正隆 (1904)-台新-台中券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
28.85
漲跌
▼0.35
漲幅
-1.20%
成交量
820張
產業
上市造紙類股
645人加入追蹤

立即追蹤
本地時間:13:30

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

正隆 (1904)籌碼相關－台新-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-台中券商分點個股進出
台新-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	1	29.00	1	29.20	28.85	0	863	0.00%
2024/04/23	5	29.56	4	29.44	29.20	1	878	0.11%
2024/04/22	0	28.95	1	29.10	29.10	-1	868	-0.12%
2024/04/19	0.3	28.46	0	0.00	28.20	0.3	844	0.03%
2024/04/18	0	0.00	0.9	28.50	28.60	-0.9	825	-0.10%
2024/04/17	1	28.40	1	28.40	28.40	0	821	0.00%
2024/04/16	8.7	28.53	0	28.40	28.35	8.7	821	1.05%
2024/04/15	0	0.00	0	29.10	29.00	0	789	0.00%
2024/04/12	2	29.00	0	0.00	28.95	2	787	0.25%
2024/04/11	3	29.02	0	0.00	29.05	3	784	0.39%
2024/04/10	2	29.33	16	29.55	29.30	-14	780	-1.79%
2024/04/09	1	29.00	0	0.00	29.20	1	769	0.13%
2024/04/08	2	28.92	1.1	28.81	29.05	1	789	0.12%
2024/04/03	1	28.95	0	0.00	28.85	1	783	0.13%
2024/04/02	0	29.01	0	29.10	28.80	0	773	0.00%
2024/04/01	0.1	28.95	3	29.00	29.10	-2.9	718	-0.40%
2024/03/29	1.1	28.95	1	29.15	29.00	0	714	0.01%
2024/03/28	4	29.23	1	29.25	29.30	3	705	0.43%
2024/03/27	0.1	29.25	1.5	29.18	29.25	-1.4	700	-0.20%
2024/03/26	2.1	29.10	0	29.10	29.00	2.1	691	0.31%
2024/03/25	1	29.00	0	0.00	29.10	1	693	0.15%
2024/03/22	0	29.15	0	0.00	29.10	0	695	0.00%
2024/03/21	0	29.13	3	29.18	29.25	-3	735	-0.41%
2024/03/20	0	29.05	0	0.00	28.95	0	752	0.00%
2024/03/19	0	29.02	1	29.00	28.95	-1	756	-0.13%
2024/03/18	0.8	28.90	3	28.82	28.85	-2.2	754	-0.30%
2024/03/15	0	28.95	0	0.00	28.75	0	765	0.00%
2024/03/14	0	28.80	6	28.79	28.85	-6	762	-0.79%
2024/03/13	1	28.66	0	28.80	28.85	1	762	0.14%
2024/03/12	0.1	28.90	0	0.00	28.80	0.1	752	0.01%
2024/03/11	0	28.65	0	0.00	28.55	0	750	0.00%
2024/03/08	8.9	28.53	2.2	28.46	28.55	6.7	750	0.89%
2024/03/07	1.1	28.71	1.1	28.76	28.70	0	762	0.00%
2024/03/06	6.2	28.85	0	29.00	28.85	6.2	761	0.81%
2024/03/05	4	28.95	2	28.90	28.85	2	763	0.26%
2024/03/04	5	29.25	10	29.23	29.05	-5	760	-0.66%
2024/03/01	2	28.85	0	0.00	29.00	2	753	0.27%
2024/02/29	0	29.00	0	0.00	29.00	0	756	0.00%
2024/02/27	1	28.85	0	0.00	28.85	1	755	0.13%
2024/02/26	1	28.96	0	0.00	29.00	1	757	0.14%
2024/02/23	0	29.10	0	0.00	28.95	0	765	0.00%
2024/02/22	1	29.15	0	0.00	29.15	1	768	0.13%
2024/02/21	0.2	29.20	0	0.00	29.20	0.2	770	0.03%
2024/02/20	1.1	29.12	0	0.00	29.10	1.1	777	0.14%
2024/02/19	0	29.35	5.9	29.33	29.35	-5.9	788	-0.75%
2024/02/16	3	29.10	2	29.10	29.20	1	825	0.12%
2024/02/15	1	28.80	2	28.80	28.80	-1	821	-0.12%
2024/02/05	0	0.00	1	28.85	28.75	-1	817	-0.12%
2024/02/02	0	0.00	1	28.85	28.85	-1	818	-0.12%
2024/02/01	0	29.03	1	28.85	28.90	-1	817	-0.12%
2024/01/30	1	28.95	0	0.00	28.85	1	811	0.12%
2024/01/29	0.1	29.05	0	0.00	29.05	0.1	814	0.01%
2024/01/25	0.1	29.08	0	0.00	28.95	0.1	819	0.01%
2024/01/24	0	29.13	0	0.00	29.10	0	824	0.00%
2024/01/23	0	28.93	0	0.00	28.80	0	824	0.00%
2024/01/22	0	28.82	0	0.00	28.75	0	824	0.00%
2024/01/19	3	28.65	0	0.00	28.65	3	823	0.37%
2024/01/18	1	28.75	0	0.00	28.70	1	825	0.12%
2024/01/17	0.3	28.83	0	0.00	28.85	0.3	830	0.03%
2024/01/16	2.2	29.01	0	0.00	28.95	2.2	820	0.27%
2024/01/15	1	29.30	33	29.31	29.25	-32	814	-3.93%
2024/01/11	0	0.00	10	29.20	29.25	-10	843	-1.19%
2024/01/10	0.2	29.10	4	29.11	29.10	-3.8	922	-0.41%
2024/01/09	0	0.00	4	29.34	29.25	-4	932	-0.43%
2024/01/08	1	29.55	1	29.50	29.40	0	993	0.00%
2024/01/05	3.1	29.30	4	29.33	29.40	-0.9	1,031	-0.09%
2024/01/04	0	29.50	0	0.00	29.25	0	1,039	0.00%
2024/01/03	2	29.25	1	29.30	29.25	1	1,064	0.09%
2024/01/02	4.2	29.31	0	0.00	29.35	4.2	1,076	0.39%
2023/12/27	0	0.00	6	29.69	29.90	-6	1,065	-0.56%
2023/12/26	0.5	29.60	0	0.00	29.70	0.5	1,080	0.05%
2023/12/25	2	29.72	0	0.00	29.50	2	1,130	0.18%
2023/12/22	0	0.00	1	29.85	29.80	-1	1,140	-0.09%
2023/12/21	3	30.03	0	0.00	29.95	3	1,152	0.26%
2023/12/20	1	30.05	4	29.85	30.00	-3	1,168	-0.26%
2023/12/19	1.2	29.89	0	0.00	29.70	1.2	1,173	0.10%
2023/12/18	3	30.32	5	30.40	30.25	-2	1,193	-0.17%
2023/12/15	3	30.00	8.3	30.14	30.10	-5.3	1,167	-0.45%
2023/12/14	2	29.65	1	29.90	29.80	1	1,160	0.09%
2023/12/13	2	29.30	3	29.30	29.30	-1	1,165	-0.09%
2023/12/12	1	30.05	0	0.00	29.55	1	1,186	0.08%
2023/12/11	36	30.20	9	29.90	30.15	27	1,184	2.28%
2023/12/08	0.1	30.00	1	30.00	29.95	-0.9	1,196	-0.08%
2023/12/06	0	30.01	2	30.00	30.05	-2	1,251	-0.16%
2023/12/05	2	30.05	3	30.10	29.95	-1	1,256	-0.08%
2023/12/04	2	30.10	1	30.00	30.10	1	1,259	0.08%
2023/11/30	0	29.75	1	29.70	29.75	-1	1,250	-0.08%
2023/11/29	6	29.65	1	29.70	29.75	5	1,271	0.39%
2023/11/28	2.3	29.77	0	0.00	29.60	2.3	1,294	0.18%
2023/11/27	1	29.60	0	0.00	29.45	1	1,361	0.07%
2023/11/22	0	29.65	1.1	29.55	29.45	-1	1,468	-0.07%
2023/11/21	0	0.00	1	29.80	29.85	-1	1,471	-0.07%
2023/11/20	0	29.60	0	0.00	29.55	0	1,497	0.00%
2023/11/17	0	29.80	1.5	29.83	29.80	-1.5	1,530	-0.10%
2023/11/16	0	29.64	2	29.60	29.55	-2	1,543	-0.13%
2023/11/15	1.5	29.57	6.1	29.25	29.70	-4.6	1,549	-0.29%
2023/11/14	0.1	28.99	1	28.95	29.00	-0.9	1,557	-0.06%
2023/11/13	0	0.00	0	28.90	28.95	0	1,587	0.00%
2023/11/10	1	28.90	1	28.90	28.90	0	1,615	0.00%
2023/11/09	0	0.00	1	28.90	28.85	-1	1,627	-0.06%
2023/11/07	0	28.88	1	28.85	28.90	-1	1,731	-0.06%
2023/11/06	0	28.65	0	0.00	28.80	0	1,859	0.00%
2023/11/02	0.1	28.40	1	28.35	28.35	-0.9	1,958	-0.05%
2023/11/01	0	0.00	4	28.20	28.30	-4	2,108	-0.19%
2023/10/26	0	28.65	1	28.60	28.55	-1	2,586	-0.04%
2023/10/25	2	28.82	0	28.95	28.65	2	2,870	0.07%
2023/10/24	0	0.00	0.2	29.05	28.85	-0.2	3,296	-0.01%
2023/10/23	4	28.65	4	28.70	28.70	0	3,337	0.00%
2023/10/20	12	28.43	25	28.47	28.60	-13	3,380	-0.38%
2023/10/19	11	28.50	1.3	28.64	28.40	9.7	3,462	0.28%
2023/10/18	0.1	28.40	1	29.10	29.10	-0.9	3,477	-0.03%
2023/10/17	2	28.48	1	28.45	28.45	1	3,449	0.03%
2023/10/16	5.5	28.67	4.1	29.29	28.65	1.4	3,463	0.04%
2023/10/13	11	28.62	3	28.63	28.50	8	3,441	0.23%
2023/10/12	0	28.35	7	28.27	28.40	-7	3,439	-0.20%
2023/10/11	1	28.40	0	0.00	28.35	1	3,460	0.03%
2023/10/06	0.1	28.75	0	0.00	28.75	0.1	3,496	0.00%
2023/10/05	0	28.45	0.2	28.60	28.45	-0.2	3,507	-0.01%
2023/10/04	0.2	28.35	0	28.40	28.40	0.2	3,529	0.01%
2023/10/03	3	28.45	0	0.00	28.55	3	3,573	0.08%
2023/10/02	0.2	28.55	0.1	28.50	28.40	0.1	3,636	0.00%
2023/09/28	0	28.60	0	0.00	28.65	0	3,764	0.00%
2023/09/26	2	28.30	10	28.45	28.30	-8	3,857	-0.21%
2023/09/25	1	28.50	1	28.65	28.60	0	3,952	0.00%
2023/09/22	1	28.20	0	0.00	28.30	1	4,009	0.02%
2023/09/21	2	28.00	0	0.00	28.10	2	4,143	0.05%
2023/09/20	5.1	28.30	2	28.30	28.40	3.1	4,184	0.07%
2023/09/19	4	28.28	2	28.25	28.40	2	4,374	0.05%
2023/09/18	2	28.35	0	0.00	28.45	2	4,875	0.04%
2023/09/15	4	28.30	11	28.25	28.20	-7	4,950	-0.14%
2023/09/14	0	0.00	1	28.45	28.40	-1	4,951	-0.02%
2023/09/13	1	28.25	0	0.00	28.45	1	4,960	0.02%
2023/09/12	2	28.10	0	0.00	28.25	2	4,996	0.04%
2023/09/11	1	27.95	8	27.80	28.00	-7	5,018	-0.14%
2023/09/08	0	28.20	1	28.10	28.05	-1	5,045	-0.02%
2023/09/07	2	28.05	0	0.00	28.15	2	5,102	0.04%
2023/09/06	1.1	28.21	2	28.20	28.15	-0.9	5,151	-0.02%
2023/09/05	0.5	28.60	0	0.00	28.50	0.5	5,189	0.01%
2023/09/04	2.1	28.70	2.2	28.51	28.70	-0.1	5,251	0.00%
2023/09/01	1	28.60	1	28.55	28.55	0	5,273	0.00%
2023/08/31	11	28.59	0	0.00	28.55	11	5,389	0.20%
2023/08/30	0.1	28.00	0.6	28.05	28.00	-0.5	5,419	-0.01%
2023/08/29	1	27.75	0	0.00	27.85	1	5,593	0.02%
2023/08/28	5.1	27.39	5.1	27.61	27.50	0	5,850	0.00%
2023/08/25	1.2	28.00	0	0.00	27.95	1.2	5,804	0.02%
2023/08/24	2	27.95	0	0.00	27.85	2	5,797	0.03%
2023/08/23	3	28.05	0	0.00	28.10	3	5,797	0.05%
2023/08/22	3.2	28.16	0	0.00	28.05	3.2	5,809	0.06%
2023/08/21	3	28.38	0	0.00	28.45	3	5,812	0.05%
2023/08/18	3	28.53	15	28.34	28.35	-12	5,850	-0.20%
2023/08/17	18	28.88	13.2	28.69	28.80	4.8	5,935	0.08%
2023/08/16	5.2	28.67	2.2	28.62	28.90	3	5,938	0.05%
2023/08/15	3	29.20	175	29.09	29.10	-172	5,950	-2.89%	大賣/鉅額交易
2023/08/14	7	29.12	135	29.08	29.00	-128	6,008	-2.13%	大賣/鉅額交易
2023/08/11	11.2	29.84	0	0.00	30.00	11.2	6,008	0.19%
2023/08/10	23.1	31.01	1	30.45	30.45	22.1	5,968	0.37%
2023/08/09	7	32.27	3	32.28	32.45	4	5,861	0.07%
2023/08/08	7	32.76	27	32.84	32.70	-20	5,843	-0.34%
2023/08/07	59	34.07	41	33.80	33.45	18	5,843	0.31%
2023/08/04	5	34.40	15	34.40	34.40	-10	5,757	-0.17%
2023/08/02	48	34.42	45.2	34.65	34.00	2.8	5,938	0.05%
2023/08/01	26.2	34.03	18	33.96	33.90	8.2	5,847	0.14%
2023/07/31	67.1	34.65	81	34.54	34.55	-13.9	5,939	-0.23%
2023/07/28	118	34.62	34	34.59	34.10	84	6,126	1.37%	大買/
2023/07/27	338.1	35.02	119.1	34.89	35.00	218.9	5,983	3.66%	大買/大賣/鉅額交易
2023/07/26	19	33.17	9	33.30	33.15	10	5,634	0.18%
2023/07/25	2	32.92	0	0.00	32.70	2	5,643	0.04%
2023/07/24	12	32.60	15	32.96	32.75	-3	5,693	-0.05%
2023/07/21	2	32.48	0	0.00	32.25	2	5,906	0.03%
2023/07/20	5	32.57	27.8	32.57	32.80	-22.8	6,338	-0.36%
2023/07/19	1.2	32.33	20.2	32.07	31.90	-19	6,847	-0.28%
2023/07/18	4	32.39	49.3	32.52	32.05	-45.4	7,263	-0.62%
2023/07/17	19	32.65	3	32.63	32.75	16	7,430	0.22%
2023/07/14	5	32.52	8	32.26	32.40	-3	7,402	-0.04%
2023/07/13	14.9	32.12	12.1	32.32	31.90	2.9	7,373	0.04%
2023/07/12	5	32.62	10	32.58	32.55	-5	7,311	-0.07%
2023/07/11	2	32.78	13.1	32.77	32.80	-11.1	7,286	-0.15%
2023/07/10	11.6	33.06	3	32.75	32.80	8.5	7,266	0.12%
2023/07/07	23.1	33.26	27	33.27	33.30	-3.9	7,228	-0.05%
2023/07/06	29	34.30	38	34.38	34.00	-9	7,151	-0.13%
2023/07/05	75.1	34.07	24.2	34.19	34.05	50.9	7,034	0.72%
2023/07/04	29.1	33.86	5	33.93	33.80	24.1	6,972	0.35%
2023/07/03	25.3	34.17	35	34.18	34.20	-9.7	6,895	-0.14%
2023/06/30	17	33.89	21	34.00	34.05	-4	6,789	-0.06%
2023/06/29	13.2	34.19	25.6	34.14	34.25	-12.4	6,717	-0.18%
2023/06/28	27.1	33.46	48	33.26	33.15	-20.9	6,563	-0.32%
2023/06/27	72.2	33.89	61.3	34.03	33.80	10.9	6,491	0.17%
2023/06/26	112.1	34.77	77.6	34.63	34.75	34.5	6,287	0.55%	大買/
2023/06/21	9	33.18	22.6	33.01	33.30	-13.6	5,768	-0.24%
2023/06/20	2	32.68	2	32.65	32.60	0	5,679	0.00%
2023/06/19	18	32.54	0	0.00	32.55	18	5,652	0.32%
2023/06/16	3	32.30	5	32.50	32.35	-2	5,636	-0.04%
2023/06/15	12.2	32.19	11	32.20	32.30	1.2	5,582	0.02%
2023/06/14	16.3	32.56	0	0.00	32.55	16.3	5,558	0.29%
2023/06/13	18.5	32.60	17	32.80	32.90	1.5	5,535	0.03%
2023/06/12	58.2	33.01	30	33.13	33.20	28.2	5,483	0.51%
2023/06/09	0	33.50	23	33.73	33.80	-23	5,424	-0.42%
2023/06/08	6.1	33.14	3	33.40	33.25	3.1	5,374	0.06%
2023/06/07	8	33.71	17.7	33.67	33.80	-9.7	5,307	-0.18%
2023/06/06	44	33.85	4	34.01	33.55	40	5,261	0.76%
2023/06/05	35	33.56	54	33.92	33.75	-19	5,124	-0.37%
2023/06/02	34	33.57	26	33.49	33.25	8	5,014	0.16%
2023/06/01	32	33.18	37.1	33.53	33.50	-5.1	4,830	-0.10%
2023/05/31	1	31.95	8	31.96	31.75	-7	4,534	-0.15%
2023/05/30	2	31.80	5	31.70	31.75	-3	4,521	-0.07%
2023/05/29	5.2	32.00	7	31.96	31.95	-1.8	4,522	-0.04%
2023/05/26	4	31.58	12	31.60	31.60	-8	4,497	-0.18%
2023/05/25	1.6	32.17	10	32.15	32.20	-8.4	4,449	-0.19%
2023/05/24	19	32.58	16.4	32.55	32.45	2.7	4,428	0.06%
2023/05/23	24.2	32.35	17.2	32.63	32.60	7	4,365	0.16%
2023/05/22	3.1	31.33	0.2	31.15	31.75	2.9	4,229	0.07%
2023/05/19	1.2	31.42	0	0.00	31.35	1.2	4,193	0.03%
2023/05/18	10	32.02	3	32.05	31.85	7	4,149	0.17%
2023/05/17	1.1	32.09	2	31.95	31.80	-0.9	4,074	-0.02%
2023/05/16	0	0.00	7	31.56	31.70	-7	4,032	-0.17%
2023/05/15	1	31.80	12	31.66	31.45	-11	4,024	-0.27%
2023/05/12	4.5	32.13	6	31.92	32.05	-1.5	4,013	-0.04%
2023/05/11	4.5	32.13	6	31.92	31.75	-1.5	4,001	-0.04%
2023/05/10	7	32.67	7.1	32.37	32.40	0	3,948	0.00%
2023/05/09	23	34.00	21.1	33.86	33.20	1.9	3,911	0.05%
2023/05/08	14	33.41	33.1	33.40	33.50	-19.1	3,665	-0.52%
2023/05/05	54.7	33.41	49	33.69	33.10	5.7	3,594	0.16%
2023/05/04	69.1	33.34	57.5	32.87	33.65	11.6	3,437	0.34%
2023/05/03	23.2	32.22	45	32.07	32.10	-21.8	3,116	-0.70%
2023/05/02	12	31.75	10.1	31.94	32.00	1.9	2,986	0.06%
2023/04/28	48.1	31.54	54	31.39	31.30	-5.9	2,919	-0.20%
2023/04/27	7.3	31.36	14	31.34	31.35	-6.7	2,866	-0.23%
2023/04/26	58	32.08	56.1	32.04	32.00	1.9	2,767	0.07%
2023/04/25	221	32.18	189.1	32.15	32.35	31.9	2,461	1.29%	大買/大賣/
2023/04/24	92.1	31.98	105.2	32.13	32.50	-13.1	2,003	-0.65%	大賣/
2023/04/21	166.1	31.10	157.3	31.11	30.40	8.8	1,446	0.61%	大買/大賣/
2023/04/20	74.1	29.65	77.3	29.65	29.45	-3.2	1,034	-0.31%
2023/04/19	0	0.00	1	28.65	28.40	-1	843	-0.12%
2023/04/17	3	28.83	0	0.00	28.95	3	856	0.35%
2023/04/14	4	28.81	0	0.00	28.85	4	860	0.46%
2023/04/13	0	0.00	1	28.80	28.75	-1	854	-0.12%
2023/04/11	0	0.00	3	28.52	28.60	-3	834	-0.36%
2023/04/10	5	28.60	0	28.70	28.45	5	832	0.60%
2023/04/07	0	0.00	1	28.40	28.75	-1	801	-0.13%
2023/04/06	3	28.38	223	28.42	28.60	-220	789	-27.87%	大賣/鉅額交易
2023/03/31	4.3	28.16	45	28.10	28.25	-40.7	778	-5.23%
2023/03/30	0	28.21	160	28.03	28.10	-160	777	-20.58%	大賣/鉅額交易
2023/03/29	1	28.25	0	0.00	28.25	1	776	0.13%
2023/03/28	4.1	28.28	2	28.30	28.30	2.1	779	0.27%
2023/03/27	1	28.30	5	28.05	28.20	-4	780	-0.51%
2023/03/24	0	28.15	1	28.15	28.00	-1	798	-0.12%
2023/03/23	0.1	28.00	1	28.00	28.00	-0.9	797	-0.11%
2023/03/22	3.1	27.90	5	27.90	27.85	-1.9	796	-0.24%
2023/03/21	0.7	27.89	0	0.00	27.80	0.7	794	0.09%
2023/03/20	5	27.30	0.2	27.55	27.45	4.8	791	0.61%
2023/03/17	5	27.40	9	27.35	27.15	-4	786	-0.51%
2023/03/16	6.1	27.97	7.2	27.46	27.60	-1.1	751	-0.15%
2023/03/15	2	28.55	0	0.00	28.40	2	733	0.27%
2023/03/13	1	28.80	0	0.00	28.80	1	755	0.13%
2023/03/10	0	28.97	1	28.85	28.85	-1	753	-0.13%
2023/03/09	2	28.95	1	28.95	29.05	1	766	0.13%
2023/03/08	1	29.05	2	29.10	29.10	-1	776	-0.13%
2023/03/07	0.3	29.12	1	28.95	29.00	-0.7	773	-0.09%
2023/03/06	0	28.91	0	28.90	28.80	0	767	0.00%
2023/03/03	1	28.70	0	0.00	28.75	1	762	0.13%
2023/03/02	0	28.88	2	28.60	28.75	-2	764	-0.26%
2023/03/01	0	28.88	0	0.00	28.70	0	774	0.00%
2023/02/24	2	28.75	0	0.00	28.85	2	772	0.26%
2023/02/23	0	28.70	0	0.00	28.60	0	778	0.00%
2023/02/22	0	28.55	0	0.00	28.60	0	794	0.00%
2023/02/21	0	28.75	0	0.00	28.70	0	800	0.00%
2023/02/20	1	28.70	0	0.00	28.65	1	811	0.12%
2023/02/16	0	0.00	1	28.50	28.55	-1	834	-0.12%
2023/02/15	0	28.75	0	0.00	28.45	0	842	0.00%
2023/02/13	0	28.51	0	0.00	28.55	0	847	0.00%
2023/02/10	1.1	28.71	0.5	28.85	28.80	0.6	837	0.07%
2023/02/09	1.1	28.99	0	0.00	29.00	1.1	836	0.13%
2023/02/08	1	29.05	0	0.00	29.05	1	821	0.12%
2023/02/07	0	29.05	2	28.83	29.10	-2	808	-0.25%
2023/02/06	1	28.55	0	28.70	28.60	1	785	0.13%
2023/02/03	0	28.90	10	29.00	29.05	-10	782	-1.28%
2023/02/02	2	28.85	0	0.00	29.00	2	773	0.26%
2023/02/01	4.1	28.94	0	0.00	28.85	4.1	763	0.54%
2023/01/31	1.3	29.02	0	0.00	29.10	1.3	757	0.17%
2023/01/30	0	28.58	3.3	28.75	28.85	-3.3	744	-0.44%
2023/01/17	0	28.45	1	28.40	28.50	-1	730	-0.14%
2023/01/16	1	28.30	2	28.30	28.20	-0.9	722	-0.13%
2023/01/13	0	28.33	0	0.00	28.25	0	719	0.00%
2023/01/12	1	28.40	0	0.00	28.35	1	729	0.14%
2023/01/11	0	28.33	2	28.25	28.30	-2	725	-0.27%
2023/01/10	2.2	28.40	1	28.45	28.40	1.2	724	0.16%
2023/01/09	0	0.00	1	28.00	27.95	-1	693	-0.14%
2023/01/06	0	0.00	1	27.60	27.60	-1	688	-0.15%
2023/01/04	6	27.44	0	0.00	27.60	6	692	0.87%
2023/01/03	5	27.30	1.1	27.40	27.35	3.9	700	0.56%
2022/12/27	0	27.35	0	0.00	27.25	0	704	0.00%
2022/12/26	0	0.00	0.3	27.30	27.20	-0.3	704	-0.04%
2022/12/23	0	27.30	3	27.20	27.15	-3	713	-0.42%
2022/12/21	0	27.40	0	0.00	27.15	0	726	0.00%
2022/12/20	0.1	27.30	0	0.00	27.35	0.1	724	0.01%
2022/12/19	3.5	27.41	0	0.00	27.40	3.5	731	0.48%
2022/12/16	0	27.40	0	0.00	27.30	0	729	0.00%
2022/12/15	0	27.60	0	0.00	27.50	0	710	0.00%
2022/12/13	0	0.00	0.2	27.82	27.80	-0.2	707	-0.02%
2022/12/09	1	27.70	0	0.00	27.60	1	725	0.14%
2022/12/08	0.1	27.60	0	0.00	27.70	0.1	725	0.01%
2022/12/07	0	0.00	2	27.65	27.85	-2	729	-0.27%
2022/12/06	1	27.70	6	27.72	27.45	-5	734	-0.68%
2022/12/05	1	27.60	1	27.90	27.90	0	732	0.00%
2022/12/02	0	27.50	0	0.00	27.50	0	721	0.00%
2022/12/01	0	0.00	2	27.50	27.50	-2	726	-0.28%
2022/11/30	1	27.15	1	27.40	27.15	0	719	0.00%
2022/11/25	0.6	27.35	0	0.00	27.25	0.6	724	0.09%
2022/11/24	0.5	27.30	1	27.40	27.40	-0.5	734	-0.07%
2022/11/23	0.1	27.15	0	0.00	27.15	0.1	732	0.01%
2022/11/22	1.2	27.12	0	0.00	27.15	1.2	734	0.16%
2022/11/21	0	0.00	1	27.30	27.25	-1	735	-0.14%
2022/11/18	11	27.01	0	0.00	27.15	11	729	1.51%
2022/11/17	3	26.82	3	26.95	26.95	0	718	0.00%
2022/11/16	4.5	27.00	2	26.80	26.80	2.5	732	0.34%
2022/11/14	0	0.00	4	27.20	27.15	-4	826	-0.48%
2022/11/11	36	27.04	0	0.00	27.00	36	814	4.42%
2022/11/10	0	26.95	0	0.00	27.00	0	808	0.00%
2022/11/09	0.2	27.13	1	27.05	27.15	-0.8	813	-0.10%
2022/11/08	1.1	27.00	0	0.00	27.00	1.1	828	0.13%
2022/11/07	0	26.70	1	26.45	26.95	-1	833	-0.12%
2022/11/03	2	26.20	0	0.00	26.15	2	855	0.23%
2022/11/02	2.1	26.32	1	26.35	26.35	1.1	853	0.13%
2022/11/01	4	26.46	3	26.45	26.40	1	852	0.12%
2022/10/31	0	26.20	0	0.00	26.20	0	840	0.00%
2022/10/26	2	25.65	1	25.65	25.65	1	835	0.12%
2022/10/25	2	25.60	0	0.00	25.70	2	840	0.24%
2022/10/24	0	0.00	2	25.75	25.70	-2	849	-0.24%
2022/10/21	0	25.75	0	0.00	25.65	0	851	0.00%
2022/10/20	20	25.45	0	0.00	25.75	20	857	2.33%
2022/10/18	5	25.95	0	0.00	26.05	5	868	0.58%
2022/10/17	0.1	25.70	2	25.58	25.95	-2	894	-0.22%
2022/10/13	10.1	25.86	1.1	25.32	25.25	9	910	0.99%
2022/10/12	20	25.97	3	26.15	26.10	17	920	1.85%
2022/10/11	10.1	26.17	0	0.00	25.90	10.1	932	1.08%
2022/10/07	0.1	26.75	0	0.00	26.70	0.1	935	0.01%
2022/10/06	0.2	26.75	0	0.00	26.80	0.2	946	0.02%
2022/10/05	1	26.80	0	0.00	26.75	1	957	0.10%
2022/10/03	0.6	26.55	0	0.00	26.45	0.6	983	0.06%
2022/09/30	30.2	26.38	0	0.00	26.60	30.2	1,005	3.00%
2022/09/28	10	26.55	0	0.00	26.15	10	1,029	0.97%
2022/09/27	1	26.50	0	0.00	26.55	1	1,049	0.10%
2022/09/26	41.1	26.57	2	26.43	26.45	39.1	1,059	3.69%
2022/09/23	0	0.00	4	27.05	26.95	-4	1,085	-0.37%
2022/09/22	0.1	27.00	1	26.90	26.90	-0.9	1,134	-0.08%
2022/09/21	3	27.37	0	0.00	27.20	3	1,177	0.26%
2022/09/20	0	27.30	0	0.00	27.25	0	1,249	0.00%
2022/09/19	1	27.15	0	0.00	27.15	1	1,319	0.08%
2022/09/16	61	27.57	0	0.00	27.35	61	1,338	4.56%
2022/09/15	10	27.57	0	0.00	27.60	10	1,337	0.75%
2022/09/12	5	27.21	19	27.25	27.25	-14	1,433	-0.98%
2022/09/07	2.1	26.87	6	26.85	26.75	-3.9	1,486	-0.26%
2022/09/06	16	27.05	1	27.25	27.10	15	1,506	1.00%
2022/09/05	1.3	27.42	0	0.00	27.25	1.3	1,519	0.08%
2022/09/01	1	28.20	0	0.00	27.90	1	1,531	0.07%
2022/08/29	2.6	27.80	0	0.00	27.85	2.6	1,551	0.17%
2022/08/26	3	28.22	1	28.20	28.30	2	1,549	0.13%
2022/08/25	0.1	28.35	0	0.00	28.20	0.1	1,550	0.00%
2022/08/24	1	28.25	0	0.00	28.15	1	1,566	0.06%
2022/08/23	10.1	28.15	2	28.15	28.20	8.1	1,591	0.51%
2022/08/22	6.7	29.05	7	29.10	28.70	-0.3	1,614	-0.02%
2022/08/19	0	0.00	0	28.20	28.50	0	1,561	0.00%
2022/08/18	30	28.24	0	0.00	28.20	30	1,592	1.88%
2022/08/17	3	28.12	15	28.15	28.20	-12	1,663	-0.72%
2022/08/16	0	0.00	0	28.40	28.15	0	1,683	0.00%
2022/08/15	15	28.15	4	27.73	28.15	11	1,686	0.65%
2022/08/12	4	27.63	0	0.00	27.60	4	1,707	0.23%
2022/08/11	1.1	27.51	0	0.00	27.55	1.1	1,767	0.06%
2022/08/10	0	0.00	1	27.15	27.35	-1	1,812	-0.06%
2022/08/08	0	0.00	1	27.00	27.00	-1	1,852	-0.05%
2022/08/04	4.1	26.48	0	0.00	26.65	4.1	1,938	0.21%
2022/08/03	0.3	26.88	0	0.00	26.90	0.3	1,973	0.01%
2022/08/02	0	27.00	0	0.00	26.95	0	2,014	0.00%
2022/08/01	6.4	27.14	0	27.30	27.10	6.4	2,045	0.31%
2022/07/29	2.1	26.90	0	26.95	27.10	2.1	2,062	0.10%
2022/07/27	0.1	27.20	0	0.00	27.10	0.1	2,103	0.00%
2022/07/26	0	26.85	25	27.05	27.10	-25	2,232	-1.12%
2022/07/25	5	26.75	0	0.00	26.70	5	2,228	0.22%
2022/07/22	0	0.00	4	26.85	26.85	-4	2,230	-0.18%
2022/07/21	4	26.31	0	0.00	26.45	4	2,235	0.18%
2022/07/20	0	26.45	0	0.00	26.35	0	2,232	0.00%
2022/07/19	1	26.25	11	26.25	26.35	-10	2,237	-0.45%
2022/07/18	5	25.68	0	0.00	25.80	5	2,234	0.22%
2022/07/15	2	25.40	0	0.00	25.45	2	2,229	0.09%
2022/07/14	2	25.60	1	25.60	25.90	1	2,230	0.04%
2022/07/13	2	25.70	0	0.00	25.80	2	2,232	0.09%
2022/07/12	0.3	25.50	0	0.00	25.45	0.3	2,224	0.01%
2022/07/08	3	25.64	0	0.00	25.75	3	2,211	0.14%
2022/07/07	0	25.90	0	0.00	25.90	0	2,197	0.00%
2022/07/06	2	25.50	0	0.00	25.70	2	2,192	0.09%
2022/07/05	5	25.63	0	0.00	25.95	5	2,181	0.23%
2022/07/04	2.1	25.26	1	25.50	25.35	1.1	2,161	0.05%
2022/07/01	0.1	25.55	5.8	25.40	25.20	-5.8	2,163	-0.27%
2022/06/30	8.2	25.71	3	25.65	26.05	5.2	2,149	0.24%
2022/06/29	30	26.75	0	0.00	26.55	30	2,118	1.42%
2022/06/28	24.4	27.21	0	0.00	27.15	24.4	2,088	1.17%
2022/06/27	4	29.95	0	0.00	29.95	4	2,026	0.20%
2022/06/24	1	29.80	0	0.00	29.75	1	1,968	0.05%
2022/06/22	7.1	29.69	0.1	30.10	29.55	7	1,991	0.35%
2022/06/21	0	0.00	1.1	30.24	29.95	-1.1	1,965	-0.06%
2022/06/20	38	30.22	0	0.00	29.90	38	1,925	1.97%
2022/06/17	2.1	29.81	0	0.00	30.30	2.1	1,901	0.11%
2022/06/16	5	30.27	5.7	30.33	30.00	-0.7	1,884	-0.04%
2022/06/15	0	29.75	0	0.00	30.05	0	1,870	0.00%
2022/06/14	33.1	29.37	0	0.00	29.60	33.1	1,862	1.78%
2022/06/13	3	29.58	0	0.00	29.55	3	1,862	0.16%
2022/06/10	18.3	30.10	0	0.00	30.15	18.3	1,860	0.98%
2022/06/09	13.3	30.09	0	0.00	30.20	13.3	1,857	0.72%
2022/06/08	1	30.05	0	0.00	30.05	1	1,848	0.05%
2022/06/07	0	30.04	0	0.00	29.95	0	1,851	0.00%
2022/06/06	21	29.95	4	29.95	30.00	17	1,854	0.92%
2022/06/02	2	30.03	0	0.00	30.00	2	1,886	0.11%
2022/06/01	1	30.00	0	0.00	30.00	1	1,905	0.05%
2022/05/31	0	30.11	0	0.00	30.00	0	1,889	0.00%
2022/05/30	6	29.95	0	29.95	30.05	6	1,865	0.32%
2022/05/27	1.3	29.45	2.2	29.52	29.55	-0.9	1,831	-0.05%
2022/05/26	0.1	29.70	0	0.00	29.65	0.1	1,795	0.00%
2022/05/25	3.4	29.27	2	29.20	29.40	1.4	1,775	0.08%
2022/05/24	1.1	30.00	1	30.10	29.95	0.1	1,731	0.01%
2022/05/23	1	30.10	0	0.00	30.10	1	1,712	0.06%
2022/05/20	3	29.82	2	29.90	29.95	1	1,721	0.06%
2022/05/19	11.2	29.44	0	0.00	29.60	11.2	1,700	0.66%
2022/05/18	0.2	30.33	0	0.00	30.40	0.2	1,637	0.01%
2022/05/17	1	30.20	1	30.45	30.20	0	1,611	0.00%
2022/05/16	4.2	30.24	0	30.70	30.15	4.2	1,613	0.26%
2022/05/13	1.3	30.85	4	30.65	30.85	-2.7	1,594	-0.17%
2022/05/12	11.1	30.79	0	30.70	30.40	11	1,621	0.68%
2022/05/11	13.1	31.72	0	0.00	31.85	13.1	1,591	0.82%
2022/05/10	9.3	32.47	4	32.49	32.50	5.3	1,614	0.33%
2022/05/09	11	32.69	2	32.45	32.75	9	1,608	0.56%
2022/05/06	0	33.30	0	0.00	33.20	0	1,603	0.00%
2022/05/05	1	33.60	2	33.75	33.60	-1	1,617	-0.06%
2022/05/04	6	33.88	7	33.69	33.65	-1	1,622	-0.06%
2022/05/03	31	34.47	43	34.75	33.70	-12	1,594	-0.75%
2022/04/28	1.5	33.42	0	0.00	33.50	1.5	1,476	0.10%
2022/04/27	7.1	33.39	0	33.52	33.40	7.1	1,473	0.48%
2022/04/26	0	0.00	1	34.15	34.10	-1	1,452	-0.07%
2022/04/25	2	34.35	0	34.90	34.25	2	1,466	0.14%
2022/04/22	0	0.00	2	34.90	34.95	-2	1,466	-0.14%
2022/04/21	1	34.70	0	34.80	34.65	1	1,488	0.07%
2022/04/20	2	34.45	2	34.80	34.45	0	1,545	0.00%
2022/04/19	5	34.60	0	34.50	34.50	5	1,548	0.32%
2022/04/18	6	34.46	1	34.40	34.40	5	1,559	0.32%
2022/04/15	0	0.00	0	34.56	34.65	0	1,599	0.00%
2022/04/14	2.2	34.56	0	34.70	34.65	2.2	1,636	0.13%
2022/04/12	3	34.07	0.1	34.25	34.15	2.9	1,742	0.16%
2022/04/11	0.1	34.20	0	34.40	34.10	0	1,781	0.00%
2022/04/08	1	34.50	1	34.60	34.50	0	1,793	0.00%
2022/04/07	3	34.70	0	0.00	34.60	3	1,808	0.17%
2022/04/06	7.1	34.76	0	0.00	34.90	7.1	1,813	0.39%
2022/04/01	4.1	34.60	0	0.00	34.60	4.1	1,846	0.22%
2022/03/31	1	34.70	1	34.90	35.00	0	1,948	0.00%
2022/03/30	2	34.43	3	34.45	34.70	-1	2,111	-0.05%
2022/03/29	1	34.50	0	0.00	34.45	1	2,173	0.05%
2022/03/28	0	34.38	0	0.00	34.40	0	2,183	0.00%
2022/03/25	1.2	34.63	14	34.62	34.50	-12.8	2,155	-0.59%
2022/03/24	2.1	34.86	1	35.10	34.85	1.1	2,163	0.05%
2022/03/23	4.1	35.05	1	35.05	35.10	3.1	2,177	0.14%
2022/03/22	0.2	35.13	2	35.05	35.10	-1.8	2,204	-0.08%
2022/03/21	5	35.06	2	35.03	35.10	3	2,226	0.14%
2022/03/18	11.1	34.86	0	0.00	34.50	11.1	2,377	0.46%
2022/03/17	1.7	34.85	0	0.00	34.70	1.7	2,371	0.07%
2022/03/16	0	34.50	0	0.00	34.35	0	2,376	0.00%
2022/03/15	0.1	34.20	2	34.03	33.95	-1.9	2,372	-0.08%
2022/03/14	0	34.58	0	0.00	34.45	0	2,373	0.00%
2022/03/11	0	34.40	1	34.25	34.25	-1	2,402	-0.04%
2022/03/10	0	34.50	0	0.00	34.35	0	2,412	0.00%
2022/03/09	2	33.90	2	33.80	33.95	0	2,412	0.00%
2022/03/08	1	34.00	0	0.00	33.70	1	2,421	0.04%
2022/03/07	13.1	34.05	0	0.00	34.35	13.1	2,401	0.54%
2022/03/04	1	34.90	0	0.00	34.90	1	2,409	0.04%
2022/03/03	0.1	35.10	0	0.00	35.10	0.1	2,501	0.00%
2022/03/02	1.1	34.85	0.2	35.00	35.00	0.9	2,632	0.03%
2022/03/01	1.5	35.02	0	0.00	34.85	1.5	2,696	0.06%
2022/02/25	3	34.50	0	34.75	34.40	3	2,711	0.11%
2022/02/24	1.1	34.65	1	34.70	34.60	0.1	2,724	0.00%
2022/02/22	1.1	35.40	0	0.00	35.40	1.1	2,787	0.04%
2022/02/21	2.1	36.20	5	36.04	36.20	-3	2,895	-0.10%
2022/02/18	0.5	35.90	2	35.75	35.70	-1.5	2,919	-0.05%
2022/02/17	1	35.85	2.1	35.95	35.90	-1.1	2,964	-0.04%
2022/02/16	6.1	36.01	0	0.00	36.00	6.1	2,975	0.21%
2022/02/15	5	35.98	1	36.30	36.05	4	2,979	0.13%
2022/02/14	2	36.25	11	36.27	36.50	-9	2,998	-0.30%
2022/02/11	4	36.23	1	36.30	36.35	3	3,056	0.10%
2022/02/10	3	36.03	0	0.00	36.25	3	3,084	0.10%
2022/02/09	0	35.90	11	35.79	35.85	-11	3,082	-0.36%
2022/02/08	8	35.13	36	35.14	35.60	-28	3,060	-0.91%
2022/02/07	2	34.48	1	34.55	34.90	1	3,067	0.03%
2022/01/26	0	34.15	0	0.00	34.05	0	3,071	0.00%
2022/01/25	1	34.10	1	34.25	34.10	0	3,117	0.00%
2022/01/24	0	0.00	1	34.40	34.35	-1	3,167	-0.03%
2022/01/21	1	34.70	0	0.00	34.55	1	3,216	0.03%
2022/01/20	0	34.80	8	34.90	35.05	-8	3,215	-0.25%
2022/01/19	10	34.55	0	0.00	34.60	10	3,249	0.31%
2022/01/18	1.2	35.00	0	0.00	34.80	1.2	3,277	0.04%
2022/01/13	1	36.10	1	35.90	35.85	0	3,297	0.00%
2022/01/12	2	35.45	2	35.43	35.50	0	3,267	0.00%
2022/01/11	1	35.75	12	35.56	35.40	-11	3,273	-0.34%
2022/01/10	0.1	35.59	1	35.40	35.65	-0.9	3,310	-0.03%
2022/01/06	2	35.10	0	0.00	35.00	2	3,322	0.06%
2022/01/04	12	34.92	0	0.00	35.05	12	3,280	0.37%
2022/01/03	2.9	35.07	1	35.10	35.05	1.9	3,268	0.06%
2021/12/30	1.1	35.40	3	35.40	35.30	-1.9	3,292	-0.06%
2021/12/29	1	35.40	1	35.65	35.50	0	3,355	0.00%
2021/12/28	5	35.06	12	35.10	35.20	-7	3,391	-0.21%
2021/12/27	17.1	35.95	10.5	36.02	35.60	6.6	3,425	0.19%
2021/12/24	12	35.67	28	35.78	35.90	-16	3,417	-0.47%
2021/12/23	1.5	35.10	19	34.96	35.05	-17.5	3,392	-0.52%
2021/12/22	0	0.00	3	34.30	34.35	-3	3,483	-0.09%
2021/12/20	5	33.78	0	0.00	33.70	5	4,690	0.11%
2021/12/17	0	0.00	2	33.95	33.90	-2	4,907	-0.04%
2021/12/16	6	33.78	5	33.85	33.70	1	4,925	0.02%
2021/12/15	7	33.93	3	34.03	33.95	4	4,956	0.08%
2021/12/14	26	34.77	18	34.95	34.00	8	4,980	0.16%
2021/12/13	6	33.68	2.5	33.83	33.60	3.5	4,850	0.07%
2021/12/10	4.1	33.96	0	0.00	33.90	4.1	4,864	0.08%
2021/12/08	3	33.97	0.1	34.05	33.95	2.9	4,861	0.06%
2021/12/07	0	0.00	0.5	33.75	33.80	-0.5	4,883	-0.01%
2021/12/06	3	33.75	0	0.00	33.70	3	4,864	0.06%
2021/12/03	2	33.80	0	0.00	33.85	2	4,886	0.04%
2021/12/02	10	33.75	2	33.75	33.80	8	4,893	0.16%
2021/12/01	0	0.00	1	34.10	34.05	-1	4,897	-0.02%
2021/11/30	3.1	34.00	0	0.00	34.00	3.1	4,899	0.06%
2021/11/29	14	33.49	5.3	33.56	34.10	8.7	4,919	0.18%
2021/11/26	19.1	34.52	29	34.49	34.50	-10	4,875	-0.20%
2021/11/25	3	35.58	5.5	35.87	35.70	-2.5	4,805	-0.05%
2021/11/24	4	35.08	2	35.25	35.50	2	4,774	0.04%
2021/11/23	1	34.90	35	35.16	34.85	-34	4,774	-0.71%
2021/11/22	5	35.30	2.5	35.30	35.35	2.5	4,777	0.05%
2021/11/19	17.3	35.59	65	35.97	35.50	-47.7	4,784	-1.00%
2021/11/18	78	36.08	25	36.19	36.05	53	4,768	1.11%
2021/11/17	20	35.42	2.7	35.44	35.40	17.3	4,669	0.37%
2021/11/16	8.5	35.18	13	35.06	35.40	-4.5	4,659	-0.10%
2021/11/15	1.1	34.72	2	34.35	35.00	-0.9	4,663	-0.02%
2021/11/12	4	34.48	0	0.00	34.50	4	4,711	0.08%
2021/11/11	11.1	34.56	5	34.57	34.50	6.1	4,748	0.13%
2021/11/10	64	35.06	2	34.98	34.75	62	4,828	1.28%
2021/11/09	7.1	34.98	6	34.80	35.00	1.1	4,749	0.02%
2021/11/08	6	34.69	2	35.00	35.15	4	4,727	0.09%
2021/11/05	7	34.33	0	0.00	34.55	7	4,701	0.15%
2021/11/04	23	34.63	1	34.45	34.35	22	4,717	0.47%
2021/11/03	0	0.00	1	34.50	34.65	-1	4,720	-0.02%
2021/11/02	1	34.70	1	34.45	34.30	0	4,727	0.00%
2021/11/01	29	34.41	3	34.30	34.20	26	4,711	0.55%
2021/10/29	6	33.64	4	33.74	34.00	2	4,713	0.04%
2021/10/28	0	0.00	7	33.19	33.20	-7	4,726	-0.15%
2021/10/27	12.1	33.09	1	33.15	33.05	11.1	4,763	0.23%
2021/10/26	0	0.00	1	33.40	33.35	-1	4,746	-0.02%
2021/10/25	1	33.60	0	33.65	33.60	1	4,738	0.02%
2021/10/22	1.2	33.72	0	0.00	33.60	1.2	4,771	0.03%
2021/10/21	5.1	34.25	7	34.24	34.10	-1.9	4,770	-0.04%
2021/10/20	5.2	34.30	0	0.00	33.95	5.2	4,901	0.11%
2021/10/19	0.3	34.40	1.1	34.40	34.30	-0.8	4,939	-0.02%
2021/10/18	1	34.30	1	34.60	34.40	0	5,010	0.00%
2021/10/15	3	34.02	0	0.00	33.90	3	5,076	0.06%
2021/10/14	0	33.95	3	33.67	33.95	-3	5,072	-0.06%
2021/10/13	3	33.35	2	33.20	33.10	1	5,046	0.02%
2021/10/12	0.1	33.50	0.2	33.35	33.30	-0.1	5,039	0.00%
2021/10/08	1	33.40	0	0.00	33.55	1	5,047	0.02%
2021/10/07	31.1	33.88	0	0.00	34.00	31.1	5,101	0.61%
2021/10/06	4.3	33.42	0	0.00	33.20	4.3	5,136	0.08%
2021/10/05	8.3	33.23	21	33.80	33.90	-12.7	5,163	-0.25%
2021/10/04	21	33.98	18	34.38	33.75	3	5,229	0.06%
2021/10/01	20	34.65	17.2	34.94	34.40	2.8	5,334	0.05%
2021/09/30	43.1	35.81	25	35.90	35.65	18.1	5,582	0.32%
2021/09/29	27.4	35.98	37	35.85	35.70	-9.6	5,656	-0.17%
2021/09/28	108.2	38.23	88	37.37	37.20	20.2	5,623	0.36%	大買/
2021/09/27	47.4	36.14	32	36.13	37.50	15.4	5,127	0.30%
2021/09/24	26	35.33	22	34.81	34.10	4	5,231	0.08%
2021/09/23	0	0.00	1	33.85	34.10	-1	5,482	-0.02%
2021/09/22	2.3	34.10	0	34.05	33.80	2.3	5,512	0.04%
2021/09/17	2	34.50	1	34.61	34.30	1	5,554	0.02%
2021/09/16	2.1	34.98	4	34.90	34.90	-2	5,568	-0.04%
2021/09/15	6	35.20	2	35.23	35.15	4	5,599	0.07%
2021/09/14	2	35.80	1	35.60	35.70	1	5,717	0.02%
2021/09/13	0	35.49	0	0.00	35.75	0	6,089	0.00%
2021/09/09	0	0.00	2	34.95	35.70	-2	6,319	-0.03%
2021/09/08	2	35.23	0	0.00	35.10	2	6,382	0.03%
2021/09/07	3	35.53	2	35.70	35.60	1	6,401	0.02%
2021/09/06	2	35.50	2	35.75	35.50	0	6,471	0.00%
2021/09/03	1.1	36.02	3	36.15	35.90	-1.9	6,703	-0.03%
2021/09/02	2.2	35.94	1	36.10	36.10	1.2	6,818	0.02%
2021/09/01	1.5	36.43	0	0.00	36.05	1.5	6,932	0.02%
2021/08/31	3	35.90	2	36.20	36.00	1	7,220	0.01%
2021/08/30	5	36.48	2	36.75	36.45	3	8,170	0.04%
2021/08/27	1.1	36.80	1	37.20	37.15	0.1	8,507	0.00%
2021/08/26	3	36.67	1	36.65	36.65	2	9,338	0.02%
2021/08/25	2	36.50	0	36.65	36.45	2	9,548	0.02%
2021/08/24	5	36.09	2	35.80	36.00	3	9,557	0.03%
2021/08/23	5	36.53	1.3	36.62	36.65	3.7	9,552	0.04%
2021/08/20	0	0.00	2	35.88	36.05	-2	9,568	-0.02%
2021/08/19	2	35.90	0	0.00	35.80	2	9,595	0.02%
2021/08/18	6	36.87	63	35.52	36.75	-57	9,597	-0.59%
2021/08/17	6.3	37.62	0	0.00	36.85	6.3	9,597	0.07%
2021/08/16	4.1	39.59	18	39.73	39.65	-13.9	9,655	-0.14%
2021/08/13	14	41.06	3	40.90	40.90	11	9,619	0.11%
2021/08/12	2	41.25	1	41.15	41.15	1	9,653	0.01%
2021/08/11	1	41.35	0	0.00	41.15	1	9,717	0.01%
2021/08/10	1	42.00	0	0.00	41.85	1	9,801	0.01%
2021/08/06	2	42.00	0	0.00	42.05	2	10,006	0.02%
2021/08/05	9	41.64	8	41.80	42.05	1	10,134	0.01%
2021/08/04	1	42.05	0	0.00	42.20	1	10,387	0.01%
2021/08/02	17	41.96	16	41.32	42.00	1	11,135	0.01%
2021/07/30	1.1	42.15	0	0.00	42.15	1.1	11,123	0.01%
2021/07/29	5	42.15	0	0.00	42.20	5	11,148	0.04%
2021/07/28	9	41.61	6	41.25	41.70	3	11,200	0.03%
2021/07/27	12.1	41.85	20	41.64	41.75	-7.9	11,276	-0.07%
2021/07/26	13	41.65	0	0.00	41.35	13	11,320	0.12%
2021/07/23	0	0.00	2	42.80	43.80	-2	11,234	-0.02%
2021/07/22	8.1	41.84	8.1	41.88	42.10	0	11,252	0.00%
2021/07/21	21.1	42.58	22.2	42.89	42.65	-1.1	11,280	-0.01%
2021/07/20	2.4	43.60	1	43.50	43.40	1.4	11,329	0.01%
2021/07/19	2	44.50	1	44.35	44.60	1	11,489	0.01%
2021/07/16	6.1	44.49	5	44.49	44.75	1.1	11,723	0.01%
2021/07/15	13	44.97	0	0.00	45.10	13	11,904	0.11%
2021/07/14	9	44.29	1	43.80	44.35	8	12,012	0.07%
2021/07/13	11	44.68	13	44.41	44.20	-2	12,155	-0.02%
2021/07/12	26	45.04	25	45.52	44.95	1	12,200	0.01%
2021/07/09	11	45.96	8	46.02	45.95	3	12,244	0.02%
2021/07/08	26.1	47.14	32	47.33	46.80	-5.9	12,352	-0.05%
2021/07/07	41.1	49.15	44.1	48.64	48.00	-3	12,719	-0.02%
2021/07/06	34	49.01	27.8	48.73	48.05	6.2	12,729	0.05%
2021/07/05	26	48.13	18	47.90	48.35	8	12,634	0.06%
2021/07/02	89.1	48.59	88.1	48.52	48.25	1	12,625	0.01%
2021/07/01	142	49.32	177	48.55	47.70	-35	12,600	-0.28%	大買/大賣/
2021/06/30	161.5	47.14	193.2	47.24	48.50	-31.7	12,196	-0.26%	大買/大賣/
2021/06/29	4.1	45.74	21	45.79	45.60	-17	11,816	-0.14%
2021/06/28	27.1	45.71	48	45.36	46.00	-20.9	11,840	-0.18%
2021/06/25	11	45.15	8	45.30	44.90	3	11,931	0.03%
2021/06/24	22	45.08	8	45.24	45.40	14	12,036	0.12%
2021/06/23	18	45.93	6	45.54	44.80	12	12,046	0.10%
2021/06/22	86.3	46.20	90	46.52	45.25	-3.7	12,006	-0.03%
2021/06/21	41	44.93	45	44.88	45.80	-4	11,681	-0.03%
2021/06/18	2	43.90	0	0.00	44.30	2	11,495	0.02%
2021/06/17	21	44.66	36	44.40	44.05	-15	11,500	-0.13%
2021/06/16	4.2	43.86	4	43.85	43.85	0.2	11,569	0.00%
2021/06/15	8	44.14	16	43.87	44.00	-8	11,547	-0.07%
2021/06/11	94	45.04	110.1	45.38	44.50	-16.1	11,486	-0.14%	大賣/
2021/06/09	69.2	45.36	81.2	45.76	45.10	-12.1	11,135	-0.11%
2021/06/08	93	47.85	38	47.21	46.90	55	11,004	0.50%
2021/06/07	170.5	48.47	165.3	48.51	49.00	5.2	10,711	0.05%	大買/大賣/
2021/06/04	148.4	46.89	179.9	46.30	45.65	-31.5	9,730	-0.32%	大買/大賣/
2021/06/03	344.5	46.97	298.8	46.70	46.40	45.7	9,410	0.49%	大買/大賣/
2021/06/02	47	43.76	38.3	43.95	44.75	8.7	8,596	0.10%
2021/06/01	2	40.88	4	41.31	41.70	-2	8,410	-0.02%
2021/05/31	25	41.41	1	41.80	41.30	24	8,428	0.28%
2021/05/28	0	0.00	2	41.10	41.20	-2	8,435	-0.02%
2021/05/27	16	41.51	16.6	41.44	40.90	-0.6	8,495	-0.01%
2021/05/26	5	41.37	1.4	41.27	41.60	3.6	8,506	0.04%
2021/05/25	16	42.53	13	42.44	41.70	3	8,495	0.04%
2021/05/24	17.1	42.36	42.2	42.73	42.35	-25.2	8,454	-0.30%
2021/05/21	1	41.20	0	0.00	41.30	1	8,413	0.01%
2021/05/20	0.3	39.70	0	0.00	39.95	0.3	8,382	0.00%
2021/05/19	6	40.13	3	40.73	40.35	3	8,352	0.04%
2021/05/18	11.1	39.55	13	39.63	40.00	-1.9	8,294	-0.02%
2021/05/17	53.3	37.23	24	37.71	37.50	29.3	8,225	0.36%
2021/05/14	6.5	40.90	5	39.86	39.30	1.5	8,098	0.02%
2021/05/13	24.8	40.91	17	40.32	40.55	7.8	7,981	0.10%
2021/05/12	24.2	41.64	26	41.45	40.80	-1.8	7,825	-0.02%
2021/05/11	143.5	47.79	123	47.85	44.85	20.5	7,543	0.27%	大買/大賣/
2021/05/10	26	45.51	40.2	45.26	46.30	-14.2	7,010	-0.20%
2021/05/07	27	43.01	28	42.67	43.20	-1	6,735	-0.01%
2021/05/06	3	43.30	2	43.00	42.90	1	6,739	0.01%
2021/05/05	6	43.48	1	43.75	42.80	5	6,710	0.07%
2021/05/04	3	43.20	16.1	42.64	42.35	-13.1	6,679	-0.20%
2021/05/03	2	45.00	14.1	44.39	44.45	-12.1	6,594	-0.18%
2021/04/29	6	44.53	28	44.34	44.60	-22	6,583	-0.33%
2021/04/28	7	45.07	8	45.04	44.90	-1	6,554	-0.02%
2021/04/27	3	45.42	6.5	44.82	45.80	-3.5	6,573	-0.05%
2021/04/26	2	45.15	8	45.08	45.20	-6	6,491	-0.09%
2021/04/23	16	43.68	24.4	43.33	44.10	-8.4	6,353	-0.13%
2021/04/22	14.1	43.51	19	43.67	42.65	-4.9	6,216	-0.08%
2021/04/21	18	43.89	24.3	43.93	43.90	-6.3	6,020	-0.10%
2021/04/20	6.2	42.61	61	42.85	42.90	-54.8	5,845	-0.94%
2021/04/19	27	42.58	31.2	42.27	43.00	-4.2	5,793	-0.07%
2021/04/16	4	40.94	5.4	41.09	41.55	-1.4	5,623	-0.02%
2021/04/15	39.1	41.10	18	41.01	40.80	21.1	5,565	0.38%
2021/04/14	28.9	40.76	42.6	40.96	40.75	-13.7	5,534	-0.25%
2021/04/13	77.1	42.57	37.5	42.65	41.80	39.6	5,423	0.73%
2021/04/12	31.7	39.80	41.3	39.41	40.45	-9.5	4,935	-0.19%
2021/04/09	10	37.76	8	37.51	37.00	2	4,665	0.04%
2021/04/08	25	37.75	23	37.83	38.00	2	4,657	0.04%
2021/04/07	14.1	37.36	3	37.72	37.00	11.1	4,750	0.23%
2021/04/06	24.1	36.77	19.4	36.87	37.40	4.7	5,023	0.09%
2021/04/01	2.1	34.78	20.1	34.99	35.40	-18	5,095	-0.35%
2021/03/31	15.1	34.95	4	34.85	34.90	11.1	4,996	0.22%
2021/03/30	9	34.77	30.5	34.79	35.00	-21.5	4,935	-0.44%
2021/03/29	16.1	34.34	11	34.27	34.05	5.1	4,784	0.11%
2021/03/26	4	33.70	5	33.58	33.60	-1	4,838	-0.02%
2021/03/25	4	33.39	7	33.44	33.35	-3	4,869	-0.06%
2021/03/24	2	32.97	3	33.02	33.00	-1	4,804	-0.02%
2021/03/23	6	32.71	1	32.70	32.70	5	4,820	0.10%
2021/03/22	11	32.60	3	32.85	33.00	8	5,030	0.16%
2021/03/19	55.5	32.91	21	32.79	32.65	34.5	5,060	0.68%
2021/03/18	3.1	32.14	3	32.20	32.05	0.1	4,953	0.00%
2021/03/17	0	32.29	1	32.25	32.15	-1	4,948	-0.02%
2021/03/16	0.3	32.20	8	32.23	32.35	-7.7	5,012	-0.15%
2021/03/15	0	32.12	11	32.24	32.15	-11	5,051	-0.22%
2021/03/11	6	32.51	5	32.52	32.40	1	5,137	0.02%
2021/03/10	0	32.40	16	32.11	32.30	-16	5,138	-0.31%
2021/03/09	15	32.38	8	32.39	32.40	7	5,155	0.14%
2021/03/08	0	32.00	4	32.05	32.10	-4	5,171	-0.08%
2021/03/05	1	31.85	0	0.00	31.80	1	5,165	0.02%
2021/03/04	2	32.10	8	31.95	31.95	-6	5,211	-0.12%
2021/03/03	1	31.80	11	31.65	31.85	-10	5,198	-0.19%
2021/03/02	13	32.04	4	32.20	31.20	9	5,189	0.17%
2021/02/26	9	31.60	0	0.00	31.35	9	5,152	0.17%
2021/02/25	1	31.40	1	31.45	31.45	0	5,134	0.00%
2021/02/24	4	31.51	2	31.45	31.50	2	5,173	0.04%
2021/02/23	5	31.57	3.4	31.63	31.65	1.6	5,162	0.03%
2021/02/22	20	31.03	6	31.20	31.10	14	5,150	0.27%
2021/02/19	2	30.58	0	0.00	30.90	2	5,168	0.04%
2021/02/18	2	30.78	6	30.52	30.65	-4	5,340	-0.07%
2021/02/17	24.2	30.16	2	30.20	30.20	22.2	5,365	0.41%
2021/02/05	5.1	29.42	0	0.00	29.35	5.1	5,789	0.09%
2021/02/03	1	29.35	0	0.00	29.15	1	5,855	0.02%
2021/02/02	6	29.29	0	0.00	29.30	6	5,993	0.10%
2021/02/01	1.1	28.30	1	28.95	28.90	0.1	6,029	0.00%
2021/01/29	5	29.02	14	29.15	28.70	-9	6,066	-0.15%
2021/01/28	6	29.32	1	29.20	29.20	5	6,138	0.08%
2021/01/27	0	0.00	2	29.85	29.80	-2	6,145	-0.03%
2021/01/26	1.3	29.78	2	29.85	29.90	-0.7	6,185	-0.01%
2021/01/25	2	30.15	0	0.00	30.15	2	6,210	0.03%
2021/01/22	1	29.50	0	0.00	29.60	1	6,234	0.02%
2021/01/21	0	0.00	18	29.94	29.90	-18	6,209	-0.29%
2021/01/20	42	30.19	0	0.00	29.85	42	6,286	0.67%
2021/01/19	7	31.03	2	30.98	30.85	5	6,495	0.08%
2021/01/18	3	31.10	11	30.99	31.10	-8	6,550	-0.12%
2021/01/15	5.1	31.50	3	31.70	31.40	2.1	6,564	0.03%
2021/01/14	5	32.04	5	32.15	32.05	0	6,677	0.00%
2021/01/13	1	32.30	1	32.35	32.30	0	6,713	0.00%
2021/01/12	5	32.46	6	32.48	32.25	-1	6,781	-0.01%
2021/01/11	11	32.85	7	32.91	33.00	4	6,760	0.06%
2021/01/08	2	33.33	3	33.25	33.30	-1	6,787	-0.01%
2021/01/07	3	34.08	32	33.84	33.55	-29	6,802	-0.43%
2021/01/06	18	33.59	7	33.36	33.20	11	6,891	0.16%
2021/01/05	2	33.65	77	33.75	33.75	-75	7,035	-1.07%
2021/01/04	2	34.23	53	34.48	34.20	-51	7,184	-0.71%
2020/12/31	6.1	34.29	5	34.04	34.00	1.1	7,154	0.02%
2020/12/30	8	34.16	21	34.18	34.15	-13	7,118	-0.18%
2020/12/29	129.1	34.01	60	33.98	33.55	69.1	7,018	0.98%	大買/
2020/12/28	53	33.27	29	33.16	33.45	24	6,617	0.36%
2020/12/25	4	31.94	11	31.85	31.85	-7	6,421	-0.11%
2020/12/24	3	31.97	5	32.01	31.95	-2	6,566	-0.03%
2020/12/23	11	32.00	4	31.90	32.00	7	6,696	0.10%
2020/12/22	14	32.52	28.6	32.48	32.10	-14.6	6,864	-0.21%
2020/12/21	12	31.78	13	31.75	31.95	-1	6,824	-0.01%
2020/12/18	4	31.40	1	31.40	31.35	3	6,858	0.04%
2020/12/17	7.3	31.33	5	31.23	31.35	2.3	6,965	0.03%
2020/12/16	75	31.58	13	31.64	31.75	62	7,030	0.88%
2020/12/15	5	31.31	5	31.52	31.25	0	7,052	0.00%
2020/12/14	1	30.35	0	0.00	30.85	1	7,238	0.01%
2020/12/11	0	30.80	2	30.50	30.60	-2	7,585	-0.03%
2020/12/10	3	31.12	1	31.60	30.85	2	7,732	0.03%
2020/12/09	3	30.87	3	30.87	30.90	0	7,836	0.00%
2020/12/08	6	31.19	2.2	31.13	31.20	3.8	7,910	0.05%
2020/12/07	3	30.93	3	31.03	30.80	0	8,044	0.00%
2020/12/04	3	31.37	5	31.30	31.40	-2	8,135	-0.02%
2020/12/03	1	31.45	3	31.50	31.55	-2	8,318	-0.02%
2020/12/02	2	31.85	3	31.67	31.65	-1	8,383	-0.01%
2020/12/01	72	32.06	107	31.84	31.95	-35	8,434	-0.41%	大賣/
2020/11/30	163	32.23	122	32.28	31.80	41	8,550	0.48%	大買/大賣/
2020/11/27	0	31.95	0.1	32.00	32.00	-0.1	8,664	0.00%
2020/11/26	112	32.08	153	31.96	31.95	-41	8,892	-0.46%	大買/大賣/
2020/11/25	123	31.92	127	31.88	31.75	-4	9,325	-0.04%	大買/大賣/
2020/11/24	150	32.08	150.2	31.84	31.90	-0.2	9,455	0.00%	大買/大賣/
2020/11/23	122	32.06	141	31.84	31.80	-19	9,522	-0.20%	大買/大賣/
2020/11/20	140	32.03	146	31.98	32.00	-6	9,527	-0.06%	大買/大賣/
2020/11/19	86	31.78	82	31.79	31.70	4	9,608	0.04%
2020/11/18	121	31.82	119	31.67	31.95	2	9,607	0.02%	大買/大賣/
2020/11/17	114	31.95	130.5	32.38	32.00	-16.5	9,652	-0.17%	大買/大賣/
2020/11/16	133	32.60	50	32.63	32.65	83	9,663	0.86%	大買/
2020/11/13	285	33.65	284	33.10	32.60	1	9,815	0.01%	大買/大賣/
2020/11/12	42	32.84	90	32.66	32.60	-48	9,419	-0.51%
2020/11/11	60	32.66	68	32.84	33.10	-8	9,481	-0.08%
2020/11/10	113	32.46	131	32.62	32.45	-18	9,584	-0.19%	大買/大賣/
2020/11/09	89	32.98	40	33.10	33.25	49	9,613	0.51%
2020/11/06	63	32.69	123	32.56	32.70	-60	9,894	-0.61%	大賣/
2020/11/05	122	32.73	122	32.82	32.60	0	10,067	0.00%	大買/大賣/
2020/11/04	128	33.40	128	32.98	33.25	0	10,031	0.00%	大買/大賣/
2020/11/03	121	33.29	129	33.04	33.15	-8	10,121	-0.08%	大買/大賣/
2020/11/02	132	33.30	128	33.36	33.15	4	10,118	0.04%	大買/大賣/
2020/10/30	92	34.13	90	34.12	33.95	2	10,102	0.02%
2020/10/29	44	34.20	15	34.23	34.30	29	10,056	0.29%
2020/10/28	144	35.16	66	35.22	34.75	78	10,041	0.78%	大買/
2020/10/27	76	35.06	141	34.87	35.35	-65	9,929	-0.66%	大賣/
2020/10/26	136	33.63	157	33.60	33.55	-21	9,628	-0.22%	大買/大賣/
2020/10/23	129	34.05	87	33.85	33.75	42	9,552	0.44%	大買/
2020/10/22	129	33.98	107	34.15	33.85	22	9,557	0.23%	大買/大賣/
2020/10/21	148	33.84	177	33.59	33.75	-29	9,440	-0.31%	大買/大賣/
2020/10/20	129	33.16	116	33.40	33.60	13	9,399	0.14%	大買/大賣/
2020/10/19	102	32.83	147	32.63	32.50	-45	9,368	-0.48%	大買/大賣/
2020/10/16	119	32.86	139	33.24	32.80	-20	9,357	-0.21%	大買/大賣/
2020/10/15	59	33.06	56	33.41	33.20	3	9,340	0.03%
2020/10/14	176	33.81	371.3	34.06	33.20	-195.3	9,348	-2.09%	大買/大賣/鉅額交易
2020/10/13	162	34.26	50	34.18	34.50	112	9,174	1.22%	大買/鉅額交易
2020/10/12	349	33.23	153	32.98	33.50	196	8,973	2.18%	大買/大賣/鉅額交易
2020/10/08	56	32.04	152	31.84	31.75	-96	8,852	-1.08%	大賣/
2020/10/07	111	32.62	125	32.31	32.25	-14	8,838	-0.16%	大買/大賣/
2020/10/06	67	32.36	63	32.45	32.50	4	8,827	0.05%
2020/10/05	150	32.09	52	31.84	32.10	98	8,814	1.11%	大買/
2020/09/30	7	31.81	1	31.90	31.55	6	8,814	0.07%
2020/09/29	126	31.85	161.1	32.38	32.55	-35.1	8,758	-0.40%	大買/大賣/
2020/09/28	71	31.84	188.4	31.26	31.80	-117.4	8,634	-1.36%	大賣/鉅額交易
2020/09/25	167	31.63	28	31.44	31.60	139	8,596	1.62%	大買/鉅額交易
2020/09/24	163.1	30.85	279	30.45	30.45	-115.9	8,511	-1.36%	大買/大賣/鉅額交易
2020/09/23	173	31.56	175	31.67	31.15	-2	8,369	-0.02%	大買/大賣/
2020/09/22	111	32.38	139	32.25	31.90	-28	8,273	-0.34%	大買/大賣/
2020/09/21	159	33.22	193	32.89	33.10	-34	8,144	-0.42%	大買/大賣/
2020/09/18	20.1	32.73	44	32.46	32.90	-23.9	8,049	-0.30%
2020/09/17	183	31.58	442	30.94	31.75	-259	7,804	-3.32%	大買/大賣/鉅額交易
2020/09/16	218.4	30.51	281	30.59	31.55	-62.7	7,580	-0.83%	大買/大賣/
2020/09/15	9	29.82	177	29.62	30.00	-168	7,301	-2.30%	大賣/鉅額交易
2020/09/14	133	29.50	92	29.53	29.00	41	7,211	0.57%	大買/
2020/09/11	12	28.89	87	28.51	28.50	-75	7,118	-1.05%
2020/09/10	149	29.50	12	29.90	29.00	137	7,058	1.94%	大買/鉅額交易
2020/09/09	6	29.37	24	29.51	29.65	-18	6,999	-0.26%
2020/09/08	40.1	28.88	32	29.06	29.15	8.1	6,915	0.12%
2020/09/07	32	28.09	39	28.03	27.90	-7	6,728	-0.10%
2020/09/04	53	27.97	38	27.82	27.80	15	6,666	0.23%
2020/09/03	206	28.50	160	28.10	28.70	46	6,678	0.69%	大買/大賣/
2020/09/02	215	28.79	128	28.97	28.45	87	6,571	1.32%	大買/大賣/
2020/09/01	205.1	30.36	200	29.45	29.50	5.1	6,390	0.08%	大買/大賣/
2020/08/31	294	28.33	266	29.03	30.30	28	6,145	0.46%	大買/大賣/
2020/08/28	129	26.82	211.1	27.47	27.55	-82.1	5,720	-1.44%	大買/大賣/
2020/08/27	144	26.51	162	26.76	26.30	-18	5,580	-0.32%	大買/大賣/
2020/08/26	45	27.44	67	27.12	27.10	-22	5,487	-0.40%
2020/08/25	21	27.80	2	27.70	27.30	19	5,429	0.35%
2020/08/24	83	27.22	2	27.05	27.00	81	5,386	1.50%
2020/08/21	131	27.34	13	27.35	27.30	118	5,399	2.19%	大買/鉅額交易
2020/08/20	105	27.50	124	26.47	27.50	-19	5,342	-0.36%	大買/大賣/
2020/08/19	166	27.45	280	27.71	28.00	-114	5,215	-2.19%	大買/大賣/鉅額交易
2020/08/18	100	26.53	34	26.48	26.45	66	5,110	1.29%
2020/08/17	26	26.37	38	26.31	26.50	-12	5,168	-0.23%
2020/08/14	73	26.28	50	26.19	26.35	23	5,275	0.44%
2020/08/13	6	26.07	28	25.88	25.55	-22	5,249	-0.42%
2020/08/12	70	25.65	33	25.65	25.40	37	5,257	0.70%
2020/08/11	10	24.87	38	24.73	25.15	-28	5,099	-0.55%
2020/08/10	102	24.15	1	23.95	23.90	101	4,954	2.04%	大買/鉅額交易
2020/08/07	252	24.10	4.3	24.02	24.15	247.7	4,961	4.99%	大買/鉅額交易
2020/08/06	0	0.00	1	23.55	23.55	-1	4,927	-0.02%
2020/08/05	0	0.00	2	23.38	23.40	-2	5,157	-0.04%
2020/08/03	0	0.00	1	23.05	23.20	-1	5,110	-0.02%
2020/07/31	2	23.10	1	23.35	23.20	1	5,088	0.02%
2020/07/28	4	23.26	0	0.00	23.10	4	5,093	0.08%
2020/07/27	10	23.95	10	23.95	23.60	0	5,082	0.00%
2020/07/24	0	0.00	4	23.65	23.60	-4	5,059	-0.08%
2020/07/23	15	24.12	15	23.93	23.80	0	5,049	0.00%
2020/07/22	1	23.75	13	23.85	23.85	-12	4,996	-0.24%
2020/07/21	1	23.80	4	23.66	23.90	-3	4,952	-0.06%
2020/07/20	4	23.99	3	23.97	23.95	1	4,914	0.02%
2020/07/17	3	23.57	1	23.60	23.55	2	4,850	0.04%
2020/07/16	8	23.84	1	23.55	23.85	7	4,858	0.14%
2020/07/15	4	23.68	7	23.75	23.80	-3	4,837	-0.06%
2020/07/14	5	23.40	0	0.00	23.25	5	4,784	0.10%
2020/07/13	1	23.65	2	23.75	23.70	-1	4,766	-0.02%
2020/07/10	4	23.36	20	23.46	23.35	-16	4,775	-0.34%
2020/07/09	2	23.25	12	23.37	23.05	-10	4,699	-0.21%
2020/07/08	0	0.00	2	23.30	23.20	-2	4,670	-0.04%
2020/07/07	0	0.00	1	22.95	22.95	-1	4,674	-0.02%
2020/07/06	17	22.98	0	0.00	23.00	17	4,713	0.36%
2020/07/03	7	23.84	6	23.92	23.95	1	4,653	0.02%
2020/07/02	0.3	23.85	12	23.76	23.85	-11.7	4,572	-0.26%
2020/07/01	0	0.00	20	23.48	23.65	-20	4,583	-0.44%
2020/06/30	0	0.00	1	23.40	23.30	-1	4,558	-0.02%
2020/06/29	6	23.15	0	0.00	23.15	6	4,584	0.13%
2020/06/23	4	23.61	1	23.55	23.55	3	4,655	0.06%
2020/06/22	1	23.75	18	23.70	23.70	-17	4,710	-0.36%
2020/06/19	9	24.07	5	24.18	23.65	4	4,700	0.09%
2020/06/18	7	24.02	2	24.08	24.00	5	4,723	0.11%
2020/06/17	13	24.13	0	0.00	23.75	13	4,736	0.27%
2020/06/16	22	23.22	41	23.66	23.85	-19	4,805	-0.40%
2020/06/15	102	23.11	81	22.89	22.90	21	4,918	0.43%	大買/
2020/06/11	5	22.57	2	22.68	22.50	3	4,997	0.06%
2020/06/10	13	22.83	9	22.89	22.75	4	5,048	0.08%
2020/06/09	2	23.83	4.3	23.69	23.70	-2.3	5,193	-0.04%
2020/06/08	0	0.00	3	23.90	23.95	-3	5,294	-0.06%
2020/06/05	4	23.75	0	0.00	23.75	4	5,394	0.07%
2020/06/04	6	23.73	8	23.72	23.60	-2	5,545	-0.04%
2020/06/03	6	23.87	2	23.98	23.95	4	5,668	0.07%
2020/06/02	11	23.95	5	23.90	23.80	6	5,700	0.11%
2020/06/01	2	23.95	3	23.90	23.95	-1	5,810	-0.02%
2020/05/29	2.1	23.94	4	24.13	23.60	-1.9	5,939	-0.03%
2020/05/28	3	24.00	2	24.20	23.85	1	6,106	0.02%
2020/05/27	4	23.99	11	24.06	23.90	-7	6,201	-0.11%
2020/05/26	3	23.85	26	23.79	23.90	-23	6,571	-0.35%
2020/05/25	9	23.48	19	23.52	23.45	-10	7,089	-0.14%
2020/05/22	30	24.22	5	24.27	24.05	25	7,214	0.35%
2020/05/21	18	24.16	10	24.19	24.30	8	7,427	0.11%
2020/05/20	6	23.79	9	23.97	23.55	-3	7,367	-0.04%
2020/05/19	25	23.33	27	23.44	23.60	-2	7,336	-0.03%
2020/05/18	3	22.93	3	22.77	23.10	0	7,175	0.00%
2020/05/15	19	21.78	9	21.97	22.20	10	7,007	0.14%
2020/05/14	10	21.62	3	21.72	21.50	7	6,955	0.10%
2020/05/13	7	22.39	0	0.00	21.90	7	6,894	0.10%
2020/05/12	32	22.51	27	22.44	22.40	5	6,806	0.07%
2020/05/11	0	0.00	7	21.08	21.10	-7	6,543	-0.11%
2020/05/08	4	21.08	1	21.10	21.05	3	6,555	0.05%
2020/05/06	0	20.90	5	21.10	20.90	-5	6,792	-0.07%
2020/05/05	0	0.00	1	20.95	20.95	-1	6,789	-0.01%
2020/05/04	6	20.95	0	0.00	20.80	6	6,791	0.09%
2020/04/30	0	0.00	9	21.14	21.20	-9	6,772	-0.13%
2020/04/29	0	0.00	1	21.05	21.05	-1	6,759	-0.01%
2020/04/28	0	0.00	1	20.75	21.00	-1	6,732	-0.01%
2020/04/23	0	0.00	1	20.55	20.60	-1	6,759	-0.01%
2020/04/22	1	20.20	0	0.00	20.30	1	6,754	0.01%
2020/04/21	5	20.67	6	20.40	20.35	-1	6,773	-0.01%
2020/04/20	4	21.06	3	21.05	21.00	1	6,744	0.01%
2020/04/17	2	21.10	10	21.00	21.00	-8	6,723	-0.12%
2020/04/16	3	21.35	3	21.25	21.15	0	6,759	0.00%
2020/04/15	5	20.99	18	21.14	21.45	-13	6,723	-0.19%
2020/04/14	0	0.00	1	20.70	20.85	-1	6,657	-0.02%
2020/04/13	2.2	20.68	2	20.75	20.60	0.2	6,647	0.00%
2020/04/10	10	20.91	0	0.00	20.75	10	6,633	0.15%
2020/04/09	7	21.06	4	21.11	21.10	3	6,605	0.05%
2020/04/08	7.3	20.81	9	20.59	20.85	-1.7	6,563	-0.03%
2020/04/07	11	20.41	0	0.00	20.30	11	6,514	0.17%
2020/04/06	3	20.07	1	20.20	20.40	2	6,489	0.03%
2020/04/01	0	20.70	1	20.55	20.50	-1	6,454	-0.02%
2020/03/31	3	20.38	2	20.55	20.55	1	6,481	0.02%
2020/03/30	4	19.99	1	20.00	20.50	3	6,439	0.05%
2020/03/27	7	20.56	1	20.60	20.10	6	6,396	0.09%
2020/03/26	9	20.42	13	20.88	20.75	-4	6,303	-0.06%
2020/03/25	13	20.27	13	20.24	20.35	0	6,194	0.00%
2020/03/24	1	19.30	7	19.40	19.45	-6	6,102	-0.10%
2020/03/23	18	18.78	12	19.02	19.05	6	6,000	0.10%
2020/03/20	29	18.34	10	18.35	18.35	19	5,913	0.32%
2020/03/19	10	17.57	6	18.18	17.55	4	5,777	0.07%
2020/03/18	29.1	20.07	37	20.13	19.45	-7.9	5,544	-0.14%
2020/03/17	11	20.51	7	20.56	20.35	4	5,438	0.07%
2020/03/16	20	21.42	24	21.41	21.00	-4	5,330	-0.08%
2020/03/13	17	21.18	17	21.07	21.30	0	5,237	0.00%
2020/03/12	57	22.17	61	22.27	22.50	-4	4,960	-0.08%
2020/03/11	5	23.02	19	22.97	23.00	-14	4,821	-0.29%
2020/03/10	28	22.56	10	22.45	22.70	18	4,707	0.38%
2020/03/09	16	22.32	8	22.55	22.10	8	4,538	0.18%
2020/03/06	5	23.33	2	23.23	23.20	3	4,361	0.07%
2020/03/05	5	23.50	4	23.30	23.50	1	4,286	0.02%
2020/03/04	10	24.30	7	24.19	23.75	3	4,154	0.07%
2020/03/03	20	24.45	26	24.26	24.20	-6	4,018	-0.15%
2020/03/02	15	23.52	4	23.45	23.35	11	3,790	0.29%
2020/02/27	48	24.46	39	24.17	23.65	9	3,649	0.25%
2020/02/26	26	23.98	52	23.89	23.65	-26	3,278	-0.79%
2020/02/25	7	23.04	23	22.85	22.60	-16	2,676	-0.60%
2020/02/24	12	22.80	28	22.81	23.00	-16	2,438	-0.66%
2020/02/21	7	21.57	2	21.60	21.65	5	2,096	0.24%
2020/02/20	4	21.01	15	21.02	21.00	-11	1,950	-0.56%
2020/02/14	0	0.00	20	20.35	20.30	-20	1,909	-1.05%
2020/02/13	0	20.10	3	20.17	20.10	-3	1,892	-0.16%
2020/02/12	0	0.00	3	20.18	20.15	-3	1,886	-0.16%
2020/02/11	0	20.05	16	20.09	20.05	-16	1,862	-0.86%
2020/02/10	8	20.46	29	20.36	20.25	-21	1,832	-1.15%
2020/02/07	27	20.60	5	20.63	20.80	22	1,732	1.27%
2020/02/06	2	19.95	1	19.85	20.00	1	1,578	0.06%
2020/02/04	7	19.64	0	0.00	19.65	7	1,548	0.45%
2020/01/30	2	19.75	1	19.85	19.55	1	1,495	0.07%
2020/01/20	4	20.40	0	0.00	20.45	4	1,464	0.27%
2020/01/17	6	20.21	6	20.20	20.20	0	1,426	0.00%
2020/01/16	0	0.00	6	20.20	20.20	-6	1,404	-0.43%
2020/01/15	3	19.85	0	0.00	20.00	3	1,378	0.22%
2020/01/14	2	19.80	0	0.00	19.75	2	1,333	0.15%
2020/01/13	1	19.80	0	0.00	19.75	1	1,343	0.07%
2020/01/10	3	19.65	4	19.68	19.75	-1	1,356	-0.07%
2020/01/09	0	0.00	5	19.25	19.20	-5	1,290	-0.39%
2020/01/08	3	19.23	0	0.00	19.20	3	1,306	0.23%
2020/01/06	1	19.25	0	0.00	19.20	1	1,326	0.08%
2020/01/03	6	19.42	0	0.00	19.40	6	1,345	0.45%
2020/01/02	2	19.35	2	19.25	19.45	0	1,339	0.00%
2019/12/27	2	19.15	0	0.00	19.10	2	1,263	0.16%
2019/12/26	0	0.00	1	19.10	19.15	-1	1,248	-0.08%
2019/12/25	2	18.90	0	0.00	18.95	2	1,203	0.17%
2019/12/23	0	0.00	0.4	18.90	19.00	-0.4	1,200	-0.03%
2019/12/18	0	0.00	2	18.95	18.95	-2	1,200	-0.17%
2019/12/17	3	18.78	0	0.00	18.85	3	1,191	0.25%
2019/12/16	0	0.00	1	19.00	18.85	-1	1,155	-0.09%
2019/12/13	0	0.00	1	18.95	19.00	-1	1,151	-0.09%
2019/12/12	1	18.95	0	0.00	18.95	1	1,150	0.09%
2019/12/10	0	0.00	15	18.80	18.95	-15	1,157	-1.30%
2019/12/09	5	18.65	0	0.00	18.75	5	1,152	0.43%
2019/12/05	5	18.70	0	0.00	18.60	5	1,186	0.42%
2019/12/02	0	0.00	3	18.60	18.70	-3	1,164	-0.26%
2019/11/29	10	18.83	0	0.00	18.80	10	1,152	0.87%
2019/11/28	3	18.85	0	0.00	18.85	3	1,153	0.26%
2019/11/27	1	18.90	3	19.00	19.05	-2	1,131	-0.18%
2019/11/26	5	19.00	0	0.00	18.90	5	1,111	0.45%
2019/11/25	1	19.15	0	0.00	19.20	1	1,088	0.09%
2019/11/22	1	18.80	1	18.80	18.80	0	1,052	0.00%
2019/11/21	0	0.00	0.1	18.90	18.85	-0.1	1,052	-0.01%
2019/11/20	10	18.85	0	0.00	18.95	10	1,052	0.95%
2019/11/19	5	18.80	0	0.00	18.80	5	1,053	0.47%
2019/11/18	10.5	18.87	0	0.00	18.80	10.5	1,052	1.00%
2019/11/15	11	18.99	5	19.15	18.85	6	1,048	0.57%
2019/11/14	8	18.73	2	18.58	18.80	6	997	0.60%
2019/11/12	0	0.00	1	18.20	18.25	-1	934	-0.11%
2019/11/11	5	18.20	0	0.00	18.20	5	940	0.53%
2019/11/07	8	18.24	3	18.25	18.25	5	934	0.53%
2019/11/04	1	18.20	1	18.25	18.25	0	953	0.00%
2019/10/28	0	0.00	3	18.20	18.15	-3	1,018	-0.29%
2019/10/25	0	18.10	0	0.00	18.05	0	1,008	0.00%
2019/10/23	2	17.95	0	0.00	18.00	2	1,033	0.19%
2019/10/21	0	0.00	1	17.85	17.95	-1	1,057	-0.09%
2019/10/18	0	0.00	0	18.40	17.80	0	1,040	0.00%
2019/10/17	3	18.37	0	0.00	18.45	3	1,013	0.30%
2019/10/16	2	18.30	0	0.00	18.35	2	1,012	0.20%
2019/10/15	1	18.30	0	0.00	18.30	1	1,008	0.10%
2019/10/09	1	18.10	0	0.00	17.65	1	1,052	0.10%
2019/10/07	1	17.90	0	0.00	17.90	1	1,060	0.09%
2019/10/03	0	0.00	5	17.85	18.00	-5	1,157	-0.43%
2019/10/02	1	18.00	0	0.00	17.90	1	1,175	0.09%
2019/10/01	0	0.00	0.1	18.00	18.00	-0.1	1,189	-0.01%
2019/09/26	0.1	18.05	0	0.00	18.05	0.1	1,227	0.01%
2019/09/24	1	18.15	0	0.00	18.10	1	1,283	0.08%
2019/09/23	0.2	18.25	0	0.00	18.20	0.2	1,297	0.02%
2019/09/18	0	0.00	5	18.25	18.20	-5	1,358	-0.37%
2019/09/17	2	18.25	0	0.00	18.15	2	1,377	0.15%
2019/09/16	0.1	18.35	0	0.00	18.35	0.1	1,427	0.01%
2019/09/12	2	18.30	0	0.00	18.30	2	1,471	0.14%
2019/09/10	5	18.26	0	0.00	18.25	5	1,516	0.33%
2019/09/09	5	18.20	0	0.00	18.30	5	1,527	0.33%
2019/09/05	0	18.00	0	0.00	17.85	0	1,510	0.00%
2019/09/04	0	17.95	0	0.00	17.85	0	1,510	0.00%
2019/09/03	0	17.85	0	0.00	17.70	0	1,512	0.00%
2019/08/30	0.2	17.60	0	0.00	17.55	0.2	1,526	0.01%
2019/08/28	1	17.40	3	17.50	17.35	-2	1,526	-0.13%
2019/08/23	1	17.75	0	0.00	17.65	1	1,534	0.07%
2019/08/22	0	17.85	0	0.00	17.80	0	1,545	0.00%
2019/08/21	1	17.65	0	0.00	17.70	1	1,555	0.06%
2019/08/20	1	17.70	0	0.00	17.65	1	1,556	0.06%
2019/08/14	1	18.00	0	0.00	18.00	1	1,546	0.06%
2019/08/12	3	18.30	8	18.40	18.30	-5	1,557	-0.32%
2019/08/06	8	18.00	4	17.35	18.05	4	1,586	0.25%
2019/08/05	0.1	18.25	0	0.00	18.10	0.1	1,574	0.00%
2019/08/01	4	18.75	1	18.60	18.65	3	1,610	0.19%
2019/07/31	0	0.00	8	18.80	18.80	-8	1,600	-0.50%
2019/07/29	0.2	19.00	0	0.00	18.95	0.2	1,635	0.01%
2019/07/26	3	19.00	0	0.00	19.00	3	1,630	0.18%
2019/07/25	5	19.00	0	0.00	19.00	5	1,627	0.31%
2019/07/24	0	0.00	2	19.05	19.05	-2	1,641	-0.12%
2019/07/23	0	0.00	1	19.00	19.00	-1	1,645	-0.06%
2019/07/19	0	0.00	1	19.15	19.10	-1	1,642	-0.06%
2019/07/18	3.1	19.15	0	0.00	19.10	3.1	1,675	0.19%
2019/07/17	6.2	19.23	1	19.10	19.15	5.2	1,685	0.31%
2019/07/16	0	19.30	1	19.20	19.15	-1	1,683	-0.06%
2019/07/11	2	19.65	3	19.65	19.65	-1	1,703	-0.06%
2019/07/10	2	20.53	0	0.00	20.60	2	1,691	0.12%
2019/07/09	2	20.50	0	0.00	20.50	2	1,665	0.12%
2019/07/08	0	0.00	2	20.55	20.55	-2	1,682	-0.12%
2019/07/05	1	20.60	0.2	20.60	20.60	0.8	1,707	0.05%
2019/07/02	1	20.45	0	0.00	20.45	1	1,956	0.05%
2019/07/01	1	20.20	0	0.00	20.25	1	1,951	0.05%
2019/06/28	1	20.30	0	0.00	20.20	1	1,943	0.05%
2019/06/27	1	20.45	0	0.00	20.40	1	1,942	0.05%
2019/06/26	0	0.00	3	20.45	20.35	-3	1,979	-0.15%
2019/06/24	1	20.75	0	0.00	20.75	1	1,970	0.05%
2019/06/21	0	0.00	15	20.65	20.75	-15	1,965	-0.76%
2019/06/20	5	20.46	2	20.50	20.50	3	1,945	0.15%
2019/06/19	1.4	20.21	1	20.15	20.20	0.4	1,950	0.02%
2019/06/17	2	19.90	1	19.75	19.90	1	1,948	0.05%
2019/06/14	0	0.00	2	19.60	19.65	-2	1,941	-0.10%
2019/06/13	0	0.00	0	19.50	19.45	0	1,941	0.00%
2019/06/12	1	19.50	0	0.00	19.45	1	1,955	0.05%
2019/06/06	0	19.45	0	0.00	19.40	0	1,984	0.00%
2019/06/05	0	0.00	0	19.60	19.40	0	1,996	0.00%
2019/05/31	2	19.40	0	0.00	19.40	2	2,038	0.10%
2019/05/30	1	19.40	0	0.00	19.40	1	2,044	0.05%
2019/05/29	1	19.20	0	0.00	19.30	1	2,034	0.05%
2019/05/28	2	19.45	0	0.00	19.30	2	2,030	0.10%
2019/05/24	0.9	19.35	0	0.00	19.35	0.9	2,043	0.04%
2019/05/20	0	0.00	3	19.35	19.35	-3	2,120	-0.14%
2019/05/17	5	19.25	0	0.00	19.25	5	2,159	0.23%
2019/05/16	0	0.00	1	19.35	19.30	-1	2,223	-0.04%
2019/05/15	5	19.29	1	19.40	19.25	4	2,257	0.18%
2019/05/14	1	19.00	2	19.08	19.30	-1	2,268	-0.04%
2019/05/10	10	19.50	0	0.00	19.35	10	2,323	0.43%
2019/05/09	3	19.57	18	19.82	19.50	-15	2,332	-0.64%
2019/05/08	1	19.80	1	19.80	19.80	0	2,303	0.00%
2019/05/07	0	0.00	10	19.70	19.70	-10	2,301	-0.43%
2019/05/06	1	19.60	0	0.00	19.70	1	2,294	0.04%
2019/05/03	2	19.95	0	0.00	19.95	2	2,269	0.09%
2019/04/30	3	19.73	0	0.00	19.75	3	2,259	0.13%
2019/04/26	1	19.90	0	0.00	19.85	1	2,246	0.04%
2019/04/25	1	20.10	0	0.00	20.10	1	2,251	0.04%
2019/04/22	0	0.00	1	19.90	19.95	-1	2,212	-0.05%
2019/04/19	1	19.95	0	0.00	19.90	1	2,210	0.05%
2019/04/18	7	20.15	4	20.10	19.85	3	2,209	0.14%
2019/04/17	1	20.20	0	0.00	20.40	1	2,166	0.05%
2019/04/15	0	0.00	1	20.75	20.60	-1	2,141	-0.05%
2019/04/12	12	20.97	0	0.00	20.55	12	2,121	0.57%
2019/04/11	6	21.12	1	21.05	21.00	5	2,074	0.24%
2019/04/10	13	21.27	2	21.35	21.35	11	2,041	0.54%
2019/04/09	0	21.00	0	0.00	20.80	0	1,892	0.00%
2019/04/08	1	21.10	6	21.04	21.20	-5	1,847	-0.27%
2019/04/03	0	20.90	10	20.55	20.60	-10	1,793	-0.56%
2019/04/02	1	20.60	0	0.00	20.55	1	1,760	0.06%
2019/04/01	3	20.62	0	0.00	20.50	3	1,755	0.17%
2019/03/29	1	20.20	2	20.18	20.50	-1	1,744	-0.06%
2019/03/28	0	20.30	2	20.23	20.20	-2	1,771	-0.11%
2019/03/27	0	20.60	1	20.50	20.50	-1	1,782	-0.06%
2019/03/25	1	20.65	0	0.00	20.55	1	1,788	0.06%
2019/03/22	1	20.75	1	20.75	20.90	0	1,782	0.00%
2019/03/21	1	20.65	0	0.00	20.65	1	1,736	0.06%
2019/03/20	1	20.35	0	0.00	20.40	1	1,708	0.06%
2019/03/18	0	20.30	3	20.30	20.30	-3	1,697	-0.18%
2019/03/05	1	20.20	0	0.00	20.20	1	1,801	0.06%
2019/02/27	0	20.25	0	0.00	20.20	0	1,835	0.00%
2019/02/25	2	20.35	0	0.00	20.35	2	1,851	0.11%
2019/02/22	3	20.15	0	0.00	20.20	3	1,858	0.16%
2019/02/21	0	0.00	2	20.20	20.15	-2	1,874	-0.11%
2019/02/19	0.1	20.45	0	0.00	20.45	0.1	1,881	0.00%
2019/02/15	0.1	20.15	1	20.10	20.15	-0.9	1,862	-0.05%
2019/02/11	2	19.30	1	19.35	19.30	1	1,832	0.05%
2019/01/30	1	19.50	0	0.00	19.45	1	1,906	0.05%
2019/01/14	0	0.00	2.1	18.85	18.85	-2.1	2,551	-0.08%
2019/01/08	0	18.65	0	0.00	18.65	0	2,759	0.00%
2019/01/07	1	18.95	0	0.00	18.85	1	2,831	0.04%
2019/01/04	1	18.70	0	0.00	18.80	1	2,963	0.03%
2019/01/02	1	18.65	0	0.00	18.80	1	3,068	0.03%
2018/12/26	3	18.80	0	0.00	18.60	3	3,334	0.09%
2018/12/24	1	19.10	0	0.00	19.20	1	3,420	0.03%
2018/12/07	1	20.75	0	0.00	20.60	1	4,930	0.02%
2018/12/06	0	0.00	1	20.90	20.65	-1	5,184	-0.02%
2018/12/05	1	21.05	0	0.00	21.00	1	5,355	0.02%
2018/12/04	0	0.00	18	21.54	21.40	-18	5,528	-0.33%
2018/12/03	1	21.60	4	21.75	21.65	-3	5,889	-0.05%
2018/11/30	1	21.05	2	21.43	21.75	-1	5,919	-0.02%
2018/11/28	0	0.00	1	21.25	21.25	-1	5,963	-0.02%
2018/11/27	2	21.28	0	0.00	21.25	2	6,035	0.03%
2018/11/26	16	21.35	0	0.00	21.35	16	6,105	0.26%
2018/11/23	0	0.00	4	20.75	20.90	-4	6,149	-0.07%
2018/11/22	0	0.00	0.1	20.90	20.90	-0.1	6,316	0.00%
2018/11/20	1	21.40	0	0.00	21.20	1	6,600	0.02%
2018/11/16	0	0.00	45	21.25	21.35	-45	7,278	-0.62%
2018/11/08	6	21.20	5	21.31	21.35	1	8,340	0.01%
2018/11/07	2	21.33	7	20.87	21.35	-5	8,346	-0.06%
2018/11/06	6	20.40	0	0.00	20.40	6	8,371	0.07%
2018/11/02	50	20.30	66	20.42	20.50	-16	8,470	-0.19%
2018/10/31	1	19.70	3	19.25	19.75	-2	8,368	-0.02%
2018/10/30	3	19.80	0	0.00	19.75	3	8,273	0.04%
2018/10/29	2	19.80	12	20.10	20.15	-10	8,177	-0.12%
2018/10/26	0	0.00	2	19.75	20.10	-2	8,136	-0.02%
2018/10/25	40	19.71	1	19.75	20.05	39	8,059	0.48%
2018/10/24	0	20.45	10	20.32	20.45	-10	7,970	-0.13%
2018/10/23	0	0.00	30	20.40	20.45	-30	7,986	-0.38%
2018/10/19	0	0.00	6	20.30	20.60	-6	7,942	-0.08%
2018/10/18	34	21.10	0	0.00	20.55	34	7,876	0.43%
2018/10/17	1	21.30	29	21.70	21.00	-28	7,802	-0.36%
2018/10/16	26	21.67	11	21.82	21.65	15	7,726	0.19%
2018/10/15	8	21.79	5	21.93	22.00	3	7,678	0.04%
2018/10/12	5	20.35	10	21.40	21.60	-5	7,583	-0.07%
2018/10/11	1	21.05	0	0.00	21.05	1	7,437	0.01%
2018/10/09	8	23.27	7	23.25	23.35	1	7,356	0.01%
2018/10/08	32	23.02	2	23.30	23.00	30	7,322	0.41%
2018/10/05	9	22.88	33	22.75	23.00	-24	7,242	-0.33%
2018/10/04	3	23.47	29	23.32	24.10	-26	7,126	-0.36%
2018/10/03	0	0.00	1	23.80	23.75	-1	7,062	-0.01%
2018/10/02	0	0.00	56	23.97	23.95	-56	7,033	-0.80%
2018/10/01	5	24.35	6	24.38	24.40	-1	7,001	-0.01%
2018/09/28	72	25.03	11.2	24.80	24.60	60.8	6,963	0.87%
2018/09/27	37	25.28	56	25.19	25.30	-19	6,795	-0.28%
2018/09/26	9	24.47	3	24.45	24.80	6	6,650	0.09%
2018/09/25	10	23.93	74	23.65	23.55	-64	6,526	-0.98%
2018/09/21	27	24.11	2	24.25	24.05	25	6,454	0.39%
2018/09/20	14	24.01	1	24.40	23.80	13	6,333	0.21%
2018/09/19	27	24.68	16	24.54	24.65	11	6,195	0.18%
2018/09/18	9	24.36	3	24.55	24.65	6	6,141	0.10%
2018/09/17	29	24.62	12	24.52	24.60	17	6,009	0.28%
2018/09/14	122	24.43	133	24.60	25.00	-11	5,859	-0.19%	大買/大賣/
2018/09/13	61	23.76	61	23.81	23.75	0	5,568	0.00%
2018/09/12	12	23.29	33	23.14	23.30	-21	5,400	-0.39%
2018/09/11	19	22.47	36	22.51	22.75	-17	5,158	-0.33%
2018/09/10	39	21.78	15	21.45	22.40	24	5,014	0.48%
2018/09/07	57	22.30	24	22.33	21.80	33	4,829	0.68%
2018/09/06	0	0.00	5	21.55	21.75	-5	4,504	-0.11%
2018/09/05	1	21.45	3	21.53	21.50	-2	4,448	-0.04%
2018/09/04	0	0.00	3	21.50	21.35	-3	4,411	-0.07%
2018/09/03	25	21.33	1	21.30	21.15	24	4,391	0.55%
2018/08/31	2	21.30	0	0.00	21.45	2	4,320	0.05%
2018/08/30	5	21.50	1	22.00	21.45	4	4,271	0.09%
2018/08/29	1	21.90	8	21.89	21.95	-7	4,235	-0.17%
2018/08/28	0	0.00	25	21.26	21.35	-25	4,138	-0.60%
2018/08/27	6	21.53	3	21.62	21.50	3	4,155	0.07%
2018/08/24	11	21.68	11	21.88	21.75	0	4,019	0.00%
2018/08/23	23	21.54	22	21.52	21.65	1	3,728	0.03%
2018/08/22	27	20.54	29	20.51	20.65	-2	3,364	-0.06%
2018/08/21	2	19.63	33	19.47	19.80	-31	3,080	-1.01%
2018/08/20	0	0.00	2	19.20	19.10	-2	2,905	-0.07%
2018/08/17	12	19.35	22	19.02	19.05	-10	2,850	-0.35%
2018/08/16	6	18.98	1	18.90	18.80	5	2,680	0.19%
2018/08/15	5	18.58	16	18.40	18.55	-11	2,430	-0.45%
2018/08/14	0	0.00	1	18.10	18.10	-1	2,268	-0.04%
2018/08/13	13	18.02	17	18.08	18.00	-4	2,271	-0.18%
2018/08/10	0	0.00	3	17.93	17.85	-3	2,203	-0.14%
2018/08/09	1	17.45	1	17.40	17.30	0	2,187	0.00%
2018/08/08	0	0.00	1	17.40	17.35	-1	2,194	-0.05%
2018/08/06	0	0.00	1	17.35	17.20	-1	2,273	-0.04%
2018/08/02	1	17.20	0	0.00	17.10	1	2,506	0.04%
2018/08/01	0	0.00	1	17.25	17.20	-1	2,544	-0.04%
2018/07/31	0	0.00	2	17.25	17.25	-2	2,649	-0.08%
2018/07/30	9	17.02	7	17.13	17.10	2	2,655	0.08%
2018/07/27	1	16.85	0	0.00	16.85	1	2,614	0.04%
2018/07/25	0	0.00	2	16.80	16.75	-2	2,737	-0.07%
2018/07/24	0.2	16.70	0	0.00	16.75	0.2	2,773	0.01%
2018/07/13	1	16.80	12	16.75	16.80	-11	2,854	-0.39%
2018/07/04	0	0.00	0	17.10	17.05	0	2,986	0.00%
2018/07/03	3	16.80	0	0.00	16.95	3	2,992	0.10%
2018/06/29	0	0.00	1	17.00	17.15	-1	2,974	-0.03%
2018/06/27	0.1	17.00	0	0.00	17.05	0.1	2,979	0.00%
2018/06/22	2	16.98	3	16.85	16.85	-1	2,957	-0.03%
2018/06/21	0	0.00	7	17.10	17.10	-7	2,950	-0.24%
2018/06/20	4	17.10	0	0.00	17.05	4	2,965	0.13%
2018/06/19	1	17.15	0	0.00	17.15	1	2,958	0.03%
2018/06/14	1	17.50	1	17.70	17.35	0	2,904	0.00%
2018/06/13	0.1	17.85	0	0.00	17.85	0.1	2,853	0.00%
2018/06/07	1	18.10	23	18.00	18.05	-22	2,815	-0.78%
2018/06/06	1	18.15	14	17.98	18.05	-13	2,823	-0.46%
2018/06/05	3	18.23	2	18.60	18.15	1	2,803	0.04%
2018/06/04	21	18.52	17	18.41	18.50	4	2,726	0.15%
2018/06/01	0	0.00	3	17.90	17.95	-3	2,590	-0.12%
2018/05/30	2.1	17.53	0	0.00	17.65	2.1	2,589	0.08%
2018/05/28	1	17.55	0	0.00	17.70	1	2,638	0.04%
2018/05/23	0	0.00	4	17.65	17.50	-4	3,119	-0.13%
2018/05/21	2	17.75	1	17.70	17.65	1	3,079	0.03%
2018/05/18	3	18.00	0	0.00	18.00	3	3,034	0.10%
2018/05/17	10	17.94	12	18.09	18.00	-2	3,002	-0.07%
2018/05/16	2	17.65	0	0.00	17.70	2	2,879	0.07%
2018/05/15	3	17.70	1	17.55	17.55	2	2,874	0.07%
2018/05/14	1	17.50	1	17.45	17.55	0	2,901	0.00%
2018/05/11	10	17.81	23	17.73	17.65	-13	2,876	-0.45%
2018/05/10	0	0.00	1	17.40	17.45	-1	2,713	-0.04%
2018/05/08	4	17.33	22	17.35	17.40	-18	2,661	-0.68%
2018/05/07	5	17.15	0	0.00	17.15	5	2,574	0.19%
2018/05/04	1	17.15	0	0.00	17.10	1	2,552	0.04%
2018/05/02	2	16.90	8	17.01	17.10	-6	2,516	-0.24%
2018/04/30	0	0.00	25	16.74	16.85	-25	2,460	-1.02%
2018/04/27	0	0.00	3	16.62	16.65	-3	2,456	-0.12%
2018/04/26	0	0.00	5	16.25	16.25	-5	2,489	-0.20%
2018/04/24	0	0.00	2	16.55	16.40	-2	2,673	-0.07%
2018/04/23	0	0.00	2	16.60	16.50	-2	3,017	-0.07%
2018/04/20	0	0.00	6	16.55	16.50	-6	3,024	-0.20%
2018/04/17	0	0.00	1	16.40	16.40	-1	3,101	-0.03%
2018/04/11	0	0.00	17	16.60	16.65	-17	3,158	-0.54%
2018/04/10	0	0.00	2	16.58	16.70	-2	3,115	-0.06%
2018/04/03	0	0.00	10	16.25	16.30	-10	3,068	-0.33%
2018/04/02	1	16.25	0	0.00	16.30	1	3,095	0.03%
2018/03/31	0	16.35	0	0.00	16.20	0	3,122	0.00%
2018/03/30	4	16.31	2	16.35	16.35	2	3,226	0.06%
2018/03/29	1	16.20	2	16.20	16.25	-1	3,231	-0.03%
2018/03/23	1	16.10	20	16.05	16.10	-19	3,309	-0.57%
2018/03/22	0	0.00	10	16.65	16.35	-10	3,297	-0.30%
2018/03/21	1	16.60	0	0.00	16.50	1	3,313	0.03%
2018/03/20	0	0.00	5	16.56	16.55	-5	3,331	-0.15%
2018/03/15	1	16.85	0	0.00	16.90	1	3,371	0.03%
2018/03/13	1	16.90	0	0.00	16.95	1	3,410	0.03%
2018/03/12	0	0.00	4	17.00	16.95	-4	3,411	-0.12%
2018/03/06	2	16.75	0	0.00	16.60	2	3,631	0.06%
2018/03/05	1	17.10	0	0.00	16.80	1	3,624	0.03%
2018/03/02	3	17.12	0	17.15	17.15	3	3,587	0.08%
2018/03/01	3	17.15	3	17.17	17.10	0	3,570	0.00%
2018/02/27	6	17.18	3	16.92	16.90	3	3,498	0.09%
2018/02/26	136	17.32	114	17.40	17.30	22	3,399	0.65%	大買/大賣/
2018/02/23	2	16.28	0	0.00	16.30	2	3,079	0.06%
2018/02/21	3	15.55	0	0.00	15.60	3	3,129	0.10%
2018/02/08	2	15.50	0	0.00	15.55	2	3,174	0.06%
2018/02/07	4	15.58	0	0.00	15.50	4	3,195	0.13%
2018/02/06	1	15.40	3	15.72	15.40	-2	3,239	-0.06%
2018/02/05	1	16.25	0	0.00	16.20	1	3,191	0.03%
2018/01/31	1	16.00	0	0.00	15.90	1	3,223	0.03%
2018/01/30	3	16.13	0	0.00	16.10	3	3,285	0.09%
2018/01/26	1	16.30	0	0.00	16.35	1	3,316	0.03%
2018/01/24	1	16.35	0	0.00	16.40	1	3,334	0.03%
2018/01/23	1	16.40	1	16.45	16.35	0	3,337	0.00%
2018/01/22	0	0.00	14	16.50	16.40	-14	3,323	-0.42%
2018/01/17	25	17.51	41	17.45	17.20	-16	3,139	-0.51%
2018/01/09	0	0.00	2	16.70	16.55	-2	3,045	-0.07%
2018/01/08	15	16.58	346	16.34	16.35	-331	3,060	-10.82%	大賣/鉅額交易
2018/01/03	0	0.00	2	16.50	16.40	-2	3,127	-0.06%