正隆 (1904)-富邦-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
▲0.05
漲幅
+0.17%
成交量
766張
產業
上市造紙類股
648人加入追蹤

立即追蹤
本地時間:14:30(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－富邦-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

富邦-板橋券商分點個股進出
富邦-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
2024/05/24	0	28.85	5	28.70	28.65	-5	902	-0.55%
2024/05/23	1	28.80	3	28.80	28.80	-2	894	-0.22%
2024/05/22	1.5	28.88	0	28.90	28.85	1.5	889	0.17%
2024/05/21	1	28.85	0	29.05	28.85	1	886	0.11%
2024/05/20	0.1	29.02	6.1	29.08	29.10	-6	881	-0.68%
2024/05/17	0.1	29.00	1	28.90	29.00	-0.9	882	-0.10%
2024/05/16	1	28.85	3	28.90	28.95	-2	886	-0.22%
2024/05/15	6.9	28.86	0	28.90	28.85	6.9	886	0.78%
2024/05/14	0	29.05	0.2	29.00	28.90	-0.2	886	-0.02%
2024/05/13	1.1	29.05	0	0.00	29.00	1.1	891	0.13%
2024/05/10	1.1	28.91	0	0.00	29.05	1.1	890	0.12%
2024/05/09	0.1	29.10	1	29.00	28.95	-0.9	893	-0.10%
2024/05/08	3	29.00	1	29.00	28.95	2	896	0.22%
2024/05/07	0.1	29.13	0	29.05	29.10	0.1	901	0.01%
2024/05/06	0	29.15	0	29.15	29.20	0	897	0.00%
2024/05/03	0	29.34	4.6	29.19	29.10	-4.6	897	-0.51%
2024/05/02	0	0.00	3	29.28	29.30	-3	893	-0.34%
2024/04/30	0.2	29.15	1	29.25	29.20	-0.8	892	-0.09%
2024/04/29	0	28.90	1.1	29.29	29.40	-1	890	-0.12%
2024/04/26	4.4	28.86	0	0.00	28.85	4.4	874	0.50%
2024/04/25	0	0.00	0	29.25	29.00	0	871	0.00%
2024/04/24	2	28.95	0	0.00	28.85	2	863	0.23%
2024/04/23	0.1	29.15	12	29.43	29.20	-11.9	878	-1.35%
2024/04/22	3.3	28.88	5	29.05	29.10	-1.7	868	-0.19%
2024/04/19	1.1	28.23	0	0.00	28.20	1.1	844	0.13%
2024/04/18	0.1	28.50	6.1	28.55	28.60	-5.9	825	-0.72%
2024/04/17	0.3	28.53	3	28.42	28.40	-2.7	821	-0.33%
2024/04/16	6.1	28.41	0	0.00	28.35	6.1	821	0.74%
2024/04/15	1	29.20	2	29.08	29.00	-1	789	-0.13%
2024/04/12	0	29.10	0	0.00	28.95	0	787	0.00%
2024/04/11	2	29.05	0	0.00	29.05	2	784	0.26%
2024/04/10	2.2	29.49	4.1	29.36	29.30	-1.9	780	-0.24%
2024/04/09	0	29.20	0	0.00	29.20	0	769	0.01%
2024/04/08	0.1	28.95	12	28.89	29.05	-11.9	789	-1.51%
2024/04/03	2	28.88	2	28.83	28.85	0	783	0.00%
2024/04/02	2	28.80	1	28.95	28.80	1	773	0.13%
2024/04/01	1	29.00	0	0.00	29.10	1	718	0.14%
2024/03/29	2.1	29.03	12	28.97	29.00	-9.9	714	-1.39%
2024/03/28	5	29.22	0	0.00	29.30	5	705	0.71%
2024/03/27	1	29.20	0	0.00	29.25	1	700	0.15%
2024/03/26	1.2	29.02	1	29.05	29.00	0.2	691	0.03%
2024/03/25	2	29.00	2	29.00	29.10	0	693	0.00%
2024/03/22	1	29.10	1.2	29.12	29.10	-0.2	695	-0.03%
2024/03/21	2	29.15	4.1	29.11	29.25	-2.1	735	-0.28%
2024/03/20	0.1	29.09	2	29.03	28.95	-1.9	752	-0.26%
2024/03/19	0.5	29.00	2	29.00	28.95	-1.5	756	-0.20%
2024/03/18	0.1	28.95	5.1	28.93	28.85	-5	754	-0.66%
2024/03/15	0.1	28.91	2	28.85	28.75	-1.9	765	-0.25%
2024/03/14	1	28.75	0	0.00	28.85	1	762	0.13%
2024/03/13	1.1	28.67	1.1	28.76	28.85	0	762	0.00%
2024/03/12	1.4	28.72	3	28.75	28.80	-1.6	752	-0.21%
2024/03/11	3.5	28.57	0	0.00	28.55	3.5	750	0.47%
2024/03/08	4.2	28.47	1	28.40	28.55	3.2	750	0.43%
2024/03/07	3	28.73	0	0.00	28.70	3	762	0.40%
2024/03/06	1.2	28.87	0	0.00	28.85	1.2	761	0.15%
2024/03/05	3.1	28.91	0.1	29.00	28.85	3	763	0.39%
2024/03/04	11.7	29.19	0.1	29.35	29.05	11.6	760	1.52%
2024/03/01	1	28.90	2	28.93	29.00	-1	753	-0.13%
2024/02/29	0.2	29.00	5	28.85	29.00	-4.8	756	-0.63%
2024/02/27	3	28.85	1	29.00	28.85	2	755	0.27%
2024/02/26	0	29.00	4	29.00	29.00	-4	757	-0.53%
2024/02/23	0.1	29.02	0	0.00	28.95	0.1	765	0.02%
2024/02/22	0.1	29.20	0	0.00	29.15	0.1	768	0.01%
2024/02/21	0.1	29.20	0	0.00	29.20	0.1	770	0.01%
2024/02/20	3.1	29.17	0	0.00	29.10	3.1	777	0.39%
2024/02/19	0.2	29.30	6.6	29.21	29.35	-6.4	788	-0.81%
2024/02/16	2	28.70	2	29.15	29.20	0	825	0.00%
2024/02/15	11.1	28.75	1.7	28.80	28.80	9.4	821	1.15%
2024/02/05	2.1	28.83	1	28.75	28.75	1.1	817	0.13%
2024/02/02	0	0.00	4	28.89	28.85	-4	818	-0.49%
2024/02/01	0.1	28.95	0	0.00	28.90	0.1	817	0.01%
2024/01/31	1	28.85	0	28.95	28.85	1	813	0.12%
2024/01/30	1.4	28.88	0	0.00	28.85	1.4	811	0.17%
2024/01/25	0	29.15	0	0.00	28.95	0	819	0.00%
2024/01/24	0	29.00	3	29.23	29.10	-3	824	-0.36%
2024/01/23	2	28.70	12	28.61	28.80	-10	824	-1.21%
2024/01/22	1	28.70	0	0.00	28.75	1	824	0.12%
2024/01/19	0	28.75	0.1	28.80	28.65	-0.1	823	-0.01%
2024/01/18	0	28.85	2	28.75	28.70	-2	825	-0.24%
2024/01/17	2	28.75	1	28.70	28.85	1	830	0.12%
2024/01/16	1.5	29.02	0.1	29.13	28.95	1.4	820	0.17%
2024/01/15	0	29.30	0	0.00	29.25	0	814	0.00%
2024/01/12	0.1	29.33	0	0.00	29.30	0.1	826	0.01%
2024/01/11	0.1	29.21	0	29.21	29.25	0.1	843	0.01%
2024/01/10	0	0.00	10.3	29.15	29.10	-10.3	922	-1.12%
2024/01/09	2	29.30	2	29.35	29.25	0	932	0.00%
2024/01/08	0	29.63	2.1	29.60	29.40	-2.1	993	-0.21%
2024/01/05	0	29.40	1	29.35	29.40	-1	1,031	-0.10%
2024/01/04	11	29.25	0	0.00	29.25	11	1,039	1.06%
2024/01/03	5.3	29.26	5.7	29.23	29.25	-0.4	1,064	-0.04%
2024/01/02	8	29.44	0	29.80	29.35	8	1,076	0.74%
2023/12/29	3	29.63	1	29.80	29.75	2	1,043	0.19%
2023/12/28	4	29.86	2.3	29.89	29.90	1.7	1,049	0.16%
2023/12/27	1	29.81	5	29.87	29.90	-4	1,065	-0.37%
2023/12/26	17	29.55	5.2	29.50	29.70	11.8	1,080	1.10%
2023/12/25	7	29.64	0	0.00	29.50	7	1,130	0.62%
2023/12/22	23.1	29.90	2.5	29.92	29.80	20.6	1,140	1.81%
2023/12/21	1	29.95	1	30.20	29.95	0	1,152	0.00%
2023/12/20	2	29.95	9	29.96	30.00	-7	1,168	-0.60%
2023/12/19	11.2	29.83	19.8	29.82	29.70	-8.6	1,173	-0.73%
2023/12/18	31.1	30.53	4.1	30.61	30.25	27	1,193	2.27%
2023/12/15	16.1	30.13	12.1	30.14	30.10	4.1	1,167	0.35%
2023/12/14	0	0.00	5.9	29.80	29.80	-5.9	1,160	-0.51%
2023/12/13	1	29.30	1	29.35	29.30	0	1,165	0.00%
2023/12/12	9	29.65	0	0.00	29.55	9	1,186	0.76%
2023/12/11	0	30.05	1	30.10	30.15	-1	1,184	-0.09%
2023/12/08	1	30.00	1	29.95	29.95	0	1,196	0.00%
2023/12/07	0	30.10	5	29.99	29.95	-5	1,228	-0.41%
2023/12/06	0	0.00	1	29.95	30.05	-1	1,251	-0.08%
2023/12/05	0.1	30.06	3.1	30.07	29.95	-3	1,256	-0.24%
2023/12/04	1	29.85	6	29.99	30.10	-5	1,259	-0.40%
2023/12/01	0.5	29.80	1	29.75	29.80	-0.5	1,246	-0.04%
2023/11/30	0.5	29.75	3	29.75	29.75	-2.5	1,250	-0.20%
2023/11/29	3	29.67	6.1	29.70	29.75	-3.1	1,271	-0.24%
2023/11/28	2.1	29.75	1	29.80	29.60	1.1	1,294	0.08%
2023/11/27	2	29.65	1.1	29.56	29.45	0.9	1,361	0.06%
2023/11/24	0	29.65	0	29.71	29.60	0	1,374	0.00%
2023/11/22	0.1	29.40	1.1	29.33	29.45	-1	1,468	-0.07%
2023/11/21	0	0.00	6.1	29.75	29.85	-6.1	1,471	-0.41%
2023/11/20	2.3	29.61	0.2	29.79	29.55	2.2	1,497	0.14%
2023/11/17	1	29.85	4.4	29.82	29.80	-3.4	1,530	-0.22%
2023/11/16	1	29.50	7	29.63	29.55	-6	1,543	-0.39%
2023/11/15	0.4	29.33	28	29.51	29.70	-27.6	1,549	-1.78%
2023/11/14	0	0.00	6	29.02	29.00	-6	1,557	-0.39%
2023/11/13	0	28.90	5	28.84	28.95	-5	1,587	-0.31%
2023/11/10	4	29.03	0	29.00	28.90	4	1,615	0.25%
2023/11/09	4	28.90	5	28.85	28.85	-1	1,627	-0.06%
2023/11/07	0.2	28.81	0.3	28.80	28.90	-0.1	1,731	0.00%
2023/11/06	0	28.80	3	28.80	28.80	-3	1,859	-0.16%
2023/11/03	1.1	28.60	1	28.60	28.60	0.1	1,894	0.00%
2023/11/01	0	28.30	8	28.29	28.30	-8	2,108	-0.38%
2023/10/31	0.1	28.30	0	0.00	28.30	0.1	2,182	0.01%
2023/10/30	1	28.55	5	28.65	28.60	-4	2,353	-0.17%
2023/10/27	0	0.00	5	28.55	28.55	-5	2,433	-0.21%
2023/10/26	2	28.65	1	28.65	28.55	1	2,586	0.04%
2023/10/25	2	28.90	2	28.85	28.65	0	2,870	0.00%
2023/10/23	0.1	28.68	0	0.00	28.70	0.1	3,337	0.00%
2023/10/20	1	28.40	2.5	28.63	28.60	-1.5	3,380	-0.04%
2023/10/19	2	28.50	0	0.00	28.40	2	3,462	0.06%
2023/10/18	1.3	28.50	2.5	28.68	29.10	-1.3	3,477	-0.04%
2023/10/17	2.1	28.50	2.6	28.48	28.45	-0.6	3,449	-0.02%
2023/10/16	13.2	28.97	3	29.03	28.65	10.2	3,463	0.29%
2023/10/13	3.5	28.52	4.1	29.03	28.50	-0.6	3,441	-0.02%
2023/10/11	2	28.35	3	28.27	28.35	-1	3,460	-0.03%
2023/10/06	0.1	28.73	1	28.75	28.75	-0.9	3,496	-0.03%
2023/10/04	1	28.45	0	0.00	28.40	1	3,529	0.03%
2023/10/03	3	28.55	0	29.00	28.55	3	3,573	0.08%
2023/09/28	0	0.00	7	28.76	28.65	-7	3,764	-0.19%
2023/09/27	0	28.45	0	28.50	28.50	0	3,785	0.00%
2023/09/26	0	28.54	0	0.00	28.30	0	3,857	0.00%
2023/09/25	0	0.00	3	28.55	28.60	-3	3,952	-0.08%
2023/09/22	0.2	28.33	2	28.10	28.30	-1.8	4,009	-0.04%
2023/09/21	11.1	28.11	0	0.00	28.10	11.1	4,143	0.27%
2023/09/20	0	28.45	1	28.40	28.40	-1	4,184	-0.02%
2023/09/19	1.6	28.28	0	0.00	28.40	1.6	4,374	0.04%
2023/09/18	2	28.40	0	0.00	28.45	2	4,875	0.04%
2023/09/15	0.3	28.32	0	28.30	28.20	0.3	4,950	0.01%
2023/09/14	4	28.44	0	0.00	28.40	4	4,951	0.08%
2023/09/13	0.1	28.35	2	28.35	28.45	-1.9	4,960	-0.04%
2023/09/12	3.5	28.11	0	0.00	28.25	3.5	4,996	0.07%
2023/09/11	5.1	27.80	0	0.00	28.00	5.1	5,018	0.10%
2023/09/08	1	28.15	0	0.00	28.05	1	5,045	0.02%
2023/09/07	3	28.00	0	0.00	28.15	3	5,102	0.06%
2023/09/06	4.3	28.24	2	28.25	28.15	2.3	5,151	0.04%
2023/09/05	1.1	28.56	0	0.00	28.50	1.1	5,189	0.02%
2023/09/04	2.2	28.61	0	0.00	28.70	2.2	5,251	0.04%
2023/09/01	2.5	28.61	5	28.58	28.55	-2.5	5,273	-0.05%
2023/08/31	13.5	28.54	5	28.19	28.55	8.5	5,389	0.16%
2023/08/30	1	27.85	1	27.90	28.00	0	5,419	0.00%
2023/08/29	3	27.78	4	27.70	27.85	-1	5,593	-0.02%
2023/08/28	9	27.38	0	0.00	27.50	9	5,850	0.15%
2023/08/25	4	27.88	1	27.85	27.95	3	5,804	0.05%
2023/08/24	1.6	27.98	1.1	27.87	27.85	0.5	5,797	0.01%
2023/08/23	6.1	27.99	2.1	27.86	28.10	4	5,797	0.07%
2023/08/22	11.1	28.19	0	0.00	28.05	11.1	5,809	0.19%
2023/08/21	3	28.35	2	28.30	28.45	1	5,812	0.02%
2023/08/18	21.2	28.40	5	28.45	28.35	16.2	5,850	0.28%
2023/08/17	1.2	28.85	0	0.00	28.80	1.2	5,935	0.02%
2023/08/16	5.3	28.59	6.6	28.80	28.90	-1.4	5,938	-0.02%
2023/08/15	7.3	29.31	4	29.09	29.10	3.3	5,950	0.06%
2023/08/14	12.4	29.18	13.2	29.18	29.00	-0.8	6,008	-0.01%
2023/08/11	11.3	29.91	1.1	29.98	30.00	10.1	6,008	0.17%
2023/08/10	30.2	31.09	7	31.06	30.45	23.2	5,968	0.39%
2023/08/09	6	32.28	11	32.29	32.45	-5	5,861	-0.08%
2023/08/08	11.1	32.87	12.1	33.01	32.70	-1	5,843	-0.02%
2023/08/07	23.4	33.86	28	33.59	33.45	-4.6	5,843	-0.08%
2023/08/04	13	34.39	18.2	34.59	34.40	-5.2	5,757	-0.09%
2023/08/02	28.1	34.38	39.2	34.43	34.00	-11.1	5,938	-0.19%
2023/08/01	9.1	33.95	3	33.95	33.90	6.1	5,847	0.11%
2023/07/31	22.2	34.26	16	34.69	34.55	6.2	5,939	0.10%
2023/07/28	45.7	34.46	98	34.35	34.10	-52.3	6,126	-0.85%
2023/07/27	131	34.61	84.6	34.88	35.00	46.4	5,983	0.78%	大買/
2023/07/26	2	33.15	51.3	33.16	33.15	-49.3	5,634	-0.87%
2023/07/25	14	32.76	2	33.10	32.70	12	5,643	0.21%
2023/07/24	51.1	33.00	14	32.91	32.75	37	5,693	0.65%
2023/07/21	15.1	32.36	7	32.59	32.25	8.1	5,906	0.14%
2023/07/20	3	32.33	14	32.60	32.80	-11	6,338	-0.17%
2023/07/19	1.5	32.05	0	0.00	31.90	1.5	6,847	0.02%
2023/07/18	11.3	32.15	6.4	32.39	32.05	4.8	7,263	0.07%
2023/07/17	2.2	32.44	7	32.71	32.75	-4.8	7,430	-0.07%
2023/07/14	6.4	32.45	33	32.50	32.40	-26.6	7,402	-0.36%
2023/07/13	11.2	32.27	3	31.93	31.90	8.2	7,373	0.11%
2023/07/12	3.1	32.57	26	32.55	32.55	-22.9	7,311	-0.31%
2023/07/11	0	0.00	3	32.80	32.80	-3	7,286	-0.04%
2023/07/10	9.4	32.86	3	32.77	32.80	6.4	7,266	0.09%
2023/07/07	12	33.23	15	33.33	33.30	-3	7,228	-0.04%
2023/07/06	48.1	34.63	18.1	34.33	34.00	30	7,151	0.42%
2023/07/05	6	34.19	10	34.37	34.05	-4	7,034	-0.06%
2023/07/04	4.8	33.84	6	34.04	33.80	-1.2	6,972	-0.02%
2023/07/03	8	34.22	20.1	34.24	34.20	-12.1	6,895	-0.17%
2023/06/30	9	33.88	6.2	34.20	34.05	2.8	6,789	0.04%
2023/06/29	4	34.03	43.4	34.13	34.25	-39.4	6,717	-0.59%
2023/06/28	13.4	33.30	4	33.28	33.15	9.4	6,563	0.14%
2023/06/27	11	33.95	41.1	34.00	33.80	-30.1	6,491	-0.46%
2023/06/26	82.7	34.45	60.6	34.50	34.75	22	6,287	0.35%
2023/06/21	6	33.12	8.3	33.17	33.30	-2.3	5,768	-0.04%
2023/06/20	0	0.00	3	32.77	32.60	-3	5,679	-0.05%
2023/06/19	0	32.50	6	32.50	32.55	-6	5,652	-0.11%
2023/06/16	8.1	32.29	2.5	32.37	32.35	5.6	5,636	0.10%
2023/06/15	24.2	32.13	18.1	32.19	32.30	6.1	5,582	0.11%
2023/06/14	14.1	32.54	3	32.53	32.55	11.1	5,558	0.20%
2023/06/13	18.1	32.60	0.1	32.70	32.90	18	5,535	0.33%
2023/06/12	19.1	33.07	2	33.07	33.20	17.1	5,483	0.31%
2023/06/09	4	33.55	23	33.62	33.80	-19	5,424	-0.35%
2023/06/08	10.1	33.26	6	33.27	33.25	4.1	5,374	0.08%
2023/06/07	1	33.45	6	33.68	33.80	-5	5,307	-0.09%
2023/06/06	18.1	33.76	6.6	33.79	33.55	11.5	5,261	0.22%
2023/06/05	12.1	33.83	18	33.86	33.75	-5.9	5,124	-0.12%
2023/06/02	21.2	33.52	15.1	33.52	33.25	6.1	5,014	0.12%
2023/06/01	19	33.42	50.5	33.46	33.50	-31.5	4,830	-0.65%
2023/05/31	0	0.00	8	31.89	31.75	-8	4,534	-0.18%
2023/05/30	1	31.80	0	0.00	31.75	1	4,521	0.02%
2023/05/29	1	31.90	10.2	32.12	31.95	-9.2	4,522	-0.20%
2023/05/26	12	31.60	1	31.45	31.60	11	4,497	0.25%
2023/05/25	3	32.18	2	32.15	32.20	1	4,449	0.02%
2023/05/24	0.2	32.55	23	32.55	32.45	-22.8	4,428	-0.52%
2023/05/23	36.2	32.58	11.2	32.52	32.60	25	4,365	0.57%
2023/05/22	0	31.23	3	31.57	31.75	-3	4,229	-0.07%
2023/05/19	13	31.57	1	31.45	31.35	12	4,193	0.29%
2023/05/18	26	32.14	3	31.97	31.85	23	4,149	0.55%
2023/05/17	1	31.85	3	31.83	31.80	-2	4,074	-0.05%
2023/05/16	6	31.69	40.4	31.48	31.70	-34.4	4,032	-0.85%
2023/05/15	2.1	31.60	16.8	31.64	31.45	-14.8	4,024	-0.37%
2023/05/12	26.1	31.62	1	31.55	32.05	25.1	4,013	0.63%
2023/05/11	26.1	31.62	1	31.55	31.75	25.1	4,001	0.63%
2023/05/10	5	32.68	1.1	32.44	32.40	3.9	3,948	0.10%
2023/05/09	20	34.04	10.7	33.95	33.20	9.3	3,911	0.24%
2023/05/08	12	33.53	21	33.38	33.50	-9	3,665	-0.25%
2023/05/05	51	33.50	16	33.62	33.10	35	3,594	0.97%
2023/05/04	25.1	33.33	91.5	33.34	33.65	-66.4	3,437	-1.93%
2023/05/03	9.2	32.35	7	32.46	32.10	2.2	3,116	0.07%
2023/05/02	12	31.68	10.1	31.88	32.00	1.9	2,986	0.07%
2023/04/28	4	31.50	6.9	31.44	31.30	-2.9	2,919	-0.10%
2023/04/27	19.1	31.40	28	31.36	31.35	-8.9	2,866	-0.31%
2023/04/26	21	32.10	28.1	32.13	32.00	-7	2,767	-0.25%
2023/04/25	111.3	32.72	125.6	31.27	32.35	-14.3	2,461	-0.58%	大買/大賣/
2023/04/24	45.4	31.87	88.4	32.33	32.50	-43	2,003	-2.15%
2023/04/21	64.8	31.01	63.2	31.28	30.40	1.6	1,446	0.11%
2023/04/20	22	29.93	60.3	30.03	29.45	-38.3	1,034	-3.70%
2023/04/19	4	28.54	1	28.60	28.40	3	843	0.36%
2023/04/18	47	28.92	2	28.75	28.75	45	845	5.32%
2023/04/17	0.1	28.95	49	28.86	28.95	-48.9	856	-5.71%
2023/04/14	0	28.85	1	28.90	28.85	-1	860	-0.11%
2023/04/12	0.4	28.85	35	28.75	28.80	-34.6	846	-4.09%
2023/04/11	1	28.50	1	28.55	28.60	0	834	0.00%
2023/04/10	1.3	28.50	1.1	28.56	28.45	0.2	832	0.03%
2023/04/07	4.1	28.60	6	28.57	28.75	-1.9	801	-0.24%
2023/04/06	2	28.35	0.1	28.56	28.60	1.9	789	0.24%
2023/03/31	1.1	28.12	2	28.25	28.25	-0.9	778	-0.11%
2023/03/30	2	28.00	7	28.00	28.10	-5	777	-0.64%
2023/03/29	1	28.30	3	28.35	28.25	-2	776	-0.26%
2023/03/28	3.2	28.21	4	28.23	28.30	-0.8	779	-0.10%
2023/03/27	1.3	28.26	1.1	28.16	28.20	0.2	780	0.03%
2023/03/24	47.3	28.01	0	0.00	28.00	47.3	798	5.92%
2023/03/23	1	28.05	6	27.84	28.00	-5	797	-0.62%
2023/03/22	1.1	27.87	1	27.95	27.85	0.1	796	0.01%
2023/03/21	1.4	27.80	0	0.00	27.80	1.4	794	0.17%
2023/03/20	6.1	27.30	0	0.00	27.45	6.1	791	0.77%
2023/03/17	14.1	27.33	3	27.35	27.15	11.1	786	1.42%
2023/03/16	10.2	27.61	1	27.55	27.60	9.2	751	1.22%
2023/03/15	4	28.45	0	0.00	28.40	4	733	0.55%
2023/03/14	0	28.85	0	0.00	28.75	0	730	0.00%
2023/03/13	4	28.76	0	0.00	28.80	4	755	0.53%
2023/03/10	0	28.97	1	28.90	28.85	-1	753	-0.13%
2023/03/09	2.2	29.06	1	29.05	29.05	1.2	766	0.16%
2023/03/08	6.1	29.08	0	29.15	29.10	6.1	776	0.79%
2023/03/07	1.1	28.95	54.1	28.99	29.00	-52.9	773	-6.84%
2023/03/06	0	29.00	0	0.00	28.80	0	767	0.00%
2023/03/03	1	28.70	0	28.85	28.75	1	762	0.13%
2023/03/02	1	28.70	0	0.00	28.75	1	764	0.13%
2023/03/01	3	28.62	0	0.00	28.70	3	774	0.39%
2023/02/24	2.2	28.85	0.1	28.70	28.85	2.1	772	0.27%
2023/02/23	1	28.60	13	28.60	28.60	-12	778	-1.54%
2023/02/22	10	28.44	1	28.45	28.60	9	794	1.13%
2023/02/21	1.5	28.72	0	0.00	28.70	1.5	800	0.19%
2023/02/20	1	28.60	0	0.00	28.65	1	811	0.12%
2023/02/17	0.1	28.70	0	0.00	28.60	0.1	821	0.01%
2023/02/16	1	28.50	0	0.00	28.55	1	834	0.12%
2023/02/15	3	28.47	0	0.00	28.45	3	842	0.36%
2023/02/14	4	28.70	0	0.00	28.65	4	845	0.47%
2023/02/13	16.1	28.61	15	28.35	28.55	1.1	847	0.13%
2023/02/09	0	29.00	1	29.15	29.00	-1	836	-0.12%
2023/02/08	3	29.00	0	0.00	29.05	3	821	0.37%
2023/02/07	0	0.00	17	29.02	29.10	-17	808	-2.10%
2023/02/06	3	28.55	0	0.00	28.60	3	785	0.38%
2023/02/03	0.1	28.80	5.1	29.05	29.05	-5	782	-0.64%
2023/02/02	1	28.90	1	29.00	29.00	0	773	0.00%
2023/02/01	0	28.90	1	29.30	28.85	-1	763	-0.13%
2023/01/31	0	0.00	7.1	29.03	29.10	-7.1	757	-0.93%
2023/01/30	0	28.70	3	28.77	28.85	-3	744	-0.40%
2023/01/17	0	0.00	1	28.50	28.50	-1	730	-0.14%
2023/01/16	0	0.00	2	28.28	28.20	-2	722	-0.28%
2023/01/13	2	28.25	0	0.00	28.25	2	719	0.28%
2023/01/12	4	28.31	0	28.30	28.35	4	729	0.54%
2023/01/11	2	28.38	0.1	28.26	28.30	1.9	725	0.26%
2023/01/10	1	28.40	23.3	28.26	28.40	-22.3	724	-3.09%
2023/01/09	0.6	27.88	11.1	27.94	27.95	-10.5	693	-1.52%
2023/01/06	0	0.00	0.3	27.68	27.60	-0.3	688	-0.04%
2023/01/05	0	0.00	4.1	27.65	27.65	-4.1	702	-0.58%
2023/01/04	3	27.55	0	27.45	27.60	3	692	0.43%
2023/01/03	1	27.40	0	0.00	27.35	1	700	0.14%
2022/12/29	0	27.33	0	0.00	27.20	0	704	0.00%
2022/12/27	0.4	27.30	0	0.00	27.25	0.4	704	0.06%
2022/12/26	2	27.15	0	0.00	27.20	2	704	0.28%
2022/12/23	2.1	27.16	0	0.00	27.15	2.1	713	0.29%
2022/12/22	3.9	27.37	0.1	27.44	27.45	3.8	720	0.52%
2022/12/21	3	27.33	0.1	27.35	27.15	3	726	0.41%
2022/12/20	0.2	27.31	0	0.00	27.35	0.2	724	0.03%
2022/12/16	0.1	27.45	0	0.00	27.30	0.1	729	0.01%
2022/12/15	0	0.00	0.1	27.57	27.50	-0.1	710	-0.01%
2022/12/14	0	27.80	0.1	27.75	27.65	-0.1	710	-0.01%
2022/12/13	0.1	27.60	0.4	27.80	27.80	-0.2	707	-0.03%
2022/12/12	0	27.50	1	27.75	27.80	-1	708	-0.14%
2022/12/09	0	27.70	0	0.00	27.60	0	725	0.00%
2022/12/08	2.1	27.56	0	0.00	27.70	2.1	725	0.28%
2022/12/07	39	27.80	4.1	27.85	27.85	34.9	729	4.78%
2022/12/06	2.1	27.47	0.1	27.76	27.45	2	734	0.28%
2022/12/05	12	27.85	42.1	27.78	27.90	-30.1	732	-4.11%
2022/12/02	3	27.45	6	27.50	27.50	-3	721	-0.42%
2022/12/01	0	0.00	5.1	27.50	27.50	-5.1	726	-0.70%
2022/11/30	0	0.00	10	27.39	27.15	-10	719	-1.39%
2022/11/29	0	0.00	4	27.40	27.35	-4	717	-0.56%
2022/11/28	0	0.00	0	27.30	27.20	0	717	-0.01%
2022/11/25	3	27.25	1	27.30	27.25	2	724	0.28%
2022/11/24	4	27.40	0	27.35	27.40	4	734	0.54%
2022/11/23	3	27.00	0	0.00	27.15	3	732	0.41%
2022/11/21	3	27.25	0.1	27.33	27.25	2.9	735	0.40%
2022/11/18	0	0.00	14	27.05	27.15	-14	729	-1.92%
2022/11/17	1	26.70	4	26.70	26.95	-3	718	-0.42%
2022/11/16	4	27.01	1	26.90	26.80	3	732	0.41%
2022/11/15	5	27.08	1.1	27.25	27.35	3.9	828	0.47%
2022/11/14	46	27.04	0.1	27.20	27.15	45.9	826	5.56%
2022/11/11	3	27.15	0	27.10	27.00	3	814	0.36%
2022/11/10	0	26.95	0	27.00	27.00	0	808	0.00%
2022/11/09	1	27.15	0.1	27.13	27.15	0.9	813	0.11%
2022/11/08	1.3	27.01	3	27.00	27.00	-1.7	828	-0.21%
2022/11/07	1	26.55	22.3	26.80	26.95	-21.3	833	-2.56%
2022/11/04	0	0.00	0	26.35	26.45	0	843	0.00%
2022/11/02	0	0.00	0	26.50	26.35	0	853	0.00%
2022/11/01	4	26.45	3.1	26.45	26.40	0.9	852	0.11%
2022/10/31	0	0.00	1.1	26.05	26.20	-1.1	840	-0.12%
2022/10/28	4	26.10	7	26.04	26.00	-3	842	-0.36%
2022/10/27	1	25.90	7.2	25.99	26.10	-6.2	842	-0.73%
2022/10/26	0	0.00	1.1	25.65	25.65	-1.1	835	-0.13%
2022/10/25	0.1	25.75	0	0.00	25.70	0.1	840	0.01%
2022/10/24	0	25.80	0	25.80	25.70	0	849	0.00%
2022/10/21	3	25.65	0	0.00	25.65	3	851	0.35%
2022/10/20	2.1	25.40	1	25.45	25.75	1.1	857	0.13%
2022/10/19	0.1	26.00	0	0.00	25.80	0.1	860	0.01%
2022/10/18	0	26.05	1	26.05	26.05	-1	868	-0.12%
2022/10/17	0	0.00	7	25.65	25.95	-7	894	-0.78%
2022/10/14	5.1	25.92	0	0.00	26.00	5.1	904	0.57%
2022/10/13	6	25.55	2	25.35	25.25	4	910	0.44%
2022/10/12	1.1	26.10	0	0.00	26.10	1.1	920	0.12%
2022/10/11	4	26.08	1	26.05	25.90	3	932	0.32%
2022/10/05	3	26.77	3	26.80	26.75	0	957	0.00%
2022/10/04	6	26.65	2	26.75	26.70	4	973	0.41%
2022/09/30	0	0.00	3	26.53	26.60	-3	1,005	-0.30%
2022/09/29	0	0.00	3	26.40	26.30	-3	1,012	-0.30%
2022/09/28	1.4	26.27	1	26.60	26.15	0.4	1,029	0.04%
2022/09/26	1.1	26.60	0	0.00	26.45	1.1	1,059	0.11%
2022/09/23	2	27.00	0	0.00	26.95	2	1,085	0.18%
2022/09/22	0	27.10	0	0.00	26.90	0	1,134	0.00%
2022/09/21	5	27.13	1	27.45	27.20	4	1,177	0.34%
2022/09/19	3	27.18	4	27.35	27.15	-1	1,319	-0.08%
2022/09/16	2	27.60	0	0.00	27.35	2	1,338	0.15%
2022/09/15	2	27.65	2	27.65	27.60	0	1,337	0.00%
2022/09/14	2	27.45	3	27.62	27.60	-1	1,374	-0.07%
2022/09/13	2	27.48	5	27.55	27.70	-3	1,418	-0.21%
2022/09/12	1	27.25	1	27.15	27.25	0	1,433	0.00%
2022/09/08	2	26.90	0	0.00	27.00	2	1,456	0.14%
2022/09/07	4	26.90	0	0.00	26.75	4	1,486	0.27%
2022/09/06	4	27.09	0	0.00	27.10	4	1,506	0.27%
2022/09/05	47	27.54	0	0.00	27.25	47	1,519	3.09%
2022/09/02	5.1	27.74	0	0.00	27.70	5.1	1,526	0.33%
2022/09/01	2.1	27.88	0	0.00	27.90	2.1	1,531	0.14%
2022/08/31	0	0.00	34	28.15	28.30	-34	1,541	-2.21%
2022/08/30	11.1	27.91	1	27.85	27.95	10.1	1,543	0.65%
2022/08/29	12	27.75	0	0.00	27.85	12	1,551	0.78%
2022/08/26	0	28.35	0	28.30	28.30	0	1,549	0.00%
2022/08/25	0	0.00	1	28.30	28.20	-1	1,550	-0.06%
2022/08/24	3.1	28.25	0	0.00	28.15	3.1	1,566	0.20%
2022/08/23	5.1	28.24	0	0.00	28.20	5.1	1,591	0.32%
2022/08/22	5	29.15	14	29.10	28.70	-9	1,614	-0.56%
2022/08/19	0	0.00	0.1	28.15	28.50	-0.1	1,561	-0.01%
2022/08/18	6	28.25	0	0.00	28.20	6	1,592	0.38%
2022/08/17	1	28.15	3	28.15	28.20	-2	1,663	-0.12%
2022/08/16	0	0.00	4	28.31	28.15	-4	1,683	-0.24%
2022/08/15	2	27.75	0	27.80	28.15	2	1,686	0.12%
2022/08/12	4	27.55	2	27.68	27.60	2	1,707	0.12%
2022/08/11	2	27.55	3	27.62	27.55	-1	1,767	-0.06%
2022/08/10	1	27.20	4	27.15	27.35	-3	1,812	-0.17%
2022/08/09	1	27.00	0	0.00	27.00	1	1,818	0.05%
2022/08/05	1	26.81	0	0.00	26.90	1	1,874	0.06%
2022/08/04	5	26.56	1	26.65	26.65	4	1,938	0.21%
2022/08/03	3.1	26.85	1	26.90	26.90	2.1	1,973	0.11%
2022/08/02	0	27.00	0	0.00	26.95	0	2,014	0.00%
2022/08/01	0	0.00	0.3	27.10	27.10	-0.3	2,045	-0.01%
2022/07/29	0.1	27.05	2.1	26.96	27.10	-2.1	2,062	-0.10%
2022/07/27	2	27.15	0	0.00	27.10	2	2,103	0.10%
2022/07/26	0	0.00	7	27.00	27.10	-7	2,232	-0.31%
2022/07/25	1.1	26.75	40	26.77	26.70	-38.9	2,228	-1.75%
2022/07/22	0	26.80	40.1	26.90	26.85	-40.1	2,230	-1.80%
2022/07/20	2.1	26.47	0	0.00	26.35	2.1	2,232	0.09%
2022/07/19	4	26.35	1	26.00	26.35	3	2,237	0.14%
2022/07/18	0	0.00	0.2	25.61	25.80	-0.2	2,234	-0.01%
2022/07/15	1.2	25.51	3.4	25.37	25.45	-2.2	2,229	-0.10%
2022/07/14	0.9	25.75	0	0.00	25.90	0.9	2,230	0.04%
2022/07/13	20	25.90	1	25.80	25.80	19	2,232	0.85%
2022/07/12	1	25.40	1	25.60	25.45	0	2,224	0.00%
2022/07/08	0.1	25.65	2	26.00	25.75	-1.9	2,211	-0.09%
2022/07/06	1	25.50	0	0.00	25.70	1	2,192	0.05%
2022/07/05	0	26.10	0	0.00	25.95	0	2,181	0.00%
2022/07/04	1.1	25.40	0	0.00	25.35	1.1	2,161	0.05%
2022/07/01	2.2	25.65	9	25.30	25.20	-6.8	2,163	-0.31%
2022/06/30	2.5	25.75	2	25.80	26.05	0.5	2,149	0.02%
2022/06/29	5.2	26.59	5	26.66	26.55	0.2	2,118	0.01%
2022/06/28	20.3	27.36	1	27.00	27.15	19.3	2,088	0.92%
2022/06/27	3.6	29.95	41.6	30.00	29.95	-38	2,026	-1.87%
2022/06/24	0	29.65	0.5	29.90	29.75	-0.5	1,968	-0.03%
2022/06/23	2.1	29.55	0.1	29.55	29.65	2	1,984	0.10%
2022/06/22	1.5	29.77	10	29.70	29.55	-8.5	1,991	-0.43%
2022/06/21	4	29.99	10	30.00	29.95	-6	1,965	-0.31%
2022/06/20	1	30.00	6	30.11	29.90	-5	1,925	-0.26%
2022/06/17	0	0.00	6	29.88	30.30	-6	1,901	-0.32%
2022/06/16	12.1	30.28	6	30.33	30.00	6.1	1,884	0.32%
2022/06/15	0	0.00	3	30.03	30.05	-3	1,870	-0.16%
2022/06/14	4.1	29.39	0	0.00	29.60	4.1	1,862	0.22%
2022/06/13	2.1	29.73	1	29.50	29.55	1.1	1,862	0.06%
2022/06/10	1	30.10	0	0.00	30.15	1	1,860	0.05%
2022/06/09	0	30.20	0	0.00	30.20	0	1,857	0.00%
2022/06/08	1	30.10	7	30.10	30.05	-6	1,848	-0.32%
2022/06/07	7.7	29.92	11	29.90	29.95	-3.4	1,851	-0.18%
2022/06/06	8.2	30.09	1	30.05	30.00	7.2	1,854	0.39%
2022/06/02	5	30.00	0	0.00	30.00	5	1,886	0.27%
2022/06/01	4.1	30.02	0	30.05	30.00	4.1	1,905	0.22%
2022/05/31	2	30.00	0	0.00	30.00	2	1,889	0.11%
2022/05/30	1	29.96	6	29.92	30.05	-5	1,865	-0.27%
2022/05/27	9.1	29.53	0	0.00	29.55	9.1	1,831	0.50%
2022/05/26	1	29.50	3	29.68	29.65	-2	1,795	-0.11%
2022/05/25	12.6	29.40	0	0.00	29.40	12.6	1,775	0.71%
2022/05/24	7.2	30.00	0	0.00	29.95	7.2	1,731	0.41%
2022/05/23	6	29.92	0	0.00	30.10	6	1,712	0.35%
2022/05/20	0	30.05	0.3	30.06	29.95	-0.3	1,721	-0.01%
2022/05/19	8.4	29.41	0	0.00	29.60	8.4	1,700	0.49%
2022/05/18	10.1	30.19	4	30.43	30.40	6.1	1,637	0.37%
2022/05/17	2	30.20	0	0.00	30.20	2	1,611	0.12%
2022/05/16	5.2	30.37	2	30.13	30.15	3.2	1,613	0.20%
2022/05/13	2.3	30.80	0.1	30.85	30.85	2.2	1,594	0.13%
2022/05/12	5.8	30.75	20	30.65	30.40	-14.2	1,621	-0.88%
2022/05/11	6.2	31.90	2	31.83	31.85	4.2	1,591	0.27%
2022/05/10	2	32.55	0.4	32.80	32.50	1.6	1,614	0.10%
2022/05/09	6.1	32.60	4	32.59	32.75	2.1	1,608	0.13%
2022/05/06	1	33.25	21	33.15	33.20	-20	1,603	-1.25%
2022/05/05	1	33.55	0	33.70	33.60	1	1,617	0.06%
2022/05/04	4	33.66	0	0.00	33.65	4	1,622	0.25%
2022/05/03	11	34.44	6	34.88	33.70	5	1,594	0.31%
2022/04/29	1.1	33.55	0	0.00	33.45	1.1	1,469	0.07%
2022/04/28	1	33.40	3	33.40	33.50	-2	1,476	-0.14%
2022/04/27	6.8	33.43	0	0.00	33.40	6.8	1,473	0.46%
2022/04/26	7	34.24	0	0.00	34.10	7	1,452	0.48%
2022/04/25	17	34.43	0.5	34.45	34.25	16.6	1,466	1.13%
2022/04/22	3	35.03	56	34.90	34.95	-53	1,466	-3.61%
2022/04/21	0	34.48	2	34.80	34.65	-2	1,488	-0.14%
2022/04/20	1	34.60	30	34.70	34.45	-29	1,545	-1.88%
2022/04/19	3	34.63	0	0.00	34.50	3	1,548	0.19%
2022/04/18	1	34.35	0	0.00	34.40	1	1,559	0.06%
2022/04/15	1	34.46	0	0.00	34.65	1	1,599	0.07%
2022/04/14	11	34.55	1	34.50	34.65	10	1,636	0.61%
2022/04/13	2.1	34.37	0	34.45	34.40	2.1	1,681	0.12%
2022/04/12	4	34.04	0	0.00	34.15	4	1,742	0.23%
2022/04/11	2	34.13	3	34.20	34.10	-1	1,781	-0.06%
2022/04/08	2.9	34.58	1	34.60	34.50	1.9	1,793	0.10%
2022/04/07	4.1	34.70	0	0.00	34.60	4.1	1,808	0.23%
2022/04/06	2	34.75	0	0.00	34.90	2	1,813	0.11%
2022/04/01	10.2	34.64	0	0.00	34.60	10.2	1,846	0.55%
2022/03/31	1	34.95	6	34.97	35.00	-5	1,948	-0.26%
2022/03/30	2	34.50	4	34.58	34.70	-2	2,111	-0.09%
2022/03/29	2	34.40	0	34.55	34.45	2	2,173	0.09%
2022/03/28	6.1	34.17	1.3	34.41	34.40	4.8	2,183	0.22%
2022/03/25	2.2	34.55	1	34.50	34.50	1.2	2,155	0.06%
2022/03/24	5	34.87	0	35.00	34.85	5	2,163	0.23%
2022/03/23	3.2	35.14	0	0.00	35.10	3.2	2,177	0.15%
2022/03/22	2.6	34.96	0	0.00	35.10	2.6	2,204	0.12%
2022/03/21	9	34.97	2	34.95	35.10	7	2,226	0.31%
2022/03/18	6.1	34.64	3	34.88	34.50	3.1	2,377	0.13%
2022/03/17	1	34.50	4	34.84	34.70	-3	2,371	-0.13%
2022/03/16	0	34.50	9	34.46	34.35	-9	2,376	-0.38%
2022/03/15	13	34.04	6	34.14	33.95	7	2,372	0.30%
2022/03/14	1	34.30	1.5	34.52	34.45	-0.5	2,373	-0.02%
2022/03/11	0	34.60	0	0.00	34.25	0	2,402	0.00%
2022/03/10	0	0.00	4	34.46	34.35	-4	2,412	-0.17%
2022/03/09	10	33.88	1.3	34.04	33.95	8.7	2,412	0.36%
2022/03/08	0.2	33.87	2	33.95	33.70	-1.8	2,421	-0.08%
2022/03/07	8.1	34.11	2	34.08	34.35	6.1	2,401	0.25%
2022/03/04	1	35.00	0	35.10	34.90	1	2,409	0.04%
2022/03/03	1.3	35.08	0	0.00	35.10	1.3	2,501	0.05%
2022/03/02	2	34.80	1	34.95	35.00	1	2,632	0.04%
2022/03/01	2	34.98	1	35.00	34.85	1	2,696	0.04%
2022/02/25	12.1	34.61	0	0.00	34.40	12.1	2,711	0.44%
2022/02/24	6	34.96	0	0.00	34.60	6	2,724	0.22%
2022/02/23	1	35.41	0	0.00	35.60	1	2,717	0.04%
2022/02/22	5	35.41	2	35.73	35.40	3	2,787	0.11%
2022/02/21	27	36.24	1.6	36.18	36.20	25.4	2,895	0.88%
2022/02/17	2	35.70	2	35.93	35.90	0	2,964	0.00%
2022/02/16	2.1	36.02	1	36.00	36.00	1.1	2,975	0.04%
2022/02/15	3.1	36.02	2	36.05	36.05	1.1	2,979	0.04%
2022/02/14	2	36.05	12	36.48	36.50	-10	2,998	-0.33%
2022/02/11	0	0.00	2.1	36.25	36.35	-2.1	3,056	-0.07%
2022/02/10	0.3	36.25	6	36.19	36.25	-5.7	3,084	-0.18%
2022/02/09	2	35.67	6	35.73	35.85	-4	3,082	-0.13%
2022/02/08	3.1	35.30	11	35.13	35.60	-8	3,060	-0.26%
2022/02/07	1.1	34.88	4	34.75	34.90	-2.9	3,067	-0.09%
2022/01/26	19.1	34.17	0	0.00	34.05	19.1	3,071	0.62%
2022/01/25	1.2	34.16	13	34.20	34.10	-11.8	3,117	-0.38%
2022/01/24	4.1	34.21	2	34.40	34.35	2.1	3,167	0.06%
2022/01/21	6.1	34.60	1	34.55	34.55	5.1	3,216	0.16%
2022/01/20	1	34.95	2	34.95	35.05	-1	3,215	-0.03%
2022/01/19	2.1	34.58	1	34.60	34.60	1.1	3,249	0.03%
2022/01/18	4	34.89	4	34.85	34.80	0	3,277	0.00%
2022/01/17	5	35.23	1	35.55	35.30	4	3,277	0.12%
2022/01/14	4	35.71	2	35.83	35.40	2	3,305	0.06%
2022/01/13	2.5	35.61	8	35.99	35.85	-5.5	3,297	-0.17%
2022/01/12	0.5	35.40	17	35.41	35.50	-16.5	3,267	-0.50%
2022/01/11	0	35.65	15	35.61	35.40	-15	3,273	-0.46%
2022/01/10	1	35.40	22	35.49	35.65	-21	3,310	-0.63%
2022/01/07	5	34.95	2	35.08	35.00	3	3,318	0.09%
2022/01/06	5	35.05	6	35.00	35.00	-1	3,322	-0.03%
2022/01/05	10.2	34.74	1	34.80	34.65	9.2	3,317	0.28%
2022/01/04	2	34.78	1	34.85	35.05	1	3,280	0.03%
2022/01/03	4	35.11	0	0.00	35.05	4	3,268	0.12%
2021/12/30	5	35.60	1	35.30	35.30	4	3,292	0.12%
2021/12/29	0	0.00	6	35.45	35.50	-6	3,355	-0.18%
2021/12/28	2	35.13	4	35.10	35.20	-2	3,391	-0.06%
2021/12/27	31	36.01	12	36.03	35.60	19	3,425	0.55%
2021/12/24	61	35.92	32	35.81	35.90	29	3,417	0.85%
2021/12/23	8	34.89	40	34.88	35.05	-32	3,392	-0.94%
2021/12/22	2.2	34.28	42.6	34.35	34.35	-40.4	3,483	-1.16%
2021/12/21	1.6	34.01	0	0.00	34.10	1.6	4,172	0.04%
2021/12/20	3	33.80	2	34.10	33.70	1	4,690	0.02%
2021/12/17	0.2	33.95	4	34.09	33.90	-3.8	4,907	-0.08%
2021/12/16	53.1	33.83	7	33.76	33.70	46.1	4,925	0.93%
2021/12/15	3.2	33.87	5	33.95	33.95	-1.8	4,956	-0.04%
2021/12/14	20.1	34.17	31	34.59	34.00	-10.9	4,980	-0.22%
2021/12/13	10.2	33.68	0	0.00	33.60	10.2	4,850	0.21%
2021/12/10	12.1	33.90	0	0.00	33.90	12.1	4,864	0.25%
2021/12/09	4	33.90	0	0.00	34.00	4	4,854	0.08%
2021/12/08	4.2	34.00	1	33.95	33.95	3.2	4,861	0.07%
2021/12/07	8.1	33.60	1	33.60	33.80	7.1	4,883	0.15%
2021/12/06	5	33.60	0	0.00	33.70	5	4,864	0.10%
2021/12/03	4.2	33.87	0	0.00	33.85	4.2	4,886	0.09%
2021/12/02	8.2	33.78	6	33.78	33.80	2.2	4,893	0.04%
2021/12/01	4	33.94	3	34.08	34.05	1	4,897	0.02%
2021/11/30	4.9	34.07	0	0.00	34.00	4.9	4,899	0.10%
2021/11/29	22.2	33.62	10	33.74	34.10	12.2	4,919	0.25%
2021/11/26	28.4	34.35	71	34.04	34.50	-42.6	4,875	-0.87%
2021/11/25	22	35.64	11	35.83	35.70	11	4,805	0.23%
2021/11/24	0	35.18	5	35.35	35.50	-5	4,774	-0.10%
2021/11/23	4	35.00	4	35.05	34.85	0	4,774	0.00%
2021/11/22	1.1	35.17	4	35.31	35.35	-2.9	4,777	-0.06%
2021/11/19	16.1	35.53	4	35.65	35.50	12.1	4,784	0.25%
2021/11/18	74.1	36.39	31.6	36.23	36.05	42.5	4,768	0.89%
2021/11/17	6	35.46	7	35.45	35.40	-1	4,669	-0.02%
2021/11/16	2.2	35.26	5	35.22	35.40	-2.8	4,659	-0.06%
2021/11/15	3.1	35.08	4	35.05	35.00	-0.9	4,663	-0.02%
2021/11/12	3	34.42	0	0.00	34.50	3	4,711	0.06%
2021/11/11	6.6	34.56	3	34.60	34.50	3.6	4,748	0.07%
2021/11/10	26	35.19	6	35.33	34.75	20	4,828	0.41%
2021/11/09	3	34.83	15	34.72	35.00	-12	4,749	-0.25%
2021/11/08	2	35.15	43	34.99	35.15	-41	4,727	-0.87%
2021/11/05	4.1	34.15	2	34.20	34.55	2.1	4,701	0.05%
2021/11/04	11.6	34.50	2	34.75	34.35	9.6	4,717	0.20%
2021/11/03	22.4	34.45	21	34.48	34.65	1.4	4,720	0.03%
2021/11/02	16.9	34.54	2.1	34.76	34.30	14.8	4,727	0.31%
2021/11/01	8.3	34.20	11	34.52	34.20	-2.7	4,711	-0.06%
2021/10/29	59.3	33.80	6	33.63	34.00	53.3	4,713	1.13%
2021/10/28	0.1	33.28	4	33.15	33.20	-3.9	4,726	-0.08%
2021/10/27	10.3	33.10	4.1	33.07	33.05	6.2	4,763	0.13%
2021/10/26	2	33.35	0	0.00	33.35	2	4,746	0.04%
2021/10/25	0	33.70	0	0.00	33.60	0	4,738	0.00%
2021/10/22	9.2	33.78	3	33.90	33.60	6.2	4,771	0.13%
2021/10/21	1	34.15	12	34.22	34.10	-11	4,770	-0.23%
2021/10/20	2	34.18	0	0.00	33.95	2	4,901	0.04%
2021/10/19	10.1	34.35	0	0.00	34.30	10.1	4,939	0.20%
2021/10/18	5	34.31	13	34.42	34.40	-8	5,010	-0.16%
2021/10/15	4.1	33.94	1	34.05	33.90	3.1	5,076	0.06%
2021/10/14	10	33.70	3	33.68	33.95	7	5,072	0.14%
2021/10/13	4	33.30	4	33.35	33.10	0	5,046	0.00%
2021/10/12	2	33.35	1	33.35	33.30	1	5,039	0.02%
2021/10/08	4	33.59	5	33.50	33.55	-1	5,047	-0.02%
2021/10/07	2	33.50	5	33.91	34.00	-3	5,101	-0.06%
2021/10/06	10.1	33.40	3	33.30	33.20	7.1	5,136	0.14%
2021/10/05	16.1	33.70	1	33.55	33.90	15	5,163	0.29%
2021/10/04	8.2	34.06	3	34.03	33.75	5.2	5,229	0.10%
2021/10/01	11.1	34.81	34	34.46	34.40	-23	5,334	-0.43%
2021/09/30	12	36.08	11	35.77	35.65	1	5,582	0.02%
2021/09/29	20.1	35.84	7	35.79	35.70	13	5,656	0.23%
2021/09/28	161	37.36	68	37.33	37.20	93	5,623	1.65%	大買/
2021/09/27	49	36.44	146	35.89	37.50	-97	5,127	-1.89%	大賣/
2021/09/24	81.1	34.59	13	35.59	34.10	68.1	5,231	1.30%
2021/09/23	4.3	33.86	44	33.99	34.10	-39.7	5,482	-0.72%
2021/09/22	8.2	33.95	40.4	34.00	33.80	-32.2	5,512	-0.58%
2021/09/17	8.5	34.48	18	34.55	34.30	-9.5	5,554	-0.17%
2021/09/16	4.1	34.96	1	34.95	34.90	3.1	5,568	0.05%
2021/09/15	5.1	35.25	0	0.00	35.15	5.1	5,599	0.09%
2021/09/14	2	35.70	7	35.69	35.70	-5	5,717	-0.09%
2021/09/13	2	35.05	11	35.60	35.75	-9	6,089	-0.15%
2021/09/10	7.1	35.23	1	35.45	35.20	6.1	6,292	0.10%
2021/09/09	3	35.22	24	35.35	35.70	-21	6,319	-0.33%
2021/09/08	18	35.32	14	35.65	35.10	4	6,382	0.06%
2021/09/07	0	0.00	4	35.70	35.60	-4	6,401	-0.06%
2021/09/06	4.4	35.56	21	35.52	35.50	-16.6	6,471	-0.26%
2021/09/03	1.1	35.91	0	0.00	35.90	1.1	6,703	0.02%
2021/09/02	14	35.91	4	36.05	36.10	10	6,818	0.15%
2021/09/01	6	36.39	18	36.50	36.05	-12	6,932	-0.17%
2021/08/31	27.8	35.90	1	36.00	36.00	26.8	7,220	0.37%
2021/08/30	11.1	36.45	0	0.00	36.45	11.1	8,170	0.14%
2021/08/27	5	37.15	18	37.04	37.15	-13	8,507	-0.15%
2021/08/26	6	36.63	11.8	36.64	36.65	-5.8	9,338	-0.06%
2021/08/25	2	36.43	11	36.41	36.45	-9	9,548	-0.09%
2021/08/24	13.5	36.00	0.2	36.25	36.00	13.3	9,557	0.14%
2021/08/23	12.1	36.58	0	0.00	36.65	12.1	9,552	0.13%
2021/08/20	2.1	35.53	0	0.00	36.05	2.1	9,568	0.02%
2021/08/19	17.3	36.21	15.5	36.89	35.80	1.7	9,595	0.02%
2021/08/18	42.1	36.34	1	36.10	36.75	41.1	9,597	0.43%
2021/08/17	13.2	37.56	2	37.40	36.85	11.1	9,597	0.12%
2021/08/16	29.2	39.68	18.2	39.95	39.65	11	9,655	0.11%
2021/08/13	11.4	40.86	31	40.99	40.90	-19.6	9,619	-0.20%
2021/08/12	9.1	41.23	10	42.12	41.15	-1	9,653	-0.01%
2021/08/11	22.1	41.26	6	41.88	41.15	16.1	9,717	0.17%
2021/08/10	2	42.00	4	41.85	41.85	-2	9,801	-0.02%
2021/08/09	2	42.08	22.2	42.24	42.40	-20.2	9,916	-0.20%
2021/08/06	3	41.90	7	42.16	42.05	-4	10,006	-0.04%
2021/08/05	2.1	41.59	2	42.00	42.05	0.1	10,134	0.00%
2021/08/04	1	42.00	5	42.05	42.20	-4	10,387	-0.04%
2021/08/03	11	41.53	0	0.00	41.80	11	10,891	0.10%
2021/08/02	5.1	41.30	10	41.74	42.00	-4.9	11,135	-0.04%
2021/07/30	5.5	42.06	4	42.25	42.15	1.5	11,123	0.01%
2021/07/29	0	0.00	2	42.13	42.20	-2	11,148	-0.02%
2021/07/28	9	41.56	16	41.53	41.70	-7	11,200	-0.06%
2021/07/27	1	41.80	24	41.81	41.75	-23	11,276	-0.20%
2021/07/26	93.2	42.04	0	0.00	41.35	93.2	11,320	0.82%
2021/07/23	18	43.02	78	43.64	43.80	-60	11,234	-0.53%
2021/07/22	20.2	42.07	19.6	42.04	42.10	0.5	11,252	0.00%
2021/07/21	52	42.54	37	42.43	42.65	15	11,280	0.13%
2021/07/20	20.5	43.61	3	43.70	43.40	17.5	11,329	0.15%
2021/07/19	7	44.50	1	44.70	44.60	6	11,489	0.05%
2021/07/16	9.2	44.43	0	0.00	44.75	9.2	11,723	0.08%
2021/07/15	12	44.86	0	0.00	45.10	12	11,904	0.10%
2021/07/14	1.2	44.26	14	43.88	44.35	-12.8	12,012	-0.11%
2021/07/13	8	44.93	4.5	44.78	44.20	3.5	12,155	0.03%
2021/07/12	27.2	45.18	4.2	44.99	44.95	23	12,200	0.19%
2021/07/09	47.5	46.06	2	46.20	45.95	45.5	12,244	0.37%
2021/07/08	29.2	46.90	12	47.13	46.80	17.2	12,352	0.14%
2021/07/07	41	48.85	95.3	48.48	48.00	-54.3	12,719	-0.43%
2021/07/06	104	48.31	26.8	48.35	48.05	77.2	12,729	0.61%	大買/
2021/07/05	20	48.20	33.5	48.07	48.35	-13.5	12,634	-0.11%
2021/07/02	24.6	48.61	35	48.34	48.25	-10.4	12,625	-0.08%
2021/07/01	53.2	49.50	84	49.05	47.70	-30.8	12,600	-0.24%
2021/06/30	53	47.85	106	47.63	48.50	-53	12,196	-0.43%	大賣/
2021/06/29	6	45.78	13	45.67	45.60	-7	11,816	-0.06%
2021/06/28	2	45.15	20	45.65	46.00	-18	11,840	-0.15%
2021/06/25	15	45.23	1.2	44.96	44.90	13.8	11,931	0.12%
2021/06/24	9	45.28	4	45.39	45.40	5	12,036	0.04%
2021/06/23	10.1	45.26	13.5	45.52	44.80	-3.4	12,046	-0.03%
2021/06/22	56	46.09	76	45.63	45.25	-20	12,006	-0.17%
2021/06/21	22	45.05	53	45.06	45.80	-31	11,681	-0.27%
2021/06/18	8	43.92	13	44.02	44.30	-5	11,495	-0.04%
2021/06/17	30	44.24	34.1	44.26	44.05	-4.1	11,500	-0.04%
2021/06/16	12	43.81	8	43.84	43.85	4	11,569	0.03%
2021/06/15	26	43.84	8	43.84	44.00	18	11,547	0.16%
2021/06/11	154	45.09	70	45.27	44.50	84	11,486	0.73%	大買/
2021/06/09	21	45.53	8	46.24	45.10	13	11,135	0.12%
2021/06/08	73	48.01	54	47.28	46.90	19	11,004	0.17%
2021/06/07	157	47.91	197.7	48.96	49.00	-40.7	10,711	-0.38%	大買/大賣/
2021/06/04	66	46.89	111	46.38	45.65	-45	9,730	-0.46%	大賣/
2021/06/03	137	46.49	221.1	46.41	46.40	-84.1	9,410	-0.89%	大買/大賣/
2021/06/02	134	44.78	148	44.24	44.75	-14	8,596	-0.16%	大買/大賣/
2021/06/01	6	41.12	3.1	41.48	41.70	2.9	8,410	0.03%
2021/05/31	10	41.35	0.6	41.65	41.30	9.4	8,428	0.11%
2021/05/28	5	41.22	6.1	41.22	41.20	-1.1	8,435	-0.01%
2021/05/27	18	41.22	31.1	41.30	40.90	-13.1	8,495	-0.15%
2021/05/26	6	40.87	3	41.35	41.60	3	8,506	0.04%
2021/05/25	33	41.93	18	42.36	41.70	15	8,495	0.18%
2021/05/24	17	42.74	21	42.31	42.35	-4	8,454	-0.05%
2021/05/21	0.1	40.20	26	40.89	41.30	-26	8,413	-0.31%
2021/05/20	18	39.39	1	40.35	39.95	17	8,382	0.20%
2021/05/19	14	40.57	14	40.48	40.35	0	8,352	0.00%
2021/05/18	68.1	39.77	17	39.84	40.00	51.1	8,294	0.62%
2021/05/17	7	37.51	11.1	37.40	37.50	-4.1	8,225	-0.05%
2021/05/14	12.1	39.44	13.5	39.54	39.30	-1.5	8,098	-0.02%
2021/05/13	32.7	40.55	12	40.20	40.55	20.7	7,981	0.26%
2021/05/12	67	41.88	37	42.66	40.80	30	7,825	0.38%
2021/05/11	57.5	47.86	74.3	47.90	44.85	-16.8	7,543	-0.22%
2021/05/10	24.5	45.18	59.7	45.70	46.30	-35.2	7,010	-0.50%
2021/05/07	5	42.82	5	42.96	43.20	0	6,735	0.00%
2021/05/06	3.6	43.72	10	43.62	42.90	-6.5	6,739	-0.10%
2021/05/05	12.5	43.56	6	43.43	42.80	6.5	6,710	0.10%
2021/05/04	43.4	42.09	15	42.38	42.35	28.4	6,679	0.42%
2021/05/03	8.4	44.14	15	44.54	44.45	-6.6	6,594	-0.10%
2021/04/29	3.5	44.43	6	44.25	44.60	-2.5	6,583	-0.04%
2021/04/28	26.9	45.30	12	44.97	44.90	14.9	6,554	0.23%
2021/04/27	3.1	45.35	4	44.66	45.80	-0.9	6,573	-0.01%
2021/04/26	20	44.97	42.7	45.18	45.20	-22.7	6,491	-0.35%
2021/04/23	12	43.28	75.2	43.88	44.10	-63.2	6,353	-0.99%
2021/04/22	35.5	43.88	10.4	43.86	42.65	25.1	6,216	0.40%
2021/04/21	16.4	43.87	71.5	43.80	43.90	-55.1	6,020	-0.92%
2021/04/20	1	42.50	15	42.97	42.90	-14	5,845	-0.24%
2021/04/19	6.2	42.47	12	42.53	43.00	-5.9	5,793	-0.10%
2021/04/16	4.7	40.76	4	40.96	41.55	0.7	5,623	0.01%
2021/04/15	56	41.54	19	41.28	40.80	37	5,565	0.66%
2021/04/14	24.5	41.25	32	40.71	40.75	-7.5	5,534	-0.14%
2021/04/13	96.2	42.51	29.4	42.58	41.80	66.8	5,423	1.23%
2021/04/12	41.3	39.81	93.3	39.72	40.45	-51.9	4,935	-1.05%
2021/04/09	37	37.16	18	37.74	37.00	19	4,665	0.41%
2021/04/08	4	37.82	32.2	37.75	38.00	-28.2	4,657	-0.61%
2021/04/07	22	37.76	45	37.75	37.00	-23	4,750	-0.48%
2021/04/06	12.1	36.79	49	37.12	37.40	-36.9	5,023	-0.73%
2021/04/01	15	35.10	10.4	35.02	35.40	4.6	5,095	0.09%
2021/03/31	6.1	34.92	2	34.92	34.90	4.1	4,996	0.08%
2021/03/30	2	34.75	22.6	34.91	35.00	-20.5	4,935	-0.42%
2021/03/29	10	34.20	19.1	34.38	34.05	-9.1	4,784	-0.19%
2021/03/26	3	33.57	3.3	33.63	33.60	-0.3	4,838	-0.01%
2021/03/25	4.4	33.34	12.1	33.35	33.35	-7.7	4,869	-0.16%
2021/03/24	3	32.95	5	32.97	33.00	-2	4,804	-0.04%
2021/03/23	1	32.75	1	32.75	32.70	0	4,820	0.00%
2021/03/22	11	32.62	1	33.00	33.00	10	5,030	0.20%
2021/03/19	9	32.57	2	33.35	32.65	7	5,060	0.14%
2021/03/18	4	32.06	1	32.30	32.05	3	4,953	0.06%
2021/03/17	9	32.16	6	32.15	32.15	3	4,948	0.06%
2021/03/16	0	32.28	0	0.00	32.35	0	5,012	0.00%
2021/03/15	6	32.18	5	32.17	32.15	1	5,051	0.02%
2021/03/12	5	32.10	0	0.00	32.30	5	5,083	0.10%
2021/03/11	2.1	32.55	3	32.53	32.40	-0.9	5,137	-0.02%
2021/03/10	6	32.08	14	32.41	32.30	-8	5,138	-0.16%
2021/03/09	5	32.31	6	32.33	32.40	-1	5,155	-0.02%
2021/03/08	0	0.00	2	32.15	32.10	-2	5,171	-0.04%
2021/03/05	4	31.91	4	32.14	31.80	0	5,165	0.00%
2021/03/04	3	31.93	5	32.00	31.95	-2	5,211	-0.04%
2021/03/03	0	0.00	21	31.73	31.85	-21	5,198	-0.40%
2021/03/02	7	31.84	1	32.20	31.20	6	5,189	0.12%
2021/02/26	15	31.34	2	31.60	31.35	13	5,152	0.25%
2021/02/25	4	31.48	4	31.45	31.45	0	5,134	0.00%
2021/02/24	1.2	31.41	0	0.00	31.50	1.2	5,173	0.02%
2021/02/23	0.2	31.70	17	31.59	31.65	-16.8	5,162	-0.32%
2021/02/22	0	0.00	4	31.15	31.10	-4	5,150	-0.08%
2021/02/19	1	30.45	4	30.65	30.90	-3	5,168	-0.06%
2021/02/18	10	30.70	3	30.67	30.65	7	5,340	0.13%
2021/02/17	2	30.18	5	30.21	30.20	-3	5,365	-0.06%
2021/02/05	7	29.28	0	0.00	29.35	7	5,789	0.12%
2021/02/04	0.6	29.33	1	29.25	29.30	-0.4	5,813	-0.01%
2021/02/03	4	29.18	0	0.00	29.15	4	5,855	0.07%
2021/02/02	3	29.13	1	28.95	29.30	2	5,993	0.03%
2021/02/01	2	28.45	5	28.32	28.90	-3	6,029	-0.05%
2021/01/29	14.3	29.01	3	29.05	28.70	11.3	6,066	0.19%
2021/01/28	15	29.35	0	0.00	29.20	15	6,138	0.24%
2021/01/27	14	29.81	0	0.00	29.80	14	6,145	0.23%
2021/01/26	5	29.84	1	29.80	29.90	4	6,185	0.06%
2021/01/25	2	30.00	12	29.60	30.15	-10	6,210	-0.16%
2021/01/22	2	29.60	0.1	29.80	29.60	1.9	6,234	0.03%
2021/01/21	6	30.02	1	29.80	29.90	5	6,209	0.08%
2021/01/20	24	30.00	21.5	30.05	29.85	2.5	6,286	0.04%
2021/01/19	4	30.93	10	30.85	30.85	-6	6,495	-0.09%
2021/01/18	5	30.77	23	30.82	31.10	-18	6,550	-0.27%
2021/01/15	11	31.59	0	0.00	31.40	11	6,564	0.17%
2021/01/14	12	32.07	0.6	32.15	32.05	11.4	6,677	0.17%
2021/01/13	2.2	32.35	5	32.40	32.30	-2.8	6,713	-0.04%
2021/01/12	5	32.52	93	32.51	32.25	-88	6,781	-1.30%
2021/01/11	5	33.06	9	32.98	33.00	-4	6,760	-0.06%
2021/01/08	10	33.35	0	0.00	33.30	10	6,787	0.15%
2021/01/07	62	34.00	67	33.59	33.55	-5	6,802	-0.07%
2021/01/06	0	0.00	17.3	33.43	33.20	-17.3	6,891	-0.25%
2021/01/05	13	33.75	10	33.75	33.75	3	7,035	0.04%
2021/01/04	2	34.10	19	34.23	34.20	-17	7,184	-0.24%
2020/12/31	4.3	34.06	1	34.15	34.00	3.3	7,154	0.05%
2020/12/30	18	33.99	18.3	34.14	34.15	-0.3	7,118	0.00%
2020/12/29	127.1	34.14	18	34.26	33.55	109.1	7,018	1.55%	大買/鉅額交易
2020/12/28	12.5	33.06	36	33.34	33.45	-23.5	6,617	-0.36%
2020/12/25	0	0.00	9	31.87	31.85	-9	6,421	-0.14%
2020/12/24	1	31.85	9	32.03	31.95	-8	6,566	-0.12%
2020/12/23	2	31.90	2	31.90	32.00	0	6,696	0.00%
2020/12/22	18	32.40	52.4	32.53	32.10	-34.4	6,864	-0.50%
2020/12/21	23	31.85	100	31.81	31.95	-77	6,824	-1.13%
2020/12/17	8	31.39	0	0.00	31.35	8	6,965	0.11%
2020/12/16	30	31.65	34	31.75	31.75	-4	7,030	-0.06%
2020/12/15	16	31.32	12.2	31.38	31.25	3.8	7,052	0.05%
2020/12/14	12	30.50	10	30.50	30.85	2	7,238	0.03%
2020/12/11	3	30.58	15	30.50	30.60	-12	7,585	-0.16%
2020/12/10	5	31.27	3	31.65	30.85	2	7,732	0.03%
2020/12/09	7	30.86	0	0.00	30.90	7	7,836	0.09%
2020/12/08	4	31.15	13.5	31.22	31.20	-9.5	7,910	-0.12%
2020/12/07	15	30.90	2.1	30.89	30.80	12.9	8,044	0.16%
2020/12/04	3.2	31.34	0	31.60	31.40	3.2	8,135	0.04%
2020/12/03	13	31.52	3	31.70	31.55	10	8,318	0.12%
2020/12/02	9	31.78	3	31.70	31.65	6	8,383	0.07%
2020/12/01	0	31.95	10	31.99	31.95	-10	8,434	-0.12%
2020/11/30	10	32.29	13	32.44	31.80	-3	8,550	-0.04%
2020/11/27	13	31.88	17	31.92	32.00	-4	8,664	-0.05%
2020/11/26	1	32.00	2	32.08	31.95	-1	8,892	-0.01%
2020/11/25	15	31.82	0	0.00	31.75	15	9,325	0.16%
2020/11/24	1.1	31.91	0	0.00	31.90	1.1	9,455	0.01%
2020/11/23	4	31.75	3	31.90	31.80	1	9,522	0.01%
2020/11/20	4	31.99	3	32.05	32.00	1	9,527	0.01%
2020/11/19	4	31.78	0	0.00	31.70	4	9,608	0.04%
2020/11/18	4.1	31.77	4	31.76	31.95	0.1	9,607	0.00%
2020/11/17	13	32.05	2	31.70	32.00	11	9,652	0.11%
2020/11/16	2	32.65	6	32.69	32.65	-4	9,663	-0.04%
2020/11/13	40	33.70	38	33.68	32.60	2	9,815	0.02%
2020/11/11	5	33.00	20	32.97	33.10	-15	9,481	-0.16%
2020/11/10	29	32.67	9	32.40	32.45	20	9,584	0.21%
2020/11/09	2	33.00	5	33.15	33.25	-3	9,613	-0.03%
2020/11/06	17	32.52	4	32.60	32.70	13	9,894	0.13%
2020/11/05	21	32.94	3	32.65	32.60	18	10,067	0.18%
2020/11/04	9	33.16	9	33.43	33.25	0	10,031	0.00%
2020/11/03	10	33.41	12	33.18	33.15	-2	10,121	-0.02%
2020/11/02	13	33.26	0	0.00	33.15	13	10,118	0.13%
2020/10/30	10	34.28	2	34.38	33.95	8	10,102	0.08%
2020/10/29	18	34.26	61	34.13	34.30	-43	10,056	-0.43%
2020/10/28	6	35.12	19	35.68	34.75	-13	10,041	-0.13%
2020/10/27	13	34.80	56.1	35.03	35.35	-43.1	9,929	-0.43%
2020/10/26	8	33.50	7	33.72	33.55	1	9,628	0.01%
2020/10/23	5	33.93	3	34.30	33.75	2	9,552	0.02%
2020/10/22	2	34.10	9	34.16	33.85	-7	9,557	-0.07%
2020/10/21	23	33.63	16	33.88	33.75	7	9,440	0.07%
2020/10/20	6	33.33	16	33.46	33.60	-10	9,399	-0.11%
2020/10/19	2	32.58	0	0.00	32.50	2	9,368	0.02%
2020/10/16	6	32.91	5	32.97	32.80	1	9,357	0.01%
2020/10/15	6	33.28	4	33.45	33.20	2	9,340	0.02%
2020/10/14	29.5	33.46	2	34.18	33.20	27.5	9,348	0.29%
2020/10/13	19	34.13	13.5	34.38	34.50	5.5	9,174	0.06%
2020/10/12	3	33.45	28	33.03	33.50	-25	8,973	-0.28%
2020/10/08	19	31.99	0	0.00	31.75	19	8,852	0.21%
2020/10/07	7	32.49	8	32.68	32.25	-1	8,838	-0.01%
2020/10/06	40	32.26	18	32.39	32.50	22	8,827	0.25%
2020/10/05	1	31.85	2	31.93	32.10	-1	8,814	-0.01%
2020/09/30	19	32.00	11	31.79	31.55	8	8,814	0.09%
2020/09/29	17	31.87	37	32.21	32.55	-20	8,758	-0.23%
2020/09/28	4	31.35	3	31.97	31.80	1	8,634	0.01%
2020/09/25	14	31.26	31	31.56	31.60	-17	8,596	-0.20%
2020/09/24	7	30.58	20	31.06	30.45	-13	8,511	-0.15%
2020/09/23	20	31.75	34	31.56	31.15	-14	8,369	-0.17%
2020/09/22	46	32.18	49	32.54	31.90	-3	8,273	-0.04%
2020/09/21	8	32.75	16	33.17	33.10	-8	8,144	-0.10%
2020/09/18	14	32.64	26.2	32.63	32.90	-12.2	8,049	-0.15%
2020/09/17	19	31.03	31	31.67	31.75	-12	7,804	-0.15%
2020/09/16	2	30.65	50.1	31.09	31.55	-48.1	7,580	-0.63%
2020/09/15	0	0.00	5.5	29.88	30.00	-5.5	7,301	-0.08%
2020/09/14	5	29.25	9	29.42	29.00	-4	7,211	-0.06%
2020/09/11	6	28.78	12	28.67	28.50	-6	7,118	-0.08%
2020/09/10	17	29.45	8	29.03	29.00	9	7,058	0.13%
2020/09/09	5	29.70	12	29.72	29.65	-7	6,999	-0.10%
2020/09/08	5	28.78	57	29.10	29.15	-52	6,915	-0.75%
2020/09/07	46	27.90	133	28.48	27.90	-87	6,728	-1.29%	大賣/
2020/09/04	79	27.82	3	27.93	27.80	76	6,666	1.14%
2020/09/03	32	28.07	1	28.70	28.70	31	6,678	0.46%
2020/09/02	64	28.63	13	28.78	28.45	51	6,571	0.78%
2020/09/01	12	29.64	12	30.48	29.50	0	6,390	0.00%
2020/08/31	43	29.32	126	29.77	30.30	-83	6,145	-1.35%	大賣/
2020/08/28	12	27.65	91	27.46	27.55	-79	5,720	-1.38%
2020/08/27	54	26.70	8.2	26.51	26.30	45.8	5,580	0.82%
2020/08/26	70.1	27.22	2	27.65	27.10	68.1	5,487	1.24%
2020/08/25	6	27.29	22	27.79	27.30	-16	5,429	-0.29%
2020/08/24	7	27.06	5.2	27.21	27.00	1.8	5,386	0.03%
2020/08/21	24	27.33	8	27.35	27.30	16	5,399	0.30%
2020/08/20	22	27.18	25	26.98	27.50	-3	5,342	-0.06%
2020/08/19	30	27.56	34	27.66	28.00	-4	5,215	-0.08%
2020/08/18	3	26.57	5	26.63	26.45	-2	5,110	-0.04%
2020/08/17	10	26.24	6	26.43	26.50	4	5,168	0.08%
2020/08/14	6	26.33	14	26.18	26.35	-8	5,275	-0.15%
2020/08/13	10	25.74	4	25.89	25.55	6	5,249	0.11%
2020/08/12	14	25.64	44	25.77	25.40	-30	5,257	-0.57%
2020/08/11	5	24.95	34	24.92	25.15	-29	5,099	-0.57%
2020/08/10	10	24.03	1.6	24.11	23.90	8.4	4,954	0.17%
2020/08/07	2	23.95	20	24.05	24.15	-18	4,961	-0.36%
2020/08/06	2	23.43	2.4	23.46	23.55	-0.4	4,927	-0.01%
2020/08/05	0	0.00	37	23.38	23.40	-37	5,157	-0.72%
2020/08/04	0	0.00	1	23.15	23.15	-1	5,119	-0.02%
2020/08/03	1	23.05	0	0.00	23.20	1	5,110	0.02%
2020/07/31	42	23.18	0	0.00	23.20	42	5,088	0.83%
2020/07/30	0	0.00	4	23.34	23.25	-4	5,088	-0.08%
2020/07/29	2	23.20	1	23.30	23.15	1	5,083	0.02%
2020/07/28	1	23.10	22	23.32	23.10	-21	5,093	-0.41%
2020/07/27	2	23.60	4	23.95	23.60	-2	5,082	-0.04%
2020/07/24	3	23.60	0	0.00	23.60	3	5,059	0.06%
2020/07/23	5	23.92	8	24.08	23.80	-3	5,049	-0.06%
2020/07/22	3	23.80	1	23.85	23.85	2	4,996	0.04%
2020/07/21	1	23.65	2	24.00	23.90	-1	4,952	-0.02%
2020/07/20	0	0.00	10	23.97	23.95	-10	4,914	-0.20%
2020/07/17	3	23.80	3	23.53	23.55	0	4,850	0.00%
2020/07/16	3	23.90	3	23.75	23.85	0	4,858	0.00%
2020/07/15	2	23.70	4	23.75	23.80	-2	4,837	-0.04%
2020/07/14	13	23.38	3	23.48	23.25	10	4,784	0.21%
2020/07/13	2	23.35	50	23.84	23.70	-48	4,766	-1.01%
2020/07/10	2	23.50	43	23.34	23.35	-41	4,775	-0.86%
2020/07/09	1	23.40	24	23.18	23.05	-23	4,699	-0.49%
2020/07/08	0.3	23.15	8	23.19	23.20	-7.7	4,670	-0.16%
2020/07/07	5	23.08	8.7	22.98	22.95	-3.7	4,674	-0.08%
2020/07/06	3	22.98	10	22.97	23.00	-7	4,713	-0.15%
2020/07/03	18	23.84	7	23.84	23.95	11	4,653	0.24%
2020/07/02	6	23.75	2	23.90	23.85	4	4,572	0.09%
2020/07/01	3	23.68	3	23.67	23.65	0	4,583	0.00%
2020/06/30	10	23.40	0	0.00	23.30	10	4,558	0.22%
2020/06/29	9.5	23.20	0	0.00	23.15	9.5	4,584	0.21%
2020/06/24	3	23.45	0	0.00	23.50	3	4,588	0.07%
2020/06/23	6	23.63	8	23.63	23.55	-2	4,655	-0.04%
2020/06/22	3	23.72	4	24.06	23.70	-1	4,710	-0.02%
2020/06/19	4	24.03	5	24.31	23.65	-1	4,700	-0.02%
2020/06/18	0	23.95	8	24.08	24.00	-8	4,723	-0.17%
2020/06/17	1	23.90	4	24.03	23.75	-3	4,736	-0.06%
2020/06/16	3	23.45	37	23.76	23.85	-34	4,805	-0.71%
2020/06/15	19	23.01	1	23.05	22.90	18	4,918	0.37%
2020/06/12	3	22.25	8	22.31	22.70	-5	4,931	-0.10%
2020/06/11	8	22.64	19	22.62	22.50	-11	4,997	-0.22%
2020/06/10	34	22.80	4	22.75	22.75	30	5,048	0.59%
2020/06/09	5	23.71	8	23.71	23.70	-3	5,193	-0.06%
2020/06/08	8	23.80	1	23.95	23.95	7	5,294	0.13%
2020/06/04	8	23.68	0	0.00	23.60	8	5,545	0.14%
2020/06/03	2	23.90	1	23.85	23.95	1	5,668	0.02%
2020/06/02	1	23.95	3	23.95	23.80	-2	5,700	-0.04%
2020/06/01	2	23.85	4	23.89	23.95	-2	5,810	-0.03%
2020/05/29	0	0.00	5	24.08	23.60	-5	5,939	-0.08%
2020/05/28	5	24.04	1	23.90	23.85	4	6,106	0.07%
2020/05/27	7	24.00	1	24.10	23.90	6	6,201	0.10%
2020/05/26	2	23.80	4	23.94	23.90	-2	6,571	-0.03%
2020/05/25	12	23.62	6	23.59	23.45	6	7,089	0.08%
2020/05/22	35	24.26	15	24.22	24.05	20	7,214	0.28%
2020/05/21	5	24.15	57	24.16	24.30	-52	7,427	-0.70%
2020/05/20	7	23.77	16	23.90	23.55	-9	7,367	-0.12%
2020/05/19	3	23.07	11.1	23.40	23.60	-8.1	7,336	-0.11%
2020/05/18	4	22.89	27	22.93	23.10	-23	7,175	-0.32%
2020/05/15	4.1	21.80	13	21.97	22.20	-8.9	7,007	-0.13%
2020/05/14	9.1	21.71	1	21.90	21.50	8.1	6,955	0.12%
2020/05/13	10	22.08	2	22.13	21.90	8	6,894	0.12%
2020/05/12	19	22.37	44	22.38	22.40	-25	6,806	-0.37%
2020/05/11	2.1	21.10	2	21.10	21.10	0.1	6,543	0.00%
2020/05/08	1	21.05	6	21.14	21.05	-5	6,555	-0.08%
2020/05/07	2	20.90	0	0.00	21.10	2	6,650	0.03%
2020/05/05	0	0.00	3	20.93	20.95	-3	6,789	-0.04%
2020/05/04	7.7	20.89	3	20.90	20.80	4.7	6,791	0.07%
2020/04/30	4	21.11	5	21.11	21.20	-1	6,772	-0.01%
2020/04/29	0	0.00	11	21.04	21.05	-11	6,759	-0.16%
2020/04/28	1	20.90	3	21.00	21.00	-2	6,732	-0.03%
2020/04/27	1	20.75	13	20.57	20.70	-12	6,745	-0.18%
2020/04/24	2	20.40	2	20.45	20.40	0	6,752	0.00%
2020/04/23	4.7	20.33	5	20.37	20.60	-0.3	6,759	0.00%
2020/04/22	7	20.11	2	20.35	20.30	5	6,754	0.07%
2020/04/21	13	20.65	5	20.68	20.35	8	6,773	0.12%
2020/04/20	1	20.95	10	21.05	21.00	-9	6,744	-0.13%
2020/04/17	2	21.08	5	21.26	21.00	-3	6,723	-0.04%
2020/04/16	6	21.25	0	0.00	21.15	6	6,759	0.09%
2020/04/15	2	21.00	39	21.16	21.45	-37	6,723	-0.55%
2020/04/14	5	20.74	37	20.84	20.85	-32	6,657	-0.48%
2020/04/13	13	20.75	2	20.68	20.60	11	6,647	0.17%
2020/04/10	12	20.82	8	20.79	20.75	4	6,633	0.06%
2020/04/09	2	20.83	27	21.06	21.10	-25	6,605	-0.38%
2020/04/08	1	20.55	11	20.59	20.85	-10	6,563	-0.15%
2020/04/07	13	20.43	1	20.40	20.30	12	6,514	0.18%
2020/04/06	7	20.09	7	20.34	20.40	0	6,489	0.00%
2020/04/01	0	0.00	6	20.51	20.50	-6	6,454	-0.09%
2020/03/31	2	20.38	0	0.00	20.55	2	6,481	0.03%
2020/03/30	5	19.95	10	20.37	20.50	-5	6,439	-0.08%
2020/03/27	15.1	20.27	14.6	20.49	20.10	0.4	6,396	0.01%
2020/03/26	8	20.39	11.1	20.66	20.75	-3.1	6,303	-0.05%
2020/03/25	0	0.00	18.1	20.17	20.35	-18.1	6,194	-0.29%
2020/03/24	9	19.43	5	19.41	19.45	4	6,102	0.07%
2020/03/23	3	18.73	11	18.97	19.05	-8	6,000	-0.13%
2020/03/20	33	18.30	22	18.31	18.35	11	5,913	0.19%
2020/03/19	48	17.70	4	17.96	17.55	44	5,777	0.76%
2020/03/18	18	19.83	10	20.29	19.45	8	5,544	0.14%
2020/03/17	25	20.55	21	20.51	20.35	4	5,438	0.07%
2020/03/16	19.1	21.06	12	21.36	21.00	7.1	5,330	0.13%
2020/03/13	18.5	20.87	25	20.67	21.30	-6.5	5,237	-0.12%
2020/03/12	37	21.96	36.1	22.31	22.50	0.9	4,960	0.02%
2020/03/11	32.2	22.97	35	23.11	23.00	-2.9	4,821	-0.06%
2020/03/10	6	22.27	16	22.57	22.70	-10	4,707	-0.21%
2020/03/09	35.5	22.64	26	22.28	22.10	9.5	4,538	0.21%
2020/03/06	16	23.21	11.1	23.41	23.20	4.9	4,361	0.11%
2020/03/05	23	23.34	3	23.25	23.50	20	4,286	0.47%
2020/03/04	8	24.09	14	24.24	23.75	-6	4,154	-0.14%
2020/03/03	4	24.36	33	24.34	24.20	-29	4,018	-0.72%
2020/03/02	23	23.45	8	23.62	23.35	15	3,790	0.40%
2020/02/27	18	24.19	46	24.60	23.65	-28	3,649	-0.77%
2020/02/26	26	24.06	66	24.02	23.65	-40	3,278	-1.22%
2020/02/25	14	23.15	29	22.71	22.60	-15	2,676	-0.56%
2020/02/24	7	22.84	51	22.63	23.00	-44	2,438	-1.80%
2020/02/21	6	21.44	40	21.54	21.65	-34	2,096	-1.62%
2020/02/20	0	0.00	22	21.10	21.00	-22	1,950	-1.13%
2020/02/19	10	20.70	11	20.67	20.60	-1	1,856	-0.05%
2020/02/18	0	20.50	1	20.50	20.50	-1	1,884	-0.05%
2020/02/17	3	20.50	4	20.55	20.50	-1	1,955	-0.05%
2020/02/14	0	0.00	3	20.32	20.30	-3	1,909	-0.16%
2020/02/13	0	20.10	1.1	20.15	20.10	-1.1	1,892	-0.06%
2020/02/12	1	20.00	1	20.15	20.15	0	1,886	0.00%
2020/02/11	8	20.06	0	0.00	20.05	8	1,862	0.43%
2020/02/10	14	20.23	20	20.34	20.25	-6	1,832	-0.33%
2020/02/07	24	20.50	20	20.61	20.80	4	1,732	0.23%
2020/02/06	2	19.80	10.1	19.92	20.00	-8.1	1,578	-0.51%
2020/02/05	1	19.70	0	0.00	19.65	1	1,561	0.06%
2020/02/03	12	19.43	13	19.48	19.55	-1	1,540	-0.06%
2020/01/31	5	19.74	0	0.00	19.70	5	1,511	0.33%
2020/01/30	24	19.50	19	19.67	19.55	5	1,495	0.33%
2020/01/20	2	20.40	13	20.45	20.45	-11	1,464	-0.75%
2020/01/17	0	0.00	3	20.23	20.20	-3	1,426	-0.21%
2020/01/16	1	20.00	0.1	20.10	20.20	1	1,404	0.07%
2020/01/15	0	0.00	54	19.86	20.00	-54	1,378	-3.92%
2020/01/14	0	0.00	32.1	19.82	19.75	-32.1	1,333	-2.41%
2020/01/13	14	19.68	16	19.67	19.75	-2	1,343	-0.15%
2020/01/10	17	19.71	30.2	19.69	19.75	-13.2	1,356	-0.97%
2020/01/08	8	19.20	1	19.30	19.20	7	1,306	0.54%
2020/01/07	0	0.00	3	19.23	19.35	-3	1,304	-0.23%
2020/01/06	5	19.24	6	19.28	19.20	-1	1,326	-0.08%
2020/01/03	4	19.30	8	19.46	19.40	-4	1,345	-0.30%
2020/01/02	10	19.45	26	19.45	19.45	-16	1,339	-1.19%
2019/12/31	0	0.00	35	19.24	19.30	-35	1,305	-2.68%
2019/12/30	0	19.20	8	19.21	19.20	-8	1,288	-0.62%
2019/12/27	8	19.03	1	19.10	19.10	7	1,263	0.55%
2019/12/26	4	19.15	10	19.18	19.15	-6	1,248	-0.48%
2019/12/25	9	18.85	0	0.00	18.95	9	1,203	0.75%
2019/12/24	0	0.00	2	19.00	18.95	-2	1,203	-0.17%
2019/12/23	0	18.90	3	19.00	19.00	-3	1,200	-0.25%
2019/12/20	5	18.85	0	0.00	18.85	5	1,204	0.42%
2019/12/19	1	18.90	2	18.90	18.95	-1	1,202	-0.08%
2019/12/18	0	0.00	6	18.93	18.95	-6	1,200	-0.50%
2019/12/17	13	18.68	2	18.80	18.85	11	1,191	0.92%
2019/12/16	30	18.96	9	19.02	18.85	21	1,155	1.82%
2019/12/13	5	18.95	5	18.95	19.00	0	1,151	0.00%
2019/12/12	0	0.00	5	18.95	18.95	-5	1,150	-0.43%
2019/12/11	1	19.00	2	18.90	18.95	-1	1,150	-0.09%
2019/12/10	2	18.75	6.6	18.86	18.95	-4.6	1,157	-0.40%
2019/12/09	2	18.68	0	0.00	18.75	2	1,152	0.17%
2019/12/06	2	18.68	0	0.00	18.60	2	1,157	0.17%
2019/12/05	17	18.61	0.2	18.60	18.60	16.8	1,186	1.42%
2019/12/03	0	0.00	1	18.70	18.75	-1	1,166	-0.09%
2019/12/02	13	18.66	27	18.70	18.70	-14	1,164	-1.20%
2019/11/29	0	0.00	2.5	18.80	18.80	-2.5	1,152	-0.21%
2019/11/28	5	18.87	9	18.87	18.85	-4	1,153	-0.35%
2019/11/27	1	19.00	5	19.00	19.05	-4	1,131	-0.35%
2019/11/26	21.2	18.95	0	0.00	18.90	21.2	1,111	1.90%
2019/11/25	16	19.28	9	19.19	19.20	7	1,088	0.64%
2019/11/22	12	18.80	0	0.00	18.80	12	1,052	1.14%
2019/11/21	9	18.88	2	18.85	18.85	7	1,052	0.67%
2019/11/20	50	18.90	2	18.98	18.95	48	1,052	4.56%
2019/11/19	10	18.83	1	18.85	18.80	9	1,053	0.85%
2019/11/18	5	18.79	2	18.95	18.80	3	1,052	0.29%
2019/11/15	15	19.05	7	19.11	18.85	8	1,048	0.76%
2019/11/14	3	18.78	14.2	18.67	18.80	-11.2	997	-1.12%
2019/11/12	0.1	18.25	13	18.15	18.25	-12.9	934	-1.39%
2019/11/07	0	0.00	8	18.27	18.25	-8	934	-0.86%
2019/11/05	4	18.35	1	18.30	18.35	3	936	0.32%
2019/11/04	0	0.00	2	18.20	18.25	-2	953	-0.21%
2019/11/01	0	0.00	1	18.10	18.10	-1	968	-0.10%
2019/10/31	0	0.00	1	18.20	18.15	-1	982	-0.10%
2019/10/30	3	18.05	0	0.00	18.20	3	1,007	0.30%
2019/10/28	2	18.25	4	18.28	18.15	-2	1,018	-0.20%
2019/10/23	3	17.98	6	18.05	18.00	-3	1,033	-0.29%
2019/10/22	3	18.00	0	0.00	18.00	3	1,038	0.29%
2019/10/21	4.5	17.93	0	0.00	17.95	4.5	1,057	0.43%
2019/10/18	3	18.00	1	17.80	17.80	2	1,040	0.19%
2019/10/17	0	0.00	5	18.41	18.45	-5	1,013	-0.49%
2019/10/16	0	18.30	0	0.00	18.35	0	1,012	0.00%
2019/10/15	1	18.30	2	18.35	18.30	-1	1,008	-0.10%
2019/10/14	0	0.00	5	18.14	18.30	-5	1,030	-0.49%
2019/10/09	5.2	17.88	0	0.00	17.65	5.2	1,052	0.49%
2019/10/08	0	0.00	8	18.12	18.05	-8	1,038	-0.77%
2019/10/04	1.4	17.86	0	0.00	17.85	1.4	1,116	0.13%
2019/10/03	1	18.00	2	17.85	18.00	-1	1,157	-0.09%
2019/10/02	2.1	17.95	0	0.00	17.90	2.1	1,175	0.18%
2019/10/01	0	18.00	0	0.00	18.00	0	1,189	0.00%
2019/09/27	8	17.90	10	17.90	17.85	-2	1,212	-0.16%
2019/09/26	3	18.00	10	18.05	18.05	-7	1,227	-0.57%
2019/09/25	4	18.03	10	18.05	18.05	-6	1,266	-0.47%
2019/09/24	4.4	18.12	3	18.13	18.10	1.4	1,283	0.11%
2019/09/23	2.3	18.23	0	0.00	18.20	2.3	1,297	0.18%
2019/09/20	0	18.50	1	18.20	18.30	-1	1,305	-0.08%
2019/09/19	1	18.25	0	0.00	18.20	1	1,334	0.07%
2019/09/17	1	18.15	0	0.00	18.15	1	1,377	0.07%
2019/09/16	0.1	18.35	13	18.35	18.35	-12.9	1,427	-0.90%
2019/09/12	10.1	18.25	5	18.35	18.30	5.1	1,471	0.35%
2019/09/11	1	18.20	3	18.17	18.10	-2	1,508	-0.13%
2019/09/10	0	0.00	5	18.30	18.25	-5	1,516	-0.33%
2019/09/09	10	18.20	11	18.18	18.30	-1	1,527	-0.07%
2019/09/06	0	0.00	2	17.90	17.85	-2	1,503	-0.13%
2019/09/05	11	17.85	5	17.90	17.85	6	1,510	0.40%
2019/09/04	1.3	17.72	2	17.80	17.85	-0.7	1,510	-0.05%
2019/09/03	10	17.80	0	0.00	17.70	10	1,512	0.66%
2019/09/02	1	17.70	0	0.00	17.75	1	1,528	0.07%
2019/08/30	1	17.50	1	17.50	17.55	0	1,526	0.00%
2019/08/29	0	0.00	1	17.35	17.40	-1	1,525	-0.07%
2019/08/27	2	17.48	0	0.00	17.40	2	1,527	0.13%
2019/08/26	1	17.55	0	0.00	17.50	1	1,523	0.07%
2019/08/23	3	17.65	0	0.00	17.65	3	1,534	0.20%
2019/08/22	2	17.70	70	17.73	17.80	-68	1,545	-4.40%
2019/08/21	6	17.65	60	17.65	17.70	-54	1,555	-3.47%
2019/08/19	2	17.75	0	0.00	17.75	2	1,553	0.13%
2019/08/16	10.1	17.68	1	17.70	17.65	9.1	1,551	0.59%
2019/08/15	4	17.74	0	0.00	17.80	4	1,545	0.26%
2019/08/14	0	0.00	1	18.05	18.00	-1	1,546	-0.06%
2019/08/12	2.2	18.31	1	18.35	18.30	1.2	1,557	0.07%
2019/08/08	1	18.15	0	0.00	18.35	1	1,564	0.06%
2019/08/07	3	18.02	0	0.00	17.95	3	1,567	0.19%
2019/08/06	8	17.77	9	17.83	18.05	-1	1,586	-0.06%
2019/08/05	2	18.25	27	18.30	18.10	-25	1,574	-1.59%
2019/08/02	5	18.43	6	18.40	18.45	-1	1,580	-0.06%
2019/08/01	6	18.63	14	18.64	18.65	-8	1,610	-0.50%
2019/07/31	5.2	18.80	0	0.00	18.80	5.2	1,600	0.32%
2019/07/30	4	18.88	0	0.00	18.85	4	1,607	0.25%
2019/07/29	8	18.96	22.7	18.97	18.95	-14.7	1,635	-0.90%
2019/07/25	6	19.03	0	0.00	19.00	6	1,627	0.37%
2019/07/24	0	0.00	5	19.10	19.05	-5	1,641	-0.30%
2019/07/23	8.2	19.02	0	0.00	19.00	8.2	1,645	0.50%
2019/07/22	3	19.20	3	19.25	19.10	0	1,642	0.00%
2019/07/18	2	19.10	4	19.05	19.10	-2	1,675	-0.12%
2019/07/17	3	19.13	0	0.00	19.15	3	1,685	0.18%
2019/07/16	10	19.09	0	0.00	19.15	10	1,683	0.59%
2019/07/15	24	19.32	1	19.25	19.20	23	1,662	1.38%
2019/07/12	1	19.65	2	19.70	19.70	-1	1,678	-0.06%
2019/07/11	11	19.70	1.1	19.72	19.65	9.9	1,703	0.58%
2019/07/10	2	20.55	0	0.00	20.60	2	1,691	0.12%
2019/07/09	1	20.45	0	0.00	20.50	1	1,665	0.06%
2019/07/08	0	0.00	1	20.55	20.55	-1	1,682	-0.06%
2019/07/05	1	20.55	1	20.55	20.60	0	1,707	0.00%
2019/07/04	3	20.47	0	0.00	20.50	3	1,857	0.16%
2019/07/03	1	20.40	5	20.52	20.40	-4	1,897	-0.21%
2019/07/02	0.2	20.40	4	20.58	20.45	-3.9	1,956	-0.20%
2019/07/01	8	20.20	4	20.35	20.25	4	1,951	0.20%
2019/06/28	13	20.25	0	0.00	20.20	13	1,943	0.67%
2019/06/27	1	20.35	1	20.50	20.40	0	1,942	0.00%
2019/06/26	6	20.41	0	0.00	20.35	6	1,979	0.30%
2019/06/25	2	20.65	0	0.00	20.75	2	1,973	0.10%
2019/06/24	0	20.70	4	20.76	20.75	-4	1,970	-0.20%
2019/06/21	12	20.53	9.1	20.64	20.75	2.9	1,965	0.15%
2019/06/20	5	20.55	12.3	20.46	20.50	-7.3	1,945	-0.38%
2019/06/19	0	0.00	12	20.20	20.20	-12	1,950	-0.62%
2019/06/18	0	0.00	1	19.85	19.90	-1	1,940	-0.05%
2019/06/17	0	19.90	3	19.95	19.90	-3	1,948	-0.15%
2019/06/14	0	0.00	4	19.61	19.65	-4	1,941	-0.21%
2019/06/13	1	19.45	0	0.00	19.45	1	1,941	0.05%
2019/06/10	0	0.00	1	19.55	19.55	-1	1,983	-0.05%
2019/06/06	1	19.45	0	0.00	19.40	1	1,984	0.05%
2019/06/05	4	19.41	1	19.45	19.40	3	1,996	0.15%
2019/05/31	0	0.00	1	19.50	19.40	-1	2,038	-0.05%
2019/05/28	10.2	19.30	0	0.00	19.30	10.2	2,030	0.50%
2019/05/24	10.2	19.25	0	0.00	19.35	10.2	2,043	0.50%
2019/05/23	0.3	19.40	0	0.00	19.25	0.3	2,056	0.01%
2019/05/22	0.2	19.45	0	0.00	19.40	0.2	2,078	0.01%
2019/05/20	0.1	19.50	0	0.00	19.35	0.1	2,120	0.00%
2019/05/14	2	19.03	0	0.00	19.30	2	2,268	0.09%
2019/05/13	1	19.25	0	0.00	19.20	1	2,303	0.04%
2019/05/10	2	19.28	0	0.00	19.35	2	2,323	0.09%
2019/05/09	3	19.70	0	0.00	19.50	3	2,332	0.13%
2019/05/08	1	19.65	0	0.00	19.80	1	2,303	0.04%
2019/05/07	0	0.00	5	19.70	19.70	-5	2,301	-0.22%
2019/05/06	6	19.70	1	19.75	19.70	5	2,294	0.22%
2019/05/03	3	19.92	0	0.00	19.95	3	2,269	0.13%
2019/04/25	5	19.95	0	0.00	20.10	5	2,251	0.22%
2019/04/23	1	19.75	7	19.80	19.80	-6	2,221	-0.27%
2019/04/22	1	19.95	3	20.00	19.95	-2	2,212	-0.09%
2019/04/19	1	19.90	7	20.00	19.90	-6	2,210	-0.27%
2019/04/18	3	19.97	0	0.00	19.85	3	2,209	0.14%
2019/04/16	6	20.54	0	0.00	20.45	6	2,147	0.28%
2019/04/15	2	20.68	3	20.85	20.60	-1	2,141	-0.05%
2019/04/12	8	20.66	1	20.85	20.55	7	2,121	0.33%
2019/04/11	4	21.14	0	0.00	21.00	4	2,074	0.19%
2019/04/10	1	21.05	3	21.35	21.35	-2	2,041	-0.10%
2019/04/08	0	0.00	3	20.75	21.20	-3	1,847	-0.16%
2019/04/03	0	20.90	1	20.65	20.60	-1	1,793	-0.06%
2019/04/02	0	0.00	3	20.55	20.55	-3	1,760	-0.17%
2019/04/01	0	20.50	0	0.00	20.50	0	1,755	0.00%
2019/03/29	1	20.10	1	20.55	20.50	0	1,744	0.00%
2019/03/28	1	20.35	0	0.00	20.20	1	1,771	0.06%
2019/03/25	3	20.57	0	0.00	20.55	3	1,788	0.17%
2019/03/22	3	20.80	247	20.76	20.90	-244	1,782	-13.69%	大賣/鉅額交易
2019/03/21	248	20.48	0	0.00	20.65	248	1,736	14.28%	大買/鉅額交易
2019/03/20	0	0.00	1	20.40	20.40	-1	1,708	-0.06%
2019/03/14	1	20.20	11	20.15	20.10	-10	1,701	-0.59%
2019/03/13	1	20.30	1	20.35	20.30	0	1,710	0.00%
2019/03/12	1	20.35	1	20.50	20.25	0	1,722	0.00%
2019/03/11	2	20.00	1	20.15	20.30	1	1,735	0.06%
2019/03/07	1	20.20	0	0.00	20.20	1	1,804	0.06%
2019/03/06	1	20.35	0	0.00	20.40	1	1,814	0.06%
2019/03/04	0	0.00	1	20.30	20.25	-1	1,799	-0.06%
2019/02/25	1	20.40	0	0.00	20.35	1	1,851	0.05%
2019/02/21	1	20.10	0	0.00	20.15	1	1,874	0.05%
2019/02/20	0	20.25	10	20.25	20.25	-10	1,883	-0.53%
2019/02/18	10	20.35	5	20.40	20.40	5	1,883	0.27%
2019/02/15	0	0.00	3	20.05	20.15	-3	1,862	-0.16%
2019/02/14	0	0.00	3	19.65	19.70	-3	1,821	-0.16%
2019/02/13	2.1	19.40	0	0.00	19.45	2.1	1,814	0.11%
2019/02/12	0	0.00	2	19.43	19.45	-2	1,834	-0.11%
2019/02/11	3	19.43	1	19.45	19.30	2	1,832	0.11%
2019/01/30	1	19.45	2	19.53	19.45	-1	1,906	-0.05%
2019/01/28	0	0.00	4	19.29	19.30	-4	1,939	-0.21%
2019/01/23	0	0.00	1	19.05	19.10	-1	2,148	-0.05%
2019/01/08	1	18.65	0	0.00	18.65	1	2,759	0.04%
2018/12/28	1	18.90	0	0.00	18.65	1	3,145	0.03%
2018/12/27	6	18.85	1	19.05	19.00	5	3,264	0.15%
2018/12/26	1	18.65	0	0.00	18.60	1	3,334	0.03%
2018/12/25	0	0.00	5	18.85	19.00	-5	3,366	-0.15%
2018/12/24	10	19.15	3	19.05	19.20	7	3,420	0.20%
2018/12/22	0.2	19.05	0	0.00	18.90	0.2	3,474	0.00%
2018/12/21	7	18.92	0	0.00	18.85	7	3,644	0.19%
2018/12/19	1	19.65	0	0.00	19.65	1	3,831	0.03%
2018/12/18	2	19.73	2	19.70	19.65	0	3,907	0.00%
2018/12/17	1	20.05	0	0.00	19.95	1	4,005	0.02%
2018/12/12	0	0.00	1	20.35	20.25	-1	4,329	-0.02%
2018/12/11	1	20.30	1	20.25	20.35	0	4,474	0.00%
2018/12/07	0	0.00	1	20.60	20.60	-1	4,930	-0.02%
2018/12/05	1	20.95	2	21.00	21.00	-1	5,355	-0.02%
2018/12/04	7	21.42	0	0.00	21.40	7	5,528	0.13%
2018/12/03	0	0.00	1	21.75	21.65	-1	5,889	-0.02%
2018/11/30	4	21.11	5	21.75	21.75	-1	5,919	-0.02%
2018/11/29	4	21.25	2	21.23	21.20	2	5,918	0.03%
2018/11/28	0	0.00	30	21.20	21.25	-30	5,963	-0.50%
2018/11/26	46	21.26	0	0.00	21.35	46	6,105	0.75%
2018/11/23	0	0.00	5	20.70	20.90	-5	6,149	-0.08%
2018/11/22	0	0.00	2	21.05	20.90	-2	6,316	-0.03%
2018/11/19	1	21.50	2	21.75	21.60	-1	6,896	-0.01%
2018/11/16	0	0.00	1	21.35	21.35	-1	7,278	-0.01%
2018/11/15	0	0.00	2	21.20	21.20	-2	7,571	-0.03%
2018/11/13	0	0.00	8	21.04	21.30	-8	7,792	-0.10%
2018/11/12	0	0.00	4	21.40	21.35	-4	7,946	-0.05%
2018/11/09	2	21.20	6	21.21	21.20	-4	8,196	-0.05%
2018/11/08	7	21.21	32	21.20	21.35	-25	8,340	-0.30%
2018/11/07	35	21.33	6	21.36	21.35	29	8,346	0.35%
2018/11/05	2	20.23	3	20.00	20.00	-1	8,482	-0.01%
2018/11/02	0	0.00	7	20.28	20.50	-7	8,470	-0.08%
2018/11/01	12	20.08	5	20.00	20.25	7	8,436	0.08%
2018/10/31	5	19.35	0	0.00	19.75	5	8,368	0.06%
2018/10/26	3	19.42	0	0.00	20.10	3	8,136	0.04%
2018/10/25	3	19.75	3	19.80	20.05	0	8,059	0.00%
2018/10/24	3	20.50	1	20.25	20.45	2	7,970	0.03%
2018/10/23	3	20.35	0	0.00	20.45	3	7,986	0.04%
2018/10/18	0	0.00	8	20.95	20.55	-8	7,876	-0.10%
2018/10/17	12	21.38	8	21.25	21.00	4	7,802	0.05%
2018/10/16	7	21.71	0	0.00	21.65	7	7,726	0.09%
2018/10/15	8	21.74	10	21.99	22.00	-2	7,678	-0.03%
2018/10/12	1	20.20	2	21.43	21.60	-1	7,583	-0.01%
2018/10/11	1	21.05	0	0.00	21.05	1	7,437	0.01%
2018/10/09	0	0.00	3	23.28	23.35	-3	7,356	-0.04%
2018/10/08	3	23.05	2	23.23	23.00	1	7,322	0.01%
2018/10/05	17	23.05	0	0.00	23.00	17	7,242	0.23%
2018/10/04	4	23.18	67	23.39	24.10	-63	7,126	-0.88%
2018/10/03	9	23.93	0.1	23.85	23.75	8.9	7,062	0.13%
2018/10/01	6	24.33	3	24.67	24.40	3	7,001	0.04%
2018/09/28	7	24.73	1	24.85	24.60	6	6,963	0.09%
2018/09/27	0.1	25.15	20	25.05	25.30	-19.9	6,795	-0.29%
2018/09/26	6	24.43	20	24.45	24.80	-14	6,650	-0.21%
2018/09/25	1	23.80	3	23.93	23.55	-2	6,526	-0.03%
2018/09/21	13	24.33	0	24.00	24.05	13	6,454	0.20%
2018/09/20	12	23.94	4	24.15	23.80	8	6,333	0.13%
2018/09/19	0.2	24.55	0	0.00	24.65	0.2	6,195	0.00%
2018/09/18	25	24.71	1	24.65	24.65	24	6,141	0.39%
2018/09/17	2	24.73	3	24.62	24.60	-1	6,009	-0.02%
2018/09/14	14	24.39	26.2	24.70	25.00	-12.2	5,859	-0.21%
2018/09/13	11	23.65	11	23.63	23.75	0	5,568	0.00%
2018/09/12	30	23.26	1	23.40	23.30	29	5,400	0.54%
2018/09/11	34	22.58	6	22.48	22.75	28	5,158	0.54%
2018/09/10	2	21.68	6	21.95	22.40	-4	5,014	-0.08%
2018/09/07	5	22.30	10	22.23	21.80	-5	4,829	-0.10%
2018/09/05	1	21.55	0	0.00	21.50	1	4,448	0.02%
2018/09/04	0	0.00	2	21.40	21.35	-2	4,411	-0.05%
2018/08/31	1	21.20	3.1	21.24	21.45	-2.1	4,320	-0.05%
2018/08/30	0	0.00	12	21.56	21.45	-12	4,271	-0.28%
2018/08/29	12	21.92	23	21.61	21.95	-11	4,235	-0.26%
2018/08/28	10	21.40	0	0.00	21.35	10	4,138	0.24%
2018/08/27	2	21.73	107	21.53	21.50	-105	4,155	-2.53%	大賣/鉅額交易
2018/08/24	46	21.57	3	21.87	21.75	43	4,019	1.07%
2018/08/23	46	21.55	2	21.43	21.65	44	3,728	1.18%
2018/08/22	24	20.54	33	20.66	20.65	-9	3,364	-0.27%
2018/08/21	2	19.30	41	19.59	19.80	-39	3,080	-1.27%
2018/08/20	5	19.01	3	19.00	19.10	2	2,905	0.07%
2018/08/17	17	19.04	17	19.29	19.05	0	2,850	0.00%
2018/08/16	18	18.92	19	19.47	18.80	-1	2,680	-0.04%
2018/08/15	19	18.10	0	0.00	18.55	19	2,430	0.78%
2018/08/14	0	0.00	3	18.05	18.10	-3	2,268	-0.13%
2018/08/13	11	18.17	0	0.00	18.00	11	2,271	0.48%
2018/08/10	0	0.00	6	17.95	17.85	-6	2,203	-0.27%
2018/08/09	5	17.40	1	17.35	17.30	4	2,187	0.18%
2018/08/03	0	0.00	7	17.00	17.05	-7	2,462	-0.28%
2018/08/02	0	17.10	0	0.00	17.10	0	2,506	0.00%
2018/08/01	0	0.00	1	17.15	17.20	-1	2,544	-0.04%
2018/07/31	1	17.20	2	17.30	17.25	-1	2,649	-0.04%
2018/07/30	22	17.17	11	17.21	17.10	11	2,655	0.41%
2018/07/26	1	16.80	1	16.75	16.85	0	2,659	0.00%
2018/07/23	1	16.70	10	16.60	16.70	-9	2,816	-0.32%
2018/07/20	0	16.75	0	0.00	16.75	0	2,819	0.00%
2018/07/18	0	0.00	1	16.65	16.80	-1	2,846	-0.04%
2018/07/09	0	0.00	3	17.25	17.20	-3	2,828	-0.11%
2018/07/02	0	0.00	1	17.20	17.20	-1	2,982	-0.03%
2018/06/28	1	16.85	0	0.00	16.80	1	2,984	0.03%
2018/06/27	1	17.05	0	0.00	17.05	1	2,979	0.03%
2018/06/25	2	16.90	0	0.00	16.80	2	2,951	0.07%
2018/06/22	1	16.90	0	0.00	16.85	1	2,957	0.03%
2018/06/21	2	17.15	0	0.00	17.10	2	2,950	0.07%
2018/06/19	6	17.21	0	0.00	17.15	6	2,958	0.20%
2018/06/14	10	17.55	2	17.40	17.35	8	2,904	0.28%
2018/06/13	1	17.90	0	0.00	17.85	1	2,853	0.04%
2018/06/11	0	18.00	20	18.10	18.00	-20	2,838	-0.70%
2018/06/08	1	17.90	0	0.00	17.90	1	2,802	0.04%
2018/06/06	2	18.00	14	17.94	18.05	-12	2,823	-0.43%
2018/06/05	13	18.46	0	0.00	18.15	13	2,803	0.46%
2018/06/04	3	18.55	4	18.40	18.50	-1	2,726	-0.04%
2018/05/31	1	17.55	2	17.68	17.85	-1	2,572	-0.04%
2018/05/30	0	0.00	6	17.55	17.65	-6	2,589	-0.23%
2018/05/28	0	0.00	3	17.70	17.70	-3	2,638	-0.11%
2018/05/25	3	17.58	0	0.00	17.60	3	2,740	0.11%
2018/05/23	1	17.50	0	0.00	17.50	1	3,119	0.03%
2018/05/22	0	0.00	1	17.65	17.60	-1	3,090	-0.03%
2018/05/21	10	17.70	0	17.60	17.65	10	3,079	0.32%
2018/05/18	0	0.00	7	17.93	18.00	-7	3,034	-0.23%
2018/05/17	0	0.00	1	17.90	18.00	-1	3,002	-0.03%
2018/05/16	0	0.00	4	17.68	17.70	-4	2,879	-0.14%
2018/05/14	25	17.55	4	17.49	17.55	21	2,901	0.72%
2018/05/11	17	17.76	87	17.79	17.65	-70	2,876	-2.43%
2018/05/10	15	17.38	0	0.00	17.45	15	2,713	0.55%
2018/05/09	21	17.35	0	0.00	17.30	21	2,671	0.79%
2018/05/08	3	17.25	7	17.36	17.40	-4	2,661	-0.15%
2018/05/04	24	17.05	1	17.15	17.10	23	2,552	0.90%
2018/05/03	0	0.00	2	16.95	17.15	-2	2,539	-0.08%
2018/05/02	3	16.92	5	17.01	17.10	-2	2,516	-0.08%
2018/04/30	0	0.00	1	16.70	16.85	-1	2,460	-0.04%
2018/04/27	2	16.63	4	16.55	16.65	-2	2,456	-0.08%
2018/04/26	0	0.00	8	16.30	16.25	-8	2,489	-0.32%
2018/04/25	3	16.32	1	16.30	16.30	2	2,537	0.08%
2018/04/24	1	16.40	1	16.50	16.40	0	2,673	0.00%
2018/04/23	3	16.50	1	16.60	16.50	2	3,017	0.07%
2018/04/20	1	16.50	2	16.55	16.50	-1	3,024	-0.03%
2018/04/19	0	0.00	1	16.40	16.45	-1	3,040	-0.03%
2018/04/18	3	16.43	2	16.40	16.45	1	3,093	0.03%
2018/04/17	1	16.40	1	16.55	16.40	0	3,101	0.00%
2018/04/16	2	16.60	2	16.68	16.60	0	3,125	0.00%
2018/04/13	1	16.65	1	16.75	16.80	0	3,167	0.00%
2018/04/12	4	16.90	3	16.77	16.85	1	3,198	0.03%
2018/04/11	3	16.68	4	16.55	16.65	-1	3,158	-0.03%
2018/04/10	3	16.53	5	16.36	16.70	-2	3,115	-0.06%
2018/04/09	0	0.00	1	16.30	16.30	-1	3,063	-0.03%
2018/03/30	2	16.30	1	16.30	16.35	1	3,226	0.03%
2018/03/29	1	16.25	1	16.20	16.25	0	3,231	0.00%
2018/03/28	1	16.15	0	0.00	16.15	1	3,235	0.03%
2018/03/27	1	16.15	1	16.15	16.15	0	3,246	0.00%
2018/03/26	1	16.05	1	16.00	16.05	0	3,248	0.00%
2018/03/23	4	16.09	0	0.00	16.10	4	3,309	0.12%
2018/03/22	0	16.40	1	16.40	16.35	-1	3,297	-0.03%
2018/03/21	0.1	16.50	0	0.00	16.50	0.1	3,313	0.00%
2018/03/20	3	16.55	0	0.00	16.55	3	3,331	0.09%
2018/03/19	11	16.75	10	16.70	16.65	1	3,340	0.03%
2018/03/15	0	0.00	1	16.85	16.90	-1	3,371	-0.03%
2018/03/14	1	16.90	1	16.95	16.95	0	3,388	0.00%
2018/03/13	2	16.95	3	16.95	16.95	-1	3,410	-0.03%
2018/03/12	1	16.95	0	0.00	16.95	1	3,411	0.03%
2018/03/09	0	0.00	1	16.85	16.70	-1	3,495	-0.03%
2018/03/07	0	0.00	1	16.75	16.70	-1	3,615	-0.03%
2018/03/06	2	16.63	5	16.65	16.60	-3	3,631	-0.08%
2018/03/05	2	16.90	3	16.95	16.80	-1	3,624	-0.03%
2018/03/02	3	17.08	1	17.20	17.15	2	3,587	0.06%
2018/03/01	4	17.09	1	17.10	17.10	3	3,570	0.08%
2018/02/27	16	17.16	3	17.02	16.90	13	3,498	0.37%
2018/02/26	5	17.50	16	17.33	17.30	-11	3,399	-0.32%
2018/02/23	1	15.85	3	16.22	16.30	-2	3,079	-0.06%
2018/02/12	0.2	15.30	0	0.00	15.25	0.2	3,154	0.01%
2018/02/09	4	15.10	0	0.00	15.30	4	3,152	0.13%
2018/02/06	3	15.52	1	15.65	15.40	2	3,239	0.06%
2018/02/05	0	0.00	8	16.06	16.20	-8	3,191	-0.25%
2018/02/02	1	16.15	4	16.30	16.15	-3	3,192	-0.09%
2018/02/01	1	15.95	0	0.00	15.90	1	3,192	0.03%
2018/01/31	1	15.90	0	0.00	15.90	1	3,223	0.03%
2018/01/25	2	16.40	6	16.35	16.35	-4	3,338	-0.12%
2018/01/24	3	16.37	1	16.30	16.40	2	3,334	0.06%
2018/01/22	2	16.55	0	0.00	16.40	2	3,323	0.06%
2018/01/18	11	16.87	1	16.85	16.80	10	3,254	0.31%
2018/01/17	22	17.44	89	17.42	17.20	-67	3,139	-2.14%
2018/01/16	0	16.50	0	0.00	16.55	0	2,838	0.00%
2018/01/12	10	16.50	6	16.50	16.55	4	2,973	0.13%
2018/01/10	10	16.40	0	0.00	16.30	10	3,009	0.33%
2018/01/08	5	16.50	9	16.49	16.35	-4	3,060	-0.13%
2018/01/05	0	0.00	21	16.35	16.60	-21	3,075	-0.68%
2018/01/04	2	16.35	5	16.35	16.40	-3	3,089	-0.10%
2018/01/03	1	16.50	11	16.44	16.40	-10	3,127	-0.32%
2018/01/02	5	16.45	4	16.40	16.45	1	3,156	0.03%