2	34.75	34.60	0	1,846	0.00%
2022/03/31	5.1	34.80	0	0.00	35.00	5.1	1,948	0.26%
2022/03/30	0	34.58	0	0.00	34.70	0	2,111	0.00%
2022/03/29	7.1	34.39	1	34.50	34.45	6.1	2,173	0.28%
2022/03/28	4	34.14	7	34.34	34.40	-3	2,183	-0.14%
2022/03/25	8	34.59	0	34.85	34.50	8	2,155	0.37%
2022/03/24	0	35.15	8	34.85	34.85	-8	2,163	-0.37%
2022/03/23	1.3	35.05	7	35.09	35.10	-5.7	2,177	-0.26%
2022/03/22	9	35.06	3	35.00	35.10	6	2,204	0.27%
2022/03/21	3.2	34.97	1	35.05	35.10	2.2	2,226	0.10%
2022/03/18	0	34.99	1	35.00	34.50	-1	2,377	-0.04%
2022/03/17	1.3	34.67	0	0.00	34.70	1.3	2,371	0.05%
2022/03/16	1	34.35	3	34.55	34.35	-2	2,376	-0.08%
2022/03/15	4	34.05	1	34.00	33.95	3	2,372	0.13%
2022/03/14	4.1	34.34	0	0.00	34.45	4.1	2,373	0.17%
2022/03/10	0.1	34.60	10	34.45	34.35	-9.9	2,412	-0.41%
2022/03/09	3	33.87	0	0.00	33.95	3	2,412	0.13%
2022/03/08	3	33.78	0	34.00	33.70	3	2,421	0.12%
2022/03/07	14.2	34.18	1	34.05	34.35	13.2	2,401	0.55%
2022/03/04	1.1	34.86	2	34.90	34.90	-0.9	2,409	-0.04%
2022/03/03	1	35.00	0	0.00	35.10	1	2,501	0.04%
2022/03/01	1	34.90	0	0.00	34.85	1	2,696	0.04%
2022/02/25	3	34.40	0	0.00	34.40	3	2,711	0.11%
2022/02/24	6	34.94	9	34.88	34.60	-3	2,724	-0.11%
2022/02/23	1	35.50	0	0.00	35.60	1	2,717	0.04%
2022/02/22	0	35.90	0	0.00	35.40	0	2,787	0.00%
2022/02/21	0	36.15	2	36.20	36.20	-2	2,895	-0.07%
2022/02/18	1	35.70	0	0.00	35.70	1	2,919	0.03%
2022/02/17	1	35.80	1	35.75	35.90	0	2,964	0.00%
2022/02/16	1	36.10	4	36.01	36.00	-3	2,975	-0.10%
2022/02/15	3	36.25	3	36.28	36.05	0	2,979	0.00%
2022/02/14	3	36.22	4.2	36.53	36.50	-1.1	2,998	-0.04%
2022/02/11	1	36.05	0.5	36.30	36.35	0.5	3,056	0.02%
2022/02/10	2	36.05	31	36.11	36.25	-29	3,084	-0.94%
2022/02/09	0.1	35.50	8	35.55	35.85	-7.9	3,082	-0.26%
2022/02/08	2	35.13	5	35.48	35.60	-3	3,060	-0.10%
2022/02/07	6.1	34.83	6	34.93	34.90	0.1	3,067	0.00%
2022/01/26	0	34.20	3.1	34.05	34.05	-3.1	3,071	-0.10%
2022/01/25	0	34.35	0	0.00	34.10	0	3,117	0.00%
2022/01/24	3.1	34.15	9	34.16	34.35	-5.9	3,167	-0.19%
2022/01/21	2.1	34.60	0	0.00	34.55	2.1	3,216	0.06%
2022/01/20	0	0.00	6	35.05	35.05	-6	3,215	-0.19%
2022/01/19	1	34.65	0	0.00	34.60	1	3,249	0.03%
2022/01/18	14	34.97	1	35.10	34.80	13	3,277	0.40%
2022/01/17	1	35.15	0	0.00	35.30	1	3,277	0.03%
2022/01/14	37	35.48	27.5	35.77	35.40	9.5	3,305	0.29%
2022/01/13	4.1	35.92	2.3	35.99	35.85	1.8	3,297	0.05%
2022/01/12	2	35.35	2	35.45	35.50	0	3,267	0.00%
2022/01/11	0	0.00	4	35.51	35.40	-4	3,273	-0.12%
2022/01/10	0	0.00	24	35.47	35.65	-24	3,310	-0.72%
2022/01/06	2	35.05	2	35.05	35.00	0	3,322	0.00%
2022/01/05	4.2	34.77	1	34.90	34.65	3.1	3,317	0.09%
2022/01/04	1	34.85	7	35.10	35.05	-6	3,280	-0.18%
2022/01/03	1	35.05	1	35.05	35.05	0	3,268	0.00%
2021/12/30	37.1	35.38	5	35.29	35.30	32.1	3,292	0.97%
2021/12/29	13.1	35.40	16	35.59	35.50	-2.9	3,355	-0.09%
2021/12/28	17.3	35.01	13	35.20	35.20	4.3	3,391	0.13%
2021/12/27	53.1	36.12	30.3	35.74	35.60	22.7	3,425	0.66%
2021/12/24	5	35.66	14.1	35.85	35.90	-9.1	3,417	-0.27%
2021/12/23	7.1	34.92	14.2	35.05	35.05	-7.1	3,392	-0.21%
2021/12/22	0.1	34.60	1	34.30	34.35	-0.9	3,483	-0.02%
2021/12/21	2	33.85	0	0.00	34.10	2	4,172	0.05%
2021/12/20	0	34.10	2	33.85	33.70	-2	4,690	-0.04%
2021/12/17	3	33.95	0	0.00	33.90	3	4,907	0.06%
2021/12/16	4	33.79	1	34.05	33.70	3	4,925	0.06%
2021/12/15	6	33.94	6	33.84	33.95	0	4,956	0.00%
2021/12/14	17	34.39	9	34.39	34.00	8	4,980	0.16%
2021/12/13	2.4	33.68	6	33.69	33.60	-3.7	4,850	-0.08%
2021/12/10	4	33.98	0	0.00	33.90	4	4,864	0.08%
2021/12/09	4.1	33.95	2	34.03	34.00	2.1	4,854	0.04%
2021/12/08	2	33.95	2	33.98	33.95	0	4,861	0.00%
2021/12/07	3	33.58	1	33.65	33.80	2	4,883	0.04%
2021/12/06	1.1	33.61	8.2	33.65	33.70	-7	4,864	-0.14%
2021/12/03	1.1	33.81	0	0.00	33.85	1.1	4,886	0.02%
2021/12/02	0	33.88	0	0.00	33.80	0	4,893	0.00%
2021/12/01	3.1	33.94	0	0.00	34.05	3.1	4,897	0.06%
2021/11/30	3	33.97	0	0.00	34.00	3	4,899	0.06%
2021/11/29	6.1	33.64	5	33.70	34.10	1.1	4,919	0.02%
2021/11/26	11	34.46	5	34.34	34.50	6	4,875	0.12%
2021/11/25	8	35.71	4.1	35.69	35.70	4	4,805	0.08%
2021/11/24	1	34.95	11	35.19	35.50	-10	4,774	-0.21%
2021/11/23	3	35.07	2	35.25	34.85	1	4,774	0.02%
2021/11/22	1.1	35.35	5	35.38	35.35	-4	4,777	-0.08%
2021/11/19	11.4	36.07	9.2	35.60	35.50	2.2	4,784	0.04%
2021/11/18	6.1	36.30	12.1	36.15	36.05	-6	4,768	-0.13%
2021/11/17	10.3	35.45	6	35.50	35.40	4.3	4,669	0.09%
2021/11/16	4.2	35.14	3	35.10	35.40	1.2	4,659	0.03%
2021/11/15	3.1	34.42	1	35.10	35.00	2.1	4,663	0.05%
2021/11/12	3	34.48	0	0.00	34.50	3	4,711	0.06%
2021/11/11	5	34.57	1	34.75	34.50	4	4,748	0.08%
2021/11/10	0.1	34.85	0	0.00	34.75	0.1	4,828	0.00%
2021/11/09	5	34.87	1	34.90	35.00	4	4,749	0.08%
2021/11/08	16.1	34.77	3	34.88	35.15	13.1	4,727	0.28%
2021/11/05	1	34.35	0	0.00	34.55	1	4,701	0.02%
2021/11/04	2.2	34.59	1	34.55	34.35	1.2	4,717	0.03%
2021/11/03	2	34.50	2	34.40	34.65	0	4,720	0.00%
2021/11/02	3	34.35	1.1	34.49	34.30	1.9	4,727	0.04%
2021/11/01	1	34.20	2	34.23	34.20	-1	4,711	-0.02%
2021/10/29	2	33.75	9	33.58	34.00	-7	4,713	-0.15%
2021/10/27	5	33.09	0	0.00	33.05	5	4,763	0.11%
2021/10/26	1.1	33.26	1	33.20	33.35	0.1	4,746	0.00%
2021/10/25	5	33.60	2	33.48	33.60	3	4,738	0.06%
2021/10/22	9	33.90	5	33.60	33.60	4	4,771	0.08%
2021/10/21	0	0.00	1	34.40	34.10	-1	4,770	-0.02%
2021/10/20	4.3	34.06	6	34.38	33.95	-1.7	4,901	-0.03%
2021/10/19	6	34.28	0	0.00	34.30	6	4,939	0.12%
2021/10/18	4	34.56	4	34.60	34.40	0	5,010	0.00%
2021/10/15	6	34.03	6	33.94	33.90	0	5,076	0.00%
2021/10/14	9	33.47	24.2	33.69	33.95	-15.2	5,072	-0.30%
2021/10/13	15	33.30	5	33.05	33.10	10	5,046	0.20%
2021/10/12	3.1	33.42	1	33.30	33.30	2.1	5,039	0.04%
2021/10/08	4	33.88	2	34.05	33.55	2	5,047	0.04%
2021/10/07	2	33.85	17	33.81	34.00	-15	5,101	-0.29%
2021/10/06	2	33.38	17	33.38	33.20	-15	5,136	-0.29%
2021/10/05	17	33.83	22	33.47	33.90	-5	5,163	-0.10%
2021/10/04	18	34.13	7	34.01	33.75	11	5,229	0.21%
2021/10/01	7.1	34.56	28	34.95	34.40	-21	5,334	-0.39%
2021/09/30	2	35.95	1	35.70	35.65	1	5,582	0.02%
2021/09/29	33.1	36.06	7	35.82	35.70	26.1	5,656	0.46%
2021/09/28	55	38.20	33	38.43	37.20	22	5,623	0.39%
2021/09/27	74	35.95	64	36.50	37.50	10	5,127	0.20%
2021/09/24	15	35.34	3	35.35	34.10	12	5,231	0.23%
2021/09/23	0.1	34.11	0	34.10	34.10	0	5,482	0.00%
2021/09/22	3	34.02	0	0.00	33.80	3	5,512	0.05%
2021/09/17	6	34.41	0	0.00	34.30	6	5,554	0.11%
2021/09/16	3	34.92	1	35.10	34.90	2	5,568	0.04%
2021/09/15	5.1	35.19	0	0.00	35.15	5.1	5,599	0.09%
2021/09/14	1	35.51	0	0.00	35.70	1	5,717	0.02%
2021/09/13	4	35.04	0	0.00	35.75	4	6,089	0.07%
2021/09/10	1.2	35.36	0	0.00	35.20	1.2	6,292	0.02%
2021/09/09	2	35.18	7	35.02	35.70	-5	6,319	-0.08%
2021/09/08	3.1	35.35	1	35.10	35.10	2.1	6,382	0.03%
2021/09/07	14	35.36	31	35.65	35.60	-17	6,401	-0.27%
2021/09/06	2	35.53	1	35.45	35.50	1	6,471	0.02%
2021/09/03	0	0.00	17	35.95	35.90	-17	6,703	-0.25%
2021/09/02	0	0.00	2	36.10	36.10	-2	6,818	-0.03%
2021/09/01	16	36.14	15	36.55	36.05	1	6,932	0.01%
2021/08/31	7	35.94	0	0.00	36.00	7	7,220	0.10%
2021/08/30	23.2	36.47	0	0.00	36.45	23.2	8,170	0.28%
2021/08/27	6.1	37.05	13.1	37.03	37.15	-7	8,507	-0.08%
2021/08/26	3	36.55	1	36.70	36.65	2	9,338	0.02%
2021/08/25	0.1	36.50	1	36.30	36.45	-1	9,548	-0.01%
2021/08/24	6	36.11	3	36.00	36.00	3	9,557	0.03%
2021/08/23	2	36.40	4	36.54	36.65	-2	9,552	-0.02%
2021/08/20	1	35.90	2	36.20	36.05	-1	9,568	-0.01%
2021/08/19	3	35.93	0	0.00	35.80	3	9,595	0.03%
2021/08/18	9	35.79	9	36.01	36.75	0	9,597	0.00%
2021/08/17	8	37.64	6	37.88	36.85	2	9,597	0.02%
2021/08/16	15	39.61	4	39.88	39.65	11	9,655	0.11%
2021/08/13	4	41.04	1	41.00	40.90	3	9,619	0.03%
2021/08/12	8.1	41.26	10	41.15	41.15	-1.9	9,653	-0.02%
2021/08/11	3	41.48	0.1	41.10	41.15	2.9	9,717	0.03%
2021/08/09	1	42.35	0	0.00	42.40	1	9,916	0.01%
2021/08/06	3	42.00	1	42.25	42.05	2	10,006	0.02%
2021/08/05	5	41.96	4	42.00	42.05	1	10,134	0.01%
2021/08/04	0	0.00	2	42.05	42.20	-2	10,387	-0.02%
2021/08/03	2.1	41.66	0	0.00	41.80	2.1	10,891	0.02%
2021/08/02	2	41.40	0	0.00	42.00	2	11,135	0.02%
2021/07/30	0	42.35	5	42.15	42.15	-5	11,123	-0.04%
2021/07/29	3.1	42.01	17	42.23	42.20	-13.9	11,148	-0.12%
2021/07/28	13	41.37	7	41.69	41.70	6	11,200	0.05%
2021/07/27	3	41.52	17	41.72	41.75	-14	11,276	-0.12%
2021/07/26	131.3	41.97	4	41.40	41.35	127.3	11,320	1.12%	大買/鉅額交易
2021/07/23	6	42.80	11	43.34	43.80	-5	11,234	-0.04%
2021/07/22	19	42.02	14	42.01	42.10	5	11,252	0.04%
2021/07/21	21.2	42.54	9.3	42.56	42.65	11.9	11,280	0.11%
2021/07/20	5	43.66	2	43.63	43.40	3	11,329	0.03%
2021/07/19	6	44.30	10	44.51	44.60	-4	11,489	-0.03%
2021/07/16	15	44.54	0	0.00	44.75	15	11,723	0.13%
2021/07/15	2	44.78	11	44.88	45.10	-9	11,904	-0.08%
2021/07/14	20.4	43.83	10	44.50	44.35	10.4	12,012	0.09%
2021/07/13	9.2	44.74	15.2	44.47	44.20	-6	12,155	-0.05%
2021/07/12	21.1	45.47	23	45.33	44.95	-1.9	12,200	-0.02%
2021/07/09	16.4	46.16	25	46.10	45.95	-8.7	12,244	-0.07%
2021/07/08	35.4	47.22	8	46.92	46.80	27.4	12,352	0.22%
2021/07/07	66	48.63	67	48.51	48.00	-1	12,719	-0.01%
2021/07/06	42	48.53	27.2	48.60	48.05	14.8	12,729	0.12%
2021/07/05	30	48.14	27	47.97	48.35	3	12,634	0.02%
2021/07/02	17	48.75	21.5	48.48	48.25	-4.5	12,625	-0.04%
2021/07/01	52.1	49.15	77.2	49.06	47.70	-25.2	12,600	-0.20%
2021/06/30	39	47.49	115.1	47.75	48.50	-76.1	12,196	-0.62%	大賣/
2021/06/29	8	45.69	7.3	45.74	45.60	0.7	11,816	0.01%
2021/06/28	54.1	44.76	25	45.48	46.00	29.1	11,840	0.25%
2021/06/25	17.2	45.14	3	45.35	44.90	14.2	11,931	0.12%
2021/06/24	6	44.95	11.1	45.21	45.40	-5.1	12,036	-0.04%
2021/06/23	21	45.61	8.2	46.07	44.80	12.8	12,046	0.11%
2021/06/22	61.2	46.32	50	46.71	45.25	11.2	12,006	0.09%
2021/06/21	20	44.52	23.5	44.66	45.80	-3.5	11,681	-0.03%
2021/06/18	12.5	43.99	5.5	43.95	44.30	7	11,495	0.06%
2021/06/17	14	44.09	4.1	44.85	44.05	9.9	11,500	0.09%
2021/06/16	7.7	43.92	8	43.76	43.85	-0.3	11,569	0.00%
2021/06/15	8.1	44.04	7	43.99	44.00	1.1	11,547	0.01%
2021/06/11	33.1	45.27	22.4	45.64	44.50	10.7	11,486	0.09%
2021/06/09	45.2	45.99	18.1	45.36	45.10	27.1	11,135	0.24%
2021/06/08	42.7	47.51	28	47.46	46.90	14.7	11,004	0.13%
2021/06/07	107	48.18	137	48.52	49.00	-30	10,711	-0.28%	大買/大賣/
2021/06/04	41	46.40	22.1	47.30	45.65	18.9	9,730	0.19%
2021/06/03	124	46.83	77	47.25	46.40	47	9,410	0.50%	大買/
2021/06/02	35.1	43.91	38	44.11	44.75	-2.9	8,596	-0.03%
2021/06/01	3.4	40.96	3	41.30	41.70	0.4	8,410	0.00%
2021/05/31	11	41.61	11	41.39	41.30	0	8,428	0.00%
2021/05/28	0	41.30	2	41.15	41.20	-2	8,435	-0.02%
2021/05/27	7	41.41	17	41.55	40.90	-10	8,495	-0.12%
2021/05/26	19	41.46	8	41.09	41.60	11	8,506	0.13%
2021/05/25	13	42.15	23	42.46	41.70	-10	8,495	-0.12%
2021/05/24	14	42.38	20.2	42.86	42.35	-6.2	8,454	-0.07%
2021/05/21	26.1	40.63	14	40.99	41.30	12.1	8,413	0.14%
2021/05/20	7	39.70	4	39.45	39.95	3	8,382	0.04%
2021/05/19	22.1	40.58	17	39.88	40.35	5.1	8,352	0.06%
2021/05/18	11.1	38.64	11	38.76	40.00	0.1	8,294	0.00%
2021/05/17	13.1	37.90	10.2	37.17	37.50	2.9	8,225	0.04%
2021/05/14	8	39.56	3.9	40.17	39.30	4.1	8,098	0.05%
2021/05/13	13	39.70	7	40.20	40.55	6	7,981	0.08%
2021/05/12	21.3	42.90	22.3	42.83	40.80	-1	7,825	-0.01%
2021/05/11	53	47.38	39.1	47.27	44.85	13.9	7,543	0.18%
2021/05/10	18	45.56	22	45.43	46.30	-4	7,010	-0.06%
2021/05/07	11.1	42.83	10	43.05	43.20	1.1	6,735	0.02%
2021/05/06	4	43.10	4	44.08	42.90	0	6,739	0.00%
2021/05/05	3	43.47	7	43.40	42.80	-4	6,710	-0.06%
2021/05/04	19	41.45	30.5	41.41	42.35	-11.5	6,679	-0.17%
2021/05/03	0	0.00	7	44.51	44.45	-7	6,594	-0.11%
2021/04/29	5	44.40	8	44.24	44.60	-3	6,583	-0.05%
2021/04/28	31	45.02	10.2	45.20	44.90	20.8	6,554	0.32%
2021/04/27	24.2	44.75	17	44.76	45.80	7.2	6,573	0.11%
2021/04/26	15.3	44.88	36	45.02	45.20	-20.7	6,491	-0.32%
2021/04/23	4	43.59	28.7	43.62	44.10	-24.7	6,353	-0.39%
2021/04/22	26.1	43.51	57	44.00	42.65	-30.9	6,216	-0.50%
2021/04/21	17	44.15	19	44.06	43.90	-2	6,020	-0.03%
2021/04/20	2	42.48	4	42.99	42.90	-2	5,845	-0.03%
2021/04/19	5	42.08	12	42.39	43.00	-7	5,793	-0.12%
2021/04/16	6	40.74	11.2	40.94	41.55	-5.2	5,623	-0.09%
2021/04/15	8	41.06	10	41.39	40.80	-2	5,565	-0.04%
2021/04/14	29	40.94	34.3	41.27	40.75	-5.3	5,534	-0.10%
2021/04/13	108	43.15	22.5	42.80	41.80	85.5	5,423	1.58%	大買/
2021/04/12	67	39.83	74	39.81	40.45	-7	4,935	-0.14%
2021/04/09	21	37.06	6	37.32	37.00	15	4,665	0.32%
2021/04/08	13	37.37	20	37.80	38.00	-7	4,657	-0.15%
2021/04/07	34	37.41	8.3	37.45	37.00	25.7	4,750	0.54%
2021/04/06	7	37.15	15	36.69	37.40	-8	5,023	-0.16%
2021/04/01	5.2	35.11	4	34.96	35.40	1.2	5,095	0.02%
2021/03/31	11	35.07	6	34.93	34.90	5	4,996	0.10%
2021/03/30	2	34.82	11	34.80	35.00	-9	4,935	-0.18%
2021/03/29	8	34.30	13	34.42	34.05	-5	4,784	-0.10%
2021/03/26	3	33.47	5	33.70	33.60	-2	4,838	-0.04%
2021/03/25	5	33.45	5	33.48	33.35	0	4,869	0.00%
2021/03/24	2	32.95	2	32.88	33.00	0	4,804	0.00%
2021/03/23	2	32.82	1	32.75	32.70	1	4,820	0.02%
2021/03/22	4	32.68	2	32.70	33.00	2	5,030	0.04%
2021/03/19	26	32.74	26	32.84	32.65	0	5,060	0.00%
2021/03/18	2.1	32.10	23	32.15	32.05	-20.9	4,953	-0.42%
2021/03/17	2	32.15	0	0.00	32.15	2	4,948	0.04%
2021/03/16	2	32.15	6	32.25	32.35	-4	5,012	-0.08%
2021/03/15	1	32.15	5	32.15	32.15	-4	5,051	-0.08%
2021/03/12	2	32.50	1	32.40	32.30	1	5,083	0.02%
2021/03/11	20	32.50	4	32.54	32.40	16	5,137	0.31%
2021/03/10	5	32.27	1	32.60	32.30	4	5,138	0.08%
2021/03/09	3	32.27	6	32.37	32.40	-3	5,155	-0.06%
2021/03/08	2	32.05	8	32.19	32.10	-6	5,171	-0.12%
2021/03/05	7	31.89	29	32.01	31.80	-22	5,165	-0.43%
2021/03/04	1	31.80	2	32.00	31.95	-1	5,211	-0.02%
2021/03/03	8	31.46	9	31.74	31.85	-1	5,198	-0.02%
2021/03/02	30.3	31.99	14	31.64	31.20	16.3	5,189	0.31%
2021/02/26	2	31.25	1	31.80	31.35	1	5,152	0.02%
2021/02/25	0	0.00	1	31.40	31.45	-1	5,134	-0.02%
2021/02/24	4	31.63	5	31.50	31.50	-1	5,173	-0.02%
2021/02/23	10	31.66	37	31.68	31.65	-27	5,162	-0.52%
2021/02/22	7	31.11	4	31.13	31.10	3	5,150	0.06%
2021/02/19	2	30.48	2	30.75	30.90	0	5,168	0.00%
2021/02/18	7	30.56	8	30.67	30.65	-1	5,340	-0.02%
2021/02/17	3	30.20	3	30.05	30.20	0	5,365	0.00%
2021/02/05	1	29.35	2	29.45	29.35	-1	5,789	-0.02%
2021/02/03	1	29.05	0	0.00	29.15	1	5,855	0.02%
2021/02/02	0	0.00	1	29.10	29.30	-1	5,993	-0.02%
2021/02/01	3	28.42	2	28.60	28.90	1	6,029	0.02%
2021/01/29	1	29.05	0	0.00	28.70	1	6,066	0.02%
2021/01/28	5	29.26	2	29.48	29.20	3	6,138	0.05%
2021/01/27	0	0.00	2	29.85	29.80	-2	6,145	-0.03%
2021/01/26	2.4	29.80	2	29.90	29.90	0.4	6,185	0.01%
2021/01/25	6.1	30.11	4.7	30.17	30.15	1.4	6,210	0.02%
2021/01/22	4	29.58	6	29.59	29.60	-2	6,234	-0.03%
2021/01/21	2	29.85	0	0.00	29.90	2	6,209	0.03%
2021/01/20	21	30.11	1	30.10	29.85	20	6,286	0.32%
2021/01/19	9	30.96	5	31.23	30.85	4	6,495	0.06%
2021/01/18	7	30.86	0	0.00	31.10	7	6,550	0.11%
2021/01/15	25	31.66	4	31.50	31.40	21	6,564	0.32%
2021/01/14	8.2	32.09	13	32.00	32.05	-4.8	6,677	-0.07%
2021/01/13	1	32.35	1	32.30	32.30	0	6,713	0.00%
2021/01/12	6	32.48	4	32.65	32.25	2	6,781	0.03%
2021/01/11	5	32.98	1	32.95	33.00	4	6,760	0.06%
2021/01/08	12	33.34	2	33.33	33.30	10	6,787	0.15%
2021/01/07	5	33.64	8	34.11	33.55	-3	6,802	-0.04%
2021/01/06	49	33.44	3	33.43	33.20	46	6,891	0.67%
2021/01/05	8.3	33.71	2	33.75	33.75	6.3	7,035	0.09%
2021/01/04	3	34.35	11	34.25	34.20	-8	7,184	-0.11%
2020/12/31	4	34.04	34	34.13	34.00	-30	7,154	-0.42%
2020/12/30	35	34.13	18	34.16	34.15	17	7,118	0.24%
2020/12/29	99	34.46	23	34.75	33.55	76	7,018	1.08%
2020/12/28	24.3	32.97	34	33.19	33.45	-9.7	6,617	-0.15%
2020/12/24	0	0.00	15	31.95	31.95	-15	6,566	-0.23%
2020/12/23	5	31.90	4.2	31.96	32.00	0.8	6,696	0.01%
2020/12/22	27	32.64	17.6	32.50	32.10	9.5	6,864	0.14%
2020/12/21	5	31.84	9	31.92	31.95	-4	6,824	-0.06%
2020/12/18	6.2	31.39	0	0.00	31.35	6.2	6,858	0.09%
2020/12/17	11	31.32	0	0.00	31.35	11	6,965	0.16%
2020/12/16	15	31.65	14.1	31.77	31.75	0.9	7,030	0.01%
2020/12/15	3	31.35	8	31.31	31.25	-5	7,052	-0.07%
2020/12/14	0	0.00	2	30.65	30.85	-2	7,238	-0.03%
2020/12/11	1.2	30.72	0	0.00	30.60	1.2	7,585	0.02%
2020/12/10	9	30.89	6	31.23	30.85	3	7,732	0.04%
2020/12/09	8.2	30.88	0	0.00	30.90	8.2	7,836	0.10%
2020/12/08	1	31.20	2	31.20	31.20	-1	7,910	-0.01%
2020/12/07	10.1	30.99	0.1	30.85	30.80	10	8,044	0.12%
2020/12/04	3	31.37	2	31.35	31.40	1	8,135	0.01%
2020/12/03	5.2	31.55	8	31.51	31.55	-2.8	8,318	-0.03%
2020/12/02	6.6	31.68	0	0.00	31.65	6.6	8,383	0.08%
2020/12/01	2	31.85	3	32.02	31.95	-1	8,434	-0.01%
2020/11/30	0	0.00	1	32.50	31.80	-1	8,550	-0.01%
2020/11/27	4	31.81	0	0.00	32.00	4	8,664	0.05%
2020/11/26	0	0.00	3	32.05	31.95	-3	8,892	-0.03%
2020/11/25	4	31.75	0.3	31.95	31.75	3.7	9,325	0.04%
2020/11/24	1	31.85	6	31.86	31.90	-5	9,455	-0.05%
2020/11/23	6	31.86	2	32.23	31.80	4	9,522	0.04%
2020/11/20	1.3	32.00	13	31.94	32.00	-11.7	9,527	-0.12%
2020/11/19	4	31.79	8	31.88	31.70	-4	9,608	-0.04%
2020/11/18	3	31.73	2	31.95	31.95	1	9,607	0.01%
2020/11/17	19.5	31.84	4	31.98	32.00	15.5	9,652	0.16%
2020/11/16	0	0.00	6	32.60	32.65	-6	9,663	-0.06%
2020/11/13	15	33.80	18	33.74	32.60	-3	9,815	-0.03%
2020/11/12	1	33.05	1	32.65	32.60	0	9,419	0.00%
2020/11/11	12	32.89	3	32.83	33.10	9	9,481	0.09%
2020/11/10	5	32.51	6	32.45	32.45	-1	9,584	-0.01%
2020/11/09	8	33.19	2	33.25	33.25	6	9,613	0.06%
2020/11/06	1	32.75	3	32.63	32.70	-2	9,894	-0.02%
2020/11/05	4	32.69	4	32.70	32.60	0	10,067	0.00%
2020/11/04	2	33.30	2	33.18	33.25	0	10,031	0.00%
2020/11/03	3	33.40	7	33.35	33.15	-4	10,121	-0.04%
2020/11/02	7	33.26	0	0.00	33.15	7	10,118	0.07%
2020/10/30	9	34.33	7	34.06	33.95	2	10,102	0.02%
2020/10/29	7.5	34.25	1.1	34.32	34.30	6.4	10,056	0.06%
2020/10/28	19.5	35.51	20	34.61	34.75	-0.5	10,041	0.00%
2020/10/27	20	35.01	29.2	35.35	35.35	-9.2	9,929	-0.09%
2020/10/26	7	33.55	6.5	33.71	33.55	0.5	9,628	0.01%
2020/10/23	3	34.00	2	34.08	33.75	1	9,552	0.01%
2020/10/22	3	34.15	10	34.19	33.85	-7	9,557	-0.07%
2020/10/21	1	33.45	12	33.81	33.75	-11	9,440	-0.12%
2020/10/20	1	33.30	3	33.30	33.60	-2	9,399	-0.02%
2020/10/19	5	32.55	1.8	32.56	32.50	3.2	9,368	0.03%
2020/10/16	22.3	33.09	3	33.28	32.80	19.3	9,357	0.21%
2020/10/15	8	33.19	21	33.35	33.20	-13	9,340	-0.14%
2020/10/14	45	33.71	40	33.32	33.20	5	9,348	0.05%
2020/10/13	37	34.09	27	34.17	34.50	10	9,174	0.11%
2020/10/12	7	33.05	16	33.12	33.50	-9	8,973	-0.10%
2020/10/08	7	31.81	3	31.95	31.75	4	8,852	0.05%
2020/10/07	0	0.00	3	32.65	32.25	-3	8,838	-0.03%
2020/10/06	6	32.41	4	32.34	32.50	2	8,827	0.02%
2020/10/05	0	0.00	2	32.03	32.10	-2	8,814	-0.02%
2020/09/30	8	31.76	17	31.75	31.55	-9	8,814	-0.10%
2020/09/29	5	32.26	10	32.34	32.55	-5	8,758	-0.06%
2020/09/28	12	31.73	14	31.88	31.80	-2	8,634	-0.02%
2020/09/25	34	31.90	15	31.68	31.60	19	8,596	0.22%
2020/09/24	26.2	30.68	21	30.89	30.45	5.2	8,511	0.06%
2020/09/23	23	31.70	20	31.00	31.15	3	8,369	0.04%
2020/09/22	25	32.32	25	32.47	31.90	0	8,273	0.00%
2020/09/21	12	33.02	38	33.05	33.10	-26	8,144	-0.32%
2020/09/18	24	32.74	5	32.51	32.90	19	8,049	0.24%
2020/09/17	28	31.22	50	31.43	31.75	-22	7,804	-0.28%
2020/09/16	5	29.95	9	31.23	31.55	-4	7,580	-0.05%
2020/09/15	15	29.95	36.5	29.55	30.00	-21.5	7,301	-0.29%
2020/09/14	18	29.33	12	29.47	29.00	6	7,211	0.08%
2020/09/11	11	28.55	6	28.64	28.50	5	7,118	0.07%
2020/09/10	22.2	29.35	7	29.51	29.00	15.2	7,058	0.22%
2020/09/09	2	29.95	9	29.71	29.65	-7	6,999	-0.10%
2020/09/08	6	28.79	75	28.96	29.15	-69	6,915	-1.00%
2020/09/07	43	28.25	18	28.23	27.90	25	6,728	0.37%
2020/09/04	35	27.88	6	28.11	27.80	29	6,666	0.44%
2020/09/03	7	28.13	9	28.09	28.70	-2	6,678	-0.03%
2020/09/02	34	28.76	5.2	29.11	28.45	28.9	6,571	0.44%
2020/09/01	26	29.78	26	29.98	29.50	0	6,390	0.00%
2020/08/31	32	28.30	69	29.34	30.30	-37	6,145	-0.60%
2020/08/28	4	27.03	18	27.30	27.55	-14	5,720	-0.24%
2020/08/27	13	26.61	10	26.73	26.30	3	5,580	0.05%
2020/08/26	13	27.30	8	27.53	27.10	5	5,487	0.09%
2020/08/25	5	27.50	6.6	27.76	27.30	-1.6	5,429	-0.03%
2020/08/24	21	27.18	4	27.26	27.00	17	5,386	0.32%
2020/08/21	9	27.30	8	27.29	27.30	1	5,399	0.02%
2020/08/20	23	27.42	10	26.81	27.50	13	5,342	0.24%
2020/08/19	6.5	27.66	35	27.56	28.00	-28.5	5,215	-0.55%
2020/08/18	2	26.58	43	26.45	26.45	-41	5,110	-0.80%
2020/08/17	65	26.33	4	26.18	26.50	61	5,168	1.18%
2020/08/14	26	26.26	45	26.28	26.35	-19	5,275	-0.36%
2020/08/13	47	25.65	14	25.92	25.55	33	5,249	0.63%
2020/08/12	12	25.68	72.5	25.68	25.40	-60.5	5,257	-1.15%
2020/08/11	19	24.82	18.7	24.93	25.15	0.3	5,099	0.01%
2020/08/10	24	23.88	3	24.03	23.90	21	4,954	0.42%
2020/08/07	4	24.01	18	23.86	24.15	-14	4,961	-0.28%
2020/08/05	0	0.00	1	23.50	23.40	-1	5,157	-0.02%
2020/08/03	11	23.06	1	23.05	23.20	10	5,110	0.20%
2020/07/31	0	23.10	0	0.00	23.20	0	5,088	0.00%
2020/07/30	1	23.25	0	0.00	23.25	1	5,088	0.02%
2020/07/29	1	23.20	0	0.00	23.15	1	5,083	0.02%
2020/07/28	9.4	23.30	0	0.00	23.10	9.4	5,093	0.18%
2020/07/27	1	23.55	4	23.76	23.60	-3	5,082	-0.06%
2020/07/24	1	23.70	0	0.00	23.60	1	5,059	0.02%
2020/07/23	11	23.85	0	0.00	23.80	11	5,049	0.22%
2020/07/22	0	0.00	2	23.75	23.85	-2	4,996	-0.04%
2020/07/21	4.1	23.82	1	23.65	23.90	3.1	4,952	0.06%
2020/07/20	5	23.51	2	23.95	23.95	3	4,914	0.06%
2020/07/17	4	23.56	0	0.00	23.55	4	4,850	0.08%
2020/07/16	0.1	23.75	2	23.88	23.85	-1.9	4,858	-0.04%
2020/07/15	0	0.00	4	23.71	23.80	-4	4,837	-0.08%
2020/07/14	1	23.25	20	23.30	23.25	-19	4,784	-0.40%
2020/07/13	0	0.00	3	23.82	23.70	-3	4,766	-0.06%
2020/07/10	16.5	23.23	16	23.31	23.35	0.5	4,775	0.01%
2020/07/09	0	0.00	5	23.12	23.05	-5	4,699	-0.11%
2020/07/08	2	23.18	2	23.20	23.20	0	4,670	0.00%
2020/07/07	10	22.90	0	0.00	22.95	10	4,674	0.21%
2020/07/06	5.3	23.00	7	22.99	23.00	-1.7	4,713	-0.04%
2020/07/03	5	23.88	0	0.00	23.95	5	4,653	0.11%
2020/07/02	3	23.75	15	23.87	23.85	-12	4,572	-0.26%
2020/07/01	0.3	23.65	1	23.75	23.65	-0.7	4,583	-0.01%
2020/06/29	2	23.20	1	23.30	23.15	1	4,584	0.02%
2020/06/24	1	23.55	0	0.00	23.50	1	4,588	0.02%
2020/06/23	5	23.62	1	23.55	23.55	4	4,655	0.09%
2020/06/22	2	23.68	16	23.79	23.70	-14	4,710	-0.30%
2020/06/19	2	24.25	15	24.25	23.65	-13	4,700	-0.28%
2020/06/18	4	23.99	10	23.99	24.00	-6	4,723	-0.13%
2020/06/17	3.5	23.94	9	23.88	23.75	-5.5	4,736	-0.12%
2020/06/16	0	0.00	21	23.55	23.85	-21	4,805	-0.44%
2020/06/15	23	23.10	4	23.14	22.90	19	4,918	0.39%
2020/06/12	17	22.57	20	22.57	22.70	-3	4,931	-0.06%
2020/06/11	3	22.62	43	22.70	22.50	-40	4,997	-0.80%
2020/06/10	65.1	22.79	21	22.80	22.75	44.1	5,048	0.87%
2020/06/09	17	23.70	3	23.65	23.70	14	5,193	0.27%
2020/06/08	2	23.80	1	23.85	23.95	1	5,294	0.02%
2020/06/05	3	23.73	0	0.00	23.75	3	5,394	0.06%
2020/06/04	19	23.68	2	23.80	23.60	17	5,545	0.31%
2020/06/03	2	24.00	1	23.90	23.95	1	5,668	0.02%
2020/06/02	5	23.73	1	23.85	23.80	4	5,700	0.07%
2020/06/01	4	23.65	1	23.95	23.95	3	5,810	0.05%
2020/05/29	0	0.00	2	23.95	23.60	-2	5,939	-0.03%
2020/05/28	5	24.04	13	24.05	23.85	-8	6,106	-0.13%
2020/05/27	6	23.90	28	23.90	23.90	-22	6,201	-0.35%
2020/05/26	6	24.11	6	23.90	23.90	0	6,571	0.00%
2020/05/25	10.8	23.66	19.1	23.48	23.45	-8.3	7,089	-0.12%
2020/05/22	21	24.40	4	24.24	24.05	17	7,214	0.24%
2020/05/21	11	24.42	19	24.34	24.30	-8	7,427	-0.11%
2020/05/20	40	23.85	7	23.86	23.55	33	7,367	0.45%
2020/05/19	57	23.24	63	23.58	23.60	-6	7,336	-0.08%
2020/05/18	2	23.15	15	22.80	23.10	-13	7,175	-0.18%
2020/05/15	9	21.89	7	21.99	22.20	2	7,007	0.03%
2020/05/14	2	21.50	1	21.90	21.50	1	6,955	0.01%
2020/05/13	9	21.99	3	21.97	21.90	6	6,894	0.09%
2020/05/12	19	22.26	9	22.28	22.40	10	6,806	0.15%
2020/05/11	1	21.10	5	21.10	21.10	-4	6,543	-0.06%
2020/05/08	0	0.00	1	21.05	21.05	-1	6,555	-0.02%
2020/05/07	1	20.90	0	0.00	21.10	1	6,650	0.02%
2020/05/06	0	20.90	0	0.00	20.90	0	6,792	0.00%
2020/05/05	1	21.00	0	0.00	20.95	1	6,789	0.01%
2020/05/04	0	21.00	6	20.93	20.80	-6	6,791	-0.09%
2020/04/30	5	21.10	2	21.13	21.20	3	6,772	0.04%
2020/04/29	1	21.10	2	21.20	21.05	-1	6,759	-0.01%
2020/04/28	2	20.75	0	0.00	21.00	2	6,732	0.03%
2020/04/27	1	20.75	11	20.65	20.70	-10	6,745	-0.15%
2020/04/24	0	0.00	2	20.50	20.40	-2	6,752	-0.03%
2020/04/23	13	20.30	6	20.38	20.60	7	6,759	0.10%
2020/04/22	6	20.18	0	0.00	20.30	6	6,754	0.09%
2020/04/21	0	0.00	1	20.35	20.35	-1	6,773	-0.01%
2020/04/20	0	0.00	2	21.00	21.00	-2	6,744	-0.03%
2020/04/17	4	21.14	34	21.08	21.00	-30	6,723	-0.45%
2020/04/16	1	21.20	4	21.20	21.15	-3	6,759	-0.04%
2020/04/15	3	20.95	2	21.18	21.45	1	6,723	0.01%
2020/04/14	5	20.70	2	20.80	20.85	3	6,657	0.05%
2020/04/13	5	20.71	0	0.00	20.60	5	6,647	0.08%
2020/04/10	4	20.75	0	0.00	20.75	4	6,633	0.06%
2020/04/09	4	20.86	3	21.00	21.10	1	6,605	0.02%
2020/04/08	2	20.50	2	20.75	20.85	0	6,563	0.00%
2020/04/07	0	0.00	10	20.46	20.30	-10	6,514	-0.15%
2020/04/06	6	20.20	2.1	20.49	20.40	3.9	6,489	0.06%
2020/04/01	2	20.40	7	20.53	20.50	-5	6,454	-0.08%
2020/03/31	0	20.65	0	0.00	20.55	0	6,481	0.00%
2020/03/30	3	19.50	4	20.04	20.50	-1	6,439	-0.02%
2020/03/27	5	20.35	0	0.00	20.10	5	6,396	0.08%
2020/03/26	0	20.80	4	20.65	20.75	-4	6,303	-0.06%
2020/03/25	5	20.00	11	20.13	20.35	-6	6,194	-0.10%
2020/03/24	14	19.35	11	19.44	19.45	3	6,102	0.05%
2020/03/23	8	18.95	19	18.87	19.05	-11	6,000	-0.18%
2020/03/20	21	18.41	8	18.42	18.35	13	5,913	0.22%
2020/03/19	25.6	17.87	3	17.62	17.55	22.6	5,777	0.39%
2020/03/18	8	20.17	3	20.25	19.45	5	5,544	0.09%
2020/03/17	3	20.55	2	20.53	20.35	1	5,438	0.02%
2020/03/16	24	21.09	7	21.41	21.00	17	5,330	0.32%
2020/03/13	12	21.05	23	20.95	21.30	-11	5,237	-0.21%
2020/03/12	4.1	22.32	4	22.15	22.50	0.1	4,960	0.00%
2020/03/11	7	22.97	7	22.99	23.00	0	4,821	0.00%
2020/03/10	29	22.69	17.4	22.20	22.70	11.6	4,707	0.25%
2020/03/09	8.1	22.29	44	22.34	22.10	-35.9	4,538	-0.79%
2020/03/06	8	23.51	6	23.23	23.20	2	4,361	0.05%
2020/03/05	4	23.44	0	0.00	23.50	4	4,286	0.09%
2020/03/04	11	24.40	2	24.58	23.75	9	4,154	0.22%
2020/03/03	11	24.45	11	24.13	24.20	0	4,018	0.00%
2020/03/02	4	23.40	2.8	23.50	23.35	1.2	3,790	0.03%
2020/02/27	64.1	24.57	69	23.93	23.65	-4.9	3,649	-0.13%
2020/02/26	59	24.04	18.5	23.94	23.65	40.5	3,278	1.24%
2020/02/25	6	22.73	14	22.89	22.60	-8	2,676	-0.30%
2020/02/24	15	22.55	18	22.93	23.00	-3	2,438	-0.12%
2020/02/21	0	0.00	9	21.56	21.65	-9	2,096	-0.43%
2020/02/20	1	20.90	11	21.06	21.00	-10	1,950	-0.51%
2020/02/19	4	20.60	1	20.65	20.60	3	1,856	0.16%
2020/02/18	0	0.00	7	20.46	20.50	-7	1,884	-0.37%
2020/02/17	5	20.70	1	20.60	20.50	4	1,955	0.20%
2020/02/14	0	0.00	1	20.30	20.30	-1	1,909	-0.05%
2020/02/13	13	20.23	1	20.15	20.10	12	1,892	0.63%
2020/02/11	3.3	20.08	2	20.05	20.05	1.3	1,862	0.07%
2020/02/10	15	20.45	5	20.50	20.25	10	1,832	0.55%
2020/02/07	11	20.56	10	20.49	20.80	1	1,732	0.06%
2020/02/06	0	0.00	15	20.00	20.00	-15	1,578	-0.95%
2020/02/05	10	19.73	1	19.70	19.65	9	1,561	0.58%
2020/02/04	1	19.60	6	19.60	19.65	-5	1,548	-0.32%
2020/02/03	3	19.28	10	19.50	19.55	-7	1,540	-0.45%
2020/01/31	4	19.75	3	19.75	19.70	1	1,511	0.07%
2020/01/30	7.5	19.72	173	19.22	19.55	-165.5	1,495	-11.07%	大賣/鉅額交易
2020/01/20	1	20.45	10	20.40	20.45	-9	1,464	-0.61%
2020/01/17	0	0.00	4	20.24	20.20	-4	1,426	-0.28%
2020/01/16	2	20.15	0	0.00	20.20	2	1,404	0.14%
2020/01/15	2	20.05	6	20.00	20.00	-4	1,378	-0.29%
2020/01/14	0	19.70	2	19.80	19.75	-2	1,333	-0.15%
2020/01/13	2	19.70	0	0.00	19.75	2	1,343	0.15%
2020/01/10	0	19.75	16	19.68	19.75	-16	1,356	-1.18%
2020/01/09	0	0.00	0.1	19.20	19.20	-0.1	1,290	-0.01%
2020/01/08	7	19.21	0	0.00	19.20	7	1,306	0.54%
2020/01/07	4	19.20	15	19.30	19.35	-11	1,304	-0.84%
2020/01/06	0	0.00	3	19.35	19.20	-3	1,326	-0.23%
2020/01/03	9	19.41	24.1	19.48	19.40	-15.1	1,345	-1.12%
2020/01/02	0	0.00	2.5	19.45	19.45	-2.5	1,339	-0.19%
2019/12/31	1	19.20	2	19.25	19.30	-1	1,305	-0.08%
2019/12/30	0	0.00	3	19.22	19.20	-3	1,288	-0.23%
2019/12/27	2	19.05	5	19.14	19.10	-3	1,263	-0.24%
2019/12/26	6	19.12	12	19.14	19.15	-6	1,248	-0.48%
2019/12/25	0	0.00	3	18.92	18.95	-3	1,203	-0.25%
2019/12/24	3	18.88	0	0.00	18.95	3	1,203	0.25%
2019/12/20	0	0.00	2	18.90	18.85	-2	1,204	-0.17%
2019/12/19	1.3	18.89	0	0.00	18.95	1.3	1,202	0.11%
2019/12/18	1	18.95	1	18.95	18.95	0	1,200	0.00%
2019/12/17	1	18.70	0	0.00	18.85	1	1,191	0.08%
2019/12/16	2	19.00	1	18.95	18.85	1	1,155	0.09%
2019/12/13	0.5	18.90	1	18.90	19.00	-0.5	1,151	-0.04%
2019/12/12	2	18.95	3	18.95	18.95	-1	1,150	-0.09%
2019/12/10	0	0.00	1	18.95	18.95	-1	1,157	-0.09%
2019/12/09	0	0.00	1	18.70	18.75	-1	1,152	-0.09%
2019/12/06	1	18.60	2	18.65	18.60	-1	1,157	-0.09%
2019/12/05	3.5	18.70	0	0.00	18.60	3.5	1,186	0.30%
2019/12/03	1	18.70	0	0.00	18.75	1	1,166	0.09%
2019/12/02	2	18.70	15	18.65	18.70	-13	1,164	-1.12%
2019/11/29	0	0.00	1	18.90	18.80	-1	1,152	-0.09%
2019/11/28	1	18.85	4	18.90	18.85	-3	1,153	-0.26%
2019/11/27	0.5	19.00	2	18.95	19.05	-1.5	1,131	-0.13%
2019/11/26	5	18.97	10	18.95	18.90	-5	1,111	-0.45%
2019/11/25	181.2	19.35	6	19.27	19.20	175.2	1,088	16.10%	大買/鉅額交易
2019/11/22	2	18.80	1	18.80	18.80	1	1,052	0.10%
2019/11/21	0	0.00	10	18.90	18.85	-10	1,052	-0.95%
2019/11/20	11.1	18.90	1	18.85	18.95	10.1	1,052	0.96%
2019/11/19	0	0.00	2	18.80	18.80	-2	1,053	-0.19%
2019/11/18	1	18.75	0	0.00	18.80	1	1,052	0.10%
2019/11/15	33	18.99	12	19.08	18.85	21	1,048	2.00%
2019/11/14	8.5	18.76	23	18.49	18.80	-14.5	997	-1.45%
2019/11/12	0	0.00	1	18.20	18.25	-1	934	-0.11%
2019/11/11	0.1	18.20	0	0.00	18.20	0.1	940	0.01%
2019/11/07	0	0.00	7	18.26	18.25	-7	934	-0.75%
2019/11/06	0	18.25	0	0.00	18.20	0	940	0.00%
2019/11/05	1	18.30	0	0.00	18.35	1	936	0.11%
2019/11/04	1	18.20	0	0.00	18.25	1	953	0.10%
2019/10/29	2	18.15	0	0.00	18.10	2	1,014	0.20%
2019/10/28	1	18.20	0	0.00	18.15	1	1,018	0.10%
2019/10/22	1	17.95	0	0.00	18.00	1	1,038	0.10%
2019/10/21	7	17.91	8	17.85	17.95	-1	1,057	-0.09%
2019/10/18	1	18.35	0	0.00	17.80	1	1,040	0.10%
2019/10/15	8.1	18.30	0	0.00	18.30	8.1	1,008	0.80%
2019/10/14	0	0.00	8	18.22	18.30	-8	1,030	-0.78%
2019/10/08	0	0.00	5	18.15	18.05	-5	1,038	-0.48%
2019/10/07	0	0.00	2	17.90	17.90	-2	1,060	-0.19%
2019/10/03	1	17.80	1	18.00	18.00	0	1,157	0.00%
2019/10/01	0	0.00	6	17.98	18.00	-6	1,189	-0.50%
2019/09/27	2	17.90	0.1	18.00	17.85	1.9	1,212	0.16%
2019/09/26	2	18.00	0	0.00	18.05	2	1,227	0.16%
2019/09/25	15	18.02	2	18.05	18.05	13	1,266	1.03%
2019/09/24	2	18.20	0	0.00	18.10	2	1,283	0.16%
2019/09/23	1	18.25	0	0.00	18.20	1	1,297	0.08%
2019/09/19	1	18.20	0	0.00	18.20	1	1,334	0.07%
2019/09/17	4	18.24	3	18.15	18.15	1	1,377	0.07%
2019/09/12	0	0.00	2	18.30	18.30	-2	1,471	-0.14%
2019/09/11	3	18.15	5	18.20	18.10	-2	1,508	-0.13%
2019/09/10	4	18.24	0	0.00	18.25	4	1,516	0.26%
2019/09/09	9	18.26	2	18.28	18.30	7	1,527	0.46%
2019/09/05	1	17.80	0	0.00	17.85	1	1,510	0.07%
2019/09/04	2	17.70	0	0.00	17.85	2	1,510	0.13%
2019/09/03	2	17.73	0	0.00	17.70	2	1,512	0.13%
2019/09/02	4	17.70	1	17.70	17.75	3	1,528	0.20%
2019/08/30	0	0.00	0	17.60	17.55	0	1,526	0.00%
2019/08/29	0	17.50	0	0.00	17.40	0	1,525	0.00%
2019/08/28	1	17.35	0	0.00	17.35	1	1,526	0.07%
2019/08/27	5	17.45	0	0.00	17.40	5	1,527	0.33%
2019/08/26	6	17.50	1	17.55	17.50	5	1,523	0.33%
2019/08/22	2	17.75	0	0.00	17.80	2	1,545	0.13%
2019/08/21	2	17.65	0	0.00	17.70	2	1,555	0.13%
2019/08/20	2	17.65	0	0.00	17.65	2	1,556	0.13%
2019/08/19	1	17.80	0	0.00	17.75	1	1,553	0.06%
2019/08/16	14	17.69	6	17.68	17.65	8	1,551	0.52%
2019/08/15	5	17.80	0	0.00	17.80	5	1,545	0.32%
2019/08/14	0.2	18.10	1	18.15	18.00	-0.8	1,546	-0.05%
2019/08/13	2	18.25	0	0.00	18.15	2	1,554	0.13%
2019/08/08	1	18.00	0	0.00	18.35	1	1,564	0.06%
2019/08/07	1	18.00	1	18.20	17.95	0	1,567	0.00%
2019/08/06	4	17.73	25	17.65	18.05	-21	1,586	-1.32%
2019/08/05	0	0.00	1	18.20	18.10	-1	1,574	-0.06%
2019/08/02	3	18.40	2	18.35	18.45	1	1,580	0.06%
2019/08/01	5	18.63	0	0.00	18.65	5	1,610	0.31%
2019/07/31	2	18.88	0	0.00	18.80	2	1,600	0.12%
2019/07/30	3	18.97	10	18.90	18.85	-7	1,607	-0.44%
2019/07/29	5	18.94	17	18.99	18.95	-12	1,635	-0.73%
2019/07/26	4	18.99	0	19.10	19.00	4	1,630	0.24%
2019/07/22	10	19.15	0	0.00	19.10	10	1,642	0.61%
2019/07/18	1	19.10	0	0.00	19.10	1	1,675	0.06%
2019/07/17	0	0.00	6	19.05	19.15	-6	1,685	-0.36%
2019/07/16	3	19.17	0	0.00	19.15	3	1,683	0.18%
2019/07/15	6	19.23	0	0.00	19.20	6	1,662	0.36%
2019/07/12	1	19.65	0	0.00	19.70	1	1,678	0.06%
2019/07/11	16	19.65	18	19.69	19.65	-2	1,703	-0.12%
2019/07/10	5	20.55	1	20.55	20.60	4	1,691	0.24%
2019/07/09	7	20.49	14	20.50	20.50	-7	1,665	-0.42%
2019/07/08	0	0.00	2	20.50	20.55	-2	1,682	-0.12%
2019/07/05	1	20.55	0	0.00	20.60	1	1,707	0.06%
2019/07/04	10	20.45	1	20.55	20.50	9	1,857	0.48%
2019/07/03	2	20.38	4	20.45	20.40	-2	1,897	-0.11%
2019/07/01	3	20.20	8	20.25	20.25	-5	1,951	-0.26%
2019/06/28	5	20.25	5	20.20	20.20	0	1,943	0.00%
2019/06/27	2	20.43	0	0.00	20.40	2	1,942	0.10%
2019/06/26	2	20.53	10	20.50	20.35	-8	1,979	-0.40%
2019/06/25	1	20.60	20	20.65	20.75	-19	1,973	-0.96%
2019/06/24	1	20.60	6	20.75	20.75	-5	1,970	-0.25%
2019/06/21	21	20.65	3	20.62	20.75	18	1,965	0.92%
2019/06/20	21	20.31	8	20.46	20.50	13	1,945	0.67%
2019/06/19	5	20.15	6	20.22	20.20	-1	1,950	-0.05%
2019/06/18	2.5	19.91	1	19.95	19.90	1.5	1,940	0.08%
2019/06/17	3	19.88	43	19.90	19.90	-40	1,948	-2.05%
2019/06/13	0	0.00	0.2	19.50	19.45	-0.2	1,941	-0.01%
2019/06/12	2	19.50	0.2	19.65	19.45	1.8	1,955	0.09%
2019/06/10	0	19.55	1	19.55	19.55	-1	1,983	-0.05%
2019/06/06	0.8	19.45	0	0.00	19.40	0.8	1,984	0.04%
2019/06/05	0	0.00	0.1	19.60	19.40	-0.1	1,996	0.00%
2019/05/31	5	19.40	0	0.00	19.40	5	2,038	0.25%
2019/05/22	0.2	19.45	2	19.45	19.40	-1.8	2,078	-0.09%
2019/05/21	2	19.20	0	0.00	19.30	2	2,100	0.10%
2019/05/20	0	19.50	0	19.50	19.35	0	2,120	0.00%
2019/05/17	2	19.25	1	19.25	19.25	1	2,159	0.05%
2019/05/14	1	19.00	0	0.00	19.30	1	2,268	0.04%
2019/05/13	1	19.30	1	19.25	19.20	0	2,303	0.00%
2019/05/10	37	19.59	10	19.55	19.35	27	2,323	1.16%
2019/05/08	3	19.70	2	19.63	19.80	1	2,303	0.04%
2019/05/07	8	19.67	0	0.00	19.70	8	2,301	0.35%
2019/05/06	9	19.63	1	19.76	19.70	8	2,294	0.35%
2019/05/02	1	19.95	0	0.00	20.00	1	2,265	0.04%
2019/04/30	4	19.74	2	19.75	19.75	2	2,259	0.09%
2019/04/29	5	19.81	0	0.00	19.80	5	2,247	0.22%
2019/04/26	3	19.87	0	0.00	19.85	3	2,246	0.13%
2019/04/25	1	20.10	0	0.00	20.10	1	2,251	0.04%
2019/04/24	3	20.00	1	20.00	19.90	2	2,248	0.09%
2019/04/23	10	19.77	0	0.00	19.80	10	2,221	0.45%
2019/04/22	3	19.97	0	0.00	19.95	3	2,212	0.14%
2019/04/19	1	20.00	0	0.00	19.90	1	2,210	0.05%
2019/04/18	7	20.09	28	20.16	19.85	-21	2,209	-0.95%
2019/04/17	11	20.22	5	20.30	20.40	6	2,166	0.28%
2019/04/16	3	20.50	0	0.00	20.45	3	2,147	0.14%
2019/04/15	1	20.75	1	20.95	20.60	0	2,141	0.00%
2019/04/12	1	20.75	3	20.87	20.55	-2	2,121	-0.09%
2019/04/11	0	21.10	0	0.00	21.00	0	2,074	0.00%
2019/04/10	21	21.21	14	21.41	21.35	7	2,041	0.34%
2019/04/09	13	20.97	0	0.00	20.80	13	1,892	0.69%
2019/04/08	1	20.85	3	21.00	21.20	-2	1,847	-0.11%
2019/04/03	0	20.90	4	20.65	20.60	-4	1,793	-0.22%
2019/04/01	0	20.50	1	20.65	20.50	-1	1,755	-0.06%
2019/03/29	13	20.43	12	20.42	20.50	1	1,744	0.06%
2019/03/28	3	20.25	0	0.00	20.20	3	1,771	0.17%
2019/03/26	3.7	20.62	32	20.60	20.55	-28.3	1,776	-1.59%
2019/03/25	8	20.58	3	20.60	20.55	5	1,788	0.28%
2019/03/22	50	20.74	2	20.75	20.90	48	1,782	2.69%
2019/03/21	10	20.40	11	20.54	20.65	-1	1,736	-0.06%
2019/03/20	1	20.40	5	20.45	20.40	-4	1,708	-0.23%
2019/03/19	0	0.00	2	20.30	20.30	-2	1,701	-0.12%
2019/03/18	0	0.00	6	20.30	20.30	-6	1,697	-0.35%
2019/03/14	10	20.10	0	0.00	20.10	10	1,701	0.59%
2019/03/13	0	0.00	1	20.30	20.30	-1	1,710	-0.06%
2019/03/12	3	20.33	11	20.50	20.25	-8	1,722	-0.46%
2019/03/11	1	20.05	1	20.25	20.30	0	1,735	0.00%
2019/03/08	7	20.14	2	20.05	20.15	5	1,767	0.28%
2019/03/07	0.4	20.20	0	0.00	20.20	0.4	1,804	0.02%
2019/03/06	7	20.33	3	20.38	20.40	4	1,814	0.22%
2019/03/05	0	20.15	10	20.25	20.20	-10	1,801	-0.55%
2019/03/04	0	20.20	0	0.00	20.25	0	1,799	0.00%
2019/02/27	2	20.15	0	0.00	20.20	2	1,835	0.11%
2019/02/26	2	20.30	0	0.00	20.30	2	1,846	0.11%
2019/02/25	2	20.35	1	20.40	20.35	1	1,851	0.05%
2019/02/22	0	0.00	10	20.30	20.20	-10	1,858	-0.54%
2019/02/21	3	20.12	2	20.15	20.15	1	1,874	0.05%
2019/02/20	5	20.25	0	0.00	20.25	5	1,883	0.27%
2019/02/19	22	20.30	0	0.00	20.45	22	1,881	1.17%
2019/02/15	1	20.15	2	19.95	20.15	-1	1,862	-0.05%
2019/02/13	0	19.45	10	19.45	19.45	-10	1,814	-0.55%
2019/02/12	2	19.40	0	0.00	19.45	2	1,834	0.11%
2019/02/11	0	19.30	10	19.50	19.30	-10	1,832	-0.55%
2019/01/30	5	19.45	0	0.00	19.45	5	1,906	0.26%
2019/01/29	2	19.40	0	0.00	19.40	2	1,913	0.10%
2019/01/28	5	19.20	0	0.00	19.30	5	1,939	0.26%
2019/01/22	13	19.04	0	0.00	19.10	13	2,252	0.58%
2019/01/21	20	19.05	10	19.10	19.10	10	2,296	0.44%
2019/01/17	0	0.00	11	19.05	18.95	-11	2,478	-0.44%
2019/01/16	0	0.00	10	19.00	18.85	-10	2,513	-0.40%
2019/01/15	1	18.90	0	0.00	18.95	1	2,532	0.04%
2019/01/11	5	18.85	0	0.00	18.85	5	2,607	0.19%
2019/01/09	0	0.00	3	18.85	18.85	-3	2,738	-0.11%
2019/01/04	1	18.60	0	0.00	18.80	1	2,963	0.03%
2019/01/03	0	0.00	10	18.90	18.85	-10	3,042	-0.33%
2018/12/28	0	0.00	10	18.85	18.65	-10	3,145	-0.32%
2018/12/27	0	18.90	0	0.00	19.00	0	3,264	0.00%
2018/12/26	11	18.65	0	0.00	18.60	11	3,334	0.33%
2018/12/22	1	18.90	0	0.00	18.90	1	3,474	0.03%
2018/12/19	1	19.75	0	0.00	19.65	1	3,831	0.03%
2018/12/18	1	19.70	0	0.00	19.65	1	3,907	0.03%
2018/12/13	1	20.25	0	0.00	20.40	1	4,190	0.02%
2018/12/11	1	20.15	0	0.00	20.35	1	4,474	0.02%
2018/12/07	1	20.60	0	0.00	20.60	1	4,930	0.02%
2018/12/06	0	0.00	2	20.80	20.65	-2	5,184	-0.04%
2018/12/05	20	21.00	0	0.00	21.00	20	5,355	0.37%
2018/12/04	1	21.40	0	0.00	21.40	1	5,528	0.02%
2018/12/03	3	21.72	0	0.00	21.65	3	5,889	0.05%
2018/11/30	0	0.00	1	21.75	21.75	-1	5,919	-0.02%
2018/11/29	0	0.00	4	21.28	21.20	-4	5,918	-0.07%
2018/11/26	0	0.00	20	21.35	21.35	-20	6,105	-0.33%
2018/11/22	0	0.00	1	20.95	20.90	-1	6,316	-0.02%
2018/11/20	1	21.40	4	21.45	21.20	-3	6,600	-0.05%
2018/11/19	1.8	21.60	0	0.00	21.60	1.8	6,896	0.03%
2018/11/09	2	21.45	0	0.00	21.20	2	8,196	0.02%
2018/11/08	2	21.15	2.6	21.17	21.35	-0.6	8,340	-0.01%
2018/11/07	0	0.00	9	21.22	21.35	-9	8,346	-0.11%
2018/11/02	0	0.00	2	20.53	20.50	-2	8,470	-0.02%
2018/11/01	0	0.00	6	20.13	20.25	-6	8,436	-0.07%
2018/10/31	0.2	19.80	0	0.00	19.75	0.2	8,368	0.00%
2018/10/30	1	19.30	0	0.00	19.75	1	8,273	0.01%
2018/10/29	0	0.00	5	19.80	20.15	-5	8,177	-0.06%
2018/10/26	3	19.57	1.2	19.60	20.10	1.8	8,136	0.02%
2018/10/25	0.1	20.00	3	19.85	20.05	-2.9	8,059	-0.04%
2018/10/24	0	0.00	5	20.50	20.45	-5	7,970	-0.06%
2018/10/23	1	20.60	0	0.00	20.45	1	7,986	0.01%
2018/10/19	0	0.00	66	20.47	20.60	-66	7,942	-0.83%
2018/10/18	3	20.60	25	20.67	20.55	-22	7,876	-0.28%
2018/10/17	9	21.66	10	21.47	21.00	-1	7,802	-0.01%
2018/10/16	3	21.90	1	21.80	21.65	2	7,726	0.03%
2018/10/15	2	21.58	2	21.93	22.00	0	7,678	0.00%
2018/10/12	5	21.56	16	21.30	21.60	-11	7,583	-0.15%
2018/10/11	2.3	21.05	0	0.00	21.05	2.3	7,437	0.03%
2018/10/09	1	23.20	1	23.10	23.35	0	7,356	0.00%
2018/10/08	8	23.20	8	23.35	23.00	0	7,322	0.00%
2018/10/05	5	23.07	16	22.86	23.00	-11	7,242	-0.15%
2018/10/04	1	23.70	10	23.30	24.10	-9	7,126	-0.13%
2018/10/03	5	23.79	70	23.92	23.75	-65	7,062	-0.92%
2018/10/02	10	24.05	3	24.03	23.95	7	7,033	0.10%
2018/10/01	7	24.52	26	24.32	24.40	-19	7,001	-0.27%
2018/09/28	38	24.82	92	24.88	24.60	-54	6,963	-0.78%
2018/09/27	26	25.15	29	25.05	25.30	-3	6,795	-0.04%
2018/09/26	27	24.33	23	24.41	24.80	4	6,650	0.06%
2018/09/25	6	23.81	33	23.83	23.55	-27	6,526	-0.41%
2018/09/21	13	24.23	3	24.45	24.05	10	6,454	0.15%
2018/09/20	67	23.98	18	24.06	23.80	49	6,333	0.77%
2018/09/19	13.2	24.74	19	24.61	24.65	-5.9	6,195	-0.09%
2018/09/18	49	24.73	49	24.63	24.65	0	6,141	0.00%
2018/09/17	35	24.68	26	24.58	24.60	9	6,009	0.15%
2018/09/14	13	24.31	29	24.38	25.00	-16	5,859	-0.27%
2018/09/13	128	23.58	164	23.69	23.75	-36	5,568	-0.65%	大買/大賣/
2018/09/12	13	23.22	19	23.41	23.30	-6	5,400	-0.11%
2018/09/11	73	22.57	17	22.31	22.75	56	5,158	1.09%
2018/09/10	0	0.00	4	21.29	22.40	-4	5,014	-0.08%
2018/09/07	11	22.42	237	22.53	21.80	-226	4,829	-4.68%	大賣/鉅額交易
2018/09/06	1	21.20	15	21.60	21.75	-14	4,504	-0.31%
2018/09/05	2	21.53	13	21.55	21.50	-11	4,448	-0.25%
2018/09/04	8	21.40	8	21.40	21.35	0	4,411	0.00%
2018/09/03	0	0.00	3	21.27	21.15	-3	4,391	-0.07%
2018/08/31	14	21.28	0	0.00	21.45	14	4,320	0.32%
2018/08/30	4	21.53	77	21.55	21.45	-73	4,271	-1.71%
2018/08/29	9	21.95	21	21.99	21.95	-12	4,235	-0.28%
2018/08/28	5.8	21.45	23	21.38	21.35	-17.2	4,138	-0.42%
2018/08/27	6.2	21.51	10	21.40	21.50	-3.8	4,155	-0.09%
2018/08/24	112	21.91	127	21.57	21.75	-15	4,019	-0.37%	大買/大賣/
2018/08/23	170	21.31	182	21.41	21.65	-12	3,728	-0.32%	大買/大賣/
2018/08/22	33	20.65	189.2	20.70	20.65	-156.2	3,364	-4.64%	大賣/鉅額交易
2018/08/21	2	19.63	118	19.60	19.80	-116	3,080	-3.77%	大賣/鉅額交易
2018/08/20	5	19.20	6	19.08	19.10	-1	2,905	-0.03%
2018/08/17	8	18.98	44	19.12	19.05	-36	2,850	-1.26%
2018/08/16	66	19.03	56	19.15	18.80	10	2,680	0.37%
2018/08/15	3	18.55	43	18.41	18.55	-40	2,430	-1.65%
2018/08/14	1	18.00	15	18.10	18.10	-14	2,268	-0.62%
2018/08/13	10	17.96	38	17.98	18.00	-28	2,271	-1.23%
2018/08/10	89	17.94	111	17.88	17.85	-22	2,203	-1.00%	大賣/
2018/08/09	0	0.00	2	17.43	17.30	-2	2,187	-0.09%
2018/08/08	0	0.00	13	17.36	17.35	-13	2,194	-0.59%
2018/08/06	1	17.35	1	17.20	17.20	0	2,273	0.00%
2018/08/03	1	17.00	0	0.00	17.05	1	2,462	0.04%
2018/08/02	1	17.15	5	17.15	17.10	-4	2,506	-0.16%
2018/08/01	5	17.17	1	17.20	17.20	4	2,544	0.16%
2018/07/31	8	17.20	2	17.25	17.25	6	2,649	0.23%
2018/07/30	3	17.17	26	17.26	17.10	-23	2,655	-0.87%
2018/07/27	0	16.85	0	0.00	16.85	0	2,614	0.00%
2018/07/26	5	16.75	0	0.00	16.85	5	2,659	0.19%
2018/07/24	1	16.65	0	0.00	16.75	1	2,773	0.04%
2018/07/23	0	0.00	1	16.80	16.70	-1	2,816	-0.04%
2018/07/20	1	16.70	0	0.00	16.75	1	2,819	0.04%
2018/07/19	3	16.70	0	0.00	16.75	3	2,832	0.11%
2018/07/18	0	0.00	15	16.70	16.80	-15	2,846	-0.53%
2018/07/17	1	16.60	4	16.70	16.70	-3	2,847	-0.11%
2018/07/12	0	0.00	2	16.75	16.75	-2	2,866	-0.07%
2018/07/11	5	17.08	0	0.00	17.10	5	2,856	0.18%
2018/07/06	0	0.00	1	17.05	16.95	-1	2,870	-0.03%
2018/07/05	0	0.00	11	17.10	16.90	-11	2,907	-0.38%
2018/07/03	5	16.92	0	0.00	16.95	5	2,992	0.17%
2018/06/29	0	0.00	4	17.09	17.15	-4	2,974	-0.13%
2018/06/28	0	0.00	15	16.95	16.80	-15	2,984	-0.50%
2018/06/26	8	16.67	0	0.00	16.65	8	2,964	0.27%
2018/06/25	20	16.85	0	0.00	16.80	20	2,951	0.68%
2018/06/22	17	16.94	0	0.00	16.85	17	2,957	0.57%
2018/06/21	32	17.15	0	0.00	17.10	32	2,950	1.08%
2018/06/19	2	17.25	1	17.20	17.15	1	2,958	0.03%
2018/06/15	2	17.50	0	0.00	17.50	2	2,911	0.07%
2018/06/14	2.2	17.40	37	17.70	17.35	-34.8	2,904	-1.20%
2018/06/13	11	17.95	11	17.86	17.85	0	2,853	0.00%
2018/06/12	0	0.00	6	17.93	17.95	-6	2,846	-0.21%
2018/06/11	10	17.95	2	18.08	18.00	8	2,838	0.28%
2018/06/08	2	17.90	6	17.90	17.90	-4	2,802	-0.14%
2018/06/07	4	18.10	0	0.00	18.05	4	2,815	0.14%
2018/06/06	32	18.02	188	18.00	18.05	-156	2,823	-5.53%	大賣/鉅額交易
2018/06/05	58	18.41	3	18.60	18.15	55	2,803	1.96%
2018/06/04	11	18.25	41	18.43	18.50	-30	2,726	-1.10%
2018/06/01	16	18.10	9	17.88	17.95	7	2,590	0.27%
2018/05/31	3	17.75	3	17.80	17.85	0	2,572	0.00%
2018/05/30	11	17.55	0	0.00	17.65	11	2,589	0.42%
2018/05/29	10	17.90	3	17.78	17.80	7	2,582	0.27%
2018/05/25	5	17.50	0	0.00	17.60	5	2,740	0.18%
2018/05/24	22	17.50	0	0.00	17.45	22	3,051	0.72%
2018/05/23	10	17.50	10	17.60	17.50	0	3,119	0.00%
2018/05/22	10	17.60	0	0.00	17.60	10	3,090	0.32%
2018/05/21	10	17.65	0	0.00	17.65	10	3,079	0.32%
2018/05/18	13	17.95	0	0.00	18.00	13	3,034	0.43%
2018/05/17	2	17.98	18	17.98	18.00	-16	3,002	-0.53%
2018/05/15	3	17.65	1	17.55	17.55	2	2,874	0.07%
2018/05/14	2	17.50	5	17.53	17.55	-3	2,901	-0.10%
2018/05/11	1	17.65	81	17.71	17.65	-80	2,876	-2.78%
2018/05/10	0	17.35	14	17.40	17.45	-14	2,713	-0.52%
2018/05/09	0	0.00	1	17.35	17.30	-1	2,671	-0.04%
2018/05/08	2	17.33	1	17.40	17.40	1	2,661	0.04%
2018/05/07	1	17.10	4	17.10	17.15	-3	2,574	-0.12%
2018/05/04	32	17.10	10	17.05	17.10	22	2,552	0.86%
2018/05/03	3	17.15	5	17.13	17.15	-2	2,539	-0.08%
2018/05/02	0	0.00	5	17.09	17.10	-5	2,516	-0.20%
2018/04/30	4	16.75	2	16.83	16.85	2	2,460	0.08%
2018/04/27	1	16.60	0	0.00	16.65	1	2,456	0.04%
2018/04/25	6	16.26	0	0.00	16.30	6	2,537	0.24%
2018/04/24	0	0.00	1	16.35	16.40	-1	2,673	-0.04%
2018/04/20	5	16.40	2	16.60	16.50	3	3,024	0.10%
2018/04/18	0	0.00	10	16.40	16.45	-10	3,093	-0.32%
2018/04/16	1	16.55	0	0.00	16.60	1	3,125	0.03%
2018/04/13	6	16.78	2	16.75	16.80	4	3,167	0.13%
2018/04/12	14	16.68	27	16.79	16.85	-13	3,198	-0.41%
2018/04/11	5	16.61	4	16.55	16.65	1	3,158	0.03%
2018/04/10	2	16.68	4	16.63	16.70	-2	3,115	-0.06%
2018/04/03	0	0.00	1	16.30	16.30	-1	3,068	-0.03%
2018/04/02	6	16.27	1	16.25	16.30	5	3,095	0.16%
2018/03/31	30	16.25	0	0.00	16.20	30	3,122	0.96%
2018/03/30	0	16.35	0	0.00	16.35	0	3,226	0.00%
2018/03/29	0	16.30	1	16.20	16.25	-1	3,231	-0.03%
2018/03/27	0	0.00	1	16.20	16.15	-1	3,246	-0.03%
2018/03/26	1	16.00	8	16.08	16.05	-7	3,248	-0.22%
2018/03/23	19	16.10	0	0.00	16.10	19	3,309	0.57%
2018/03/22	30	16.45	0	0.00	16.35	30	3,297	0.91%
2018/03/21	1	16.50	0	0.00	16.50	1	3,313	0.03%
2018/03/20	2	16.55	1	16.55	16.55	1	3,331	0.03%
2018/03/19	0	0.00	18	16.70	16.65	-18	3,340	-0.54%
2018/03/13	0	0.00	6	16.96	16.95	-6	3,410	-0.18%
2018/03/12	101	17.05	2	17.00	16.95	99	3,411	2.90%	大買/
2018/03/09	5	16.85	0	0.00	16.70	5	3,495	0.14%
2018/03/08	0	0.00	9	16.80	16.75	-9	3,591	-0.25%
2018/03/07	0	0.00	56	16.75	16.70	-56	3,615	-1.55%
2018/03/06	18	16.78	117.3	16.71	16.60	-99.3	3,631	-2.73%	大賣/
2018/03/05	4	16.98	15	16.90	16.80	-11	3,624	-0.30%
2018/03/02	3	17.10	0	0.00	17.15	3	3,587	0.08%
2018/03/01	40	17.15	10	17.15	17.10	30	3,570	0.84%
2018/02/27	27	17.04	26	16.96	16.90	1	3,498	0.03%
2018/02/26	141	17.43	22	17.41	17.30	119	3,399	3.50%	大買/鉅額交易
2018/02/23	13	16.25	9	16.20	16.30	4	3,079	0.13%
2018/02/22	10	15.55	0	0.00	15.60	10	3,074	0.33%
2018/02/12	5	15.29	1	15.25	15.25	4	3,154	0.13%
2018/02/09	18	15.21	2	15.10	15.30	16	3,152	0.51%
2018/02/08	1	15.45	0	0.00	15.55	1	3,174	0.03%
2018/02/07	4	15.63	0	0.00	15.50	4	3,195	0.13%
2018/02/06	20	15.66	0	0.00	15.40	20	3,239	0.62%
2018/02/05	1	16.15	2	16.15	16.20	-1	3,191	-0.03%
2018/02/02	1	16.25	0	0.00	16.15	1	3,192	0.03%
2018/02/01	3	15.93	0	0.00	15.90	3	3,192	0.09%
2018/01/31	4	15.89	0	0.00	15.90	4	3,223	0.12%
2018/01/29	1	16.30	0	16.30	16.30	1	3,281	0.03%
2018/01/26	16	16.35	1	16.35	16.35	15	3,316	0.45%
2018/01/25	2	16.35	0.4	16.35	16.35	1.6	3,338	0.05%
2018/01/23	0	0.00	1	16.40	16.35	-1	3,337	-0.03%
2018/01/22	22	16.40	2	16.50	16.40	20	3,323	0.60%
2018/01/19	1	16.65	0	0.00	16.60	1	3,287	0.03%
2018/01/18	26	16.94	1	17.15	16.80	25	3,254	0.77%
2018/01/17	78	17.38	8	17.23	17.20	70	3,139	2.23%
2018/01/12	30	16.50	7	16.51	16.55	23	2,973	0.77%
2018/01/11	0	0.00	1	16.30	16.40	-1	2,973	-0.03%
2018/01/10	5	16.40	0	0.00	16.30	5	3,009	0.17%
2018/01/09	17	16.63	58	16.83	16.55	-41	3,045	-1.35%
2018/01/08	3	16.57	0	0.00	16.35	3	3,060	0.10%
2018/01/05	2	16.35	5	16.60	16.60	-3	3,075	-0.10%
2018/01/04	2	16.35	0	0.00	16.40	2	3,089	0.06%
2018/01/03	2	16.35	0	0.00	16.40	2	3,127	0.06%
2018/01/02	3.1	16.46	0	0.00	16.45	3.1	3,156	0.10%