增你強 (3028)-新光券商分點個股進出

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

增你強

(3028)

可現股當沖

股價
36.00
漲跌
▲0.20
漲幅
+0.56%
成交量
601張
產業
上市電子通路類股
324人加入追蹤

立即追蹤
本地時間:14:30

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

增你強 (3028)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光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
2024/04/25	2	36.08	10	36.10	36.00	-8	683	-1.17%
2024/04/24	4.6	35.78	30.2	35.57	35.80	-25.7	677	-3.79%
2024/04/23	4.4	35.18	0	0.00	35.30	4.4	675	0.64%
2024/04/22	2.3	35.17	8	34.97	35.00	-5.7	676	-0.84%
2024/04/19	29.7	34.96	3	35.05	35.00	26.7	671	3.97%
2024/04/18	4	35.46	0.6	35.55	35.50	3.4	656	0.52%
2024/04/17	0	0.00	4.1	35.53	35.50	-4.1	663	-0.62%
2024/04/16	12.2	35.21	6	35.21	35.25	6.2	661	0.93%
2024/04/15	14	35.94	77.8	35.91	35.85	-63.8	655	-9.74%
2024/04/12	27.1	36.31	0	36.25	36.35	27.1	647	4.18%
2024/04/11	32.1	36.50	4.3	36.13	36.30	27.8	639	4.35%
2024/04/10	29	35.82	22.1	36.30	36.60	7	628	1.11%
2024/04/09	4.1	35.55	1	35.50	35.60	3.1	611	0.50%
2024/04/08	6	35.38	0	0.00	35.50	6	610	0.99%
2024/04/03	11.1	35.32	1	35.25	35.25	10.1	606	1.67%
2024/04/02	5.2	35.36	0	0.00	35.20	5.2	609	0.85%
2024/04/01	0.2	35.38	3	35.32	35.35	-2.8	610	-0.46%
2024/03/29	2	35.37	1	35.35	35.35	1	609	0.16%
2024/03/28	12.9	35.24	0	0.00	35.20	12.9	609	2.12%
2024/03/27	5	35.11	2	35.15	35.20	3	610	0.49%
2024/03/26	14	35.32	2.5	35.36	35.20	11.6	611	1.89%
2024/03/25	10	35.58	0	0.00	35.50	10	611	1.64%
2024/03/22	2	35.75	0	0.00	35.55	2	615	0.33%
2024/03/21	15.1	35.61	22.1	35.65	35.70	-7	619	-1.13%
2024/03/20	8	35.63	3.1	35.72	35.60	5	629	0.79%
2024/03/19	2	35.52	6.1	35.63	35.55	-4.1	649	-0.63%
2024/03/18	6.2	35.19	66	35.24	35.30	-59.8	707	-8.46%
2024/03/15	10	35.03	4.3	34.92	34.85	5.8	734	0.78%
2024/03/14	7.1	35.06	18	35.22	35.20	-10.9	731	-1.48%
2024/03/13	6.5	35.34	5	35.43	35.25	1.5	724	0.21%
2024/03/12	12	35.41	1.2	35.47	35.40	10.8	718	1.50%
2024/03/11	8.7	35.33	16.1	35.45	35.35	-7.4	708	-1.04%
2024/03/08	35.7	36.27	17	36.03	35.95	18.7	696	2.69%
2024/03/07	0	0.00	2	36.90	36.80	-2	679	-0.29%
2024/03/06	2.1	36.72	9.6	36.87	36.90	-7.6	670	-1.13%
2024/03/05	14.8	36.21	8	36.55	36.80	6.8	665	1.02%
2024/03/04	9.3	36.79	12	36.82	36.80	-2.7	654	-0.41%
2024/03/01	5	36.69	39.6	36.64	36.80	-34.6	644	-5.37%
2024/02/29	9.5	36.83	18.1	36.80	36.70	-8.6	638	-1.35%
2024/02/27	15.1	36.65	9.6	36.69	36.45	5.5	629	0.87%
2024/02/26	76.1	36.80	59.1	36.66	37.00	17	615	2.76%
2024/02/23	16.3	35.84	23.6	35.84	35.85	-7.3	564	-1.30%
2024/02/22	21	35.39	6.6	35.41	35.45	14.4	549	2.61%
2024/02/21	0.1	35.15	20.7	35.28	35.30	-20.6	544	-3.79%
2024/02/20	5.1	34.92	13.2	34.95	34.90	-8.1	530	-1.52%
2024/02/19	6.3	34.93	4.5	34.91	34.95	1.8	519	0.35%
2024/02/16	5.4	34.54	15.1	34.60	34.65	-9.7	517	-1.87%
2024/02/15	10.1	34.17	5.1	34.40	34.40	5	513	0.97%
2024/02/05	10	33.68	7	33.71	33.65	3	504	0.59%
2024/02/02	1	33.85	0.3	33.80	33.60	0.7	501	0.14%
2024/02/01	1.1	33.76	4.1	33.71	33.80	-3	507	-0.60%
2024/01/31	0.2	33.55	0.3	33.60	33.40	-0.1	508	-0.02%
2024/01/30	0	33.71	5	33.65	33.65	-5	508	-0.98%
2024/01/29	3.6	33.71	0	0.00	33.65	3.6	511	0.71%
2024/01/26	0.1	33.70	0	0.00	33.70	0.1	511	0.01%
2024/01/25	1.4	33.91	1	33.95	33.70	0.4	514	0.09%
2024/01/24	3.5	33.91	0	0.00	33.95	3.5	512	0.68%
2024/01/23	0	0.00	2	33.95	33.95	-2	516	-0.39%
2024/01/22	0.1	33.80	5	33.80	33.80	-4.9	515	-0.96%
2024/01/19	1.6	33.62	0	33.55	33.55	1.6	514	0.30%
2024/01/18	4.9	33.58	0.3	33.60	33.55	4.6	515	0.90%
2024/01/17	1.3	33.35	2	33.40	33.40	-0.7	514	-0.13%
2024/01/16	3.1	33.55	2	33.53	33.50	1.1	511	0.22%
2024/01/15	3	33.53	0	0.00	33.60	3	511	0.59%
2024/01/12	3	33.28	0	0.00	33.25	3	517	0.58%
2024/01/11	8.2	33.07	8	33.05	33.15	0.2	522	0.05%
2024/01/10	2	33.45	0	0.00	33.40	2	572	0.35%
2024/01/09	5	33.55	0	33.65	33.45	5	586	0.85%
2024/01/08	4.7	33.91	0	34.00	33.85	4.7	589	0.79%
2024/01/05	1	33.90	0	0.00	33.90	1	601	0.17%
2024/01/04	1.2	34.01	0	0.00	33.95	1.2	629	0.19%
2024/01/03	0	34.40	1	34.45	34.20	-1	656	-0.15%
2024/01/02	2	34.45	13.4	34.68	34.45	-11.4	679	-1.68%
2023/12/29	3	34.10	10	34.20	34.20	-7	674	-1.04%
2023/12/28	3.6	34.18	1.9	34.15	34.05	1.8	681	0.26%
2023/12/27	0	34.25	5	34.17	34.20	-5	720	-0.69%
2023/12/26	1	34.15	4	34.11	34.20	-3	722	-0.41%
2023/12/25	1.1	34.30	0	0.00	34.05	1.1	721	0.15%
2023/12/22	0	0.00	0.1	34.34	34.25	-0.1	717	-0.01%
2023/12/21	5	33.99	0.2	34.10	34.00	4.8	712	0.68%
2023/12/20	16	34.03	9	34.06	34.05	7	707	0.99%
2023/12/19	7.2	34.13	6	34.04	34.25	1.2	699	0.17%
2023/12/18	6.4	34.74	10.1	34.70	34.60	-3.7	694	-0.53%
2023/12/15	13.6	35.04	11	34.99	35.00	2.6	688	0.38%
2023/12/14	16	35.27	13.1	35.17	35.40	3	671	0.44%
2023/12/13	66.4	35.42	67.1	35.39	35.15	-0.7	648	-0.10%
2023/12/12	33.1	34.36	14.4	34.43	34.50	18.7	588	3.18%
2023/12/11	3	33.55	9.4	33.47	33.65	-6.4	560	-1.14%
2023/12/08	7.7	33.32	0	0.00	33.30	7.7	556	1.38%
2023/12/07	5.4	33.22	0	0.00	33.20	5.4	558	0.97%
2023/12/06	0.1	33.26	2.2	33.26	33.30	-2.1	560	-0.37%
2023/12/05	3.1	33.23	4.3	33.26	33.30	-1.2	560	-0.21%
2023/12/04	5	33.41	1	33.40	33.45	4	560	0.71%
2023/12/01	3	33.40	13.2	33.45	33.45	-10.1	558	-1.81%
2023/11/30	7	33.46	1.5	33.48	33.45	5.5	558	0.98%
2023/11/29	5	33.40	6.1	33.45	33.45	-1.1	556	-0.19%
2023/11/28	4.5	33.19	8	33.24	33.30	-3.5	553	-0.63%
2023/11/27	0	33.22	4.1	33.33	33.10	-4.1	551	-0.74%
2023/11/24	0.2	33.31	2	33.40	33.35	-1.9	550	-0.34%
2023/11/22	0.1	33.08	7	33.08	33.20	-6.9	545	-1.26%
2023/11/21	0	0.00	20.2	33.17	33.25	-20.2	544	-3.71%
2023/11/20	2.8	32.96	1	32.85	32.95	1.8	538	0.33%
2023/11/17	1.6	32.55	1	32.45	32.65	0.6	536	0.11%
2023/11/16	1	32.35	0	0.00	32.35	1	535	0.19%
2023/11/15	1	32.10	0.3	32.25	32.20	0.7	533	0.13%
2023/11/14	0	0.00	0.2	32.25	32.05	-0.2	525	-0.04%
2023/11/13	8.7	32.00	7	31.99	32.00	1.7	518	0.32%
2023/11/10	2	32.30	0	0.00	32.35	2	517	0.39%
2023/11/09	5.1	32.79	5	32.25	32.20	0.1	520	0.02%
2023/11/08	5.2	32.74	7	32.69	32.80	-1.8	516	-0.35%
2023/11/07	2	32.45	4.5	32.47	32.50	-2.5	515	-0.49%
2023/11/06	1.1	32.20	11.3	32.25	32.35	-10.2	514	-1.97%
2023/11/03	2.5	32.05	4	31.95	31.95	-1.6	515	-0.30%
2023/11/02	11	32.15	0	0.00	32.05	11	516	2.13%
2023/11/01	1	31.90	0.1	31.70	31.95	0.9	514	0.18%
2023/10/31	8	31.73	1	32.15	31.50	7	519	1.36%
2023/10/30	1.2	31.75	0.1	31.70	31.70	1.1	522	0.21%
2023/10/27	1.1	31.72	0	0.00	31.65	1.1	530	0.20%
2023/10/26	19	31.77	0	0.00	31.70	19	540	3.51%
2023/10/24	0	31.75	8	31.81	31.85	-8	551	-1.45%
2023/10/20	14.1	31.62	0	0.00	31.75	14.1	557	2.52%
2023/10/19	6.2	32.25	0	32.55	32.10	6.2	555	1.11%
2023/10/18	8.6	32.49	22.3	32.72	32.25	-13.7	554	-2.47%
2023/10/17	12.5	33.13	4.3	33.08	32.85	8.2	503	1.62%
2023/10/16	3	33.85	5.7	33.85	33.90	-2.7	503	-0.53%
2023/10/13	3	33.75	1.1	33.89	33.85	1.9	507	0.38%
2023/10/12	5.1	33.58	16.2	33.69	33.90	-11.1	513	-2.16%
2023/10/11	5.5	33.16	9.8	33.20	33.25	-4.2	496	-0.85%
2023/10/06	8	32.79	38	32.57	32.95	-30	484	-6.19%
2023/10/05	3.1	32.10	3	32.17	32.05	0.1	474	0.02%
2023/10/04	9.2	31.91	8.7	31.96	31.90	0.5	511	0.10%
2023/10/03	42	32.35	50.7	32.31	32.35	-8.7	539	-1.61%
2023/10/02	2.3	31.64	1	31.50	31.80	1.3	513	0.26%
2023/09/28	3.9	31.33	0	0.00	31.45	3.9	528	0.73%
2023/09/27	5	31.22	0	0.00	31.30	5	537	0.93%
2023/09/26	3.1	31.25	0	0.00	31.30	3.1	549	0.56%
2023/09/25	0	31.40	0.1	31.45	31.35	0	558	-0.01%
2023/09/22	2.1	31.25	0	31.35	31.40	2.1	564	0.37%
2023/09/21	1.2	31.28	2	31.20	31.30	-0.8	570	-0.14%
2023/09/20	2.1	31.18	6	31.58	31.05	-3.9	574	-0.68%
2023/09/19	0.1	31.73	0	31.80	31.65	0.1	578	0.02%
2023/09/18	5.6	31.86	1	31.75	31.80	4.6	584	0.78%
2023/09/15	5	31.80	6	31.83	31.80	-1	588	-0.17%
2023/09/14	5	31.81	1.1	31.81	31.70	3.9	602	0.64%
2023/09/13	0	0.00	9	31.56	31.60	-9	610	-1.47%
2023/09/12	0	0.00	1	31.15	31.20	-1	615	-0.16%
2023/09/11	15.1	31.20	0.6	31.35	31.15	14.5	622	2.33%
2023/09/08	16.5	31.30	11	31.25	31.30	5.5	638	0.86%
2023/09/07	4	31.40	8.3	31.32	31.45	-4.3	653	-0.65%
2023/09/06	2	31.10	3	31.07	31.10	-1	664	-0.15%
2023/09/05	0	0.00	2	30.98	31.10	-2	677	-0.30%
2023/09/04	1	30.80	0	0.00	30.90	1	704	0.14%
2023/08/31	5	30.55	0	30.60	30.60	5	757	0.66%
2023/08/30	4	30.35	2	30.33	30.40	2	769	0.26%
2023/08/29	6.1	30.32	0	30.30	30.25	6	785	0.77%
2023/08/28	1.6	30.34	0.3	30.35	30.30	1.3	791	0.17%
2023/08/25	3.2	30.31	2	30.33	30.30	1.2	802	0.16%
2023/08/24	2	30.33	1	30.25	30.25	1	828	0.12%
2023/08/23	4.3	30.31	0	0.00	30.30	4.3	854	0.51%
2023/08/22	7.5	30.34	1	30.44	30.20	6.5	863	0.75%
2023/08/21	0	30.70	2	30.40	30.45	-2	865	-0.23%
2023/08/18	2.2	30.61	0	0.00	30.40	2.2	871	0.25%
2023/08/17	2.2	30.41	0.3	30.55	30.50	1.9	876	0.22%
2023/08/16	4.4	30.32	0	0.00	30.45	4.4	880	0.50%
2023/08/15	1.2	30.67	1	30.70	30.65	0.2	885	0.03%
2023/08/14	4.4	30.58	2	30.61	30.75	2.3	904	0.26%
2023/08/11	2.2	30.98	0.1	31.30	31.00	2.2	910	0.24%
2023/08/10	18.4	31.00	1	31.00	31.00	17.4	913	1.90%
2023/08/09	2.7	31.24	7	31.29	31.30	-4.3	918	-0.46%
2023/08/08	3.5	31.13	1.6	31.14	31.10	1.9	922	0.20%
2023/08/07	1.3	31.08	1	31.15	31.00	0.3	925	0.03%
2023/08/04	2.4	30.85	1	30.80	31.00	1.4	925	0.16%
2023/08/02	17.3	30.81	6	30.79	30.80	11.3	924	1.22%
2023/08/01	6	31.13	0.1	31.40	31.10	5.9	919	0.65%
2023/07/31	6.1	31.18	17	31.20	31.25	-10.9	912	-1.20%
2023/07/28	2.6	31.08	1	31.15	31.10	1.6	903	0.18%
2023/07/27	6.5	30.81	0	0.00	30.90	6.5	899	0.72%
2023/07/26	4.3	30.84	1	30.80	30.85	3.3	898	0.37%
2023/07/25	3.1	30.86	9	30.90	30.90	-5.9	894	-0.66%
2023/07/24	2.1	30.65	0	0.00	30.70	2.1	890	0.23%
2023/07/21	1.1	30.87	3	31.02	30.95	-1.9	888	-0.21%
2023/07/20	0	0.00	2	31.03	31.10	-2	888	-0.23%
2023/07/19	19.4	30.82	4	30.99	30.65	15.4	883	1.74%
2023/07/18	0.3	30.21	4	30.09	30.20	-3.7	879	-0.42%
2023/07/17	16.2	30.29	5	30.24	30.35	11.2	868	1.29%
2023/07/14	16.7	30.64	8.7	30.61	30.65	8	853	0.94%
2023/07/13	11.1	30.81	7	30.89	30.85	4.1	843	0.49%
2023/07/12	11.5	30.86	5.2	30.93	30.95	6.2	828	0.75%
2023/07/11	17.5	31.12	26	31.15	31.15	-8.5	813	-1.04%
2023/07/10	37.6	34.41	26.3	34.39	34.45	11.3	777	1.46%
2023/07/07	3.3	34.42	0	0.00	34.40	3.3	748	0.44%
2023/07/06	35.3	34.49	6	34.52	34.60	29.3	739	3.96%
2023/07/05	3	34.53	4	34.55	34.60	-1	726	-0.14%
2023/07/04	18.1	34.41	1	34.45	34.55	17.1	724	2.36%
2023/07/03	4	34.59	7	34.64	34.60	-3	721	-0.42%
2023/06/30	6.1	34.45	1	34.50	34.60	5.1	733	0.70%
2023/06/29	26	34.56	10	34.58	34.65	16	733	2.18%
2023/06/28	3.1	34.72	1	34.70	34.70	2.1	731	0.29%
2023/06/27	14.3	34.82	1	34.90	34.75	13.3	731	1.82%
2023/06/26	1	34.80	20	34.64	34.90	-19	734	-2.59%
2023/06/21	3	34.55	3.1	34.64	34.70	-0.1	736	-0.01%
2023/06/20	21.4	34.43	6	34.39	34.45	15.4	733	2.10%
2023/06/19	3.3	34.81	3	34.75	34.80	0.3	727	0.04%
2023/06/16	8.1	34.95	2	34.93	35.00	6.1	727	0.84%
2023/06/15	3.1	35.00	7.2	34.96	35.05	-4.1	734	-0.56%
2023/06/14	13.1	34.94	23	34.94	35.00	-9.9	753	-1.31%
2023/06/13	23.5	34.96	10.5	34.90	35.00	13	800	1.62%
2023/06/12	12.6	35.21	13.2	35.12	35.20	-0.6	797	-0.08%
2023/06/09	11	35.25	20	35.28	35.30	-9	791	-1.14%
2023/06/08	14.8	35.30	6.1	35.43	35.05	8.7	780	1.12%
2023/06/07	9.2	35.21	18	35.28	35.35	-8.8	755	-1.16%
2023/06/06	1.1	34.81	16	34.84	34.90	-14.9	715	-2.09%
2023/06/05	6	34.87	5.1	34.88	34.90	0.9	704	0.13%
2023/06/02	0	0.00	13.2	34.83	34.75	-13.2	692	-1.90%
2023/06/01	3	34.45	11.1	34.55	34.50	-8	679	-1.18%
2023/05/31	3	34.62	1.4	34.81	34.75	1.6	679	0.24%
2023/05/30	17.5	34.87	1.1	34.45	34.50	16.4	670	2.44%
2023/05/29	2.1	34.67	5.1	34.59	34.80	-3	645	-0.46%
2023/05/26	4.2	34.21	2.2	34.20	34.05	2	617	0.33%
2023/05/25	0.2	33.99	13.1	33.99	34.15	-12.9	607	-2.13%
2023/05/24	1.1	33.99	4	33.95	34.00	-2.9	602	-0.48%
2023/05/23	2.3	33.58	16	33.70	33.95	-13.8	597	-2.30%
2023/05/22	6.7	33.69	10	33.64	33.65	-3.3	593	-0.55%
2023/05/19	20.2	33.73	12.2	33.85	33.70	8	589	1.36%
2023/05/18	5.3	33.61	10.1	33.70	33.80	-4.7	577	-0.82%
2023/05/17	3	32.87	7.1	32.88	33.00	-4.1	561	-0.72%
2023/05/16	2	32.73	10.1	32.75	32.70	-8.1	553	-1.46%
2023/05/15	1.1	32.70	10.2	32.63	32.70	-9.1	554	-1.65%
2023/05/12	3.2	32.23	10	32.48	32.50	-6.8	551	-1.23%
2023/05/11	3.4	32.11	0	0.00	32.10	3.4	546	0.63%
2023/05/10	1.1	32.30	0	0.00	32.35	1.1	540	0.20%
2023/05/09	6.3	32.29	0	0.00	32.30	6.3	541	1.17%
2023/05/08	1.2	32.57	7	32.64	32.50	-5.8	540	-1.08%
2023/05/05	2.2	32.76	6.9	32.76	32.70	-4.8	539	-0.89%
2023/05/04	5	32.84	7	32.84	32.85	-2	541	-0.37%
2023/05/03	0.5	32.59	5	32.61	32.70	-4.5	540	-0.83%
2023/05/02	1.1	32.50	7	32.60	32.60	-5.9	538	-1.10%
2023/04/28	3.1	32.29	1.2	32.31	32.25	1.9	536	0.36%
2023/04/27	3.1	32.07	5	32.17	32.25	-1.9	536	-0.35%
2023/04/26	4	31.83	0.2	31.85	32.00	3.8	536	0.71%
2023/04/25	3	31.90	4	31.98	31.85	-1	535	-0.19%
2023/04/24	3.1	31.99	0	0.00	32.00	3.1	534	0.57%
2023/04/21	4.1	32.02	1	32.00	31.95	3.1	537	0.58%
2023/04/20	3.1	32.43	0.6	32.60	32.35	2.4	529	0.45%
2023/04/19	9.1	32.72	4	32.70	32.60	5.1	528	0.97%
2023/04/18	0	0.00	2	32.70	32.65	-2	525	-0.38%
2023/04/17	2	32.55	3	32.58	32.50	-1	523	-0.19%
2023/04/14	0.2	32.43	0	0.00	32.35	0.2	519	0.04%
2023/04/13	0.1	32.45	0.1	32.30	32.30	0	518	0.00%
2023/04/12	11.2	32.20	5	32.28	32.30	6.2	524	1.18%
2023/04/11	6.2	32.19	0	32.35	32.15	6.2	518	1.20%
2023/04/10	17.4	32.39	9.3	32.47	32.45	8.2	508	1.61%
2023/04/07	2.1	32.75	4	32.68	32.80	-2	499	-0.39%
2023/04/06	6.1	32.67	4.2	32.74	32.85	1.9	491	0.39%
2023/03/31	11.3	32.48	7	32.46	32.60	4.3	484	0.88%
2023/03/30	3.1	32.12	0	0.00	32.15	3.1	464	0.67%
2023/03/29	9.2	32.00	9.7	32.01	32.00	-0.5	456	-0.11%
2023/03/28	8.1	32.03	2	32.25	31.95	6.1	452	1.35%
2023/03/27	9.1	32.22	9	32.22	32.20	0.1	444	0.03%
2023/03/24	0.1	32.10	7	31.96	32.15	-6.9	434	-1.59%
2023/03/23	6.4	31.92	1.3	31.96	31.95	5.1	423	1.19%
2023/03/22	4.2	32.10	10	32.10	32.10	-5.8	417	-1.39%
2023/03/21	0	32.02	9	32.09	32.10	-9	407	-2.21%
2023/03/20	19.3	31.93	6	32.14	31.95	13.3	391	3.39%
2023/03/17	17.2	31.83	21	31.68	31.80	-3.9	375	-1.03%
2023/03/16	94.5	31.51	106.3	31.55	31.65	-11.8	343	-3.45%	大賣/
2023/03/15	3.1	29.79	33	29.98	29.80	-29.9	277	-10.78%
2023/03/14	8.4	29.82	0	0.00	29.75	8.4	266	3.15%
2023/03/13	2.1	29.86	2	30.25	30.20	0.1	259	0.05%
2023/03/10	6.3	30.40	3.1	30.45	30.50	3.2	256	1.25%
2023/03/09	1	30.76	3	30.75	30.85	-2	256	-0.76%
2023/03/08	0.7	30.93	7	30.86	30.95	-6.4	255	-2.48%
2023/03/07	2.3	30.78	0.1	30.90	30.75	2.2	253	0.85%
2023/03/06	0	30.93	0	0.00	30.85	0	252	0.00%
2023/03/03	3.5	30.70	8	30.76	30.85	-4.5	247	-1.82%
2023/03/02	1	30.05	2	30.15	30.30	-1	242	-0.41%
2023/03/01	4	29.88	0	0.00	30.05	4	239	1.67%
2023/02/24	8.1	29.90	0	0.00	29.85	8.1	236	3.43%
2023/02/23	0.2	29.96	1	29.85	29.85	-0.8	235	-0.32%
2023/02/22	0.1	29.95	0	0.00	29.80	0.1	234	0.04%
2023/02/21	4.1	29.85	0	0.00	29.95	4.1	234	1.75%
2023/02/20	2.1	29.81	5	29.86	29.80	-2.9	235	-1.22%
2023/02/17	0	30.00	4	29.76	29.75	-4	237	-1.69%
2023/02/16	2.5	29.73	0	0.00	29.70	2.5	236	1.07%
2023/02/15	6.4	29.54	0	0.00	29.70	6.4	238	2.67%
2023/02/14	5.7	29.75	4	29.75	29.75	1.7	233	0.74%
2023/02/13	4.8	29.82	1	29.70	29.75	3.8	231	1.66%
2023/02/10	0.1	30.20	9	30.04	30.05	-8.9	226	-3.92%
2023/02/09	1	30.05	15	30.05	30.05	-14	225	-6.21%
2023/02/08	0.2	30.35	10	30.15	30.20	-9.8	226	-4.33%
2023/02/07	0.1	30.45	35	30.13	30.20	-34.9	226	-15.38%
2023/02/06	0	30.30	63	30.05	30.10	-63	226	-27.80%
2023/02/03	4.1	30.01	0.2	30.25	30.05	3.9	222	1.75%
2023/02/02	0.2	30.42	0	0.00	30.20	0.2	220	0.07%
2023/02/01	1.5	30.27	0	0.00	30.20	1.5	216	0.69%
2023/01/31	2.1	30.11	0	0.00	30.10	2.1	215	0.97%
2023/01/17	9.2	29.75	1	29.80	30.00	8.2	216	3.77%
2023/01/16	1.6	29.89	0	29.95	29.80	1.6	218	0.73%
2023/01/11	1	29.90	1.1	29.91	30.00	0	254	-0.02%
2023/01/10	10	29.30	11.3	29.46	29.70	-1.3	250	-0.50%
2023/01/09	0	0.00	8.2	29.25	29.30	-8.2	248	-3.31%
2023/01/06	0	29.15	3	29.08	29.15	-3	251	-1.18%
2023/01/05	4	29.00	1	29.20	29.10	3	255	1.18%
2023/01/04	1	28.95	10.4	28.95	28.95	-9.4	256	-3.68%
2023/01/03	0.2	29.10	1	28.95	28.95	-0.8	262	-0.30%
2022/12/30	2	28.95	5.1	28.95	28.95	-3	263	-1.15%
2022/12/28	0	0.00	2	28.55	28.60	-2	255	-0.78%
2022/12/27	1	28.65	0	0.00	28.70	1	258	0.39%
2022/12/26	11.2	28.65	1	28.60	28.60	10.2	261	3.91%
2022/12/23	0	0.00	3.1	28.40	28.60	-3.1	265	-1.15%
2022/12/22	51.3	28.22	1	28.30	28.30	50.3	266	18.89%
2022/12/21	1	28.05	0	0.00	28.00	1	272	0.37%
2022/12/20	0.2	28.25	0	0.00	28.05	0.2	278	0.07%
2022/12/19	0.1	28.26	0	0.00	28.40	0.1	288	0.04%
2022/12/16	1	28.15	0	0.00	28.35	1	291	0.35%
2022/12/15	1.1	28.36	2	28.45	28.45	-1	295	-0.32%
2022/12/14	7	28.45	1	28.45	28.40	6	299	2.00%
2022/12/13	1	28.35	0	0.00	28.45	1	303	0.33%
2022/12/12	0	28.25	0	0.00	28.15	0	303	0.00%
2022/12/09	1	28.20	1	28.25	28.25	0	305	0.00%
2022/12/08	0.1	28.27	4	28.18	28.10	-3.9	308	-1.27%
2022/12/07	1	28.30	0.1	28.35	28.35	0.9	310	0.29%
2022/12/06	1.1	28.55	1	28.50	28.45	0.1	312	0.03%
2022/12/05	4.1	28.72	0	0.00	28.70	4.1	315	1.31%
2022/12/02	4	28.69	3	28.72	28.80	1	315	0.32%
2022/12/01	0.1	28.80	26	28.56	28.60	-25.9	315	-8.21%
2022/11/29	0.2	28.10	2.1	28.18	28.10	-1.9	317	-0.61%
2022/11/28	0	28.10	2.3	28.00	27.95	-2.3	320	-0.71%
2022/11/25	1	28.00	3	28.05	28.10	-2	323	-0.62%
2022/11/24	2	28.00	0	0.00	28.10	2	326	0.61%
2022/11/23	6	27.93	11	27.90	28.00	-5	366	-1.35%
2022/11/22	2	27.63	0	0.00	27.95	2	370	0.54%
2022/11/21	1.5	27.55	1	27.65	27.70	0.5	369	0.14%
2022/11/18	2	27.48	0	27.75	27.50	2	370	0.54%
2022/11/17	50.1	27.40	0.2	27.35	27.40	49.8	372	13.37%
2022/11/16	6	27.44	2	27.35	27.25	4	371	1.09%
2022/11/15	13	27.46	0.1	27.45	27.60	12.9	369	3.50%
2022/11/14	0	0.00	3	27.10	27.30	-3	366	-0.82%
2022/11/11	1.1	27.27	1	27.40	27.15	0.1	367	0.03%
2022/11/10	3	26.97	0	0.00	27.10	3	371	0.81%
2022/11/09	4	27.00	12	27.01	27.15	-8	373	-2.14%
2022/11/08	2	26.95	3	26.90	26.90	-1	373	-0.26%
2022/11/07	4	26.64	1	26.90	26.90	3	379	0.80%
2022/11/04	0	0.00	1	26.30	26.50	-1	382	-0.26%
2022/11/03	0	25.90	1	26.00	26.05	-1	381	-0.26%
2022/11/02	0	26.00	0	0.00	25.90	0	383	0.01%
2022/11/01	0	25.85	0	0.00	25.85	0	383	0.00%
2022/10/31	0.1	25.91	0	25.80	25.70	0.1	385	0.02%
2022/10/28	3	25.55	0	0.00	25.55	3	390	0.77%
2022/10/27	2	25.63	0	0.00	25.90	2	394	0.51%
2022/10/26	0.2	25.61	0	0.00	25.50	0.2	399	0.06%
2022/10/25	0	25.90	0	0.00	25.95	0	401	0.01%
2022/10/24	0.1	26.37	1	25.95	25.95	-0.9	412	-0.23%
2022/10/21	1	25.25	5	25.87	26.40	-4	410	-0.97%
2022/10/20	19.1	25.10	2	26.50	26.50	17.1	401	4.26%
2022/10/19	3	25.90	0.2	26.25	25.90	2.8	371	0.75%
2022/10/18	3	25.87	0	0.00	26.00	3	372	0.82%
2022/10/17	0.2	25.70	7	25.95	26.10	-6.8	372	-1.82%
2022/10/14	0	0.00	8	25.70	25.90	-8	372	-2.15%
2022/10/13	5	25.22	3.1	25.21	25.20	1.9	371	0.52%
2022/10/12	3	25.15	6	25.46	25.60	-3	368	-0.81%
2022/10/11	10.1	25.55	1.1	25.58	25.55	9	369	2.45%
2022/10/07	3	26.05	0.1	26.40	26.10	2.9	365	0.80%
2022/10/06	0	0.00	0	26.25	26.20	0	368	0.00%
2022/10/05	3.1	26.27	0	0.00	26.10	3.1	371	0.82%
2022/10/04	0.1	26.40	0	0.00	26.10	0.1	385	0.03%
2022/10/03	0	26.05	0	0.00	25.75	0	398	0.01%
2022/09/30	2.1	25.90	3	25.87	26.10	-0.9	424	-0.21%
2022/09/29	1	26.20	6.1	26.40	26.25	-5.1	452	-1.13%
2022/09/28	6.3	26.14	0	0.00	26.20	6.3	469	1.35%
2022/09/27	5.2	26.65	10.7	26.60	26.85	-5.6	475	-1.17%
2022/09/26	16.4	26.82	2.6	26.88	26.70	13.9	481	2.88%
2022/09/23	1.2	27.49	1.1	27.70	27.50	0.1	490	0.02%
2022/09/22	10.2	27.52	0.6	27.60	27.60	9.6	503	1.91%
2022/09/21	9.2	27.87	2	27.90	27.85	7.2	503	1.43%
2022/09/20	0.1	28.10	8	28.06	28.10	-7.9	503	-1.56%
2022/09/19	0.1	28.15	1	28.00	28.05	-0.9	508	-0.17%
2022/09/16	4	28.19	0	0.00	28.15	4	514	0.79%
2022/09/15	2.1	28.35	3	28.25	28.30	-0.9	523	-0.18%
2022/09/14	0	28.25	0	0.00	28.35	0	537	0.00%
2022/09/13	3.1	28.43	1	28.35	28.30	2.1	540	0.39%
2022/09/12	2.3	28.44	4	28.35	28.45	-1.7	553	-0.30%
2022/09/08	0.1	28.80	1	28.45	28.85	-1	558	-0.17%
2022/09/07	5	28.25	2.8	28.26	28.45	2.2	562	0.40%
2022/09/06	6.3	28.32	0	0.00	28.50	6.3	562	1.12%
2022/09/05	6.3	28.76	1	28.70	28.75	5.3	566	0.93%
2022/09/02	1	29.00	0.1	29.25	29.10	1	567	0.17%
2022/09/01	11.4	29.13	0.1	29.30	29.10	11.3	566	2.00%
2022/08/31	2.3	29.62	0	0.00	29.60	2.3	564	0.40%
2022/08/30	0	0.00	6	29.90	29.95	-6	565	-1.06%
2022/08/29	4.3	28.96	0	0.00	29.10	4.3	525	0.82%
2022/08/26	1	29.55	0	0.00	29.55	1	523	0.19%
2022/08/25	1.1	29.42	0	0.00	29.45	1.1	527	0.21%
2022/08/24	2.1	29.50	0	0.00	29.45	2.1	533	0.40%
2022/08/23	0.1	29.65	0	0.00	29.55	0.1	534	0.02%
2022/08/22	7	29.70	0	0.00	29.70	7	537	1.31%
2022/08/19	1.1	29.75	5	29.65	29.65	-4	539	-0.73%
2022/08/18	8.2	29.52	1	29.50	29.55	7.2	538	1.33%
2022/08/17	4.3	29.75	6	29.93	29.70	-1.7	537	-0.31%
2022/08/16	2.3	30.10	0	0.00	30.05	2.3	533	0.43%
2022/08/15	0.1	30.30	0	0.00	30.25	0.1	531	0.01%
2022/08/12	2.4	29.89	6.1	30.16	30.30	-3.6	532	-0.68%
2022/08/11	4.1	30.36	2	30.45	30.35	2.1	526	0.41%
2022/08/10	2.1	30.51	0	0.00	30.65	2.1	525	0.40%
2022/08/09	3.2	30.60	1.1	30.65	30.75	2.1	533	0.39%
2022/08/08	1	30.35	1	30.15	30.35	0	538	0.00%
2022/08/05	1.1	30.25	1	30.20	30.35	0.1	540	0.02%
2022/08/04	3.1	29.77	0	0.00	29.90	3.1	554	0.57%
2022/08/03	3.2	29.89	1	29.85	29.95	2.2	555	0.40%
2022/08/02	14.2	30.23	5	30.51	30.20	9.2	565	1.63%
2022/08/01	13.5	30.51	10	30.57	30.70	3.5	570	0.62%
2022/07/29	33.1	29.85	28	30.00	29.95	5.1	569	0.90%
2022/07/28	1	29.15	0	0.00	29.25	1	560	0.18%
2022/07/27	1.1	29.15	1	29.05	29.10	0.1	561	0.01%
2022/07/26	2.2	29.19	0	0.00	29.15	2.2	564	0.39%
2022/07/25	0.1	29.30	0	29.30	29.30	0.1	567	0.02%
2022/07/22	0.1	29.38	0	0.00	29.35	0.1	570	0.01%
2022/07/21	8	29.10	12	29.25	29.30	-4	580	-0.69%
2022/07/20	2.1	29.25	0	0.00	29.25	2.1	587	0.36%
2022/07/19	1.2	28.88	0	0.00	29.05	1.2	598	0.20%
2022/07/18	3.2	28.40	2.1	28.75	28.80	1.1	600	0.18%
2022/07/15	3.1	28.10	3	28.15	28.15	0.1	600	0.02%
2022/07/14	18	28.01	7.1	27.79	28.15	10.9	602	1.81%
2022/07/13	0.1	27.30	0.1	27.25	27.40	0	604	0.00%
2022/07/12	9.9	26.92	22	26.91	26.80	-12.1	616	-1.96%
2022/07/11	7.6	28.19	0	0.00	28.05	7.6	607	1.25%
2022/07/08	17.5	28.87	4	28.90	28.85	13.5	597	2.25%
2022/07/07	20.7	31.82	7.5	32.00	32.40	13.2	575	2.29%
2022/07/06	11.1	32.09	4	32.11	32.00	7.1	557	1.28%
2022/07/05	4.1	32.48	4	32.60	32.75	0.1	558	0.02%
2022/07/04	8	32.08	0	0.00	32.20	8	557	1.43%
2022/07/01	12.1	32.21	26	32.10	32.05	-13.9	573	-2.41%
2022/06/30	10.4	33.42	1	33.30	33.25	9.4	563	1.67%
2022/06/29	4.1	34.20	0	0.00	34.20	4.1	561	0.73%
2022/06/28	4.1	34.53	3	34.60	34.55	1.1	586	0.19%
2022/06/27	2.1	34.80	0	0.00	34.80	2.1	623	0.33%
2022/06/24	14.2	34.63	15	34.42	34.25	-0.9	633	-0.13%
2022/06/23	11.5	34.45	25	34.52	34.70	-13.5	643	-2.10%
2022/06/22	36.2	35.05	28	35.25	35.00	8.2	662	1.24%
2022/06/21	6	35.73	0	0.00	35.95	6	674	0.89%
2022/06/20	18.4	36.00	73	36.00	35.70	-54.6	750	-7.29%
2022/06/17	7.2	36.48	3.8	36.60	36.80	3.4	841	0.41%
2022/06/16	5	37.00	1	37.15	36.90	4	851	0.48%
2022/06/15	1.1	37.11	1	37.15	37.20	0.1	856	0.01%
2022/06/14	14.1	36.94	30	36.80	37.15	-15.9	865	-1.84%
2022/06/13	18.3	37.29	1	37.45	37.30	17.3	872	1.98%
2022/06/10	2	37.88	0	0.00	37.90	2	883	0.23%
2022/06/09	5.3	38.16	0	0.00	38.15	5.3	911	0.59%
2022/06/08	11	38.15	3	38.18	38.20	8	920	0.87%
2022/06/07	1	38.00	1	38.05	38.10	0	927	0.00%
2022/06/06	3	37.67	4.2	37.98	37.95	-1.2	934	-0.13%
2022/06/02	6.5	37.87	2	38.00	37.85	4.4	966	0.46%
2022/06/01	16	37.86	3	37.83	37.75	13	986	1.32%
2022/05/31	1	37.50	3	37.53	37.60	-2	988	-0.20%
2022/05/30	0.2	37.45	0	0.00	37.40	0.2	999	0.02%
2022/05/27	18	37.10	0	0.00	37.20	18	1,014	1.77%
2022/05/26	2	37.20	2	37.15	37.15	0	1,029	0.00%
2022/05/25	10	37.12	2	37.20	37.20	8	1,043	0.77%
2022/05/24	7.2	37.10	0	0.00	37.05	7.2	1,061	0.68%
2022/05/23	5.2	37.11	15	37.05	37.15	-9.8	1,063	-0.93%
2022/05/20	5.1	37.30	2	37.20	37.35	3.1	1,075	0.29%
2022/05/19	8.2	36.94	4	37.20	37.25	4.2	1,082	0.38%
2022/05/18	12.3	37.48	3	37.48	37.45	9.2	1,091	0.85%
2022/05/17	3.1	37.09	9	36.71	37.30	-5.9	1,152	-0.51%
2022/05/16	6.3	36.44	0	0.00	36.25	6.3	1,206	0.52%
2022/05/13	18	36.29	1	36.15	36.30	17	1,226	1.39%
2022/05/12	11.5	36.35	0	36.40	36.00	11.5	1,245	0.92%
2022/05/11	2.3	37.01	2	36.93	36.90	0.3	1,253	0.03%
2022/05/10	7.3	36.76	8.4	36.92	37.25	-1.1	1,255	-0.09%
2022/05/09	19.4	37.33	12	37.15	37.15	7.4	1,246	0.59%
2022/05/06	7.5	37.57	6.1	37.82	37.90	1.5	1,241	0.12%
2022/05/05	12	38.18	1.1	38.20	38.15	11	1,241	0.88%
2022/05/04	2.1	37.85	7	37.90	38.00	-5	1,242	-0.40%
2022/05/03	13.9	37.77	1	37.65	37.65	12.9	1,253	1.03%
2022/04/29	0	0.00	6	38.06	38.00	-6	1,259	-0.48%
2022/04/28	15.1	37.69	3	37.65	37.85	12.1	1,268	0.95%
2022/04/27	11.2	37.54	3	37.60	37.65	8.2	1,280	0.64%
2022/04/26	8.6	38.18	24	38.29	38.20	-15.4	1,271	-1.21%
2022/04/25	7.3	38.32	19.1	38.26	38.30	-11.8	1,267	-0.93%
2022/04/22	13.1	38.93	2	39.00	39.05	11.1	1,255	0.89%
2022/04/21	12.5	39.08	2	39.05	39.05	10.5	1,269	0.83%
2022/04/20	5.1	39.26	3	39.37	39.25	2.1	1,270	0.16%
2022/04/19	5.4	39.00	16	39.09	39.30	-10.6	1,271	-0.83%
2022/04/18	12.2	38.94	6	38.89	38.85	6.2	1,280	0.49%
2022/04/15	4.7	39.43	0	0.00	39.45	4.7	1,275	0.37%
2022/04/14	5	39.57	11	39.61	39.65	-6	1,293	-0.46%
2022/04/13	3.1	39.57	5	39.54	39.65	-2	1,297	-0.15%
2022/04/12	7.7	39.33	7	39.23	39.30	0.7	1,310	0.06%
2022/04/11	9.1	39.66	4	39.75	39.65	5	1,313	0.38%
2022/04/08	14.4	39.32	3.1	39.25	39.35	11.3	1,312	0.86%
2022/04/07	33.2	39.15	9.7	39.14	38.95	23.5	1,310	1.79%
2022/04/06	8.3	39.54	3	39.68	39.60	5.3	1,302	0.41%
2022/04/01	4.1	39.51	2	39.60	39.65	2.1	1,336	0.15%
2022/03/31	38.4	39.33	15	39.29	39.45	23.4	1,418	1.65%
2022/03/30	74	39.95	6	39.90	39.75	67.9	1,403	4.84%
2022/03/29	16.1	40.13	14	40.06	40.20	2	1,379	0.15%
2022/03/28	13.3	40.12	25	40.14	40.35	-11.7	1,379	-0.85%
2022/03/25	19.4	40.44	19.4	40.48	40.55	0.1	1,378	0.00%
2022/03/24	22.1	40.42	19.1	40.55	40.70	3	1,384	0.21%
2022/03/23	20.8	39.49	85.5	39.97	40.50	-64.7	1,405	-4.61%
2022/03/22	98	38.95	50.1	39.07	39.00	47.9	1,401	3.42%
2022/03/21	16.3	37.97	28	37.92	38.15	-11.7	1,341	-0.87%
2022/03/18	10	37.28	4.1	37.40	37.55	5.9	1,373	0.43%
2022/03/17	13.1	37.21	10	37.21	37.35	3.1	1,407	0.22%
2022/03/16	34.4	37.05	3	36.73	36.90	31.4	1,419	2.21%
2022/03/15	12	37.03	10	37.13	36.95	2	1,418	0.14%
2022/03/14	19.6	37.34	3.7	37.40	37.45	15.9	1,413	1.12%
2022/03/11	3.4	36.58	3	36.82	36.85	0.4	1,394	0.03%
2022/03/10	2.5	36.33	4	36.28	36.30	-1.5	1,390	-0.11%
2022/03/09	20	35.24	1	35.45	35.45	19	1,397	1.36%
2022/03/08	22.5	34.80	33	34.72	34.65	-10.5	1,425	-0.74%
2022/03/07	7.1	35.89	6	35.94	35.90	1.1	1,443	0.08%
2022/03/04	6	36.85	3.7	36.94	36.85	2.3	1,442	0.16%
2022/03/03	3	36.90	11	36.96	36.90	-8	1,454	-0.55%
2022/03/02	10	36.63	3	36.52	36.80	7	1,474	0.47%
2022/03/01	2	36.20	16	36.24	36.25	-14	1,497	-0.94%
2022/02/25	26	35.43	14.2	35.41	35.70	11.8	1,483	0.80%
2022/02/24	15.1	35.21	17	35.30	35.20	-2	1,478	-0.13%
2022/02/23	12	36.00	4	35.99	35.95	8	1,465	0.55%
2022/02/22	11.1	35.77	6.3	35.56	35.90	4.8	1,483	0.32%
2022/02/21	4	35.93	2	35.90	36.00	2	1,495	0.13%
2022/02/18	5	36.04	9	35.93	36.00	-4	1,527	-0.26%
2022/02/17	30.1	36.84	18	36.34	36.20	12.1	1,551	0.78%
2022/02/16	16.7	36.16	35.6	36.34	36.55	-18.9	1,502	-1.26%
2022/02/15	23.1	35.05	17	35.10	34.70	6.1	1,451	0.42%
2022/02/14	16	34.69	16	34.93	34.95	0	1,452	0.00%
2022/02/11	11	34.43	7.1	34.65	34.75	4	1,474	0.27%
2022/02/10	3.3	33.83	12	33.92	34.10	-8.7	1,462	-0.60%
2022/02/09	0	0.00	18	33.81	33.90	-18	1,459	-1.24%
2022/02/08	10	33.61	23	33.65	33.75	-13	1,458	-0.89%
2022/02/07	1	33.05	20	33.07	33.35	-19	1,466	-1.30%
2022/01/26	6.1	32.53	31	32.32	32.55	-25	1,465	-1.70%
2022/01/25	19.1	32.32	2	32.15	32.15	17.1	1,468	1.16%
2022/01/24	1.2	32.57	2	32.43	32.55	-0.9	1,467	-0.06%
2022/01/21	15	32.89	4	32.85	32.90	11	1,460	0.75%
2022/01/20	10.1	33.12	7	33.20	33.20	3.1	1,452	0.21%
2022/01/19	0	33.55	4	33.35	33.40	-4	1,438	-0.28%
2022/01/18	6	33.74	4	33.71	33.60	2	1,437	0.14%
2022/01/17	0	0.00	2	33.25	33.55	-2	1,433	-0.14%
2022/01/14	18	33.07	20	33.09	33.20	-2	1,433	-0.14%
2022/01/13	11	33.51	3.1	33.65	33.60	7.9	1,450	0.54%
2022/01/12	0	0.00	6	33.53	33.60	-6	1,447	-0.41%
2022/01/11	21	33.35	6	33.60	33.45	15	1,445	1.04%
2022/01/10	29	33.18	3.4	33.15	33.25	25.6	1,433	1.78%
2022/01/07	8.1	33.23	11	33.21	33.25	-2.9	1,425	-0.21%
2022/01/06	5.3	33.79	0	0.00	33.90	5.3	1,404	0.38%
2022/01/05	4	34.24	30	34.23	34.10	-26	1,401	-1.86%
2022/01/04	17	34.30	3.5	34.28	34.30	13.5	1,396	0.97%
2022/01/03	7.2	34.73	5.4	34.90	34.65	1.8	1,381	0.13%
2021/12/30	2	34.80	6	34.73	34.80	-4	1,363	-0.29%
2021/12/29	9.2	34.65	4.6	34.57	34.95	4.6	1,354	0.34%
2021/12/28	21.3	34.82	73	34.68	34.75	-51.7	1,343	-3.85%
2021/12/27	143.4	34.83	97.1	34.68	35.05	46.3	1,311	3.53%	大買/
2021/12/24	11.5	33.37	57.1	33.32	33.30	-45.6	1,227	-3.72%
2021/12/23	3	33.28	31.3	33.28	33.70	-28.3	1,215	-2.33%
2021/12/22	2	33.58	12.7	33.40	33.40	-10.7	1,213	-0.88%
2021/12/21	7.9	33.59	23	33.25	33.70	-15.1	1,200	-1.26%
2021/12/20	62	34.04	6.1	33.44	33.55	55.9	1,190	4.70%
2021/12/17	31	34.23	8	34.37	34.20	23	1,168	1.97%
2021/12/16	11	33.99	91	33.95	33.95	-80	1,123	-7.12%
2021/12/15	27	33.21	43.2	33.30	32.80	-16.2	1,057	-1.53%
2021/12/14	7.1	33.10	31	33.21	33.15	-24	1,012	-2.37%
2021/12/13	47	32.66	37.8	32.83	32.95	9.2	972	0.94%
2021/12/10	31	32.11	41.1	32.14	32.15	-10.1	936	-1.08%
2021/12/09	39	31.95	35	31.70	31.65	4	930	0.43%
2021/12/08	0.2	31.53	29	31.40	31.50	-28.9	937	-3.08%
2021/12/07	14.2	31.13	50	31.21	31.40	-35.8	932	-3.84%
2021/12/06	3	31.12	17	31.11	31.15	-14	923	-1.52%
2021/12/03	10	31.25	8	31.28	31.25	2	919	0.22%
2021/12/02	31.5	31.70	20	31.70	31.50	11.5	903	1.27%
2021/12/01	56.8	32.38	58	32.34	32.55	-1.2	870	-0.14%
2021/11/30	52	31.72	18	31.70	31.70	34	822	4.13%
2021/11/29	38.2	30.79	78	30.46	31.05	-39.8	803	-4.95%
2021/11/26	36	31.22	29	31.11	31.05	7	787	0.89%
2021/11/25	62	31.44	21	31.39	31.70	41	759	5.40%
2021/11/24	0	30.50	4	30.69	30.75	-4	723	-0.55%
2021/11/23	2	30.50	3	30.43	30.45	-1	720	-0.14%
2021/11/22	32	30.69	0	0.00	30.80	32	714	4.48%
2021/11/19	11	30.57	228.5	30.58	30.50	-217.5	710	-30.62%	大賣/鉅額交易
2021/11/18	18	31.25	35	31.09	31.05	-17	690	-2.46%
2021/11/17	32.8	31.32	48.1	31.29	31.50	-15.3	669	-2.28%
2021/11/16	14	30.87	44	30.87	30.85	-30	630	-4.76%
2021/11/15	2	30.80	28	30.32	30.45	-26	604	-4.30%
2021/11/12	3	30.17	78	30.14	30.15	-75	593	-12.65%
2021/11/11	56	30.15	120	30.44	29.95	-64	584	-10.95%	大賣/
2021/11/10	30	29.80	89	29.87	30.10	-59	567	-10.40%
2021/11/09	19	29.30	56	29.41	29.35	-37	525	-7.05%
2021/11/08	25.1	29.20	50	29.22	29.20	-24.9	519	-4.79%
2021/11/05	128.1	29.22	10	29.14	29.25	118.1	522	22.60%	大買/鉅額交易
2021/11/04	1	29.10	68	29.21	29.15	-67	529	-12.66%
2021/11/03	14	28.94	12	29.01	29.05	2	523	0.38%
2021/11/02	3	28.82	4.2	28.99	28.70	-1.2	526	-0.23%
2021/11/01	39	28.95	38	28.96	29.05	1	522	0.19%
2021/10/29	20	28.73	32	28.74	28.80	-12	521	-2.30%
2021/10/28	1	28.75	5	28.65	28.70	-4	541	-0.73%
2021/10/27	10	28.68	0	0.00	28.65	10	567	1.76%
2021/10/21	12	28.33	9	28.64	28.10	3	595	0.50%
2021/10/20	0	0.00	6	28.60	28.55	-6	563	-1.06%
2021/10/18	0	0.00	3.5	28.30	28.50	-3.5	569	-0.61%
2021/10/15	0	0.00	9	28.32	28.25	-9	576	-1.56%
2021/10/14	24	27.93	1	28.20	28.20	23	579	3.97%
2021/10/13	0	29.00	28	28.14	28.45	-28	582	-4.80%
2021/10/12	10.1	27.95	50.6	28.15	28.45	-40.5	584	-6.93%
2021/10/08	0	0.00	17	28.41	28.25	-17	577	-2.95%
2021/10/06	0	28.50	0	0.00	28.15	0	603	0.00%
2021/10/05	32.1	27.66	2	27.78	28.15	30.1	651	4.62%
2021/10/04	100	28.15	72	28.15	28.20	28	674	4.15%
2021/10/01	32.1	28.37	6.6	28.60	28.35	25.5	726	3.51%
2021/09/30	18	28.85	1	28.80	28.90	17	766	2.22%
2021/09/29	7	28.97	42	29.04	28.85	-35	790	-4.43%
2021/09/28	0	0.00	12	29.09	29.15	-12	809	-1.48%
2021/09/27	3	29.08	21	29.10	29.15	-18	821	-2.19%
2021/09/24	6	29.08	13	29.13	29.00	-7	832	-0.84%
2021/09/23	40	28.75	7	28.66	28.75	33	839	3.93%
2021/09/22	77	28.44	16	28.43	28.40	61	871	7.00%
2021/09/17	4.1	28.90	0	28.95	28.95	4.1	884	0.46%
2021/09/16	1	28.80	0	0.00	28.90	1	896	0.11%
2021/09/15	81.2	28.87	1	28.90	28.80	80.2	902	8.89%
2021/09/14	155.7	28.95	41	28.99	29.00	114.7	900	12.73%	大買/鉅額交易
2021/09/13	7	28.86	50	28.80	28.90	-43	890	-4.83%
2021/09/10	1	28.35	6	28.36	28.35	-5	878	-0.57%
2021/09/09	4	27.98	0	0.00	28.15	4	879	0.45%
2021/09/08	2.1	27.80	2	27.88	27.90	0.1	882	0.01%
2021/09/07	1	28.05	7.3	28.00	28.05	-6.3	883	-0.71%
2021/09/06	4.1	28.08	8	28.23	28.00	-4	893	-0.44%
2021/09/03	28	28.30	5	28.33	28.25	23	914	2.52%
2021/09/02	11	28.21	1	28.20	28.15	10	915	1.09%
2021/09/01	0	0.00	5	28.37	28.35	-5	916	-0.55%
2021/08/31	9	28.01	2	27.95	28.10	7	912	0.77%
2021/08/30	3	27.88	7	27.94	27.95	-4	915	-0.44%
2021/08/27	3	27.78	3.1	27.75	27.80	-0.1	916	-0.01%
2021/08/26	28	27.61	2	27.60	27.65	26	921	2.82%
2021/08/25	3	27.60	1	27.65	27.55	2	929	0.22%
2021/08/24	3	27.50	1	27.45	27.60	2	937	0.21%
2021/08/23	1	27.50	21	27.45	27.50	-20	951	-2.10%
2021/08/20	10	27.03	5	27.14	27.15	5	969	0.52%
2021/08/19	14.1	27.21	0	0.00	27.20	14.1	978	1.44%
2021/08/18	14	27.44	1	27.35	27.60	13	980	1.33%
2021/08/17	5	27.51	3	27.70	27.60	2	985	0.20%
2021/08/16	6	27.50	4	27.60	27.70	2	989	0.20%
2021/08/13	7	28.09	1	28.00	27.95	6	992	0.60%
2021/08/11	1	28.00	2	27.90	27.90	-1	1,016	-0.10%
2021/08/10	16	28.33	20	28.36	28.25	-4	1,039	-0.38%
2021/08/09	15	28.79	74	28.71	28.70	-59	1,109	-5.32%
2021/08/06	9	28.68	2	28.75	28.70	7	1,118	0.63%
2021/08/05	1	28.85	28	28.80	28.80	-27	1,143	-2.36%
2021/08/04	36	28.79	2	28.75	28.90	34	1,194	2.85%
2021/08/03	13	28.89	70	28.89	28.80	-57	1,215	-4.69%
2021/08/02	11	28.81	11	28.63	28.70	0	1,202	0.00%
2021/07/30	3	28.25	27	28.07	28.00	-24	1,189	-2.02%
2021/07/29	1	27.80	5	27.85	27.80	-4	1,183	-0.34%
2021/07/28	42	27.41	3	27.48	27.60	39	1,192	3.27%
2021/07/27	8.2	27.75	6	27.90	27.70	2.2	1,239	0.17%
2021/07/26	0	0.00	1	27.75	27.75	-1	1,263	-0.08%
2021/07/23	5.1	27.64	0	0.00	27.75	5.1	1,280	0.40%
2021/07/22	4.1	27.66	0	0.00	27.65	4.1	1,297	0.31%
2021/07/21	17.1	27.72	7	27.84	27.65	10.1	1,335	0.76%
2021/07/20	12	27.86	17	27.85	27.90	-5	1,540	-0.32%
2021/07/19	43	28.19	0	0.00	28.15	43	1,548	2.78%
2021/07/16	1	28.00	4	28.00	28.05	-3	1,571	-0.19%
2021/07/15	0	0.00	7	27.80	28.00	-7	1,577	-0.44%
2021/07/14	40.2	27.55	12	27.62	27.60	28.2	1,584	1.78%
2021/07/13	38.1	28.05	4	28.13	27.90	34.1	1,592	2.14%
2021/07/12	66	28.35	127	30.25	28.25	-61	1,586	-3.85%	大賣/
2021/07/09	38	27.84	0	0.00	27.85	38	1,549	2.45%
2021/07/08	35	28.18	1	28.20	28.20	34	1,552	2.19%
2021/07/07	48	30.01	10	30.00	30.00	38	1,507	2.52%
2021/07/06	16.1	30.14	24	30.23	30.10	-7.9	1,482	-0.53%
2021/07/05	13	30.06	61.3	30.05	30.15	-48.3	1,474	-3.27%
2021/07/02	2	29.85	17	29.91	29.85	-15	1,457	-1.03%
2021/07/01	16	29.90	5	29.74	29.75	11	1,473	0.75%
2021/06/30	17	29.69	2	29.95	29.65	15	1,500	1.00%
2021/06/29	44	29.47	41	29.79	29.80	3	1,521	0.20%
2021/06/28	22	29.38	8	29.39	29.45	14	1,503	0.93%
2021/06/25	13	29.05	13	29.07	29.05	0	1,524	0.00%
2021/06/24	5	28.75	17	28.83	28.80	-12	1,548	-0.77%
2021/06/23	52	28.28	1	28.35	28.30	51	1,555	3.28%
2021/06/22	28	28.19	1	28.20	28.15	27	1,576	1.71%
2021/06/21	171	28.25	8	28.13	28.20	163	1,612	10.11%	大買/鉅額交易
2021/06/18	2	28.60	3	28.55	28.55	-1	1,693	-0.06%
2021/06/17	10	28.55	9	28.50	28.60	1	1,708	0.06%
2021/06/16	7	28.68	1	28.60	28.60	6	1,741	0.34%
2021/06/15	8	28.71	3	28.95	28.70	5	1,762	0.28%
2021/06/11	4	28.53	66	28.58	28.60	-62	1,771	-3.50%
2021/06/10	17	27.80	0	0.00	27.90	17	1,767	0.96%
2021/06/09	2	27.90	0	0.00	27.90	2	1,801	0.11%
2021/06/08	8	27.91	0	0.00	27.95	8	1,820	0.44%
2021/06/07	1	27.85	2	27.95	28.05	-1	1,839	-0.05%
2021/06/04	22	28.09	4	28.05	28.10	18	1,896	0.95%
2021/06/03	5	28.34	2	28.35	28.30	3	1,917	0.16%
2021/06/02	6	28.34	3	28.30	28.40	3	1,931	0.16%
2021/06/01	6	28.15	2	28.15	28.20	4	1,925	0.21%
2021/05/31	35	27.92	31	28.03	28.00	4	1,924	0.21%
2021/05/28	15	27.83	0	0.00	28.05	15	1,922	0.78%
2021/05/27	19	27.78	2	28.30	27.80	17	1,916	0.89%
2021/05/26	8	27.96	8	27.93	28.05	0	1,910	0.00%
2021/05/25	35	28.11	3	28.15	28.10	32	1,907	1.68%
2021/05/24	4.5	27.90	17	27.87	28.05	-12.5	1,906	-0.66%
2021/05/21	0.4	28.35	20	28.02	28.10	-19.6	1,906	-1.03%
2021/05/20	5	27.65	21	27.80	27.60	-16	1,905	-0.84%
2021/05/19	24.3	27.16	26	27.51	27.50	-1.7	1,919	-0.09%
2021/05/18	19	26.03	16	26.82	27.05	3	1,910	0.16%
2021/05/17	52	26.02	23	25.90	25.55	29	1,895	1.53%
2021/05/14	18	27.06	1	26.90	26.95	17	1,817	0.94%
2021/05/13	2	26.68	13.3	26.47	26.85	-11.3	1,805	-0.62%
2021/05/12	30.4	27.17	8	27.21	26.95	22.4	1,778	1.26%
2021/05/11	16	28.77	2.5	28.76	28.55	13.5	1,725	0.78%
2021/05/10	8	29.46	1.3	29.48	29.45	6.7	1,703	0.39%
2021/05/07	11	29.16	10	29.33	29.60	1	1,697	0.06%
2021/05/06	16	29.31	11	29.19	28.95	5	1,682	0.30%
2021/05/05	8	28.94	6	29.02	29.00	2	1,674	0.12%
2021/05/04	50	29.16	54	29.16	29.00	-4	1,666	-0.24%
2021/05/03	23.3	29.53	22	29.60	29.55	1.3	1,620	0.08%
2021/04/29	4	29.53	6	29.70	29.60	-2	1,595	-0.13%
2021/04/28	34.1	29.50	6	29.56	29.50	28.1	1,600	1.75%
2021/04/27	24.2	29.61	10	29.64	29.60	14.2	1,589	0.89%
2021/04/26	341.5	30.08	342.1	30.27	30.15	-0.6	1,551	-0.04%	大買/大賣/
2021/04/23	3	28.58	1	28.40	28.50	2	1,348	0.15%
2021/04/22	28.2	28.94	13	28.89	28.75	15.2	1,351	1.12%
2021/04/21	6.2	28.86	6	28.90	28.90	0.2	1,339	0.01%
2021/04/20	25	28.86	19	28.61	28.85	6	1,463	0.41%
2021/04/19	3.3	28.45	61	28.49	28.60	-57.8	1,475	-3.91%
2021/04/16	9	28.53	4	28.50	28.50	5	1,460	0.34%
2021/04/15	0	0.00	7	28.44	28.45	-7	1,458	-0.48%
2021/04/14	27	28.10	62.1	27.91	28.20	-35.1	1,450	-2.42%
2021/04/13	24	28.83	8	28.86	28.60	16	1,426	1.12%
2021/04/12	14.2	28.67	6.1	28.70	28.65	8.1	1,411	0.57%
2021/04/09	15.1	28.92	19	28.92	28.90	-3.9	1,386	-0.28%
2021/04/08	44.1	29.11	20	29.07	29.20	24.1	1,370	1.76%
2021/04/07	20	29.19	20	29.20	29.05	0	1,353	0.00%
2021/04/06	51	28.78	47	28.82	29.25	4	1,325	0.30%
2021/04/01	18	28.06	127	28.13	28.30	-109	1,281	-8.51%	大賣/鉅額交易
2021/03/31	17	27.71	40	27.61	27.80	-23	1,241	-1.85%
2021/03/30	4	27.38	96	27.51	27.65	-92	1,223	-7.52%
2021/03/29	46	26.88	44	26.92	27.05	2	1,181	0.17%
2021/03/26	4	27.30	28	27.51	27.35	-24	1,153	-2.08%
2021/03/25	7	27.56	39	27.46	27.40	-32	1,132	-2.82%
2021/03/24	13	27.25	42.2	27.33	27.40	-29.2	1,108	-2.63%
2021/03/23	63.6	26.95	124	27.03	26.80	-60.4	1,069	-5.65%	大賣/
2021/03/22	30	26.83	10.1	26.71	26.80	19.9	981	2.03%
2021/03/19	12	26.38	14.1	26.32	26.50	-2.1	965	-0.22%
2021/03/18	46.8	25.92	59	25.95	25.95	-12.2	936	-1.30%
2021/03/17	14	25.68	80.2	25.58	25.55	-66.2	922	-7.17%
2021/03/16	32	25.45	7	25.49	25.40	25	908	2.75%
2021/03/15	23	25.30	24	25.31	25.35	-1	905	-0.11%
2021/03/12	5	24.54	55	24.62	24.75	-50	868	-5.76%
2021/03/11	87	24.36	117	24.44	24.40	-30	850	-3.53%	大賣/
2021/03/10	60	24.37	323	24.41	24.50	-263	835	-31.49%	大賣/鉅額交易
2021/03/09	46	24.03	19	24.03	24.30	27	773	3.49%
2021/03/08	17	23.78	8.1	23.99	23.65	8.9	752	1.18%
2021/03/05	14	23.58	23	23.62	23.75	-9	736	-1.22%
2021/03/04	11	23.71	0	0.00	23.75	11	739	1.49%
2021/03/03	19	23.85	5	23.80	23.85	14	735	1.90%
2021/03/02	20	23.79	6	23.70	23.65	14	724	1.93%
2021/02/26	1	23.50	9	23.55	23.60	-8	711	-1.12%
2021/02/25	51.1	23.54	0	0.00	23.55	51.1	708	7.21%
2021/02/24	27	23.53	10	23.65	23.50	17	703	2.42%
2021/02/23	4	23.53	6	23.55	23.70	-2	696	-0.29%
2021/02/22	31	23.60	5.2	23.63	23.55	25.9	691	3.74%
2021/02/19	20	23.20	8.1	23.61	23.70	11.9	682	1.75%
2021/02/18	15	23.27	6	23.31	23.35	9	666	1.35%
2021/02/17	21	23.04	6.1	23.15	23.10	14.9	660	2.26%
2021/02/05	13	22.69	11	22.67	22.70	2	650	0.31%
2021/02/04	1	22.50	1	22.65	22.65	0	657	0.00%
2021/02/02	16	22.35	6	22.28	22.35	10	659	1.52%
2021/02/01	20	22.02	22	22.23	22.30	-2	659	-0.30%
2021/01/29	1	22.25	16	22.29	22.10	-15	653	-2.30%
2021/01/28	1	22.25	1	22.30	22.25	0	649	0.00%
2021/01/27	15	22.12	0	0.00	22.35	15	647	2.32%
2021/01/26	7	22.44	0	0.00	22.25	7	645	1.09%
2021/01/25	25	22.14	8	22.24	22.45	17	644	2.64%
2021/01/22	22	22.16	6	22.17	22.15	16	638	2.51%
2021/01/21	13	22.12	13	22.62	22.05	0	641	0.00%
2021/01/20	30	22.23	3	22.45	22.05	27	621	4.34%
2021/01/19	6	22.63	0.5	22.50	22.55	5.5	615	0.90%
2021/01/18	22	22.55	1	22.60	22.55	21	630	3.33%
2021/01/15	31	22.79	6	22.88	22.55	25	624	4.00%
2021/01/14	2.1	23.25	11	23.34	23.35	-8.9	608	-1.46%
2021/01/13	92.9	23.67	420.2	23.86	23.25	-327.2	591	-55.32%	大賣/鉅額交易
2021/01/12	36	22.51	43	22.41	23.00	-7	454	-1.54%
2021/01/11	2	22.30	1	22.00	22.30	1	433	0.23%
2021/01/08	1	22.10	8	22.11	22.10	-7	441	-1.59%
2021/01/07	7	22.05	2	22.10	22.10	5	442	1.12%
2021/01/06	10	21.93	10	21.95	21.90	0	449	0.00%
2021/01/05	0	0.00	6.4	22.06	22.00	-6.4	480	-1.32%
2021/01/04	1	22.00	0	0.00	22.05	1	482	0.21%
2020/12/31	1.1	21.96	0	0.00	21.95	1.1	481	0.23%
2020/12/30	2	21.90	0	0.00	21.95	2	490	0.41%
2020/12/28	2.1	22.03	0	0.00	22.00	2.1	488	0.43%
2020/12/24	4	21.88	1	21.85	21.85	3	484	0.62%
2020/12/23	1.1	21.53	0	0.00	21.70	1.1	484	0.23%
2020/12/22	14	21.77	10	21.91	21.60	4	486	0.82%
2020/12/21	10.1	22.00	14	21.89	22.00	-3.9	484	-0.80%
2020/12/18	13	22.08	0	0.00	22.00	13	485	2.68%
2020/12/17	0.1	22.15	0	0.00	22.20	0.1	483	0.02%
2020/12/16	8.2	22.15	0	0.00	22.15	8.2	481	1.71%
2020/12/15	14	22.30	0.3	22.25	22.10	13.8	483	2.84%
2020/12/14	0	0.00	2	22.33	22.35	-2	480	-0.42%
2020/12/11	9	22.26	6.1	22.34	22.25	2.9	474	0.61%
2020/12/10	10	22.10	17	22.13	22.15	-7	466	-1.50%
2020/12/09	8	22.17	5	22.30	22.25	3	462	0.65%
2020/12/08	10	21.85	0	0.00	21.95	10	452	2.21%
2020/12/07	9.5	21.70	56	21.69	21.75	-46.5	450	-10.32%
2020/12/03	2	21.75	3	21.75	21.70	-1	446	-0.22%
2020/12/02	4	21.70	0	0.00	21.75	4	454	0.88%
2020/12/01	12	21.69	0	0.00	21.70	12	452	2.65%
2020/11/30	11	21.67	12	21.71	21.70	-1	452	-0.22%
2020/11/27	0	0.00	18	21.60	21.60	-18	445	-4.04%
2020/11/26	1	21.50	5	21.48	21.55	-4	441	-0.91%
2020/11/25	0	0.00	2	21.40	21.40	-2	438	-0.46%
2020/11/24	12	21.38	33	21.40	21.30	-21	437	-4.80%
2020/11/23	5	21.40	12	21.41	21.40	-7	434	-1.61%
2020/11/20	7	21.31	38	21.37	21.35	-31	434	-7.14%
2020/11/19	46	21.45	9	21.43	21.40	37	432	8.56%
2020/11/18	2	21.40	1	21.40	21.40	1	428	0.23%
2020/11/16	7	21.52	2	21.53	21.55	5	427	1.17%
2020/11/13	2	21.30	101	21.43	21.45	-99	426	-23.19%	大賣/
2020/11/12	13	21.43	2	21.60	21.50	11	429	2.56%
2020/11/11	8	21.41	4	21.51	21.55	4	422	0.95%
2020/11/10	1	21.30	0	0.00	21.30	1	423	0.24%
2020/11/09	0	0.00	61	21.26	21.35	-61	424	-14.38%
2020/11/06	0	0.00	1	21.20	21.20	-1	420	-0.24%
2020/11/05	0	0.00	0.1	21.05	21.15	-0.1	425	-0.01%
2020/11/04	5	21.08	26	21.13	21.15	-21	425	-4.94%
2020/11/03	3	21.20	0	0.00	21.15	3	424	0.71%
2020/11/02	5	20.90	5	21.00	21.05	0	432	-0.01%
2020/10/30	1	21.20	7	21.19	21.10	-6	435	-1.38%
2020/10/29	1	21.15	3	21.30	21.20	-2	433	-0.46%
2020/10/28	15	21.35	1	21.55	21.45	14	436	3.21%
2020/10/27	3	21.45	0	0.00	21.60	3	429	0.70%
2020/10/26	18	21.56	10	21.48	21.55	8	427	1.87%
2020/10/23	0	0.00	4	21.10	21.20	-4	406	-0.98%
2020/10/22	2	21.10	0	0.00	21.05	2	404	0.49%
2020/10/21	3	20.95	0	21.05	21.05	3	403	0.74%
2020/10/20	1	20.95	1	21.10	21.05	0	401	0.00%
2020/10/19	2	20.95	6	21.11	20.95	-4	399	-1.00%
2020/10/16	118	21.15	40	21.21	20.95	78	395	19.72%	大買/
2020/10/15	4	20.95	8	21.05	21.05	-4	383	-1.04%
2020/10/14	17	20.94	6	20.95	20.90	11	374	2.94%
2020/10/13	33	21.07	16	20.91	20.80	17	362	4.69%
2020/10/12	67	20.38	4	20.40	20.45	63	323	19.49%
2020/10/07	16	20.09	7	20.41	20.40	9	321	2.80%
2020/10/06	17	20.08	7	20.12	20.15	10	312	3.20%
2020/10/05	9	19.95	2	20.05	20.05	7	313	2.23%
2020/09/30	25	19.99	0	0.00	20.00	25	319	7.83%
2020/09/29	5	20.00	0	0.00	20.10	5	330	1.51%
2020/09/28	16	20.03	5	20.12	20.15	11	337	3.26%
2020/09/25	4	19.90	0	0.00	20.00	4	341	1.17%
2020/09/24	15	19.97	4	20.18	19.90	11	337	3.26%
2020/09/22	2	20.23	0	0.00	20.25	2	324	0.62%
2020/09/21	4	20.30	5	20.49	20.40	-1	322	-0.31%
2020/09/18	0	0.00	4	20.50	20.45	-4	320	-1.25%
2020/09/17	0	20.45	2	20.50	20.45	-2	315	-0.63%
2020/09/16	8	20.33	2	20.35	20.40	6	312	1.92%
2020/09/15	3	20.30	1	20.40	20.35	2	309	0.65%
2020/09/14	0	0.00	1	20.35	20.35	-1	306	-0.33%
2020/09/11	55	20.25	1	20.35	20.25	54	302	17.83%
2020/09/10	2	20.23	0	0.00	20.20	2	294	0.68%
2020/09/09	3	19.90	0	0.00	20.15	3	291	1.03%
2020/09/08	3	20.33	0	0.00	20.15	3	289	1.04%
2020/09/07	83	20.12	6	20.13	20.05	77	287	26.77%
2020/09/04	1	19.65	11	19.68	19.90	-10	276	-3.61%
2020/09/03	1.2	19.89	0	0.00	19.85	1.2	273	0.44%
2020/09/02	0	0.00	1	19.90	19.95	-1	270	-0.37%
2020/09/01	0	0.00	4	19.85	19.90	-4	270	-1.48%
2020/08/31	1	19.80	1	19.85	19.85	0	269	0.00%
2020/08/28	0	0.00	2	19.70	19.75	-2	269	-0.74%
2020/08/27	4	19.78	9	19.77	19.65	-5	272	-1.84%
2020/08/26	15	19.83	0	0.00	19.90	15	270	5.54%
2020/08/25	0	0.00	5	19.80	19.85	-5	271	-1.84%
2020/08/24	3	19.85	1	19.80	19.80	2	270	0.74%
2020/08/21	1	19.60	0	0.00	19.85	1	269	0.37%
2020/08/20	96.3	19.56	1	19.10	19.30	95.3	269	35.35%
2020/08/19	70	19.98	2	20.10	20.00	68	259	26.17%
2020/08/18	0	0.00	9	19.94	19.95	-9	254	-3.54%
2020/08/17	18	19.74	16	19.80	19.75	2	247	0.81%
2020/08/14	69	19.68	8	19.73	19.70	61	244	24.96%
2020/08/13	52	19.51	12	19.59	19.50	40	237	16.84%
2020/08/12	1	19.30	8	19.33	19.20	-7	231	-3.02%
2020/08/11	1	19.25	3	19.40	19.30	-2	231	-0.86%
2020/08/07	1	19.05	2	19.10	19.00	-1	228	-0.44%
2020/08/06	4	19.13	2	19.20	19.10	2	228	0.88%
2020/08/05	3	18.98	0	0.00	19.10	3	219	1.37%
2020/08/03	6	18.72	3	19.05	18.85	3	216	1.38%
2020/07/31	4	18.60	0	0.00	18.65	4	207	1.93%
2020/07/30	1	18.80	7	18.98	18.75	-6	207	-2.90%
2020/07/29	3	18.45	1	18.45	18.50	2	204	0.98%
2020/07/28	0	0.00	1	18.50	18.35	-1	206	-0.48%
2020/07/27	10	18.48	2	18.35	18.35	8	207	3.85%
2020/07/24	3	18.65	1	18.75	18.60	2	208	0.96%
2020/07/23	3	18.78	2	18.70	18.80	1	207	0.48%
2020/07/22	2	18.85	0	0.00	18.80	2	209	0.95%
2020/07/21	4	18.65	18	18.67	18.90	-14	206	-6.76%
2020/07/20	0	18.70	0	0.00	18.65	0	204	0.00%
2020/07/17	1	18.75	0	0.00	18.75	1	207	0.48%
2020/07/15	3	18.80	0	0.00	18.80	3	213	1.41%
2020/07/13	6	18.95	2	18.90	18.90	4	216	1.85%
2020/07/10	2	18.88	0	0.00	18.85	2	217	0.92%
2020/07/09	3.1	19.10	21	19.13	19.05	-17.9	216	-8.26%
2020/07/08	0	0.00	4	19.93	20.00	-4	213	-1.87%
2020/07/07	0	0.00	22	19.84	19.95	-22	204	-10.75%
2020/07/06	2	19.78	15	19.78	19.90	-13	200	-6.48%
2020/07/03	0	0.00	3	19.65	19.65	-3	199	-1.50%
2020/07/02	1	19.55	2	19.60	19.55	-1	200	-0.50%
2020/06/30	0	0.00	2	19.45	19.55	-2	206	-0.97%
2020/06/24	20	19.65	0	0.00	19.65	20	211	9.45%
2020/06/23	0	0.00	1	19.45	19.50	-1	217	-0.46%
2020/06/22	18	19.39	5	19.45	19.45	13	222	5.85%
2020/06/19	10	19.25	0	0.00	19.30	10	229	4.36%
2020/06/18	0	0.00	5	19.60	19.45	-5	234	-2.13%
2020/06/17	0	0.00	9	19.40	19.45	-9	238	-3.78%
2020/06/16	1	19.30	0	0.00	19.30	1	247	0.40%
2020/06/12	4	18.86	0	0.00	19.25	4	281	1.42%
2020/06/11	2	19.40	2	19.70	19.45	0	287	0.00%
2020/06/09	2	19.50	5	19.70	19.65	-3	314	-0.96%
2020/06/05	0	0.00	3	19.42	19.50	-3	324	-0.92%
2020/06/04	3	19.32	0	0.00	19.35	3	332	0.90%
2020/06/03	4	19.08	0	0.00	19.25	4	337	1.18%
2020/06/02	4	19.05	0	0.00	19.00	4	335	1.19%
2020/06/01	2	19.10	0	0.00	19.10	2	335	0.60%
2020/05/29	2	18.95	0	0.00	19.10	2	338	0.59%
2020/05/25	1	18.80	0	0.00	18.85	1	347	0.29%
2020/05/22	3	18.93	0	0.00	18.90	3	349	0.86%
2020/05/21	0	0.00	2	19.05	19.00	-2	351	-0.57%
2020/05/20	0	0.00	1	19.00	19.00	-1	354	-0.28%
2020/05/18	1	18.95	0	0.00	18.90	1	356	0.28%
2020/05/15	1	19.00	1	18.95	18.95	0	357	0.00%
2020/05/14	0	19.80	1	19.30	19.20	-1	359	-0.28%
2020/05/13	1	19.00	0	0.00	19.40	1	357	0.28%
2020/05/12	1	19.10	0	0.00	19.15	1	356	0.28%
2020/05/11	1	19.10	2	19.18	19.30	-1	356	-0.28%
2020/05/08	3	18.90	2	18.98	19.15	1	354	0.28%
2020/05/07	1	18.95	0	0.00	18.95	1	358	0.28%
2020/05/05	11	18.99	0	0.00	19.00	11	362	3.03%
2020/05/04	2	18.50	1	19.15	19.15	1	360	0.28%
2020/04/30	0	0.00	2	18.70	18.75	-2	361	-0.55%
2020/04/29	1	18.55	0	0.00	18.50	1	366	0.27%
2020/04/28	1	18.35	0	0.00	18.35	1	370	0.27%
2020/04/27	1	18.30	0	0.00	18.35	1	384	0.26%
2020/04/22	0	0.00	8	17.82	18.40	-8	390	-2.05%
2020/04/21	10	18.12	0	0.00	18.00	10	388	2.58%
2020/04/20	0	0.00	2	18.28	18.50	-2	383	-0.52%
2020/04/16	0	0.00	2	18.20	18.30	-2	375	-0.53%
2020/04/15	0	0.00	4	18.40	18.35	-4	375	-1.06%
2020/04/14	1	18.10	2	18.00	18.20	-1	373	-0.27%
2020/04/13	3	17.80	2	17.85	17.95	1	372	0.27%
2020/04/10	0	0.00	1	17.65	17.80	-1	370	-0.27%
2020/04/09	3	17.63	1	17.55	17.70	2	371	0.54%
2020/04/08	5	17.30	9	17.41	17.40	-4	369	-1.08%
2020/04/07	4	17.18	0	0.00	17.20	4	365	1.09%
2020/04/06	0	0.00	4.1	16.93	17.10	-4.1	363	-1.13%
2020/03/31	1	16.90	0	0.00	17.00	1	358	0.28%
2020/03/30	0	18.30	0	0.00	17.00	0	356	0.00%
2020/03/27	2	17.28	3	17.42	17.50	-1	352	-0.28%
2020/03/26	4	17.03	3	17.30	17.40	1	346	0.29%
2020/03/25	4	17.04	6	17.09	17.10	-2	343	-0.58%
2020/03/24	11	16.28	0	0.00	16.25	11	339	3.24%
2020/03/23	3	15.70	3	15.92	16.00	0	336	0.00%
2020/03/20	7	16.22	6	16.30	16.30	1	334	0.30%
2020/03/19	14	15.64	16	15.52	15.40	-2	326	-0.61%
2020/03/18	8	17.29	21	17.11	17.05	-13	304	-4.27%
2020/03/17	3	17.05	26	17.18	17.35	-23	295	-7.77%
2020/03/16	10	17.96	46	17.91	17.85	-36	285	-12.60%
2020/03/13	13	17.94	22	17.91	18.40	-9	276	-3.25%
2020/03/12	6	19.53	25	19.47	19.55	-19	259	-7.33%
2020/03/11	1	20.00	3	20.03	19.95	-2	247	-0.81%
2020/03/10	1	19.95	1	19.90	19.90	0	247	0.00%
2020/03/09	10	20.01	1	20.05	20.00	9	243	3.70%
2020/03/04	4	20.08	0	0.00	20.05	4	239	1.67%
2020/03/03	0	22.05	0	0.00	20.10	0	234	0.00%
2020/03/02	3	20.02	1	20.15	20.05	2	235	0.85%
2020/02/27	10	20.15	0	0.00	20.15	10	229	4.35%
2020/02/26	0	0.00	21	20.16	20.20	-21	226	-9.26%
2020/02/25	5	20.13	0	0.00	20.25	5	224	2.23%
2020/02/24	5	20.22	10	20.30	20.30	-5	221	-2.26%
2020/02/21	1	20.30	7	20.35	20.40	-6	219	-2.74%
2020/02/20	1	20.35	0	0.00	20.30	1	219	0.46%
2020/02/19	2	20.33	3	20.38	20.30	-1	219	-0.46%
2020/02/18	0	0.00	6	20.35	20.30	-6	217	-2.76%
2020/02/17	26	20.42	6	20.30	20.35	20	215	9.27%
2020/02/14	8	20.55	2	20.60	20.55	6	213	2.80%
2020/02/13	1	20.55	0	0.00	20.50	1	213	0.47%
2020/02/12	20	20.30	0	0.00	20.45	20	218	9.16%
2020/02/11	21	20.20	0	0.00	20.30	21	217	9.65%
2020/02/10	13	20.21	0	0.00	20.20	13	216	5.99%
2020/02/07	2	20.40	0	0.00	20.50	2	211	0.95%
2020/02/06	1	20.55	11	20.61	20.60	-10	212	-4.71%
2020/02/05	5	20.35	0	0.00	20.40	5	210	2.38%
2020/02/04	0	0.00	1	20.50	20.50	-1	211	-0.47%
2020/02/03	4	20.00	2	20.23	20.40	2	210	0.95%
2020/01/31	7	20.48	0	0.00	20.50	7	202	3.47%
2020/01/30	10	20.31	3	20.35	20.25	7	196	3.57%
2020/01/20	11	21.01	0	0.00	21.05	11	183	6.00%
2020/01/17	2	21.10	4.2	21.16	21.20	-2.2	177	-1.24%
2020/01/16	3	21.10	3	21.10	21.15	0	177	0.00%
2020/01/14	2	21.10	2	21.10	21.10	0	174	0.00%
2020/01/13	0	0.00	1	21.10	21.10	-1	173	-0.58%
2020/01/10	2	20.95	8	20.95	21.00	-6	172	-3.48%
2020/01/09	1	20.95	0	0.00	20.90	1	171	0.58%
2020/01/08	2	20.95	0	0.00	20.95	2	171	1.17%
2020/01/07	2	20.95	1	20.95	21.00	1	172	0.58%
2020/01/06	4	21.01	2	21.00	21.00	2	171	1.17%
2020/01/03	6	20.98	5	21.20	21.20	1	169	0.59%
2020/01/02	5	21.07	0	0.00	21.10	5	168	2.97%
2019/12/27	4	21.01	5	21.05	21.00	-1	165	-0.60%
2019/12/25	1	21.05	2	21.03	21.05	-1	164	-0.61%
2019/12/24	0	0.00	5	21.10	21.10	-5	165	-3.03%
2019/12/23	0	0.00	7	21.05	21.10	-7	165	-4.24%
2019/12/19	1	21.00	6	21.04	21.00	-5	168	-2.97%
2019/12/18	0	0.00	7	20.91	21.00	-7	193	-3.63%
2019/12/17	0	0.00	37	20.76	20.80	-37	190	-19.44%
2019/12/16	1	20.80	1	20.75	20.75	0	188	0.00%
2019/12/13	2	20.73	0	0.00	20.70	2	189	1.06%
2019/12/12	10	20.68	8	20.65	20.70	2	187	1.07%
2019/12/11	2	20.70	0.9	20.75	20.70	1.1	186	0.57%
2019/12/10	9	20.65	0	0.00	20.70	9	185	4.85%
2019/12/09	6	20.65	0	0.00	20.70	6	186	3.22%
2019/12/06	3	20.72	0	0.00	20.65	3	189	1.59%
2019/12/05	2	20.70	0	0.00	20.70	2	188	1.06%
2019/12/04	20	20.61	3	20.60	20.65	17	188	9.03%
2019/12/02	12	20.80	2	20.85	20.80	10	183	5.45%
2019/11/29	3	20.90	0	0.00	20.90	3	178	1.68%
2019/11/28	4	20.90	0	0.00	20.90	4	178	2.24%
2019/11/27	2	20.90	13	21.00	21.00	-11	180	-6.10%
2019/11/26	0	0.00	2	20.90	20.90	-2	179	-1.11%
2019/11/25	6	20.88	0	0.00	20.90	6	179	3.34%
2019/11/21	1	21.00	0	0.00	21.00	1	182	0.55%
2019/11/20	3	20.95	3	20.95	20.95	0	182	0.00%
2019/11/19	0	0.00	2	20.98	20.95	-2	183	-1.09%
2019/11/18	1	20.95	0	0.00	20.95	1	181	0.55%
2019/11/15	0	0.00	1	21.00	21.05	-1	180	-0.55%
2019/11/14	5	21.05	0	0.00	21.00	5	182	2.74%
2019/11/13	1	21.10	0	0.00	21.10	1	183	0.54%
2019/11/12	7	21.05	0	0.00	21.00	7	190	3.67%
2019/11/11	11	20.85	0	0.00	21.00	11	192	5.73%
2019/11/08	1	21.15	0	0.00	21.15	1	192	0.52%
2019/11/07	1	21.10	0	0.00	21.10	1	194	0.51%
2019/11/06	2	21.30	4	21.25	21.10	-2	194	-1.03%
2019/11/04	0	0.00	1	21.25	21.20	-1	194	-0.51%
2019/11/01	3	21.05	27	21.22	21.30	-24	196	-12.22%
2019/10/31	1	21.10	0	0.00	21.15	1	197	0.51%
2019/10/30	2	21.20	0	0.00	21.15	2	196	1.02%
2019/10/25	3	21.15	2	21.10	21.20	1	203	0.49%
2019/10/21	3	21.15	0	0.00	21.15	3	208	1.44%
2019/10/18	1	21.25	0	0.00	21.25	1	210	0.48%
2019/10/17	1	21.30	2	21.30	21.25	-1	211	-0.47%
2019/10/16	0	0.00	3	21.60	21.40	-3	213	-1.40%
2019/10/15	3	21.00	5	21.46	21.60	-2	214	-0.93%
2019/10/08	0	0.00	2	21.20	21.15	-2	221	-0.90%
2019/10/07	3	21.10	0	0.00	21.20	3	222	1.35%
2019/10/04	0	0.00	1	21.20	21.25	-1	228	-0.44%
2019/10/01	0	0.00	3	21.40	21.30	-3	300	-1.00%
2019/09/27	2.1	21.30	0	0.00	21.35	2.1	312	0.67%
2019/09/26	4	21.39	2	21.55	21.35	2	319	0.63%
2019/09/25	2	21.35	12	21.45	21.30	-10	324	-3.08%
2019/09/24	6	21.65	9	21.91	21.50	-3	326	-0.92%
2019/09/23	7	21.03	8	21.84	22.10	-1	328	-0.30%
2019/09/20	1	21.00	0	0.00	21.00	1	312	0.32%
2019/09/18	2	20.98	50	20.99	21.15	-48	320	-14.98%
2019/09/17	1	21.05	0	0.00	21.10	1	323	0.31%
2019/09/16	2	21.05	0	0.00	21.10	2	327	0.61%
2019/09/11	7	21.14	0	0.00	21.20	7	332	2.10%
2019/09/10	1	21.20	33	21.20	21.25	-32	332	-9.63%
2019/09/09	2	21.00	0	0.00	21.00	2	331	0.60%
2019/09/06	1	21.00	0	0.00	20.95	1	333	0.30%
2019/09/04	1	21.05	0	0.00	21.05	1	334	0.30%
2019/09/02	1	20.90	0	0.00	20.95	1	340	0.29%
2019/08/30	50	20.83	4	20.85	20.90	46	340	13.49%
2019/08/28	3	20.58	2	20.70	20.60	1	344	0.29%
2019/08/27	1	20.60	0	0.00	20.60	1	344	0.29%
2019/08/26	3	20.43	0	0.00	20.60	3	344	0.87%
2019/08/23	1	20.65	0	0.00	20.65	1	342	0.29%
2019/08/22	5	20.62	0	0.00	20.65	5	342	1.46%
2019/08/21	3	20.62	0	0.00	20.75	3	342	0.88%
2019/08/19	3	20.60	0	0.00	20.60	3	342	0.88%
2019/08/15	10	20.54	28	20.55	20.55	-18	341	-5.26%
2019/08/13	11	20.96	0	0.00	21.00	11	335	3.27%
2019/08/12	3	21.10	20	21.10	21.05	-17	334	-5.09%
2019/08/08	3	21.20	0	0.00	21.20	3	351	0.85%
2019/08/06	4	21.00	11	20.99	21.15	-7	358	-1.95%
2019/08/05	1	21.20	3	21.50	21.20	-2	367	-0.54%
2019/08/02	2	21.50	4	21.54	21.50	-2	369	-0.54%
2019/07/31	10	21.83	9	22.07	21.75	1	371	0.26%
2019/07/30	2	21.75	2	21.85	21.75	0	371	0.00%
2019/07/26	1	21.50	0	0.00	21.55	1	382	0.26%
2019/07/25	1	21.55	36	21.51	21.50	-35	385	-9.07%
2019/07/23	3	21.53	0	0.00	21.50	3	387	0.77%
2019/07/22	1	21.60	1	21.60	21.60	0	385	0.00%
2019/07/19	16	21.62	0	0.00	21.60	16	384	4.16%
2019/07/18	1	21.50	0	0.00	21.50	1	395	0.25%
2019/07/17	3	21.55	15	21.65	21.55	-12	394	-3.04%
2019/07/16	4	21.61	132	21.64	21.65	-128	393	-32.51%	大賣/鉅額交易
2019/07/15	6	21.78	0	0.00	21.80	6	390	1.54%
2019/07/12	2	21.80	2	21.80	21.80	0	389	0.00%
2019/07/11	2	21.75	0	0.00	21.80	2	388	0.51%
2019/07/10	3	21.78	0	0.00	21.75	3	388	0.77%
2019/07/09	7	21.81	0	0.00	21.75	7	388	1.80%
2019/07/08	10	21.84	16	21.83	21.85	-6	383	-1.56%
2019/07/05	20	23.34	26	23.37	23.45	-6	363	-1.65%
2019/07/04	7	23.27	6	23.33	23.25	1	325	0.31%
2019/07/03	5	23.32	3	23.35	23.35	2	315	0.63%
2019/07/02	0	0.00	6	23.29	23.35	-6	310	-1.93%
2019/07/01	3	23.33	0	0.00	23.35	3	310	0.97%
2019/06/28	0	0.00	1	23.15	23.25	-1	310	-0.32%
2019/06/27	4	23.15	3	23.30	23.10	1	310	0.32%
2019/06/26	1	23.05	10	23.05	23.10	-9	301	-2.99%
2019/06/25	1	23.10	5	23.05	23.05	-4	303	-1.32%
2019/06/24	1	23.00	0	0.00	23.00	1	301	0.33%
2019/06/21	3	22.95	7	23.00	22.95	-4	301	-1.32%
2019/06/20	8	22.77	9	22.85	22.90	-1	302	-0.33%
2019/06/19	0	0.00	3	22.75	22.70	-3	303	-0.99%
2019/06/18	3	22.60	2	22.60	22.60	1	315	0.32%
2019/06/17	0	0.00	1	22.60	22.55	-1	320	-0.31%
2019/06/14	3	22.60	0	0.00	22.55	3	322	0.93%
2019/06/13	1	22.65	3	22.65	22.60	-2	334	-0.60%
2019/06/12	1	22.65	0	0.00	22.70	1	338	0.30%
2019/06/11	1	22.70	1	22.70	22.65	0	342	0.00%
2019/06/10	4	22.35	4	22.49	22.50	0	342	0.00%
2019/06/06	1	22.40	0	0.00	22.40	1	343	0.29%
2019/06/05	4	22.49	0	0.00	22.40	4	345	1.16%
2019/06/04	6	22.44	5	22.55	22.40	1	345	0.29%
2019/06/03	2	22.55	0	0.00	22.50	2	348	0.57%
2019/05/29	1	22.55	0	0.00	22.50	1	368	0.27%
2019/05/28	1	22.55	0	0.00	22.50	1	369	0.27%
2019/05/24	0	0.00	0.2	22.70	22.55	-0.2	384	-0.05%
2019/05/23	4	22.39	2	22.30	22.35	2	383	0.52%
2019/05/22	0	0.00	2	22.50	22.50	-2	385	-0.52%
2019/05/21	3	22.37	0	0.00	22.45	3	389	0.77%
2019/05/20	6	22.40	0	0.00	22.40	6	388	1.54%
2019/05/17	3	22.55	3	22.60	22.40	0	396	0.00%
2019/05/16	13	22.87	18	23.14	22.40	-5	394	-1.27%
2019/05/15	0	0.00	1	22.25	22.25	-1	381	-0.26%
2019/05/14	17	21.75	10	21.99	22.15	7	382	1.83%
2019/05/13	21	22.38	19	22.40	22.15	2	379	0.53%
2019/05/10	131	22.85	3	22.80	22.80	128	370	34.56%	大買/鉅額交易
2019/05/09	0	0.00	2	22.95	22.85	-2	368	-0.54%
2019/05/08	6	22.91	0	0.00	23.00	6	367	1.63%
2019/05/07	1	23.05	1	23.00	23.05	0	366	0.00%
2019/05/06	17	23.09	4	23.08	23.00	13	367	3.54%
2019/05/03	3	23.05	120	23.12	23.10	-117	356	-32.81%	大賣/鉅額交易
2019/05/02	23	22.95	28	22.95	23.00	-5	347	-1.44%
2019/04/29	5	22.90	0	0.00	22.85	5	343	1.45%
2019/04/26	1	22.85	0	0.00	22.90	1	341	0.29%
2019/04/25	0	0.00	2	22.90	22.90	-2	341	-0.59%
2019/04/24	117	22.85	0	0.00	22.90	117	341	34.28%	大買/鉅額交易
2019/04/23	1	22.80	10	22.85	22.85	-9	329	-2.73%
2019/04/22	20	22.90	0	0.00	22.90	20	328	6.09%
2019/04/19	10	22.80	1	22.85	22.85	9	329	2.73%
2019/04/18	1	22.90	0.3	22.80	22.85	0.7	327	0.20%
2019/04/17	10	22.85	0	0.00	22.90	10	328	3.04%
2019/04/16	4	22.81	0	0.00	22.90	4	326	1.22%
2019/04/15	0	0.00	22	22.81	22.85	-22	326	-6.73%
2019/04/12	2.2	22.80	1	22.75	22.75	1.2	321	0.37%
2019/04/11	36	22.85	0	0.00	22.85	36	319	11.26%
2019/04/10	2	22.95	0	0.00	22.95	2	314	0.64%
2019/04/09	2	22.98	6	22.90	23.00	-4	312	-1.28%
2019/04/08	6	22.96	0	0.00	22.95	6	311	1.92%
2019/04/03	4	22.91	0	0.00	22.95	4	309	1.29%
2019/04/02	5	22.98	2	23.00	23.00	3	305	0.98%
2019/04/01	0	0.00	7	23.01	23.05	-7	303	-2.31%
2019/03/28	3	23.02	2	22.90	22.90	1	294	0.34%
2019/03/27	1	23.10	0	0.00	23.05	1	290	0.34%
2019/03/26	2	23.00	6	22.96	23.00	-4	285	-1.40%
2019/03/25	10	22.78	0	0.00	22.95	10	283	3.53%
2019/03/22	6	22.86	3	22.90	22.85	3	277	1.08%
2019/03/21	0	0.00	2	22.95	22.80	-2	272	-0.73%
2019/03/19	11	22.95	3	22.98	22.95	8	258	3.09%
2019/03/18	5	22.95	5	23.01	23.00	0	253	0.00%
2019/03/15	1	23.10	1	23.10	23.10	0	240	0.00%
2019/03/14	0	0.00	6	23.03	23.05	-6	237	-2.53%
2019/03/13	1	22.90	0	0.00	22.90	1	241	0.41%
2019/03/12	1	22.90	0	0.00	22.85	1	241	0.41%
2019/03/11	15	22.72	0.2	22.85	22.85	14.8	242	6.10%
2019/03/08	1	22.50	5	22.61	22.60	-4	243	-1.64%
2019/03/07	5	22.65	9	22.68	22.75	-4	240	-1.67%
2019/03/06	4	22.90	22	22.78	22.80	-18	236	-7.61%
2019/03/05	11	22.48	0	0.00	22.60	11	228	4.83%
2019/03/04	0.4	22.70	1	22.50	22.55	-0.6	225	-0.25%
2019/02/27	5	22.20	2	22.20	22.20	3	220	1.36%
2019/02/26	16	22.03	3	22.10	22.20	13	220	5.90%
2019/02/25	9	22.04	6	22.13	22.10	3	211	1.42%
2019/02/22	0	0.00	6	22.15	22.15	-6	203	-2.95%
2019/02/21	7	22.09	2	22.15	22.20	5	203	2.45%
2019/02/20	2	22.08	2	22.25	22.25	0	201	0.00%
2019/02/19	1	21.90	0	0.00	21.85	1	197	0.51%
2019/02/18	2	21.90	14	21.82	21.85	-12	196	-6.12%
2019/02/15	2	21.60	5	21.70	21.60	-3	187	-1.60%
2019/02/14	8	21.69	0	0.00	21.70	8	186	4.29%
2019/02/12	10	21.55	0	0.00	21.75	10	178	5.59%
2019/02/11	1.1	21.57	1	21.50	21.55	0.1	177	0.06%
2019/01/30	14	21.40	5	21.40	21.45	9	174	5.15%
2019/01/29	12	21.31	10	21.35	21.30	2	172	1.16%
2019/01/28	0	0.00	10	21.30	21.30	-10	173	-5.75%
2019/01/25	6	21.18	0	0.00	21.20	6	174	3.44%
2019/01/24	13	21.12	3	21.15	21.20	10	175	5.70%
2019/01/22	10	21.20	0	0.00	21.20	10	184	5.41%
2019/01/18	3	21.10	0	0.00	21.10	3	190	1.58%
2019/01/17	2	21.00	0	0.00	21.00	2	194	1.03%
2019/01/16	0	0.00	2	21.05	21.00	-2	196	-1.02%
2019/01/15	1	20.95	0	0.00	20.95	1	196	0.51%
2019/01/11	20	21.10	0	0.00	21.10	20	210	9.51%
2019/01/10	10	21.15	0	0.00	21.20	10	210	4.75%
2019/01/09	18	21.06	6	21.10	21.10	12	214	5.59%
2019/01/08	30	21.00	0	0.00	21.10	30	215	13.93%
2019/01/04	1	20.85	13	20.90	20.90	-12	225	-5.32%
2019/01/03	0.2	20.95	0	0.00	20.95	0.2	239	0.08%
2019/01/02	0	0.00	3	21.10	21.00	-3	243	-1.23%
2018/12/28	0	0.00	2	20.95	21.00	-2	247	-0.81%
2018/12/27	7	20.90	2	20.93	20.90	5	251	1.99%
2018/12/26	18	20.86	2	20.90	20.80	16	251	6.37%
2018/12/25	7	20.81	7	20.86	20.80	0	252	0.00%
2018/12/24	11	20.86	46	20.90	20.90	-35	255	-13.68%
2018/12/22	10	20.98	0	0.00	20.95	10	254	3.93%
2018/12/21	0	0.00	1.5	21.07	21.10	-1.5	255	-0.59%
2018/12/20	1	21.05	7	21.02	21.10	-6	258	-2.32%
2018/12/18	2	21.00	11	20.92	21.05	-9	272	-3.30%
2018/12/14	2	21.43	0	0.00	21.45	2	279	0.72%
2018/12/13	0	0.00	1	21.65	21.70	-1	280	-0.36%
2018/12/12	0	0.00	3	21.60	21.70	-3	280	-1.07%
2018/12/11	46	21.24	0	0.00	21.30	46	277	16.57%
2018/12/10	7	21.22	0	0.00	21.20	7	279	2.51%
2018/12/07	0.1	21.35	3	21.30	21.35	-2.9	279	-1.04%
2018/12/06	2	21.15	1	21.15	21.15	1	282	0.35%
2018/12/05	1.2	21.30	21	21.40	21.35	-19.8	275	-7.19%
2018/12/04	3	21.28	6	21.36	21.45	-3	284	-1.05%
2018/12/03	1	20.95	1	20.95	21.15	0	284	0.00%
2018/11/30	2	20.80	4	20.75	20.75	-2	282	-0.71%
2018/11/29	2	20.70	0	0.00	20.70	2	283	0.71%
2018/11/28	4	20.64	1	20.65	20.60	3	283	1.06%
2018/11/27	3	20.50	2	20.50	20.50	1	284	0.35%
2018/11/23	0	0.00	2	20.50	20.50	-2	287	-0.70%
2018/11/22	8	20.63	0	0.00	20.55	8	289	2.76%
2018/11/21	3	20.60	0	0.00	20.65	3	296	1.01%
2018/11/20	2	20.70	0	0.00	20.70	2	302	0.66%
2018/11/19	3	20.80	0	0.00	20.80	3	305	0.98%
2018/11/16	17	20.70	0	0.00	20.70	17	307	5.54%
2018/11/15	2	20.68	0	0.00	20.75	2	310	0.64%
2018/11/12	0	0.00	2	20.85	20.85	-2	323	-0.62%
2018/11/09	8	20.52	0	0.00	20.70	8	331	2.41%
2018/11/08	3	20.75	1	20.90	20.75	2	343	0.58%
2018/11/07	3	20.65	1	20.65	20.60	2	345	0.58%
2018/11/05	1	20.15	6	20.53	20.60	-5	363	-1.38%
2018/11/02	5.1	20.10	3	20.23	20.30	2.1	365	0.56%
2018/10/31	0	0.00	5	19.60	19.60	-5	369	-1.35%
2018/10/30	1	19.30	5	19.25	19.25	-4	367	-1.09%
2018/10/29	11	19.55	0	0.00	19.60	11	366	3.00%
2018/10/26	4.2	19.67	1	19.55	19.60	3.2	377	0.84%
2018/10/25	4	19.75	0	0.00	19.70	4	378	1.07%
2018/10/24	1	19.90	0	0.00	20.00	1	382	0.26%
2018/10/23	1	20.15	4	20.20	20.15	-3	424	-0.71%
2018/10/22	0	0.00	11	20.36	20.15	-11	470	-2.34%
2018/10/19	6	20.03	0	0.00	20.00	6	478	1.25%
2018/10/18	10	20.22	0	0.00	20.25	10	473	2.11%
2018/10/17	5	20.49	0	0.00	20.30	5	491	1.02%
2018/10/16	4	20.59	14	20.67	20.50	-10	493	-2.03%
2018/10/15	11	20.59	1	20.60	20.80	10	498	2.00%
2018/10/12	8	20.08	0	0.00	20.35	8	500	1.60%
2018/10/11	6	20.37	4	20.39	20.45	2	498	0.40%
2018/10/09	2	21.50	0	0.00	21.50	2	547	0.37%
2018/10/08	3	21.50	1	21.75	21.75	2	566	0.35%
2018/10/05	7	21.68	0	0.00	21.80	7	571	1.22%
2018/10/04	4	21.85	3	21.90	21.85	1	588	0.17%
2018/10/03	6	21.98	0	0.00	22.00	6	596	1.01%
2018/10/02	5	22.06	59	22.05	22.20	-54	601	-8.97%
2018/10/01	0	0.00	7	22.40	22.50	-7	647	-1.08%
2018/09/27	7	22.71	2	22.65	22.50	5	730	0.68%
2018/09/26	1	22.80	3	22.68	22.80	-2	749	-0.27%
2018/09/25	58	22.58	9	22.43	22.60	49	764	6.41%
2018/09/21	0	0.00	11	22.18	22.30	-11	774	-1.42%
2018/09/19	4	21.83	1	21.80	21.85	3	791	0.38%
2018/09/18	5	21.55	8	21.61	21.60	-3	830	-0.36%
2018/09/17	0	0.00	1	21.65	21.60	-1	848	-0.12%
2018/09/14	1	21.60	1	21.70	21.85	0	863	0.00%
2018/09/11	1	21.60	0	0.00	21.60	1	1,004	0.10%
2018/09/10	9	21.49	6	21.60	21.85	3	1,080	0.28%
2018/09/07	6	21.88	20	21.80	21.85	-14	1,375	-1.02%
2018/09/03	0	0.00	4	22.10	22.10	-4	1,506	-0.27%
2018/08/31	0	0.00	10	22.30	22.30	-10	1,506	-0.66%
2018/08/30	0	0.00	1	22.15	22.20	-1	1,512	-0.07%
2018/08/29	0	0.00	7	22.39	22.30	-7	1,516	-0.46%
2018/08/28	1	22.20	3	22.10	22.20	-2	1,516	-0.13%
2018/08/27	4	21.63	0	0.00	21.75	4	1,513	0.26%
2018/08/23	2	21.60	0	0.00	21.75	2	1,514	0.13%
2018/08/22	13	21.69	0	0.00	21.65	13	1,516	0.86%
2018/08/21	3	21.72	10	21.75	21.80	-7	1,515	-0.46%
2018/08/17	1	22.15	0	0.00	22.10	1	1,519	0.07%
2018/08/16	10	21.95	10	21.88	21.95	0	1,520	0.00%
2018/08/15	5	22.25	8	22.21	22.20	-3	1,515	-0.20%
2018/08/14	1	22.50	20	22.50	22.65	-19	1,507	-1.26%
2018/08/13	1	22.55	9	22.63	22.65	-8	1,510	-0.53%
2018/08/10	11	22.77	19	22.99	22.90	-8	1,503	-0.53%
2018/08/09	0	0.00	8	22.48	22.50	-8	1,500	-0.53%
2018/08/08	1	22.55	2	22.53	22.55	-1	1,501	-0.07%
2018/08/07	6	22.63	0	0.00	22.60	6	1,502	0.40%
2018/08/06	1	22.70	0.1	22.90	22.80	0.9	1,500	0.06%
2018/08/03	1	22.75	10	22.70	22.70	-9	1,525	-0.59%
2018/08/02	2	22.80	90	22.72	22.80	-88	1,523	-5.78%
2018/08/01	0	0.00	20	23.30	23.25	-20	1,514	-1.32%
2018/07/31	12	23.18	16	23.20	23.25	-4	1,511	-0.26%
2018/07/30	24	23.57	23	23.41	23.40	1	1,510	0.07%
2018/07/27	8	23.49	14	23.40	23.50	-6	1,468	-0.41%
2018/07/26	2	22.90	6	22.94	23.10	-4	1,424	-0.28%
2018/07/25	1	22.50	2	22.65	22.55	-1	1,413	-0.07%
2018/07/24	11.1	22.58	27	22.79	22.35	-15.9	1,420	-1.12%
2018/07/23	5	22.21	2	22.15	22.20	3	1,404	0.21%
2018/07/20	0	0.00	13	22.75	22.45	-13	1,402	-0.93%
2018/07/19	3	22.80	25	22.89	22.80	-22	1,405	-1.56%
2018/07/18	11	22.95	14	22.88	22.85	-3	1,417	-0.21%
2018/07/17	92	23.62	151	23.02	22.95	-59	1,414	-4.17%	大賣/
2018/07/16	4	22.44	82	22.87	23.50	-78	1,353	-5.76%
2018/07/13	1	22.60	0	0.00	22.40	1	1,333	0.07%
2018/07/12	5	22.44	46	22.53	22.50	-41	1,329	-3.08%
2018/07/11	4	22.55	12	22.66	22.65	-8	1,319	-0.61%
2018/07/10	7	22.71	0	0.00	22.70	7	1,318	0.53%
2018/07/09	39	22.60	14	22.78	22.80	25	1,318	1.90%
2018/07/06	44	24.04	98	23.92	24.10	-54	1,280	-4.22%
2018/07/05	75	24.35	4	24.36	24.15	71	1,242	5.71%
2018/07/04	55	24.93	13	24.96	24.95	42	1,214	3.46%
2018/07/03	73	25.14	0	0.00	24.85	73	1,204	6.06%
2018/07/02	94	25.40	5	25.31	25.25	89	1,191	7.47%
2018/06/29	34	24.93	4	25.01	25.00	30	1,212	2.47%
2018/06/28	22	24.97	5	24.98	24.90	17	1,209	1.41%
2018/06/27	18	25.29	91	25.13	25.30	-73	1,200	-6.08%
2018/06/26	30	24.47	10	24.57	24.60	20	1,168	1.71%
2018/06/25	80	24.99	0	0.00	24.95	80	1,156	6.91%
2018/06/22	38	25.95	30	26.27	25.20	8	1,155	0.69%
2018/06/21	19	25.75	34	25.94	25.60	-15	1,121	-1.34%
2018/06/20	35	25.06	80	24.98	25.10	-45	1,110	-4.05%
2018/06/19	30	26.12	61	26.08	26.05	-31	1,068	-2.90%
2018/06/15	472	27.16	329	27.16	27.15	143	1,009	14.16%	大買/大賣/鉅額交易
2018/06/14	33	24.69	52	24.26	25.35	-19	721	-2.63%
2018/06/13	0	0.00	21	23.30	23.35	-21	653	-3.21%
2018/06/12	43	23.42	37	23.45	23.35	6	678	0.88%
2018/06/11	12	23.62	6	23.65	23.70	6	660	0.91%
2018/06/08	13	23.45	3	23.55	23.50	10	671	1.49%
2018/06/07	11	23.55	22	23.52	23.45	-11	681	-1.61%
2018/06/06	7	23.35	9	23.38	23.35	-2	682	-0.29%
2018/06/05	0	0.00	8	23.40	23.35	-8	684	-1.17%
2018/06/04	11	23.25	0	0.00	23.30	11	692	1.59%
2018/06/01	31	23.13	9	23.27	23.20	22	704	3.12%
2018/05/31	25	23.20	0	0.00	23.25	25	702	3.56%
2018/05/30	2	23.20	7	23.20	23.20	-5	706	-0.71%
2018/05/29	6	23.33	0	0.00	23.35	6	706	0.85%
2018/05/28	14	23.31	15	23.36	23.35	-1	709	-0.14%
2018/05/25	0	0.00	2	23.10	23.10	-2	716	-0.28%
2018/05/24	20	23.13	10	23.10	23.10	10	741	1.35%
2018/05/23	5	23.10	0	0.00	23.10	5	774	0.65%
2018/05/22	7	23.13	7	23.10	23.15	0	777	0.00%
2018/05/21	2	23.10	0	0.00	23.10	2	783	0.26%
2018/05/18	7	23.00	0	0.00	22.95	7	785	0.89%
2018/05/17	62	23.03	10	23.05	23.10	52	789	6.58%
2018/05/16	11	23.00	0	0.00	23.00	11	785	1.40%
2018/05/15	11	23.05	5	23.10	23.10	6	787	0.76%
2018/05/14	6	23.09	2	23.15	23.05	4	810	0.49%
2018/05/11	15	23.19	14	23.27	23.05	1	815	0.12%
2018/05/09	5	22.60	20	22.48	22.55	-15	790	-1.90%
2018/05/08	0	0.00	1	22.65	22.65	-1	793	-0.13%
2018/05/07	0	0.00	2.2	22.63	22.65	-2.2	796	-0.28%
2018/05/04	1	22.70	5	22.58	22.55	-4	792	-0.51%
2018/05/03	0	0.00	2	22.55	22.60	-2	791	-0.25%
2018/05/02	0	0.00	1	22.50	22.50	-1	790	-0.13%
2018/04/30	1	22.45	0	0.00	22.55	1	790	0.13%
2018/04/27	2	22.40	1	22.60	22.40	1	789	0.13%
2018/04/26	5	22.35	29	22.46	22.50	-24	795	-3.02%
2018/04/25	24	22.38	3	22.40	22.55	21	799	2.63%
2018/04/24	29	22.53	23	22.56	22.45	6	796	0.75%
2018/04/23	13	22.91	1	22.90	22.80	12	790	1.52%
2018/04/20	0	0.00	8	22.95	23.00	-8	796	-1.00%
2018/04/19	2	22.90	6	22.94	22.95	-4	800	-0.50%
2018/04/18	0	0.00	5	22.75	22.80	-5	805	-0.62%
2018/04/17	35	22.78	11	22.80	22.70	24	816	2.94%
2018/04/16	50	22.95	13	23.00	22.90	37	810	4.57%
2018/04/13	0	0.00	33	22.97	23.00	-33	808	-4.08%
2018/04/12	5	22.93	0	0.00	22.95	5	812	0.62%
2018/04/11	10	23.15	20	23.10	23.05	-10	803	-1.24%
2018/04/10	5	23.00	2	22.93	23.00	3	802	0.37%
2018/04/09	25	23.20	3	23.08	23.05	22	796	2.76%
2018/04/03	4	23.34	31	23.30	23.35	-27	789	-3.42%
2018/04/02	32	23.36	80	23.51	23.55	-48	785	-6.11%
2018/03/31	15	22.90	74	22.95	22.95	-59	754	-7.82%
2018/03/30	13	22.90	0.5	22.85	22.85	12.5	751	1.66%
2018/03/29	26.1	22.90	4	22.90	22.90	22.1	746	2.96%
2018/03/28	3	22.87	0	0.00	22.85	3	740	0.41%
2018/03/27	16	22.90	7	22.92	22.90	9	740	1.22%
2018/03/26	14	22.59	5	22.75	22.75	9	727	1.24%
2018/03/23	7	22.41	62.5	22.42	22.40	-55.5	713	-7.78%
2018/03/22	8	22.90	5	23.09	22.90	3	695	0.43%
2018/03/21	8	23.34	6	23.29	23.30	2	678	0.29%
2018/03/20	8	23.07	3	23.15	23.10	5	660	0.76%
2018/03/19	14	23.01	13	22.96	22.95	1	647	0.15%
2018/03/16	27	22.64	3	22.57	22.75	24	621	3.86%
2018/03/15	5	22.30	0	0.00	22.35	5	594	0.84%
2018/03/14	1	22.25	3	22.23	22.25	-2	596	-0.34%
2018/03/13	6	22.04	50	22.07	22.15	-44	579	-7.59%
2018/03/12	4	22.19	11	22.16	22.15	-7	568	-1.23%
2018/03/09	47	22.12	18.5	22.12	22.15	28.5	568	5.02%
2018/03/08	0	0.00	2	22.38	22.35	-2	565	-0.35%
2018/03/07	0	0.00	26	22.07	22.15	-26	559	-4.65%
2018/03/06	16	21.95	2	21.95	21.95	14	553	2.53%
2018/03/05	4	21.90	6	22.03	21.85	-2	574	-0.35%
2018/03/02	7	21.70	1	21.75	21.85	6	578	1.04%
2018/03/01	6	21.82	7	21.84	21.95	-1	579	-0.17%
2018/02/27	14	21.91	24	22.08	21.80	-10	577	-1.73%
2018/02/26	25	21.94	38	22.24	22.00	-13	564	-2.30%
2018/02/23	55	21.52	47	21.62	21.80	8	543	1.47%
2018/02/22	3	20.75	9	20.97	21.00	-6	517	-1.16%
2018/02/21	0	0.00	1	20.70	20.95	-1	520	-0.19%
2018/02/12	4	20.38	0	0.00	20.30	4	518	0.77%
2018/02/09	7	20.08	3	20.05	20.15	4	520	0.77%
2018/02/08	0	21.00	1	20.35	20.40	-1	521	-0.19%
2018/02/07	14	20.34	3	20.35	20.35	11	540	2.04%
2018/02/06	50	20.03	38	20.17	20.05	12	555	2.16%
2018/02/05	11	20.52	0	0.00	20.60	11	536	2.05%
2018/02/02	6	20.83	0	0.00	20.90	6	534	1.12%
2018/02/01	6	20.98	8	20.95	20.90	-2	546	-0.37%
2018/01/31	3	20.90	70	20.72	20.80	-67	573	-11.67%
2018/01/30	0	0.00	9	20.96	20.90	-9	571	-1.58%
2018/01/29	2	21.10	0	0.00	21.10	2	569	0.35%
2018/01/26	5	21.05	0	0.00	21.10	5	569	0.88%
2018/01/24	0	0.00	4	21.05	21.10	-4	567	-0.70%
2018/01/23	30	21.30	4	21.35	21.05	26	567	4.59%
2018/01/22	77	21.40	10	21.38	21.35	67	559	11.98%
2018/01/19	12	21.00	2	20.90	21.10	10	551	1.81%
2018/01/18	2	21.08	6	21.13	21.05	-4	544	-0.73%
2018/01/17	6	21.08	0	0.00	21.15	6	537	1.12%
2018/01/16	5	21.04	23	21.05	21.05	-18	532	-3.38%
2018/01/15	5	20.78	1	20.70	20.80	4	521	0.77%
2018/01/12	13	20.60	0	0.00	20.65	13	520	2.50%
2018/01/11	1	20.70	42	20.73	20.70	-41	520	-7.88%
2018/01/10	8	20.23	7	20.45	20.35	1	513	0.19%
2018/01/09	6	20.38	10	20.30	20.35	-4	511	-0.78%
2018/01/08	13	20.45	18	20.34	20.50	-5	511	-0.98%
2018/01/05	5	20.15	0	0.00	20.15	5	499	1.00%
2018/01/04	0	0.00	2	20.08	20.15	-2	502	-0.40%
2018/01/03	0	0.00	0.9	20.00	20.00	-0.9	500	-0.18%