正隆 (1904)-元富-板橋券商分點個股進出

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
28.70
漲跌
▼0.15
漲幅
-0.52%
成交量
1,059張
產業
上市造紙類股
649人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

正隆 (1904)籌碼相關－元富-板橋券商分點個股進出

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

元富-板橋券商分點個股進出
元富-板橋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
2024/06/12	0	28.90	1	28.80	28.85	-1	888	-0.11%
2024/06/06	1	28.80	0	0.00	28.80	1	891	0.11%
2024/06/05	0	0.00	10	28.80	28.80	-10	889	-1.12%
2024/05/31	0	0.00	7	28.93	29.25	-7	903	-0.78%
2024/05/30	0	28.80	1.9	28.77	28.80	-1.9	895	-0.21%
2024/05/28	0	0.00	0.1	28.90	28.85	-0.1	910	-0.01%
2024/05/27	1	28.80	1	28.70	28.70	0	904	0.00%
2024/05/22	20.1	28.87	0	0.00	28.85	20.1	889	2.26%
2024/05/15	1	28.85	0	0.00	28.85	1	886	0.11%
2024/05/13	0	0.00	0	29.10	29.00	0	891	0.00%
2024/05/09	3	28.98	0	0.00	28.95	3	893	0.34%
2024/05/08	0	28.95	0	0.00	28.95	0	896	0.00%
2024/05/07	0	29.50	0	0.00	29.10	0	901	0.00%
2024/05/06	0	29.25	0	29.20	29.20	0	897	0.00%
2024/05/02	0	29.25	0	29.20	29.30	0	893	0.00%
2024/04/29	0	0.00	0	29.25	29.40	0	890	0.00%
2024/04/24	2	29.15	0	0.00	28.85	2	863	0.23%
2024/04/23	1.9	29.25	0	0.00	29.20	1.9	878	0.21%
2024/04/22	0.1	29.00	0	0.00	29.10	0.1	868	0.01%
2024/04/18	0	28.59	0	0.00	28.60	0	825	0.00%
2024/04/17	1.1	28.41	0	0.00	28.40	1.1	821	0.13%
2024/04/16	0	28.60	0	0.00	28.35	0	821	0.00%
2024/04/15	0	29.00	0	0.00	29.00	0	789	0.00%
2024/04/11	0	29.10	0	0.00	29.05	0	784	0.00%
2024/04/10	0.3	29.30	0	29.35	29.30	0.3	780	0.03%
2024/04/03	0	29.05	0	29.05	28.85	0	783	0.00%
2024/04/02	0	29.00	0	0.00	28.80	0	773	0.00%
2024/04/01	0	28.95	0	0.00	29.10	0	718	0.00%
2024/03/29	1	29.00	0	0.00	29.00	1	714	0.14%
2024/03/27	0	29.23	5	29.30	29.25	-5	700	-0.71%
2024/03/25	0	29.10	0	0.00	29.10	0	693	0.00%
2024/03/22	0	29.10	0	0.00	29.10	0	695	0.00%
2024/03/21	0.1	29.10	0	0.00	29.25	0.1	735	0.01%
2024/03/20	0.1	28.99	0	0.00	28.95	0.1	752	0.01%
2024/03/19	0	29.00	0	0.00	28.95	0	756	0.00%
2024/03/18	0	28.95	0.1	28.85	28.85	-0.1	754	-0.01%
2024/03/15	0	28.95	1	28.85	28.75	-1	765	-0.13%
2024/03/14	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/13	0.1	28.75	1	28.78	28.85	-0.9	762	-0.12%
2024/03/12	0	28.85	0	0.00	28.80	0	752	0.00%
2024/03/11	2	28.58	0	0.00	28.55	2	750	0.27%
2024/03/06	1	28.90	0	0.00	28.85	1	761	0.13%
2024/03/05	1.1	29.04	0	0.00	28.85	1.1	763	0.15%
2024/03/01	1	28.90	0	0.00	29.00	1	753	0.13%
2024/02/29	4	29.00	0	29.00	29.00	4	756	0.53%
2024/02/23	1.2	29.01	0	0.00	28.95	1.2	765	0.16%
2024/02/22	0.1	29.15	0	0.00	29.15	0.1	768	0.01%
2024/02/20	1	29.05	0	0.00	29.10	1	777	0.13%
2024/02/19	0.1	29.25	1	29.35	29.35	-0.9	788	-0.11%
2024/02/16	1	29.00	0	0.00	29.20	1	825	0.12%
2024/02/15	0	28.85	0	0.00	28.80	0	821	0.00%
2024/02/05	0	28.95	0.1	28.95	28.75	-0.1	817	-0.01%
2024/01/31	0	0.00	2	28.85	28.85	-2	813	-0.25%
2024/01/30	2	28.85	0	0.00	28.85	2	811	0.25%
2024/01/26	1	29.00	0	0.00	28.85	1	819	0.12%
2024/01/24	0.1	29.25	0	0.00	29.10	0.1	824	0.01%
2024/01/22	1.1	28.70	0	0.00	28.75	1.1	824	0.13%
2024/01/19	0	0.00	1	28.65	28.65	-1	823	-0.12%
2024/01/18	0.1	28.90	0	0.00	28.70	0.1	825	0.01%
2024/01/17	1	28.80	1	28.70	28.85	0	830	0.00%
2024/01/15	1	29.30	0	0.00	29.25	1	814	0.12%
2024/01/12	1	29.30	0	0.00	29.30	1	826	0.12%
2024/01/09	0	0.00	1	29.30	29.25	-1	932	-0.11%
2024/01/05	1	29.30	0	29.40	29.40	1	1,031	0.10%
2024/01/02	1	29.30	0	0.00	29.35	1	1,076	0.09%
2023/12/29	0	29.70	0	0.00	29.75	0	1,043	0.00%
2023/12/26	0	29.65	1	29.55	29.70	-1	1,080	-0.09%
2023/12/22	0.1	29.80	2	29.93	29.80	-1.9	1,140	-0.17%
2023/12/21	1	30.00	5	30.00	29.95	-4	1,152	-0.35%
2023/12/19	0	29.85	0	0.00	29.70	0	1,173	0.00%
2023/12/18	10	30.43	10	30.20	30.25	0	1,193	0.00%
2023/12/15	3	30.15	0.1	30.10	30.10	2.9	1,167	0.25%
2023/12/14	0	0.00	1	29.95	29.80	-1	1,160	-0.09%
2023/12/13	1	29.30	0	0.00	29.30	1	1,165	0.09%
2023/12/12	0	0.00	10	29.65	29.55	-10	1,186	-0.84%
2023/12/07	0	30.05	0	0.00	29.95	0	1,228	0.00%
2023/12/06	0	0.00	1.5	30.03	30.05	-1.5	1,251	-0.12%
2023/11/29	0	0.00	0	29.75	29.75	0	1,271	0.00%
2023/11/27	3	29.65	0	0.00	29.45	3	1,361	0.22%
2023/11/24	1	29.60	0	0.00	29.60	1	1,374	0.07%
2023/11/22	0	0.00	0.5	29.70	29.45	-0.5	1,468	-0.03%
2023/11/21	0.1	29.80	2	29.70	29.85	-1.9	1,471	-0.13%
2023/11/17	0	0.00	4	29.83	29.80	-4	1,530	-0.26%
2023/11/16	0	0.00	4	29.64	29.55	-4	1,543	-0.26%
2023/11/15	1	29.70	2	29.35	29.70	-1	1,549	-0.06%
2023/11/14	0.1	29.00	1	28.95	29.00	-0.9	1,557	-0.06%
2023/11/13	2	28.88	0	28.90	28.95	2	1,587	0.13%
2023/11/09	0.1	28.85	0	0.00	28.85	0.1	1,627	0.01%
2023/11/01	1	28.30	0	0.00	28.30	1	2,108	0.05%
2023/10/27	0	28.65	0	0.00	28.55	0	2,433	0.00%
2023/10/26	4	28.81	0	0.00	28.55	4	2,586	0.15%
2023/10/25	1	28.90	0	0.00	28.65	1	2,870	0.03%
2023/10/24	0	28.85	2	28.85	28.85	-2	3,296	-0.06%
2023/10/23	0.1	28.60	0	0.00	28.70	0.1	3,337	0.00%
2023/10/20	0	0.00	9	28.49	28.60	-9	3,380	-0.27%
2023/10/19	0	28.95	0	0.00	28.40	0	3,462	0.00%
2023/10/18	0.2	28.40	0	0.00	29.10	0.2	3,477	0.01%
2023/10/17	0.1	28.50	0	0.00	28.45	0.1	3,449	0.00%
2023/10/16	5	29.30	1	28.95	28.65	4	3,463	0.12%
2023/10/13	2	28.85	0	0.00	28.50	2	3,441	0.06%
2023/10/12	1	28.30	0	0.00	28.40	1	3,439	0.03%
2023/10/06	0	0.00	1	28.65	28.75	-1	3,496	-0.03%
2023/10/04	0	28.45	0	0.00	28.40	0	3,529	0.00%
2023/10/03	1	28.60	0	0.00	28.55	1	3,573	0.03%
2023/10/02	0.1	28.45	0	0.00	28.40	0.1	3,636	0.00%
2023/09/28	0	0.00	4.1	28.82	28.65	-4.1	3,764	-0.11%
2023/09/27	2	28.50	2	28.53	28.50	0	3,785	0.00%
2023/09/25	0.2	28.56	9.1	28.40	28.60	-8.9	3,952	-0.23%
2023/09/22	1	27.95	1	28.25	28.30	0	4,009	0.00%
2023/09/20	0.1	28.39	0	0.00	28.40	0.1	4,184	0.00%
2023/09/19	0.1	28.40	1	28.25	28.40	-0.9	4,374	-0.02%
2023/09/18	0	28.50	1	28.25	28.45	-1	4,875	-0.02%
2023/09/14	0	28.50	0	0.00	28.40	0	4,951	0.00%
2023/09/13	0	0.00	1	28.45	28.45	-1	4,960	-0.02%
2023/09/12	0	28.05	0	0.00	28.25	0	4,996	0.00%
2023/09/11	1.4	27.85	0	0.00	28.00	1.4	5,018	0.03%
2023/09/08	1	28.05	0	0.00	28.05	1	5,045	0.02%
2023/09/07	5	28.15	0	28.20	28.15	5	5,102	0.10%
2023/09/06	1	28.25	0	28.40	28.15	1	5,151	0.02%
2023/09/05	0	28.68	5	28.55	28.50	-5	5,189	-0.10%
2023/09/04	0	28.52	0	0.00	28.70	0	5,251	0.00%
2023/09/01	0.1	28.68	3	28.55	28.55	-2.9	5,273	-0.05%
2023/08/31	6.1	28.60	0	0.00	28.55	6.1	5,389	0.11%
2023/08/30	5.1	28.00	0	0.00	28.00	5.1	5,419	0.09%
2023/08/28	1.4	27.42	3	27.55	27.50	-1.6	5,850	-0.03%
2023/08/25	1	27.90	0	0.00	27.95	1	5,804	0.02%
2023/08/24	4	27.99	0	0.00	27.85	4	5,797	0.07%
2023/08/23	0	0.00	1.2	28.02	28.10	-1.2	5,797	-0.02%
2023/08/22	0.3	28.35	0	0.00	28.05	0.3	5,809	0.01%
2023/08/21	0	0.00	0	28.55	28.45	0	5,812	0.00%
2023/08/18	2	28.35	0	0.00	28.35	2	5,850	0.03%
2023/08/17	1.1	28.42	0	0.00	28.80	1.1	5,935	0.02%
2023/08/16	1	28.45	0	0.00	28.90	1	5,938	0.02%
2023/08/15	5	29.20	0	0.00	29.10	5	5,950	0.08%
2023/08/14	2	29.18	0	0.00	29.00	2	6,008	0.03%
2023/08/11	3.3	30.05	0	0.00	30.00	3.3	6,008	0.05%
2023/08/10	11	31.01	3	31.25	30.45	8	5,968	0.13%
2023/08/09	1	32.25	0	32.35	32.45	1	5,861	0.02%
2023/08/08	3	33.27	0	33.00	32.70	3	5,843	0.05%
2023/08/07	3.3	33.36	2	33.33	33.45	1.3	5,843	0.02%
2023/08/04	0	34.40	6	34.43	34.40	-6	5,757	-0.10%
2023/08/02	6	34.22	20	34.69	34.00	-14	5,938	-0.24%
2023/08/01	1	34.05	20	34.24	33.90	-19	5,847	-0.32%
2023/07/31	30	34.53	20.1	34.75	34.55	9.9	5,939	0.17%
2023/07/28	13	34.52	36	35.53	34.10	-23	6,126	-0.38%
2023/07/27	52	34.78	20	35.00	35.00	32	5,983	0.53%
2023/07/26	11	33.11	10	33.20	33.15	1	5,634	0.02%
2023/07/25	0	0.00	0	32.50	32.70	0	5,643	0.00%
2023/07/21	0	0.00	1	33.05	32.25	-1	5,906	-0.02%
2023/07/18	2.5	32.31	0	0.00	32.05	2.5	7,263	0.03%
2023/07/17	0	0.00	0	32.80	32.75	0	7,430	0.00%
2023/07/14	0	32.20	1	32.45	32.40	-1	7,402	-0.01%
2023/07/13	1	32.55	0	0.00	31.90	1	7,373	0.01%
2023/07/12	1	32.55	1	32.70	32.55	0	7,311	0.00%
2023/07/11	0	0.00	3	32.77	32.80	-3	7,286	-0.04%
2023/07/10	1	32.65	0	32.90	32.80	1	7,266	0.01%
2023/07/07	1	33.05	10	33.30	33.30	-9	7,228	-0.12%
2023/07/06	17	34.52	7	34.14	34.00	10	7,151	0.14%
2023/07/05	26	34.45	17	34.06	34.05	9	7,034	0.13%
2023/07/04	13	33.86	0	0.00	33.80	13	6,972	0.19%
2023/07/03	20	34.18	10	34.40	34.20	10	6,895	0.15%
2023/06/30	0	34.10	0	0.00	34.05	0	6,789	0.00%
2023/06/29	0	0.00	1	34.25	34.25	-1	6,717	-0.01%
2023/06/28	4	33.54	3	33.50	33.15	1	6,563	0.02%
2023/06/27	2	33.70	32	33.78	33.80	-30	6,491	-0.46%
2023/06/26	74	34.36	49.1	34.42	34.75	24.9	6,287	0.40%
2023/06/21	12	33.11	11	33.21	33.30	1	5,768	0.02%
2023/06/19	0	0.00	0.3	32.53	32.55	-0.3	5,652	-0.01%
2023/06/16	1	32.25	0	0.00	32.35	1	5,636	0.02%
2023/06/15	0	0.00	2	32.20	32.30	-2	5,582	-0.04%
2023/06/14	6	33.00	6	32.56	32.55	0	5,558	0.00%
2023/06/13	4	32.78	3	32.50	32.90	1	5,535	0.02%
2023/06/12	1	33.35	0	0.00	33.20	1	5,483	0.02%
2023/06/09	10	33.80	10	33.80	33.80	0	5,424	0.00%
2023/06/08	0	33.28	0	0.00	33.25	0	5,374	0.00%
2023/06/07	0	33.70	12	33.80	33.80	-12	5,307	-0.23%
2023/06/06	14	34.38	0	33.55	33.55	14	5,261	0.27%
2023/06/05	20	33.95	22	33.84	33.75	-2	5,124	-0.04%
2023/06/02	25	33.57	10	33.30	33.25	15	5,014	0.30%
2023/06/01	31	33.12	33	33.74	33.50	-2	4,830	-0.04%
2023/05/31	5	31.95	6	31.86	31.75	-1	4,534	-0.02%
2023/05/30	0	0.00	0.1	32.00	31.75	-0.1	4,521	0.00%
2023/05/29	15	31.95	10.3	31.95	31.95	4.7	4,522	0.10%
2023/05/26	2	31.58	0	0.00	31.60	2	4,497	0.04%
2023/05/24	12	32.69	10	32.40	32.45	2	4,428	0.05%
2023/05/23	13	32.66	12.4	32.59	32.60	0.6	4,365	0.01%
2023/05/22	0.1	31.20	0	0.00	31.75	0.1	4,229	0.00%
2023/05/19	0.1	31.50	0	0.00	31.35	0.1	4,193	0.00%
2023/05/18	6.1	32.15	6	31.90	31.85	0.1	4,149	0.00%
2023/05/17	0	31.85	0	0.00	31.80	0	4,074	0.00%
2023/05/16	1.1	31.60	1	31.70	31.70	0.1	4,032	0.00%
2023/05/15	0.4	31.60	2	31.53	31.45	-1.6	4,024	-0.04%
2023/05/12	0	31.78	0	31.68	32.05	0	4,013	0.00%
2023/05/11	0	31.78	0	31.68	31.75	0	4,001	0.00%
2023/05/10	0.2	32.31	4	32.33	32.40	-3.8	3,948	-0.10%
2023/05/09	29.1	33.54	15	33.77	33.20	14.1	3,911	0.36%
2023/05/08	0	0.00	1	33.20	33.50	-1	3,665	-0.03%
2023/05/05	10	33.70	15	33.82	33.10	-5	3,594	-0.14%
2023/05/04	38	32.98	57.6	33.28	33.65	-19.6	3,437	-0.57%
2023/05/03	13.1	32.38	16.2	32.22	32.10	-3.1	3,116	-0.10%
2023/05/02	11	31.94	11.1	31.96	32.00	-0.1	2,986	0.00%
2023/04/28	14	31.61	11.1	31.31	31.30	2.9	2,919	0.10%
2023/04/27	2.1	31.39	1.5	31.19	31.35	0.6	2,866	0.02%
2023/04/26	17	32.06	10	32.70	32.00	7	2,767	0.25%
2023/04/25	9.5	32.31	4.4	32.70	32.35	5.1	2,461	0.21%
2023/04/24	14.4	32.04	9.1	31.94	32.50	5.3	2,003	0.26%
2023/04/21	22.2	31.44	33	31.65	30.40	-10.8	1,446	-0.75%
2023/04/20	87	30.04	78.3	30.18	29.45	8.7	1,034	0.84%
2023/04/19	0	28.80	0	0.00	28.40	0	843	0.00%
2023/04/18	0	28.90	3	28.80	28.75	-3	845	-0.35%
2023/04/17	0.5	28.90	0	0.00	28.95	0.5	856	0.06%
2023/04/14	0	28.85	3	28.88	28.85	-3	860	-0.34%
2023/04/11	0.5	28.65	1	28.62	28.60	-0.5	834	-0.06%
2023/04/10	1.4	28.61	0.3	28.60	28.45	1	832	0.12%
2023/04/07	0	28.50	0	28.50	28.75	0	801	0.00%
2023/04/06	1	28.45	0.3	28.85	28.60	0.7	789	0.09%
2023/03/31	0	0.00	1	28.10	28.25	-1	778	-0.13%
2023/03/30	1	28.00	0	0.00	28.10	1	777	0.13%
2023/03/29	3	28.27	0	0.00	28.25	3	776	0.39%
2023/03/28	0	28.38	1	28.20	28.30	-1	779	-0.13%
2023/03/27	0	28.38	0	0.00	28.20	0	780	0.00%
2023/03/24	6.5	28.06	0	0.00	28.00	6.5	798	0.81%
2023/03/23	3	28.00	1	27.95	28.00	2	797	0.25%
2023/03/22	0	28.01	0	0.00	27.85	0	796	0.00%
2023/03/21	0	0.00	0	27.97	27.80	0	794	0.00%
2023/03/20	0	27.42	0	0.00	27.45	0	791	0.00%
2023/03/17	0	27.63	0	0.00	27.15	0	786	0.00%
2023/03/16	1.5	27.65	0	0.00	27.60	1.5	751	0.20%
2023/03/15	0	28.77	0	0.00	28.40	0	733	0.00%
2023/03/14	0	28.88	0	0.00	28.75	0	730	0.00%
2023/03/13	0	28.90	0	0.00	28.80	0	755	0.00%
2023/03/10	0.2	29.00	11	28.80	28.85	-10.8	753	-1.43%
2023/03/09	0	29.13	0	0.00	29.05	0	766	0.00%
2023/03/08	0	29.13	0	0.00	29.10	0	776	0.00%
2023/03/07	0	29.20	2	28.95	29.00	-2	773	-0.26%
2023/03/06	0.6	28.85	0	0.00	28.80	0.6	767	0.08%
2023/03/03	0	28.87	0	0.00	28.75	0	762	0.00%
2023/03/02	0	28.78	0	0.00	28.75	0	764	0.00%
2023/03/01	0.1	28.90	0.1	28.85	28.70	0	774	0.00%
2023/02/24	4	28.72	0	0.00	28.85	4	772	0.52%
2023/02/22	0	28.55	0	0.00	28.60	0	794	0.00%
2023/02/21	0	28.85	0	0.00	28.70	0	800	0.00%
2023/02/20	0.2	28.70	0	0.00	28.65	0.2	811	0.02%
2023/02/17	0	28.80	0	0.00	28.60	0	821	0.00%
2023/02/16	11	28.55	0.2	28.60	28.55	10.8	834	1.29%
2023/02/13	3	28.70	0	0.00	28.55	3	847	0.35%
2023/02/09	1	29.20	0	0.00	29.00	1	836	0.12%
2023/02/08	0	29.00	0	0.00	29.05	0	821	0.00%
2023/02/07	0	29.00	2	29.00	29.10	-2	808	-0.25%
2023/02/06	0.5	28.70	0	0.00	28.60	0.5	785	0.07%
2023/02/03	0	29.05	0	0.00	29.05	0	782	0.00%
2023/02/02	0.1	28.85	1	28.95	29.00	-0.9	773	-0.12%
2023/02/01	0.1	28.95	5	28.95	28.85	-4.9	763	-0.64%
2023/01/31	0.2	29.05	0	0.00	29.10	0.2	757	0.02%
2023/01/30	0.2	28.65	0.5	28.70	28.85	-0.3	744	-0.04%
2023/01/16	0	0.00	0.1	28.45	28.20	-0.1	722	-0.01%
2023/01/12	0	0.00	3	28.22	28.35	-3	729	-0.41%
2023/01/10	0	28.00	2	28.43	28.40	-2	724	-0.28%
2023/01/09	0	0.00	5	27.90	27.95	-5	693	-0.72%
2023/01/06	1	27.60	0	0.00	27.60	1	688	0.15%
2023/01/05	0	27.70	1	27.60	27.65	-1	702	-0.14%
2023/01/04	0	0.00	3.2	27.51	27.60	-3.2	692	-0.46%
2023/01/03	0.1	27.20	0.3	27.40	27.35	-0.2	700	-0.03%
2022/12/29	0	27.30	0	0.00	27.20	0	704	0.00%
2022/12/27	0.5	27.35	0	0.00	27.25	0.5	704	0.07%
2022/12/23	0	27.45	0	0.00	27.15	0	713	0.00%
2022/12/21	1	27.20	0	0.00	27.15	1	726	0.14%
2022/12/19	0	27.45	0	0.00	27.40	0	731	0.00%
2022/12/16	2	27.45	0	0.00	27.30	2	729	0.28%
2022/12/15	0.5	27.65	0	0.00	27.50	0.5	710	0.07%
2022/12/12	0	27.50	0	0.00	27.80	0	708	0.00%
2022/12/09	0	28.00	0	0.00	27.60	0	725	0.00%
2022/12/08	0.1	27.75	2	27.60	27.70	-1.9	725	-0.26%
2022/12/06	0	0.00	1	27.65	27.45	-1	734	-0.14%
2022/12/01	0.1	27.40	0	0.00	27.50	0.1	726	0.01%
2022/11/30	1.1	27.35	0	0.00	27.15	1.1	719	0.15%
2022/11/29	0	0.00	1	27.40	27.35	-1	717	-0.14%
2022/11/23	0	27.20	0	0.00	27.15	0	732	0.00%
2022/11/22	0.6	27.22	0	0.00	27.15	0.6	734	0.08%
2022/11/16	0	27.20	0	0.00	26.80	0	732	0.00%
2022/11/11	0	0.00	0	27.05	27.00	0	814	0.00%
2022/11/09	1	27.10	1	27.10	27.15	0	813	0.00%
2022/11/08	0	27.00	0	0.00	27.00	0	828	0.00%
2022/11/03	0	26.15	0	0.00	26.15	0	855	0.00%
2022/11/02	2.6	26.49	0	0.00	26.35	2.6	853	0.30%
2022/11/01	0	26.35	0	0.00	26.40	0	852	0.00%
2022/10/31	0	0.00	0.2	26.15	26.20	-0.2	840	-0.02%
2022/10/24	0	0.00	0.2	25.75	25.70	-0.2	849	-0.02%
2022/10/13	4.1	25.60	0	0.00	25.25	4.1	910	0.45%
2022/10/11	0.1	26.15	0	0.00	25.90	0.1	932	0.01%
2022/10/07	0	26.75	0	0.00	26.70	0	935	0.00%
2022/09/30	0	26.70	0	0.00	26.60	0	1,005	0.00%
2022/09/29	0.3	26.35	2	26.43	26.30	-1.7	1,012	-0.17%
2022/09/28	1.6	26.19	0	26.25	26.15	1.6	1,029	0.15%
2022/09/27	2.1	26.55	2	26.60	26.55	0.1	1,049	0.00%
2022/09/26	0.2	26.63	4	26.58	26.45	-3.8	1,059	-0.36%
2022/09/23	0	0.00	7	27.10	26.95	-7	1,085	-0.65%
2022/09/22	1	26.90	2	26.90	26.90	-1	1,134	-0.09%
2022/09/15	2	27.70	2.2	27.70	27.60	-0.2	1,337	-0.01%
2022/09/14	0.1	27.65	0	0.00	27.60	0.1	1,374	0.01%
2022/09/13	6	27.59	0	0.00	27.70	6	1,418	0.42%
2022/09/12	0.1	27.25	5	27.25	27.25	-4.9	1,433	-0.35%
2022/09/08	0	26.91	0	0.00	27.00	0	1,456	0.00%
2022/09/07	1	27.10	0	0.00	26.75	1	1,486	0.07%
2022/09/06	24.1	27.05	0	0.00	27.10	24.1	1,506	1.60%
2022/09/05	0.1	27.60	1	27.30	27.25	-1	1,519	-0.06%
2022/09/02	0.1	27.80	0	0.00	27.70	0.1	1,526	0.00%
2022/08/31	0	28.40	0	0.00	28.30	0	1,541	0.00%
2022/08/30	1	27.95	0	0.00	27.95	1	1,543	0.06%
2022/08/29	6.3	27.86	0	0.00	27.85	6.3	1,551	0.40%
2022/08/26	0	28.30	0	0.00	28.30	0	1,549	0.00%
2022/08/25	0.1	28.35	0	0.00	28.20	0.1	1,550	0.00%
2022/08/24	3	28.18	2	28.15	28.15	1	1,566	0.07%
2022/08/23	7	28.27	3	28.15	28.20	4	1,591	0.25%
2022/08/22	4.6	29.14	1	29.35	28.70	3.6	1,614	0.22%
2022/08/19	0	28.20	0	0.00	28.50	0	1,561	0.00%
2022/08/18	0	28.25	0	0.00	28.20	0	1,592	0.00%
2022/08/17	0	28.30	0	0.00	28.20	0	1,663	0.00%
2022/08/16	0.1	28.24	0	0.00	28.15	0.1	1,683	0.01%
2022/08/15	0.1	27.95	1.6	28.06	28.15	-1.5	1,686	-0.09%
2022/08/12	1.1	27.61	1	27.65	27.60	0.1	1,707	0.01%
2022/08/11	1.1	27.51	0	0.00	27.55	1.1	1,767	0.06%
2022/08/10	0.1	27.40	0	0.00	27.35	0.1	1,812	0.00%
2022/08/08	0.1	26.90	0	0.00	27.00	0.1	1,852	0.00%
2022/08/05	0.1	26.95	0	0.00	26.90	0.1	1,874	0.00%
2022/08/04	0.1	26.73	0	0.00	26.65	0.1	1,938	0.01%
2022/08/03	0.1	26.85	0	0.00	26.90	0.1	1,973	0.00%
2022/08/02	0	0.00	1	26.90	26.95	-1	2,014	-0.05%
2022/07/29	3	26.88	0	0.00	27.10	3	2,062	0.15%
2022/07/28	0.2	26.92	0	0.00	26.90	0.2	2,066	0.01%
2022/07/27	0	27.10	0	0.00	27.10	0	2,103	0.00%
2022/07/26	0	26.97	0	0.00	27.10	0	2,232	0.00%
2022/07/25	0	26.95	0	0.00	26.70	0	2,228	0.00%
2022/07/22	0	26.90	0	26.95	26.85	0	2,230	0.00%
2022/07/20	1	26.40	0	0.00	26.35	1	2,232	0.04%
2022/07/19	0	0.00	2	26.03	26.35	-2	2,237	-0.09%
2022/07/15	2	25.70	0	25.65	25.45	2	2,229	0.09%
2022/07/14	2.1	25.61	0	0.00	25.90	2.1	2,230	0.09%
2022/07/12	0	25.63	0	0.00	25.45	0	2,224	0.00%
2022/07/11	1	25.70	0	0.00	25.90	1	2,211	0.05%
2022/07/08	0	26.00	0	0.00	25.75	0	2,211	0.00%
2022/07/07	0.1	25.90	1	25.60	25.90	-0.9	2,197	-0.04%
2022/07/06	0.3	25.80	1	25.60	25.70	-0.7	2,192	-0.03%
2022/07/05	1	25.70	1	26.20	25.95	0	2,181	0.00%
2022/07/04	3.3	25.27	1	25.45	25.35	2.3	2,161	0.11%
2022/07/01	1.1	25.31	1	25.35	25.20	0.1	2,163	0.00%
2022/06/30	0.1	25.80	0	0.00	26.05	0.1	2,149	0.00%
2022/06/29	1	27.00	0.1	26.65	26.55	0.9	2,118	0.04%
2022/06/28	0	28.08	0	0.00	27.15	0	2,088	0.00%
2022/06/27	2	29.90	3.6	29.93	29.95	-1.6	2,026	-0.08%
2022/06/23	0.1	29.83	0.2	29.55	29.65	-0.1	1,984	-0.01%
2022/06/22	1	29.60	0	0.00	29.55	1	1,991	0.05%
2022/06/20	0	30.30	0	0.00	29.90	0	1,925	0.00%
2022/06/17	0	30.10	0	0.00	30.30	0	1,901	0.00%
2022/06/16	0	30.00	7	30.28	30.00	-7	1,884	-0.37%
2022/06/15	12	29.79	5	29.90	30.05	7	1,870	0.38%
2022/06/14	1	29.35	0	0.00	29.60	1	1,862	0.05%
2022/06/13	2	29.85	1	29.60	29.55	1	1,862	0.05%
2022/06/10	1	30.15	0	0.00	30.15	1	1,860	0.05%
2022/06/09	1	30.30	0	0.00	30.20	1	1,857	0.05%
2022/06/08	0	30.19	0	0.00	30.05	0	1,848	0.00%
2022/06/07	0.1	30.15	0	30.05	29.95	0.1	1,851	0.00%
2022/06/06	0.2	30.00	0	0.00	30.00	0.2	1,854	0.01%
2022/06/02	0	30.00	0	0.00	30.00	0	1,886	0.00%
2022/05/30	1	30.10	3	30.05	30.05	-2	1,865	-0.11%
2022/05/27	1.2	29.52	0	29.70	29.55	1.2	1,831	0.07%
2022/05/26	5.7	29.62	1	29.80	29.65	4.7	1,795	0.26%
2022/05/25	2	29.18	0	0.00	29.40	2	1,775	0.11%
2022/05/24	0.1	30.02	0	0.00	29.95	0.1	1,731	0.00%
2022/05/23	1	30.00	1	30.00	30.10	0	1,712	0.00%
2022/05/20	0	30.05	1	29.85	29.95	-1	1,721	-0.06%
2022/05/19	2	29.53	0	0.00	29.60	2	1,700	0.12%
2022/05/18	0.1	30.30	0	0.00	30.40	0.1	1,637	0.01%
2022/05/17	1.5	30.25	0	30.35	30.20	1.5	1,611	0.09%
2022/05/16	1.1	30.02	0	0.00	30.15	1.1	1,613	0.07%
2022/05/12	0	30.70	0	0.00	30.40	0	1,621	0.00%
2022/05/10	1	32.50	0	0.00	32.50	1	1,614	0.06%
2022/05/09	1.1	32.65	0	0.00	32.75	1.1	1,608	0.07%
2022/05/06	1	33.15	0	0.00	33.20	1	1,603	0.06%
2022/05/05	1	33.60	0	0.00	33.60	1	1,617	0.06%
2022/05/04	3	34.08	0	0.00	33.65	3	1,622	0.19%
2022/05/03	7	35.30	8	34.11	33.70	-1	1,594	-0.07%
2022/04/29	0	0.00	0	33.75	33.45	0	1,469	0.00%
2022/04/28	1	33.35	0	0.00	33.50	1	1,476	0.07%
2022/04/26	0	34.45	0	0.00	34.10	0	1,452	0.00%
2022/04/25	0	34.55	0	0.00	34.25	0	1,466	0.00%
2022/04/22	2	34.95	1	35.10	34.95	1	1,466	0.07%
2022/04/21	0	34.80	0	0.00	34.65	0	1,488	0.00%
2022/04/20	2	34.55	0	0.00	34.45	2	1,545	0.13%
2022/04/19	0	34.65	0	0.00	34.50	0	1,548	0.00%
2022/04/18	1	34.30	0	0.00	34.40	1	1,559	0.06%
2022/04/15	0	34.65	0	0.00	34.65	0	1,599	0.00%
2022/04/14	0.1	34.60	1	34.60	34.65	-0.9	1,636	-0.06%
2022/04/13	0.1	34.16	0	0.00	34.40	0.1	1,681	0.00%
2022/04/12	0	0.00	1	33.95	34.15	-1	1,742	-0.06%
2022/04/11	2	34.37	0	0.00	34.10	2	1,781	0.11%
2022/04/08	0	34.65	0	0.00	34.50	0	1,793	0.00%
2022/04/07	0.2	34.87	0	0.00	34.60	0.2	1,808	0.01%
2022/04/06	0	34.95	0	0.00	34.90	0	1,813	0.00%
2022/04/01	1	34.60	0	0.00	34.60	1	1,846	0.06%
2022/03/31	0	34.93	0	0.00	35.00	0	1,948	0.00%
2022/03/30	0	34.60	0	0.00	34.70	0	2,111	0.00%
2022/03/29	0	34.54	0	0.00	34.45	0	2,173	0.00%
2022/03/25	1	34.50	0	0.00	34.50	1	2,155	0.05%
2022/03/24	0	34.95	0.1	35.05	34.85	-0.1	2,163	-0.01%
2022/03/23	0	35.21	0	0.00	35.10	0	2,177	0.00%
2022/03/22	0.2	35.15	0	0.00	35.10	0.2	2,204	0.01%
2022/03/21	0	35.09	0	0.00	35.10	0	2,226	0.00%
2022/03/18	0.1	34.61	3	34.85	34.50	-2.9	2,377	-0.12%
2022/03/17	0.1	34.70	6	34.60	34.70	-5.9	2,371	-0.25%
2022/03/16	0.1	34.50	6	34.29	34.35	-5.9	2,376	-0.25%
2022/03/15	3.1	34.16	5	34.00	33.95	-1.9	2,372	-0.08%
2022/03/11	0	34.30	0	34.30	34.25	0	2,402	0.00%
2022/03/10	0	34.60	0	34.60	34.35	0	2,412	0.00%
2022/03/09	6.1	33.94	0	34.05	33.95	6.1	2,412	0.25%
2022/03/08	0	33.85	0	0.00	33.70	0	2,421	0.00%
2022/03/07	2.1	34.11	0	0.00	34.35	2.1	2,401	0.09%
2022/03/04	0	0.00	0	35.05	34.90	0	2,409	0.00%
2022/03/01	4.1	35.00	0	0.00	34.85	4.1	2,696	0.15%
2022/02/25	1	34.80	0	0.00	34.40	1	2,711	0.04%
2022/02/23	1	35.60	0	0.00	35.60	1	2,717	0.04%
2022/02/22	1.1	35.51	0	0.00	35.40	1.1	2,787	0.04%
2022/02/21	0.1	36.15	0	36.19	36.20	0.1	2,895	0.00%
2022/02/18	0	35.85	0	0.00	35.70	0	2,919	0.00%
2022/02/17	1	35.85	0	0.00	35.90	1	2,964	0.03%
2022/02/15	0	36.20	0.1	36.07	36.05	0	2,979	0.00%
2022/02/14	0.1	36.55	5.3	36.35	36.50	-5.2	2,998	-0.17%
2022/02/11	10.1	36.25	3	36.18	36.35	7.1	3,056	0.23%
2022/01/25	2	34.15	0	0.00	34.10	2	3,117	0.06%
2022/01/21	0	34.75	0	0.00	34.55	0	3,216	0.00%
2022/01/19	0	34.80	0	0.00	34.60	0	3,249	0.00%
2022/01/18	1	34.90	0	0.00	34.80	1	3,277	0.03%
2022/01/17	0	0.00	3	35.20	35.30	-3	3,277	-0.09%
2022/01/14	0	0.00	5	35.80	35.40	-5	3,305	-0.15%
2022/01/13	0	35.60	1	36.00	35.85	-1	3,297	-0.03%
2022/01/12	0.1	35.50	0	0.00	35.50	0.1	3,267	0.00%
2022/01/11	0	35.70	1	35.50	35.40	-1	3,273	-0.03%
2022/01/10	0	35.50	3	35.50	35.65	-3	3,310	-0.09%
2022/01/06	2	35.00	0	0.00	35.00	2	3,322	0.06%
2022/01/05	1	34.66	1	34.80	34.65	0	3,317	0.00%
2022/01/04	1	34.60	3	34.85	35.05	-2	3,280	-0.06%
2022/01/03	7	35.14	7	35.07	35.05	0	3,268	0.00%
2021/12/30	0.3	35.45	0	0.00	35.30	0.3	3,292	0.01%
2021/12/29	0	0.00	0.1	35.50	35.50	-0.1	3,355	0.00%
2021/12/28	4.1	35.10	5	35.18	35.20	-1	3,391	-0.03%
2021/12/27	6.1	36.16	3	35.93	35.60	3.1	3,425	0.09%
2021/12/24	10	36.04	15.4	35.81	35.90	-5.4	3,417	-0.16%
2021/12/23	0	34.82	2	34.88	35.05	-2	3,392	-0.06%
2021/12/22	1	34.40	0	0.00	34.35	1	3,483	0.03%
2021/12/21	0	33.90	0	0.00	34.10	0	4,172	0.00%
2021/12/20	5	34.25	5	33.90	33.70	0	4,690	0.00%
2021/12/17	0	33.95	0	0.00	33.90	0	4,907	0.00%
2021/12/16	10.1	33.92	9	33.80	33.70	1.1	4,925	0.02%
2021/12/14	41	34.71	41	34.12	34.00	0	4,980	0.00%
2021/12/13	0	33.85	0	0.00	33.60	0	4,850	0.00%
2021/12/10	0	34.05	0	33.90	33.90	0	4,864	0.00%
2021/12/09	1	34.00	8	33.90	34.00	-7	4,854	-0.14%
2021/12/08	3	33.92	0	0.00	33.95	3	4,861	0.06%
2021/12/07	0.1	33.90	0	0.00	33.80	0.1	4,883	0.00%
2021/12/06	1	33.65	0	0.00	33.70	1	4,864	0.02%
2021/12/03	0	33.85	0	0.00	33.85	0	4,886	0.00%
2021/12/02	2	33.75	7	33.80	33.80	-5	4,893	-0.10%
2021/12/01	11	34.01	0	0.00	34.05	11	4,897	0.22%
2021/11/29	7	33.75	1	34.10	34.10	6	4,919	0.12%
2021/11/26	1	34.20	10	35.10	34.50	-9	4,875	-0.18%
2021/11/25	11	35.80	2	35.68	35.70	9	4,805	0.19%
2021/11/24	6	35.30	0	0.00	35.50	6	4,774	0.13%
2021/11/23	0.1	35.15	8	35.05	34.85	-8	4,774	-0.17%
2021/11/22	0	0.00	5	35.50	35.35	-5	4,777	-0.10%
2021/11/19	7	36.37	2	36.05	35.50	5	4,784	0.10%
2021/11/18	3	36.25	3.2	36.20	36.05	-0.2	4,768	0.00%
2021/11/16	10	34.98	12	35.12	35.40	-2	4,659	-0.04%
2021/11/15	2	34.60	0	0.00	35.00	2	4,663	0.04%
2021/11/12	0.3	34.73	0	0.00	34.50	0.3	4,711	0.01%
2021/11/11	4.3	34.59	0	0.00	34.50	4.3	4,748	0.09%
2021/11/10	6	35.38	0	34.85	34.75	6	4,828	0.12%
2021/11/09	4	34.98	1	34.65	35.00	3	4,749	0.06%
2021/11/08	2	34.95	6	35.00	35.15	-4	4,727	-0.08%
2021/11/05	0	0.00	1	34.40	34.55	-1	4,701	-0.02%
2021/11/04	4	34.60	3	34.55	34.35	1	4,717	0.02%
2021/11/03	0	34.75	0	34.75	34.65	0	4,720	0.00%
2021/11/02	3	34.65	0	0.00	34.30	3	4,727	0.06%
2021/11/01	0.2	34.25	0	0.00	34.20	0.2	4,711	0.00%
2021/10/25	1	33.60	0	0.00	33.60	1	4,738	0.02%
2021/10/22	0	0.00	100	33.60	33.60	-100	4,771	-2.10%
2021/10/21	0.1	34.10	0	0.00	34.10	0.1	4,770	0.00%
2021/10/20	0	34.09	3	34.00	33.95	-3	4,901	-0.06%
2021/10/18	100	34.70	30	34.53	34.40	70	5,010	1.40%
2021/10/15	0	0.00	0	34.19	33.90	0	5,076	0.00%
2021/10/14	1	33.32	1	33.95	33.95	0	5,072	0.00%
2021/10/13	3.1	33.79	0	33.50	33.10	3	5,046	0.06%
2021/10/12	0	0.00	0.1	33.50	33.30	-0.1	5,039	0.00%
2021/10/08	0	33.75	0	34.10	33.55	0	5,047	0.00%
2021/10/07	2	33.98	3	33.77	34.00	-1	5,101	-0.02%
2021/10/06	3	33.30	0.1	33.45	33.20	2.9	5,136	0.06%
2021/10/05	0.1	33.70	0	0.00	33.90	0.1	5,163	0.00%
2021/10/04	2.1	34.73	0.5	34.20	33.75	1.5	5,229	0.03%
2021/10/01	33	34.49	232	34.43	34.40	-199	5,334	-3.73%	大賣/鉅額交易
2021/09/30	4	36.08	36	36.16	35.65	-32	5,582	-0.57%
2021/09/29	62	35.83	23	35.89	35.70	39	5,656	0.69%
2021/09/28	282	37.63	115.1	37.67	37.20	167	5,623	2.97%	大買/大賣/鉅額交易
2021/09/27	68.1	36.91	23	35.86	37.50	45	5,127	0.88%
2021/09/24	81	34.78	64	34.66	34.10	17	5,231	0.32%
2021/09/22	1.1	33.73	1.5	34.07	33.80	-0.4	5,512	-0.01%
2021/09/16	0.1	35.00	0	0.00	34.90	0.1	5,568	0.00%
2021/09/15	0.1	35.25	0	0.00	35.15	0.1	5,599	0.00%
2021/09/14	0	35.70	0	0.00	35.70	0	5,717	0.00%
2021/09/10	3.1	35.22	10	35.20	35.20	-7	6,292	-0.11%
2021/09/09	0.1	35.60	0	0.00	35.70	0.1	6,319	0.00%
2021/09/07	0	35.65	0	0.00	35.60	0	6,401	0.00%
2021/09/06	0	35.55	0	0.00	35.50	0	6,471	0.00%
2021/09/03	1.1	36.01	0	36.00	35.90	1.1	6,703	0.02%
2021/09/02	3	35.95	0	0.00	36.10	3	6,818	0.04%
2021/09/01	0	0.00	0	36.05	36.05	0	6,932	0.00%
2021/08/31	3	35.86	0	0.00	36.00	3	7,220	0.04%
2021/08/30	20	36.48	2	36.70	36.45	18	8,170	0.22%
2021/08/26	0	0.00	1	36.60	36.65	-1	9,338	-0.01%
2021/08/25	0.1	36.49	0	0.00	36.45	0.1	9,548	0.00%
2021/08/24	1	36.00	0	0.00	36.00	1	9,557	0.01%
2021/08/23	3	36.58	2	36.65	36.65	1	9,552	0.01%
2021/08/20	6	36.08	5	36.25	36.05	1	9,568	0.01%
2021/08/19	1	36.05	0	0.00	35.80	1	9,595	0.01%
2021/08/18	0	36.20	0	36.30	36.75	0	9,597	0.00%
2021/08/17	1	37.00	22	37.79	36.85	-21	9,597	-0.22%
2021/08/16	4.3	40.59	10	39.58	39.65	-5.8	9,655	-0.06%
2021/08/12	15	41.57	17	41.39	41.15	-2	9,653	-0.02%
2021/08/09	1	42.40	1	42.35	42.40	0	9,916	0.00%
2021/08/06	0.1	41.75	0	41.75	42.05	0.1	10,006	0.00%
2021/08/04	0	0.00	1	42.10	42.20	-1	10,387	-0.01%
2021/08/03	1	41.60	0	0.00	41.80	1	10,891	0.01%
2021/08/02	2	41.23	1	41.90	42.00	1	11,135	0.01%
2021/07/30	0	0.00	2	42.05	42.15	-2	11,123	-0.02%
2021/07/29	1	41.85	5	42.15	42.20	-4	11,148	-0.04%
2021/07/28	1	41.75	1	42.00	41.70	0	11,200	0.00%
2021/07/27	0.5	42.01	0	0.00	41.75	0.5	11,276	0.00%
2021/07/26	14	41.85	0	0.00	41.35	14	11,320	0.12%
2021/07/23	0	0.00	1	43.75	43.80	-1	11,234	-0.01%
2021/07/22	1	41.70	0	0.00	42.10	1	11,252	0.01%
2021/07/21	0	0.00	6.1	42.47	42.65	-6.1	11,280	-0.05%
2021/07/20	1	43.70	3	43.80	43.40	-2	11,329	-0.02%
2021/07/19	1	44.75	2	44.45	44.60	-1	11,489	-0.01%
2021/07/15	5	44.91	4	44.80	45.10	1	11,904	0.01%
2021/07/14	13	44.19	9	44.26	44.35	4	12,012	0.03%
2021/07/13	0	0.00	1	44.40	44.20	-1	12,155	-0.01%
2021/07/12	3	45.05	1	45.45	44.95	2	12,200	0.02%
2021/07/09	5	46.02	3.1	46.36	45.95	1.9	12,244	0.02%
2021/07/08	6	46.85	4	47.19	46.80	2	12,352	0.02%
2021/07/07	43.4	48.70	47.1	48.73	48.00	-3.7	12,719	-0.03%
2021/07/06	9	48.33	2	48.30	48.05	7	12,729	0.06%
2021/07/05	9	47.95	16	48.10	48.35	-7	12,634	-0.06%
2021/07/02	19	48.51	23.1	48.28	48.25	-4.1	12,625	-0.03%
2021/07/01	61	49.24	49.2	48.96	47.70	11.8	12,600	0.09%
2021/06/30	46.2	47.39	36	47.62	48.50	10.2	12,196	0.08%
2021/06/29	1	45.50	0	0.00	45.60	1	11,816	0.01%
2021/06/28	0	0.00	18	45.98	46.00	-18	11,840	-0.15%
2021/06/25	2	45.50	0	0.00	44.90	2	11,931	0.02%
2021/06/24	6	44.73	1	45.40	45.40	5	12,036	0.04%
2021/06/23	30	45.31	17	44.96	44.80	13	12,046	0.11%
2021/06/22	6	46.13	6	46.50	45.25	0	12,006	0.00%
2021/06/21	6	45.31	6	44.79	45.80	0	11,681	0.00%
2021/06/18	2	44.13	4	43.85	44.30	-2	11,495	-0.02%
2021/06/17	3	44.47	4	44.00	44.05	-1	11,500	-0.01%
2021/06/16	1.1	43.72	2	43.85	43.85	-0.9	11,569	-0.01%
2021/06/15	3	43.95	2	44.13	44.00	1	11,547	0.01%
2021/06/11	6	45.26	0	0.00	44.50	6	11,486	0.05%
2021/06/09	23	46.17	14	45.13	45.10	9	11,135	0.08%
2021/06/08	26.1	47.36	10	47.12	46.90	16.1	11,004	0.15%
2021/06/07	83.3	48.11	98	48.31	49.00	-14.7	10,711	-0.14%
2021/06/04	30.1	46.77	36	46.70	45.65	-5.9	9,730	-0.06%
2021/06/03	66	47.06	51.4	46.87	46.40	14.6	9,410	0.16%
2021/06/02	16	43.65	21.1	44.17	44.75	-5.1	8,596	-0.06%
2021/06/01	0	41.10	0	0.00	41.70	0	8,410	0.00%
2021/05/31	2	41.20	0.2	41.70	41.30	1.8	8,428	0.02%
2021/05/28	2	41.00	20	41.45	41.20	-18	8,435	-0.21%
2021/05/27	21	41.57	44	41.19	40.90	-23	8,495	-0.27%
2021/05/26	6	41.02	4	41.20	41.60	2	8,506	0.02%
2021/05/25	14.1	42.30	0	0.00	41.70	14.1	8,495	0.17%
2021/05/24	42	42.63	11	42.34	42.35	31	8,454	0.37%
2021/05/21	0	0.00	1	40.50	41.30	-1	8,413	-0.01%
2021/05/20	0.1	39.50	0	0.00	39.95	0.1	8,382	0.00%
2021/05/19	0	0.00	2	40.30	40.35	-2	8,352	-0.02%
2021/05/18	6	38.96	7	38.89	40.00	-1	8,294	-0.01%
2021/05/17	14.1	37.76	41	37.58	37.50	-26.9	8,225	-0.33%
2021/05/14	0	0.00	0	39.99	39.30	0	8,098	0.00%
2021/05/13	86	40.97	86	39.60	40.55	0	7,981	0.00%
2021/05/12	41	43.83	53	43.56	40.80	-12	7,825	-0.15%
2021/05/11	104.4	47.15	68	47.25	44.85	36.4	7,543	0.48%	大買/
2021/05/10	20	44.66	7	45.67	46.30	13	7,010	0.19%
2021/05/06	1	44.20	2	43.53	42.90	-1	6,739	-0.01%
2021/05/05	0	0.00	2	43.60	42.80	-2	6,710	-0.03%
2021/05/04	3.1	42.68	9	42.29	42.35	-5.9	6,679	-0.09%
2021/05/03	1	44.30	4.3	44.01	44.45	-3.3	6,594	-0.05%
2021/04/29	0	0.00	3.2	44.27	44.60	-3.2	6,583	-0.05%
2021/04/28	4	44.83	2	45.25	44.90	2	6,554	0.03%
2021/04/27	0	0.00	13.1	45.06	45.80	-13.1	6,573	-0.20%
2021/04/26	5	44.92	5	45.28	45.20	0	6,491	0.00%
2021/04/23	3	44.00	14	43.68	44.10	-11	6,353	-0.17%
2021/04/22	4	42.93	15.8	43.57	42.65	-11.8	6,216	-0.19%
2021/04/21	3	44.03	11.1	43.92	43.90	-8.1	6,020	-0.13%
2021/04/20	6	42.92	8.1	42.87	42.90	-2.1	5,845	-0.04%
2021/04/19	2.1	42.87	33	42.92	43.00	-30.9	5,793	-0.53%
2021/04/16	7	41.10	6	40.93	41.55	1	5,623	0.02%
2021/04/15	2.1	40.80	3	41.10	40.80	-1	5,565	-0.02%
2021/04/14	2.9	41.71	16	40.59	40.75	-13.1	5,534	-0.24%
2021/04/13	76.1	42.34	31.3	42.77	41.80	44.8	5,423	0.83%
2021/04/12	34	39.72	16	39.57	40.45	18	4,935	0.36%
2021/04/09	5.1	37.87	8	37.52	37.00	-3	4,665	-0.06%
2021/04/08	7.1	37.90	3.1	37.80	38.00	4	4,657	0.09%
2021/04/07	19	37.25	3	38.17	37.00	16	4,750	0.34%
2021/04/06	5	37.06	26.1	36.95	37.40	-21	5,023	-0.42%
2021/04/01	8.1	34.80	1	35.35	35.40	7.1	5,095	0.14%
2021/03/31	0	34.93	5	34.84	34.90	-5	4,996	-0.10%
2021/03/30	4.1	34.86	13	34.82	35.00	-8.9	4,935	-0.18%
2021/03/29	12	34.29	8.2	34.17	34.05	3.8	4,784	0.08%
2021/03/26	3	33.62	3	33.68	33.60	0	4,838	0.00%
2021/03/25	1	33.55	0	0.00	33.35	1	4,869	0.02%
2021/03/24	2	33.10	4	32.95	33.00	-2	4,804	-0.04%
2021/03/23	1.1	32.70	0	0.00	32.70	1.1	4,820	0.02%
2021/03/22	2	32.65	2	32.93	33.00	0	5,030	0.00%
2021/03/19	8.1	32.70	3	32.97	32.65	5.1	5,060	0.10%
2021/03/18	5	32.15	0	32.05	32.05	5	4,953	0.10%
2021/03/17	0	32.20	0	0.00	32.15	0	4,948	0.00%
2021/03/15	1	32.20	0	0.00	32.15	1	5,051	0.02%
2021/03/12	0	32.30	0	0.00	32.30	0	5,083	0.00%
2021/03/11	0	0.00	6	32.50	32.40	-6	5,137	-0.12%
2021/03/09	0	32.40	1	32.40	32.40	-1	5,155	-0.02%
2021/03/08	0	0.00	1	32.10	32.10	-1	5,171	-0.02%
2021/03/05	1	31.80	0	0.00	31.80	1	5,165	0.02%
2021/03/04	2	32.10	2	31.85	31.95	0	5,211	0.00%
2021/03/03	0	0.00	2	31.85	31.85	-2	5,198	-0.04%
2021/03/02	10	31.80	16	31.44	31.20	-6	5,189	-0.12%
2021/02/26	5	31.85	5	31.80	31.35	0	5,152	0.00%
2021/02/25	1	31.40	2	31.45	31.45	-1	5,134	-0.02%
2021/02/24	0.1	31.50	0	0.00	31.50	0.1	5,173	0.00%
2021/02/23	0.1	31.60	0	0.00	31.65	0.1	5,162	0.00%
2021/02/22	0	0.00	0.5	31.02	31.10	-0.5	5,150	-0.01%
2021/02/19	0.1	30.95	1	30.50	30.90	-0.9	5,168	-0.02%
2021/02/18	0	0.00	5.3	30.60	30.65	-5.3	5,340	-0.10%
2021/02/05	3	29.35	0.2	29.40	29.35	2.8	5,789	0.05%
2021/02/04	0	29.21	0	0.00	29.30	0	5,813	0.00%
2021/02/03	0	29.20	0	0.00	29.15	0	5,855	0.00%
2021/02/02	0	29.40	1	29.00	29.30	-1	5,993	-0.02%
2021/02/01	0	0.00	1.1	28.62	28.90	-1.1	6,029	-0.02%
2021/01/29	1	29.00	0	0.00	28.70	1	6,066	0.02%
2021/01/26	8	29.79	0	0.00	29.90	8	6,185	0.13%
2021/01/25	1	30.00	0.1	29.80	30.15	0.9	6,210	0.01%
2021/01/22	1.1	29.49	2	29.63	29.60	-0.9	6,234	-0.01%
2021/01/21	0	0.00	1	29.90	29.90	-1	6,209	-0.02%
2021/01/20	0.1	30.50	5.9	29.85	29.85	-5.8	6,286	-0.09%
2021/01/19	1	30.95	7	31.03	30.85	-6	6,495	-0.09%
2021/01/18	0	0.00	11	31.15	31.10	-11	6,550	-0.17%
2021/01/15	2.1	31.59	10.2	31.59	31.40	-8.1	6,564	-0.12%
2021/01/14	6	32.10	5	32.50	32.05	1	6,677	0.01%
2021/01/13	4.1	32.30	0	32.30	32.30	4.1	6,713	0.06%
2021/01/12	3	32.53	3.1	32.17	32.25	-0.1	6,781	0.00%
2021/01/11	5.1	33.00	2	33.40	33.00	3.1	6,760	0.05%
2021/01/08	1	33.30	0	0.00	33.30	1	6,787	0.01%
2021/01/07	5	33.85	2	34.05	33.55	3	6,802	0.04%
2021/01/06	1	33.40	1	33.45	33.20	0	6,891	0.00%
2021/01/05	2	33.70	2	33.75	33.75	0	7,035	0.00%
2021/01/04	13	34.12	2	34.13	34.20	11	7,184	0.15%
2020/12/31	0	33.93	2	34.30	34.00	-2	7,154	-0.03%
2020/12/30	10	34.37	22	34.07	34.15	-12	7,118	-0.17%
2020/12/29	57	34.81	58	33.69	33.55	-1	7,018	-0.01%
2020/12/28	21	33.06	24	33.30	33.45	-3	6,617	-0.04%
2020/12/25	1	31.90	0	0.00	31.85	1	6,421	0.02%
2020/12/24	0	31.90	0	0.00	31.95	0	6,566	0.00%
2020/12/23	2	31.88	0	0.00	32.00	2	6,696	0.03%
2020/12/22	0	0.00	2.1	32.52	32.10	-2.1	6,864	-0.03%
2020/12/21	0.1	31.60	0	0.00	31.95	0.1	6,824	0.00%
2020/12/18	0	0.00	1	31.40	31.35	-1	6,858	-0.01%
2020/12/17	1	31.35	1	31.25	31.35	0	6,965	0.00%
2020/12/15	5	31.60	5	31.23	31.25	0	7,052	0.00%
2020/12/14	2	30.55	0	0.00	30.85	2	7,238	0.03%
2020/12/11	1	30.70	10	30.55	30.60	-9	7,585	-0.12%
2020/12/10	5	31.10	2	31.65	30.85	3	7,732	0.04%
2020/12/09	6.3	30.85	4	30.85	30.90	2.3	7,836	0.03%
2020/12/07	3.1	30.77	0	0.00	30.80	3.1	8,044	0.04%
2020/12/04	1	31.30	0	0.00	31.40	1	8,135	0.01%
2020/12/03	0.1	31.55	0	0.00	31.55	0.1	8,318	0.00%
2020/12/02	0	0.00	0	31.65	31.65	0	8,383	0.00%
2020/12/01	0	31.95	1	32.05	31.95	-1	8,434	-0.01%
2020/11/30	6	32.40	2	32.43	31.80	4	8,550	0.05%
2020/11/27	1	32.10	0	0.00	32.00	1	8,664	0.01%
2020/11/26	4	32.10	6	32.06	31.95	-2	8,892	-0.02%
2020/11/25	4	31.79	0	0.00	31.75	4	9,325	0.04%
2020/11/24	0.1	31.80	25	32.05	31.90	-24.9	9,455	-0.26%
2020/11/23	2	31.85	2	32.18	31.80	0	9,522	0.00%
2020/11/19	13	31.80	0	0.00	31.70	13	9,608	0.14%
2020/11/18	20	31.79	1	31.95	31.95	19	9,607	0.20%
2020/11/17	2	31.90	0	0.00	32.00	2	9,652	0.02%
2020/11/16	0	0.00	1	32.65	32.65	-1	9,663	-0.01%
2020/11/13	108	33.23	103	33.33	32.60	5	9,815	0.05%	大買/大賣/
2020/11/12	0.3	32.55	0	0.00	32.60	0.3	9,419	0.00%
2020/11/11	0	33.00	1	32.85	33.10	-1	9,481	-0.01%
2020/11/10	3	32.40	32	32.78	32.45	-29	9,584	-0.30%
2020/11/09	0	33.15	3	33.23	33.25	-3	9,613	-0.03%
2020/11/06	30	32.53	1	32.45	32.70	29	9,894	0.29%
2020/11/05	1	32.65	1	32.95	32.60	0	10,067	0.00%
2020/11/04	1	33.00	4	33.18	33.25	-3	10,031	-0.03%
2020/11/03	0	0.00	2	33.40	33.15	-2	10,121	-0.02%
2020/11/02	4	33.24	3	33.73	33.15	1	10,118	0.01%
2020/10/30	0	34.39	0	0.00	33.95	0	10,102	0.00%
2020/10/29	3	34.30	0.4	34.30	34.30	2.6	10,056	0.03%
2020/10/28	5	35.30	0.2	35.10	34.75	4.8	10,041	0.05%
2020/10/27	1.1	35.10	16	35.20	35.35	-14.9	9,929	-0.15%
2020/10/26	1	33.45	2.7	33.62	33.55	-1.7	9,628	-0.02%
2020/10/23	0	0.00	4	33.70	33.75	-4	9,552	-0.04%
2020/10/22	2	34.20	13	34.13	33.85	-11	9,557	-0.12%
2020/10/21	1	33.50	3	33.70	33.75	-2	9,440	-0.02%
2020/10/20	1	33.25	3	33.23	33.60	-2	9,399	-0.02%
2020/10/19	13	32.64	15	32.45	32.50	-2	9,368	-0.02%
2020/10/16	15	32.96	0	0.00	32.80	15	9,357	0.16%
2020/10/15	9	33.22	10	33.18	33.20	-1	9,340	-0.01%
2020/10/14	18	33.65	17	33.87	33.20	1	9,348	0.01%
2020/10/13	12	33.88	9.1	34.75	34.50	2.9	9,174	0.03%
2020/10/12	1	33.10	11	33.02	33.50	-10	8,973	-0.11%
2020/10/08	3	31.80	1.4	31.77	31.75	1.6	8,852	0.02%
2020/10/07	4	32.34	6	32.70	32.25	-2	8,838	-0.02%
2020/10/06	1	32.40	0	0.00	32.50	1	8,827	0.01%
2020/10/05	0.1	31.85	1	31.80	32.10	-0.9	8,814	-0.01%
2020/09/30	3.1	32.08	0	0.00	31.55	3.1	8,814	0.04%
2020/09/29	0.5	32.55	13	32.25	32.55	-12.5	8,758	-0.14%
2020/09/28	15	31.78	10	32.20	31.80	5	8,634	0.06%
2020/09/25	0	0.00	1	31.80	31.60	-1	8,596	-0.01%
2020/09/24	3.1	31.49	1	30.65	30.45	2.1	8,511	0.02%
2020/09/23	1	30.90	1	31.40	31.15	0	8,369	0.00%
2020/09/22	18	32.53	17.1	32.14	31.90	0.9	8,273	0.01%
2020/09/21	14	33.06	5	33.05	33.10	9	8,144	0.11%
2020/09/18	22	32.66	25.1	32.82	32.90	-3.1	8,049	-0.04%
2020/09/17	11	31.22	18	31.59	31.75	-7	7,804	-0.09%
2020/09/16	17	30.53	9	31.38	31.55	8	7,580	0.11%
2020/09/15	1	29.95	7.1	29.72	30.00	-6.1	7,301	-0.08%
2020/09/14	9.1	29.78	0	0.00	29.00	9.1	7,211	0.13%
2020/09/11	0	0.00	4	28.33	28.50	-4	7,118	-0.06%
2020/09/10	2	29.40	6	29.75	29.00	-4	7,058	-0.06%
2020/09/09	8	29.16	8	29.71	29.65	0	6,999	0.00%
2020/09/08	8	29.07	9	28.98	29.15	-1	6,915	-0.01%
2020/09/07	13	28.33	3	27.90	27.90	10	6,728	0.15%
2020/09/04	0	0.00	1	27.60	27.80	-1	6,666	-0.02%
2020/09/03	7	28.01	3	28.63	28.70	4	6,678	0.06%
2020/09/02	2	29.15	2	28.63	28.45	0	6,571	0.00%
2020/09/01	4	29.84	3	30.05	29.50	1	6,390	0.02%
2020/08/31	5.1	29.50	20.3	29.48	30.30	-15.2	6,145	-0.25%
2020/08/28	1	27.15	7	27.49	27.55	-6	5,720	-0.10%
2020/08/27	3	26.94	1	26.35	26.30	2	5,580	0.04%
2020/08/25	0	27.25	0	0.00	27.30	0	5,429	0.00%
2020/08/24	10.2	27.00	0	0.00	27.00	10.2	5,386	0.19%
2020/08/21	1	27.20	0	0.00	27.30	1	5,399	0.02%
2020/08/20	3	28.02	1.4	27.21	27.50	1.6	5,342	0.03%
2020/08/19	3	27.60	3	26.85	28.00	0	5,215	0.00%
2020/08/17	2	26.35	4.2	26.21	26.50	-2.2	5,168	-0.04%
2020/08/14	8	26.18	6	26.27	26.35	2	5,275	0.04%
2020/08/13	2	25.78	8	25.55	25.55	-6	5,249	-0.11%
2020/08/12	21	25.63	17	25.76	25.40	4	5,257	0.08%
2020/08/11	13	25.01	16	24.83	25.15	-3	5,099	-0.06%
2020/08/10	0	0.00	11	24.03	23.90	-11	4,954	-0.22%
2020/08/07	0	0.00	1	24.05	24.15	-1	4,961	-0.02%
2020/08/04	0	0.00	1	23.15	23.15	-1	5,119	-0.02%
2020/08/03	0	0.00	2	23.15	23.20	-2	5,110	-0.04%
2020/07/31	0	23.10	0	0.00	23.20	0	5,088	0.00%
2020/07/30	10.1	23.35	0	23.15	23.25	10.1	5,088	0.20%
2020/07/28	1	23.45	3	23.50	23.10	-2	5,093	-0.04%
2020/07/27	0.1	23.60	0	0.00	23.60	0.1	5,082	0.00%
2020/07/24	0.2	23.55	0	0.00	23.60	0.2	5,059	0.00%
2020/07/23	0	0.00	2	23.98	23.80	-2	5,049	-0.04%
2020/07/22	0	0.00	1	23.90	23.85	-1	4,996	-0.02%
2020/07/20	1.1	23.62	17.2	23.93	23.95	-16.1	4,914	-0.33%
2020/07/17	0	23.50	8	23.40	23.55	-8	4,850	-0.16%
2020/07/16	0.1	23.75	3	24.00	23.85	-2.9	4,858	-0.06%
2020/07/15	0	0.00	12	23.78	23.80	-12	4,837	-0.25%
2020/07/14	0	0.00	3	23.22	23.25	-3	4,784	-0.06%
2020/07/13	3	23.70	2	23.68	23.70	1	4,766	0.02%
2020/07/10	4	23.55	0	0.00	23.35	4	4,775	0.08%
2020/07/09	1	23.05	0	0.00	23.05	1	4,699	0.02%
2020/07/08	1	23.15	1	23.25	23.20	0	4,670	0.00%
2020/07/07	0	0.00	12	23.08	22.95	-12	4,674	-0.26%
2020/07/06	1	23.05	0	0.00	23.00	1	4,713	0.02%
2020/07/03	5	23.91	1.6	23.95	23.95	3.4	4,653	0.07%
2020/07/02	1	23.65	2	23.88	23.85	-1	4,572	-0.02%
2020/07/01	3	23.68	1	23.70	23.65	2	4,583	0.04%
2020/06/30	0	23.35	1	23.30	23.30	-1	4,558	-0.02%
2020/06/29	2	23.20	0	0.00	23.15	2	4,584	0.04%
2020/06/24	18	23.54	0	0.00	23.50	18	4,588	0.39%
2020/06/23	1	24.00	0	0.00	23.55	1	4,655	0.02%
2020/06/22	1	23.70	0.4	23.60	23.70	0.6	4,710	0.01%
2020/06/19	2	23.95	4	24.05	23.65	-2	4,700	-0.04%
2020/06/18	3	24.00	0	0.00	24.00	3	4,723	0.06%
2020/06/17	2	23.77	5	23.91	23.75	-3	4,736	-0.06%
2020/06/16	4.1	23.51	10	23.72	23.85	-5.9	4,805	-0.12%
2020/06/15	4	23.21	3	23.00	22.90	1	4,918	0.02%
2020/06/12	2	22.38	1	22.30	22.70	1	4,931	0.02%
2020/06/11	1	22.60	0	0.00	22.50	1	4,997	0.02%
2020/06/10	5	22.88	3	23.05	22.75	2	5,048	0.04%
2020/06/09	0	0.00	3	23.70	23.70	-3	5,193	-0.06%
2020/06/08	2	23.95	3	23.87	23.95	-1	5,294	-0.02%
2020/06/04	5	23.80	0	0.00	23.60	5	5,545	0.09%
2020/06/03	4	24.00	1	23.95	23.95	3	5,668	0.05%
2020/06/02	0	23.80	0	0.00	23.80	0	5,700	0.00%
2020/06/01	2.1	23.90	0	0.00	23.95	2.1	5,810	0.04%
2020/05/29	5	23.93	30	23.95	23.60	-25	5,939	-0.42%
2020/05/28	5	24.07	2	24.20	23.85	3	6,106	0.05%
2020/05/27	3.1	23.92	4	23.98	23.90	-0.9	6,201	-0.01%
2020/05/26	0	23.85	0	0.00	23.90	0	6,571	0.00%
2020/05/25	31	23.45	12	23.62	23.45	19	7,089	0.27%
2020/05/22	1	24.30	5	24.00	24.05	-4	7,214	-0.06%
2020/05/21	70	24.30	66	24.27	24.30	4	7,427	0.05%
2020/05/20	1	23.40	5.4	23.69	23.55	-4.4	7,367	-0.06%
2020/05/19	169	23.39	172	23.22	23.60	-3	7,336	-0.04%	大買/大賣/
2020/05/18	11	22.77	7	23.02	23.10	4	7,175	0.06%
2020/05/15	8	22.13	20	21.93	22.20	-12	7,007	-0.17%
2020/05/14	4	21.70	2	21.73	21.50	2	6,955	0.03%
2020/05/13	4	22.02	3	22.30	21.90	1	6,894	0.01%
2020/05/12	26	22.42	40	22.31	22.40	-14	6,806	-0.21%
2020/05/11	0.1	21.10	5	21.05	21.10	-4.9	6,543	-0.07%
2020/05/08	0	21.10	0	0.00	21.05	0	6,555	0.00%
2020/05/07	5	21.10	0	0.00	21.10	5	6,650	0.08%
2020/05/06	0	20.90	2	21.10	20.90	-2	6,792	-0.03%
2020/05/05	1	20.90	4	20.95	20.95	-3	6,789	-0.04%
2020/05/04	1.1	20.82	1	21.00	20.80	0.1	6,791	0.00%
2020/04/30	0	0.00	10	21.20	21.20	-10	6,772	-0.15%
2020/04/29	0	0.00	5	21.10	21.05	-5	6,759	-0.07%
2020/04/28	0.1	21.00	0	0.00	21.00	0.1	6,732	0.00%
2020/04/24	1	20.40	0	0.00	20.40	1	6,752	0.01%
2020/04/23	12	20.58	0	0.00	20.60	12	6,759	0.18%
2020/04/21	2	20.80	0	0.00	20.35	2	6,773	0.03%
2020/04/20	0	0.00	6	20.98	21.00	-6	6,744	-0.09%
2020/04/17	0	0.00	1	21.00	21.00	-1	6,723	-0.01%
2020/04/16	1	21.20	40	21.30	21.15	-39	6,759	-0.58%
2020/04/15	13	21.07	5	20.95	21.45	8	6,723	0.12%
2020/04/14	20.1	20.80	1.2	20.86	20.85	18.9	6,657	0.28%
2020/04/13	20.1	20.60	0	0.00	20.60	20.1	6,647	0.30%
2020/04/10	1	20.80	0	0.00	20.75	1	6,633	0.02%
2020/04/09	5	21.02	9	21.04	21.10	-4	6,605	-0.06%
2020/04/08	5	20.80	2	20.88	20.85	3	6,563	0.05%
2020/04/07	3	20.42	4	20.45	20.30	-1	6,514	-0.02%
2020/04/06	1	19.90	0	0.00	20.40	1	6,489	0.02%
2020/03/31	1.1	20.42	0	0.00	20.55	1.1	6,481	0.02%
2020/03/27	3	20.33	2	20.78	20.10	1	6,396	0.02%
2020/03/26	2	20.48	11	20.61	20.75	-9	6,303	-0.14%
2020/03/25	0	0.00	6	20.06	20.35	-6	6,194	-0.10%
2020/03/24	3	19.52	18	19.31	19.45	-15	6,102	-0.25%
2020/03/23	12	18.99	6	18.81	19.05	6	6,000	0.10%
2020/03/20	7	18.35	1	18.45	18.35	6	5,913	0.10%
2020/03/19	21	18.08	9	17.88	17.55	12	5,777	0.21%
2020/03/18	13	20.43	24	19.83	19.45	-11	5,544	-0.20%
2020/03/17	23	20.60	20	20.38	20.35	3	5,438	0.06%
2020/03/16	11	21.37	11	21.05	21.00	0	5,330	0.00%
2020/03/13	15	20.88	10	21.06	21.30	5	5,237	0.10%
2020/03/12	18	22.28	15	22.42	22.50	3	4,960	0.06%
2020/03/11	15.1	23.06	10	23.00	23.00	5.1	4,821	0.11%
2020/03/10	16	22.47	13	22.75	22.70	3	4,707	0.06%
2020/03/09	7	22.53	6	22.30	22.10	1	4,538	0.02%
2020/03/06	11	23.30	25	23.16	23.20	-14	4,361	-0.32%
2020/03/05	11	23.40	11	23.52	23.50	0	4,286	0.00%
2020/03/04	18	24.07	13	23.92	23.75	5	4,154	0.12%
2020/03/03	15	24.11	5	24.02	24.20	10	4,018	0.25%
2020/03/02	29.1	23.59	44	23.14	23.35	-14.9	3,790	-0.39%
2020/02/27	38.1	24.69	25	24.48	23.65	13.1	3,649	0.36%
2020/02/26	14	24.15	30	24.08	23.65	-16	3,278	-0.49%
2020/02/25	23	23.13	10	23.04	22.60	13	2,676	0.49%
2020/02/24	10	22.35	11	23.00	23.00	-1	2,438	-0.04%
2020/02/21	0	0.00	3	21.43	21.65	-3	2,096	-0.14%
2020/02/20	1	20.90	1	21.15	21.00	0	1,950	0.00%
2020/02/19	0	0.00	30	20.65	20.60	-30	1,856	-1.62%
2020/02/18	2	20.50	1	20.50	20.50	1	1,884	0.05%
2020/02/17	0.1	20.50	3	20.45	20.50	-2.9	1,955	-0.15%
2020/02/14	1	20.15	10	20.30	20.30	-9	1,909	-0.47%
2020/02/11	0	0.00	1	20.05	20.05	-1	1,862	-0.05%
2020/02/10	5	20.31	11	20.59	20.25	-6	1,832	-0.33%
2020/02/07	27	20.60	7	20.40	20.80	20	1,732	1.15%
2020/02/06	0	20.00	0	0.00	20.00	0	1,578	0.00%
2020/02/05	0	0.00	1	19.70	19.65	-1	1,561	-0.06%
2020/02/04	0	0.00	1	19.60	19.65	-1	1,548	-0.06%
2020/02/03	0.1	19.60	1	19.50	19.55	-1	1,540	-0.06%
2020/01/31	0	19.75	0	0.00	19.70	0	1,511	0.00%
2020/01/30	1.1	19.65	12	19.74	19.55	-11	1,495	-0.73%
2020/01/20	0	0.00	1	20.35	20.45	-1	1,464	-0.07%
2020/01/17	2	20.25	0	0.00	20.20	2	1,426	0.14%
2020/01/15	0	0.00	15	19.85	20.00	-15	1,378	-1.09%
2020/01/10	11	19.67	0	0.00	19.75	11	1,356	0.81%
2020/01/09	0	19.20	3	19.25	19.20	-3	1,290	-0.23%
2020/01/08	0.1	19.20	0	0.00	19.20	0.1	1,306	0.01%
2020/01/07	0	0.00	1	19.30	19.35	-1	1,304	-0.08%
2020/01/03	0	19.30	1	19.40	19.40	-1	1,345	-0.07%
2020/01/02	20.1	19.40	6	19.40	19.45	14.1	1,339	1.05%
2019/12/30	0	0.00	2	19.20	19.20	-2	1,288	-0.16%
2019/12/27	5.1	19.05	0	0.00	19.10	5.1	1,263	0.40%
2019/12/26	1	19.15	2	19.15	19.15	-1	1,248	-0.08%
2019/12/25	30	18.90	0	0.00	18.95	30	1,203	2.49%
2019/12/24	1	18.85	0	0.00	18.95	1	1,203	0.08%
2019/12/20	0	18.85	0	18.85	18.85	0	1,204	0.00%
2019/12/18	1	18.95	0	0.00	18.95	1	1,200	0.08%
2019/12/17	0	0.00	40	18.75	18.85	-40	1,191	-3.36%
2019/12/13	0	0.00	3	18.95	19.00	-3	1,151	-0.26%
2019/12/10	0.5	18.95	0	0.00	18.95	0.5	1,157	0.04%
2019/12/09	2.1	18.70	0	0.00	18.75	2.1	1,152	0.18%
2019/12/05	0.1	18.60	0	0.00	18.60	0.1	1,186	0.00%
2019/12/03	3	18.75	0	18.75	18.75	3	1,166	0.26%
2019/12/02	0.1	18.75	0	0.00	18.70	0.1	1,164	0.00%
2019/11/28	0	0.00	5	18.85	18.85	-5	1,153	-0.43%
2019/11/27	0.1	19.00	2	19.00	19.05	-1.9	1,131	-0.17%
2019/11/26	4	18.96	0	0.00	18.90	4	1,111	0.36%
2019/11/25	44	19.21	2	19.23	19.20	42	1,088	3.86%
2019/11/20	2	18.90	1	18.90	18.95	1	1,052	0.09%
2019/11/15	0	0.00	7	19.11	18.85	-7	1,048	-0.67%
2019/11/14	2	18.80	2	18.80	18.80	0	997	0.00%
2019/11/12	0	0.00	1	18.15	18.25	-1	934	-0.11%
2019/11/11	0	18.20	0	0.00	18.20	0	940	0.00%
2019/11/08	0.1	18.20	0	0.00	18.20	0.1	937	0.01%
2019/11/07	0	0.00	1	18.30	18.25	-1	934	-0.11%
2019/11/04	0.1	18.25	0	0.00	18.25	0.1	953	0.01%
2019/10/29	0.1	18.10	0	0.00	18.10	0.1	1,014	0.01%
2019/10/25	0.5	18.10	0	0.00	18.05	0.5	1,008	0.05%
2019/10/21	6	17.93	0	0.00	17.95	6	1,057	0.57%
2019/10/18	5	18.19	0	0.00	17.80	5	1,040	0.48%
2019/10/16	0	0.00	1	18.40	18.35	-1	1,012	-0.10%
2019/10/14	1	17.85	2.2	18.16	18.30	-1.2	1,030	-0.11%
2019/10/09	1	17.65	0	0.00	17.65	1	1,052	0.10%
2019/10/08	2	18.00	0	0.00	18.05	2	1,038	0.19%
2019/10/07	0.1	17.90	0	0.00	17.90	0.1	1,060	0.01%
2019/10/04	0.1	17.90	0	0.00	17.85	0.1	1,116	0.01%
2019/10/02	1.1	17.95	6	17.95	17.90	-4.9	1,175	-0.42%
2019/10/01	0.1	18.00	0	0.00	18.00	0.1	1,189	0.00%
2019/09/27	1	17.90	0	0.00	17.85	1	1,212	0.08%
2019/09/26	1.1	18.05	0	0.00	18.05	1.1	1,227	0.09%
2019/09/23	0.1	18.25	0	0.00	18.20	0.1	1,297	0.01%
2019/09/18	0	0.00	10	18.15	18.20	-10	1,358	-0.74%
2019/09/16	0	0.00	1	18.35	18.35	-1	1,427	-0.07%
2019/09/09	12	18.20	4	18.29	18.30	8	1,527	0.52%
2019/09/03	0	17.85	0	0.00	17.70	0	1,512	0.00%
2019/09/02	4.1	17.70	0	0.00	17.75	4.1	1,528	0.27%
2019/08/30	0	0.00	0.1	17.60	17.55	-0.1	1,526	0.00%
2019/08/28	0	17.50	0	0.00	17.35	0	1,526	0.00%
2019/08/20	2	17.70	0	0.00	17.65	2	1,556	0.13%
2019/08/16	1	17.80	1	17.70	17.65	0	1,551	0.00%
2019/08/14	6	18.09	1	18.00	18.00	5	1,546	0.32%
2019/08/13	1.2	18.16	0	0.00	18.15	1.2	1,554	0.07%
2019/08/12	0	0.00	1	18.35	18.30	-1	1,557	-0.06%
2019/08/06	1	17.50	1	17.90	18.05	0	1,586	0.00%
2019/08/05	3.1	18.15	0	0.00	18.10	3.1	1,574	0.19%
2019/08/01	1	18.60	0	0.00	18.65	1	1,610	0.06%
2019/07/31	1	18.80	0	0.00	18.80	1	1,600	0.06%
2019/07/26	1	18.95	0	19.10	19.00	1	1,630	0.06%
2019/07/23	2	19.03	0	0.00	19.00	2	1,645	0.12%
2019/07/22	1	19.15	0	0.00	19.10	1	1,642	0.06%
2019/07/18	1	19.10	0	0.00	19.10	1	1,675	0.06%
2019/07/16	1	19.05	0	0.00	19.15	1	1,683	0.06%
2019/07/15	7	19.24	1	19.20	19.20	6	1,662	0.36%
2019/07/11	2.2	19.66	0	0.00	19.65	2.2	1,703	0.13%
2019/07/10	1	20.55	14	20.50	20.60	-13	1,691	-0.77%
2019/07/09	2	20.50	0	0.00	20.50	2	1,665	0.12%
2019/06/28	2	20.20	0	0.00	20.20	2	1,943	0.10%
2019/06/21	0	0.00	1	20.60	20.75	-1	1,965	-0.05%
2019/06/20	0	20.50	0	0.00	20.50	0	1,945	0.00%
2019/06/19	1	20.10	1	20.00	20.20	0	1,950	0.00%
2019/06/14	2	19.60	0	0.00	19.65	2	1,941	0.10%
2019/06/11	1	19.60	0	0.00	19.55	1	1,970	0.05%
2019/06/05	0.1	19.60	0	0.00	19.40	0.1	1,996	0.01%
2019/05/30	0	19.40	0	0.00	19.40	0	2,044	0.00%
2019/05/23	0	0.00	1	19.35	19.25	-1	2,056	-0.05%
2019/05/22	0	0.00	1	19.40	19.40	-1	2,078	-0.05%
2019/05/17	1	19.25	0	0.00	19.25	1	2,159	0.05%
2019/05/15	1	19.40	0	0.00	19.25	1	2,257	0.04%
2019/05/09	7	19.71	3	19.55	19.50	4	2,332	0.17%
2019/05/08	0.1	19.90	0	0.00	19.80	0.1	2,303	0.00%
2019/05/07	1	19.65	0	0.00	19.70	1	2,301	0.04%
2019/05/06	1	19.75	0	0.00	19.70	1	2,294	0.04%
2019/05/03	10.2	19.90	0	0.00	19.95	10.2	2,269	0.45%
2019/05/02	0	19.90	0	0.00	20.00	0	2,265	0.00%
2019/04/30	1	19.70	0	0.00	19.75	1	2,259	0.04%
2019/04/29	1	19.80	0	0.00	19.80	1	2,247	0.04%
2019/04/26	1	20.00	0	0.00	19.85	1	2,246	0.04%
2019/04/24	0	0.00	1	20.00	19.90	-1	2,248	-0.04%
2019/04/19	0.1	19.85	0	0.00	19.90	0.1	2,210	0.00%
2019/04/18	0	19.90	0	0.00	19.85	0	2,209	0.00%
2019/04/17	0	20.45	0	20.45	20.40	0	2,166	0.00%
2019/04/15	1	20.60	0	0.00	20.60	1	2,141	0.05%
2019/04/12	0	20.70	2	20.55	20.55	-2	2,121	-0.09%
2019/04/11	0	0.00	21	21.24	21.00	-21	2,074	-1.01%
2019/04/10	7.1	21.24	13	21.42	21.35	-5.9	2,041	-0.29%
2019/04/09	3	20.95	1	21.25	20.80	2	1,892	0.11%
2019/04/08	9	21.17	2	21.00	21.20	7	1,847	0.38%
2019/04/03	0	20.90	0	0.00	20.60	0	1,793	0.00%
2019/04/02	0	0.00	0	21.00	20.55	0	1,760	0.00%
2019/04/01	1	20.55	0	0.00	20.50	1	1,755	0.06%
2019/03/29	0	20.50	0	0.00	20.50	0	1,744	0.00%
2019/03/28	1	20.20	0	0.00	20.20	1	1,771	0.06%
2019/03/27	0	20.60	0	0.00	20.50	0	1,782	0.00%
2019/03/26	1	20.70	0	0.00	20.55	1	1,776	0.06%
2019/03/25	0	0.00	5	20.60	20.55	-5	1,788	-0.28%
2019/03/22	1	20.70	2	20.83	20.90	-1	1,782	-0.06%
2019/03/21	1	20.30	1	20.60	20.65	0	1,736	0.00%
2019/03/20	0	20.40	2	20.43	20.40	-2	1,708	-0.12%
2019/03/18	0	0.00	1	20.30	20.30	-1	1,697	-0.06%
2019/03/15	2	20.35	1	20.30	20.25	1	1,702	0.06%
2019/03/14	2	20.13	0	0.00	20.10	2	1,701	0.12%
2019/03/13	0	0.00	0.2	20.30	20.30	-0.2	1,710	-0.01%
2019/03/12	1	20.25	0	0.00	20.25	1	1,722	0.06%
2019/03/08	20	20.05	0	0.00	20.15	20	1,767	1.13%
2019/03/07	0	0.00	2	20.20	20.20	-2	1,804	-0.11%
2019/03/06	0.1	20.40	0	0.00	20.40	0.1	1,814	0.00%
2019/02/26	0	20.30	1	20.35	20.30	-1	1,846	-0.05%
2019/02/25	1	20.35	10	20.35	20.35	-9	1,851	-0.49%
2019/02/20	0	0.00	15	20.32	20.25	-15	1,883	-0.80%
2019/02/19	0	0.00	27	20.44	20.45	-27	1,881	-1.43%
2019/02/18	6	20.31	1	20.40	20.40	5	1,883	0.27%
2019/02/15	8	20.05	6	20.02	20.15	2	1,862	0.11%
2019/02/14	7	19.73	2	19.55	19.70	5	1,821	0.27%
2019/02/13	1	19.30	0	19.45	19.45	1	1,814	0.06%
2019/02/12	20	19.44	3	19.53	19.45	17	1,834	0.93%
2019/02/11	0.1	19.30	0	0.00	19.30	0.1	1,832	0.00%
2019/01/29	15	19.27	0	0.00	19.40	15	1,913	0.78%
2019/01/28	0	0.00	2	19.30	19.30	-2	1,939	-0.10%
2019/01/24	1	19.05	0	0.00	19.05	1	2,046	0.05%
2019/01/22	0	0.00	1	19.00	19.10	-1	2,252	-0.04%
2019/01/16	10	18.95	0	0.00	18.85	10	2,513	0.40%
2019/01/14	0	18.90	0	0.00	18.85	0	2,551	0.00%
2019/01/11	1	18.75	0	0.00	18.85	1	2,607	0.04%
2019/01/10	2.2	18.80	0	0.00	18.80	2.2	2,672	0.08%
2019/01/09	0	0.00	1.3	18.89	18.85	-1.3	2,738	-0.05%
2019/01/07	4.1	18.87	0	0.00	18.85	4.1	2,831	0.14%
2019/01/04	0	0.00	2	18.80	18.80	-2	2,963	-0.07%
2019/01/03	0	0.00	2	18.90	18.85	-2	3,042	-0.07%
2018/12/28	0	0.00	0	18.85	18.65	0	3,145	0.00%
2018/12/26	10	18.70	0	0.00	18.60	10	3,334	0.30%
2018/12/24	0.1	19.20	1	19.15	19.20	-0.9	3,420	-0.03%
2018/12/22	0	0.00	3	18.80	18.90	-3	3,474	-0.09%
2018/12/21	0.1	18.90	0	0.00	18.85	0.1	3,644	0.00%
2018/12/18	1	19.70	5	19.75	19.65	-4	3,907	-0.10%
2018/12/14	0	0.00	2	20.40	20.25	-2	4,124	-0.05%
2018/12/12	2	20.20	0	0.00	20.25	2	4,329	0.05%
2018/12/11	1	20.20	2	20.30	20.35	-1	4,474	-0.02%
2018/12/10	1	20.10	0	0.00	20.20	1	4,774	0.02%
2018/12/07	2	20.65	0	0.00	20.60	2	4,930	0.04%
2018/12/06	0	20.65	1	20.80	20.65	-1	5,184	-0.02%
2018/12/05	2	21.00	0	0.00	21.00	2	5,355	0.04%
2018/12/03	1	21.65	0	0.00	21.65	1	5,889	0.02%
2018/11/30	0	0.00	1	21.10	21.75	-1	5,919	-0.02%
2018/11/29	0	0.00	2	21.35	21.20	-2	5,918	-0.03%
2018/11/26	3	21.25	2	21.35	21.35	1	6,105	0.02%
2018/11/21	0	21.20	0	0.00	21.00	0	6,442	0.00%
2018/11/09	4	21.43	5	21.31	21.20	-1	8,196	-0.01%
2018/11/08	0	21.25	0	0.00	21.35	0	8,340	0.00%
2018/11/07	3	20.98	2	21.35	21.35	1	8,346	0.01%
2018/11/06	0	20.30	0	0.00	20.40	0	8,371	0.00%
2018/11/02	0	0.00	1	20.40	20.50	-1	8,470	-0.01%
2018/11/01	0	0.00	1	20.20	20.25	-1	8,436	-0.01%
2018/10/30	1	19.40	0	0.00	19.75	1	8,273	0.01%
2018/10/26	0	0.00	1	20.10	20.10	-1	8,136	-0.01%
2018/10/25	1	19.65	1	20.00	20.05	0	8,059	0.00%
2018/10/24	1	20.25	1	20.50	20.45	0	7,970	0.00%
2018/10/19	1	20.15	0	0.00	20.60	1	7,942	0.01%
2018/10/15	0	0.00	4	21.78	22.00	-4	7,678	-0.05%
2018/10/12	1	20.10	6	21.05	21.60	-5	7,583	-0.07%
2018/10/09	3	23.20	0	0.00	23.35	3	7,356	0.04%
2018/10/08	1	23.29	0.5	23.00	23.00	0.5	7,322	0.01%
2018/10/05	1	22.70	6	23.43	23.00	-5	7,242	-0.07%
2018/10/04	9	23.87	1	23.20	24.10	8	7,126	0.11%
2018/10/02	0	0.00	3	23.90	23.95	-3	7,033	-0.04%
2018/10/01	0	0.00	8	24.40	24.40	-8	7,001	-0.11%
2018/09/28	5	25.51	6	24.51	24.60	-1	6,963	-0.01%
2018/09/27	24	25.12	24	25.23	25.30	0	6,795	0.00%
2018/09/26	17	24.46	22	24.53	24.80	-5	6,650	-0.08%
2018/09/25	1	23.80	4	23.50	23.55	-3	6,526	-0.05%
2018/09/21	0	0.00	4	24.33	24.05	-4	6,454	-0.06%
2018/09/20	12	24.28	23.1	23.88	23.80	-11.1	6,333	-0.17%
2018/09/19	13	24.78	6.3	24.74	24.65	6.7	6,195	0.11%
2018/09/18	16	24.80	11	24.69	24.65	5	6,141	0.08%
2018/09/17	2	24.60	6	24.62	24.60	-4	6,009	-0.07%
2018/09/14	13	24.11	35	24.21	25.00	-22	5,859	-0.38%
2018/09/13	24	23.64	8.1	23.69	23.75	16	5,568	0.29%
2018/09/12	17	23.41	20.2	23.25	23.30	-3.2	5,400	-0.06%
2018/09/11	10	22.30	13	22.22	22.75	-3	5,158	-0.06%
2018/09/10	10	21.96	6.3	22.01	22.40	3.7	5,014	0.07%
2018/09/07	17	22.23	131	22.10	21.80	-114	4,829	-2.36%	大賣/鉅額交易
2018/09/06	0	21.65	2.3	21.65	21.75	-2.2	4,504	-0.05%
2018/09/04	4	21.40	2	21.40	21.35	2	4,411	0.05%
2018/09/03	2	21.20	10	21.25	21.15	-8	4,391	-0.18%
2018/08/31	104	21.20	0	0.00	21.45	104	4,320	2.41%	大買/鉅額交易
2018/08/30	2	21.50	2	21.40	21.45	0	4,271	0.00%
2018/08/29	12	22.01	11	21.93	21.95	1	4,235	0.02%
2018/08/28	3	21.33	36	21.36	21.35	-33	4,138	-0.80%
2018/08/27	2	21.65	11	21.80	21.50	-9	4,155	-0.22%
2018/08/24	12	21.77	30	21.79	21.75	-18	4,019	-0.45%
2018/08/23	18	21.60	28.1	21.53	21.65	-10.1	3,728	-0.27%
2018/08/22	18	20.39	19	20.57	20.65	-1	3,364	-0.03%
2018/08/21	5	19.63	16	19.68	19.80	-11	3,080	-0.36%
2018/08/20	7	19.08	3	19.10	19.10	4	2,905	0.14%
2018/08/17	13	19.13	26	19.18	19.05	-13	2,850	-0.46%
2018/08/16	31	19.09	5	19.10	18.80	26	2,680	0.97%
2018/08/15	7	18.56	18	18.43	18.55	-11	2,430	-0.45%
2018/08/14	2	18.10	0	0.00	18.10	2	2,268	0.09%
2018/08/13	3	18.00	3	18.00	18.00	0	2,271	0.00%
2018/08/10	2	17.90	7	17.93	17.85	-5	2,203	-0.23%
2018/08/07	0	17.15	0	0.00	17.20	0	2,221	0.00%
2018/08/06	0.1	17.15	0	0.00	17.20	0.1	2,273	0.00%
2018/07/31	0	0.00	9	17.28	17.25	-9	2,649	-0.34%
2018/07/30	40	17.21	41	17.28	17.10	-1	2,655	-0.04%
2018/07/27	1	16.80	1	16.85	16.85	0	2,614	0.00%
2018/07/25	0	16.75	0	0.00	16.75	0	2,737	0.00%
2018/07/23	1	16.60	0	0.00	16.70	1	2,816	0.04%
2018/07/20	4	16.80	0	0.00	16.75	4	2,819	0.14%
2018/07/18	0	16.75	0	0.00	16.80	0	2,846	0.00%
2018/07/17	0	16.70	0	0.00	16.70	0	2,847	0.00%
2018/07/16	0	16.70	0	0.00	16.75	0	2,854	0.00%
2018/07/11	5.1	17.05	0	0.00	17.10	5.1	2,856	0.18%
2018/07/04	0	0.00	5	17.03	17.05	-5	2,986	-0.17%
2018/07/03	0	0.00	1	17.15	16.95	-1	2,992	-0.03%
2018/06/28	3	16.83	0	0.00	16.80	3	2,984	0.10%
2018/06/27	0	0.00	0.7	17.00	17.05	-0.7	2,979	-0.02%
2018/06/26	0	0.00	5	16.55	16.65	-5	2,964	-0.17%
2018/06/25	0	0.00	1	16.85	16.80	-1	2,951	-0.03%
2018/06/22	3	16.90	0	0.00	16.85	3	2,957	0.10%
2018/06/20	1	17.10	5	17.05	17.05	-4	2,965	-0.13%
2018/06/14	1	17.40	4	17.70	17.35	-3	2,904	-0.10%
2018/06/11	1	18.00	1	18.10	18.00	0	2,838	0.00%
2018/06/08	1	17.90	0	0.00	17.90	1	2,802	0.04%
2018/06/06	0.1	18.00	0	0.00	18.05	0.1	2,823	0.00%
2018/06/05	0	0.00	1	18.10	18.15	-1	2,803	-0.04%
2018/06/04	4.1	18.55	14	18.52	18.50	-9.9	2,726	-0.36%
2018/06/01	0	17.90	1	18.00	17.95	-1	2,590	-0.04%
2018/05/30	0	0.00	0	17.55	17.65	0	2,589	0.00%
2018/05/24	0	0.00	1	17.50	17.45	-1	3,051	-0.03%
2018/05/23	1	17.50	32	17.62	17.50	-31	3,119	-0.99%
2018/05/21	1	17.75	0	0.00	17.65	1	3,079	0.03%
2018/05/18	1	18.10	11	17.94	18.00	-10	3,034	-0.33%
2018/05/17	5	17.90	7	18.06	18.00	-2	3,002	-0.07%
2018/05/15	0	0.00	1	17.55	17.55	-1	2,874	-0.03%
2018/05/14	25	17.41	0	0.00	17.55	25	2,901	0.86%
2018/05/11	24	17.81	12	17.68	17.65	12	2,876	0.42%
2018/05/10	10	17.40	1	17.35	17.45	9	2,713	0.33%
2018/05/08	1	17.35	9	17.33	17.40	-8	2,661	-0.30%
2018/05/07	0.1	17.05	5	17.25	17.15	-4.9	2,574	-0.19%
2018/05/03	10	17.10	6	17.07	17.15	4	2,539	0.16%
2018/05/02	0	0.00	17	17.07	17.10	-17	2,516	-0.68%
2018/04/30	0	0.00	8	16.84	16.85	-8	2,460	-0.33%
2018/04/26	0	0.00	5	16.27	16.25	-5	2,489	-0.20%
2018/04/18	0	0.00	2	16.43	16.45	-2	3,093	-0.06%
2018/04/17	3	16.50	0	0.00	16.40	3	3,101	0.10%
2018/04/12	0	0.00	4	16.88	16.85	-4	3,198	-0.13%
2018/04/11	0	0.00	4	16.64	16.65	-4	3,158	-0.13%
2018/04/10	30	16.60	30	16.75	16.70	0	3,115	0.00%
2018/04/09	0.1	16.30	0	0.00	16.30	0.1	3,063	0.00%
2018/04/02	0	16.40	4	16.25	16.30	-4	3,095	-0.13%
2018/03/31	3	16.20	0	0.00	16.20	3	3,122	0.10%
2018/03/30	0	16.35	0	0.00	16.35	0	3,226	0.00%
2018/03/29	1	16.30	0	0.00	16.25	1	3,231	0.03%
2018/03/27	0	16.25	0	0.00	16.15	0	3,246	0.00%
2018/03/23	3	16.00	0	0.00	16.10	3	3,309	0.09%
2018/03/22	1	16.50	0	0.00	16.35	1	3,297	0.03%
2018/03/21	3	16.50	0	0.00	16.50	3	3,313	0.09%
2018/03/19	1.1	16.66	0	0.00	16.65	1.1	3,340	0.03%
2018/03/16	0	17.00	0	0.00	16.80	0	3,365	0.00%
2018/03/13	1	17.00	1	16.95	16.95	0	3,410	0.00%
2018/03/12	0	0.00	12	16.97	16.95	-12	3,411	-0.35%
2018/03/09	0	16.90	0	0.00	16.70	0	3,495	0.00%
2018/03/07	0	0.00	14	16.64	16.70	-14	3,615	-0.39%
2018/03/06	1	16.85	0	0.00	16.60	1	3,631	0.03%
2018/03/05	0	0.00	1	17.00	16.80	-1	3,624	-0.03%
2018/03/02	20	17.15	3	17.18	17.15	17	3,587	0.47%
2018/03/01	0	17.15	2	17.20	17.10	-2	3,570	-0.06%
2018/02/27	7	17.11	31	17.00	16.90	-24	3,498	-0.69%
2018/02/26	18	17.35	34	17.44	17.30	-16	3,399	-0.47%
2018/02/23	4	16.25	13	16.12	16.30	-9	3,079	-0.29%
2018/02/08	2	15.40	0	0.00	15.55	2	3,174	0.06%
2018/02/07	11	15.60	0	0.00	15.50	11	3,195	0.34%
2018/02/06	10	15.77	0	0.00	15.40	10	3,239	0.31%
2018/02/05	1	16.00	2	16.10	16.20	-1	3,191	-0.03%
2018/02/02	1	16.30	5	16.40	16.15	-4	3,192	-0.13%
2018/02/01	2	15.98	0	0.00	15.90	2	3,192	0.06%
2018/01/31	11	15.88	0	0.00	15.90	11	3,223	0.34%
2018/01/30	3	16.07	0	0.00	16.10	3	3,285	0.09%
2018/01/29	3	16.30	0	0.00	16.30	3	3,281	0.09%
2018/01/26	3	16.35	0	0.00	16.35	3	3,316	0.09%
2018/01/25	0	0.00	11	16.35	16.35	-11	3,338	-0.33%
2018/01/24	0.3	16.40	0	0.00	16.40	0.3	3,334	0.01%
2018/01/23	9	16.40	0	0.00	16.35	9	3,337	0.27%
2018/01/22	5	16.40	2	16.45	16.40	3	3,323	0.09%
2018/01/19	1	16.70	1	16.65	16.60	0	3,287	0.00%
2018/01/18	5	16.99	3	16.87	16.80	2	3,254	0.06%
2018/01/17	19	17.56	17	17.64	17.20	2	3,139	0.06%
2018/01/16	0.2	16.50	0	0.00	16.55	0.2	2,838	0.01%
2018/01/15	4	16.43	0	0.00	16.55	4	2,906	0.14%
2018/01/12	0	0.00	1	16.25	16.55	-1	2,973	-0.03%
2018/01/10	0	0.00	5	16.35	16.30	-5	3,009	-0.17%
2018/01/09	0	0.00	10	16.74	16.55	-10	3,045	-0.33%
2018/01/05	1	16.50	1	16.60	16.60	0	3,075	0.00%
2018/01/03	0	0.00	2	16.35	16.40	-2	3,127	-0.06%
2018/01/02	0	0.00	4	16.41	16.45	-4	3,156	-0.13%