正隆 (1904)-新光-台南券商分點個股進出

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
28.60
漲跌
▲0.20
漲幅
+0.70%
成交量
547張
產業
上市造紙類股
644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－新光-台南券商分點個股進出

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-台南券商分點個股進出
新光-台南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
2024/04/18	0	28.50	0	28.45	28.60	0	825	0.00%
2024/04/16	0	28.62	2	28.50	28.35	-2	821	-0.24%
2024/04/15	0.1	29.05	0	0.00	29.00	0.1	789	0.01%
2024/04/10	2	29.55	1.1	29.36	29.30	0.9	780	0.12%
2024/04/09	0	29.10	2	29.15	29.20	-2	769	-0.26%
2024/04/08	0	0.00	5	28.80	29.05	-5	789	-0.63%
2024/04/03	4.1	28.80	6	28.92	28.85	-1.9	783	-0.24%
2024/04/02	2	28.80	0	0.00	28.80	2	773	0.26%
2024/04/01	0	0.00	1	28.95	29.10	-1	718	-0.14%
2024/03/29	1	28.90	1	29.20	29.00	0	714	0.00%
2024/03/28	0.3	29.28	0	0.00	29.30	0.3	705	0.04%
2024/03/27	1	29.05	0	0.00	29.25	1	700	0.14%
2024/03/26	0	29.10	0	0.00	29.00	0	691	0.00%
2024/03/25	0	29.11	0	0.00	29.10	0	693	0.00%
2024/03/22	0.1	29.10	0	0.00	29.10	0.1	695	0.01%
2024/03/21	0.1	29.20	2	29.20	29.25	-1.9	735	-0.26%
2024/03/20	1	28.90	0	0.00	28.95	1	752	0.13%
2024/03/19	0	29.00	0	0.00	28.95	0	756	0.00%
2024/03/18	0	28.95	0	0.00	28.85	0	754	0.00%
2024/03/15	0	28.90	0	0.00	28.75	0	765	0.00%
2024/03/14	0.1	28.84	6	28.76	28.85	-5.9	762	-0.77%
2024/03/13	0	28.77	40	28.74	28.85	-40	762	-5.25%
2024/03/12	2	28.55	3	28.88	28.80	-1	752	-0.13%
2024/03/11	10	28.52	0	0.00	28.55	10	750	1.33%
2024/03/08	16	28.46	0	0.00	28.55	16	750	2.13%
2024/03/07	5	28.71	0	0.00	28.70	5	762	0.66%
2024/03/06	0	29.01	0	0.00	28.85	0	761	0.00%
2024/03/05	12	28.93	0	0.00	28.85	12	763	1.57%
2024/03/04	4	29.21	4.1	29.40	29.05	0	760	-0.01%
2024/03/01	0.1	28.95	0	0.00	29.00	0.1	753	0.01%
2024/02/29	1	28.85	0	0.00	29.00	1	756	0.13%
2024/02/27	0	29.00	0	0.00	28.85	0	755	0.00%
2024/02/26	0	0.00	0.1	29.05	29.00	-0.1	757	-0.02%
2024/02/23	3	29.00	0	0.00	28.95	3	765	0.39%
2024/02/22	0	29.25	0	0.00	29.15	0	768	0.00%
2024/02/21	0	29.35	1	29.20	29.20	-1	770	-0.13%
2024/02/20	0.1	29.20	0	0.00	29.10	0.1	777	0.01%
2024/02/19	0	29.34	1	29.50	29.35	-1	788	-0.13%
2024/02/16	0	0.00	2	29.05	29.20	-2	825	-0.24%
2024/02/15	1	28.75	2	28.75	28.80	-1	821	-0.12%
2024/02/05	0	0.00	0	28.95	28.75	0	817	0.00%
2024/02/02	0	29.00	0	0.00	28.85	0	818	0.00%
2024/02/01	0	29.05	0	0.00	28.90	0	817	0.00%
2024/01/31	0	28.93	3	28.85	28.85	-3	813	-0.37%
2024/01/30	2	28.85	0	0.00	28.85	2	811	0.25%
2024/01/29	2.2	29.05	0	0.00	29.05	2.2	814	0.27%
2024/01/26	0	28.95	0	0.00	28.85	0	819	0.00%
2024/01/25	2	29.00	0	0.00	28.95	2	819	0.24%
2024/01/24	0.2	29.34	6	29.23	29.10	-5.8	824	-0.70%
2024/01/23	2	28.85	0	0.00	28.80	2	824	0.24%
2024/01/22	3.1	28.71	0	0.00	28.75	3.1	824	0.38%
2024/01/19	0.1	28.75	0	0.00	28.65	0.1	823	0.01%
2024/01/18	5.1	28.77	2	28.85	28.70	3.1	825	0.38%
2024/01/17	0	28.93	0	0.00	28.85	0	830	0.00%
2024/01/16	3	29.00	0	0.00	28.95	3	820	0.37%
2024/01/15	2	29.30	2	29.35	29.25	0	814	0.00%
2024/01/12	0	29.40	0	0.00	29.30	0	826	0.00%
2024/01/11	0	29.25	0	0.00	29.25	0	843	0.00%
2024/01/10	4	29.10	4	29.05	29.10	0	922	0.00%
2024/01/09	1	29.25	4	29.35	29.25	-3	932	-0.32%
2024/01/08	0	29.40	2	29.70	29.40	-2	993	-0.20%
2024/01/05	0.1	29.30	5	29.40	29.40	-4.9	1,031	-0.48%
2024/01/04	4	29.25	2	29.40	29.25	2	1,039	0.19%
2024/01/03	0	0.00	2	29.25	29.25	-2	1,064	-0.19%
2024/01/02	13	29.37	2.6	29.53	29.35	10.4	1,076	0.97%
2023/12/29	2	29.73	0	0.00	29.75	2	1,043	0.19%
2023/12/28	0	0.00	2	29.90	29.90	-2	1,049	-0.19%
2023/12/27	0	0.00	4	29.88	29.90	-4	1,065	-0.38%
2023/12/26	2	29.55	4	29.50	29.70	-2	1,080	-0.19%
2023/12/25	7	29.57	0	29.85	29.50	7	1,130	0.62%
2023/12/22	4.1	29.83	0	0.00	29.80	4.1	1,140	0.36%
2023/12/21	6	30.07	3	30.23	29.95	3	1,152	0.26%
2023/12/20	2	29.85	0	0.00	30.00	2	1,168	0.17%
2023/12/19	2	29.82	0	0.00	29.70	2	1,173	0.17%
2023/12/18	5	30.71	5.1	30.66	30.25	-0.1	1,193	-0.01%
2023/12/15	0	0.00	1	30.20	30.10	-1	1,167	-0.09%
2023/12/14	0.1	29.80	1	29.85	29.80	-0.9	1,160	-0.08%
2023/12/13	0	29.45	0	0.00	29.30	0	1,165	0.00%
2023/12/12	9.1	29.75	0	0.00	29.55	9.1	1,186	0.77%
2023/12/11	0	0.00	3.1	30.13	30.15	-3.1	1,184	-0.26%
2023/12/08	0.1	29.95	0	0.00	29.95	0.1	1,196	0.01%
2023/12/07	0	29.85	0	0.00	29.95	0	1,228	0.00%
2023/12/06	0	0.00	1	29.90	30.05	-1	1,251	-0.08%
2023/12/05	0.1	30.05	0	0.00	29.95	0.1	1,256	0.00%
2023/12/04	0.5	30.00	3.1	29.76	30.10	-2.6	1,259	-0.21%
2023/12/01	3	29.70	0	0.00	29.80	3	1,246	0.24%
2023/11/30	4	29.56	0.1	29.75	29.75	3.9	1,250	0.31%
2023/11/29	6	29.63	0.2	29.75	29.75	5.8	1,271	0.46%
2023/11/24	0.1	29.63	0	0.00	29.60	0.1	1,374	0.01%
2023/11/22	0	29.50	0	0.00	29.45	0	1,468	0.00%
2023/11/21	1	29.60	0	0.00	29.85	1	1,471	0.07%
2023/11/17	0	0.00	0.2	29.70	29.80	-0.2	1,530	-0.01%
2023/11/16	0	0.00	0	29.70	29.55	0	1,543	0.00%
2023/11/15	2	29.75	3.5	29.44	29.70	-1.5	1,549	-0.09%
2023/11/14	0.1	28.95	0	29.00	29.00	0	1,557	0.00%
2023/11/13	2.1	28.90	14	28.95	28.95	-12	1,587	-0.75%
2023/11/10	3	28.90	0	28.95	28.90	3	1,615	0.19%
2023/11/09	0	28.90	0	0.00	28.85	0	1,627	0.00%
2023/11/08	1	28.80	1	28.85	28.85	0	1,671	0.00%
2023/11/07	2	28.80	0	28.85	28.90	2	1,731	0.12%
2023/11/06	0	28.73	0	0.00	28.80	0	1,859	0.00%
2023/11/03	0	28.60	3.3	28.57	28.60	-3.3	1,894	-0.17%
2023/11/02	4	28.35	0	0.00	28.35	4	1,958	0.20%
2023/11/01	0	0.00	0	28.25	28.30	0	2,108	0.00%
2023/10/31	0	0.00	1	28.55	28.30	-1	2,182	-0.05%
2023/10/24	0	0.00	4	28.85	28.85	-4	3,296	-0.12%
2023/10/23	0	0.00	9	28.75	28.70	-9	3,337	-0.27%
2023/10/20	0	0.00	2.4	28.59	28.60	-2.4	3,380	-0.07%
2023/10/19	2	28.50	1.9	28.58	28.40	0.1	3,462	0.00%
2023/10/18	1	29.10	0	0.00	29.10	1	3,477	0.03%
2023/10/17	1.1	28.59	0	0.00	28.45	1.1	3,449	0.03%
2023/10/16	2	28.98	5.2	29.05	28.65	-3.2	3,463	-0.09%
2023/10/13	14	28.81	4	28.88	28.50	10	3,441	0.29%
2023/10/12	2.1	28.26	0	0.00	28.40	2.1	3,439	0.06%
2023/10/11	3	28.32	0.5	28.40	28.35	2.5	3,460	0.07%
2023/10/06	2	28.70	0.1	28.56	28.75	1.9	3,496	0.05%
2023/10/05	2	28.40	0	0.00	28.45	2	3,507	0.06%
2023/09/28	1.1	28.71	0	0.00	28.65	1.1	3,764	0.03%
2023/09/27	5	28.55	6	28.50	28.50	-1	3,785	-0.03%
2023/09/25	9	28.58	0	0.00	28.60	9	3,952	0.23%
2023/09/22	3	28.25	0	0.00	28.30	3	4,009	0.07%
2023/09/21	0	28.15	0	0.00	28.10	0	4,143	0.00%
2023/09/20	1	28.30	2	28.25	28.40	-1	4,184	-0.02%
2023/09/19	8	28.29	0	0.00	28.40	8	4,374	0.18%
2023/09/15	0.2	28.32	0	0.00	28.20	0.2	4,950	0.00%
2023/09/12	0.2	28.23	0	0.00	28.25	0.2	4,996	0.00%
2023/09/11	1	27.75	0	0.00	28.00	1	5,018	0.02%
2023/09/06	0	28.40	0	0.00	28.15	0	5,151	0.00%
2023/09/05	1	28.55	3	28.55	28.50	-2	5,189	-0.04%
2023/09/04	4.2	28.61	1	28.70	28.70	3.2	5,251	0.06%
2023/09/01	0	28.60	0	0.00	28.55	0	5,273	0.00%
2023/08/31	11.5	28.55	4	28.58	28.55	7.5	5,389	0.14%
2023/08/30	0.1	28.10	0	0.00	28.00	0.1	5,419	0.00%
2023/08/29	2	27.85	3	27.75	27.85	-1	5,593	-0.02%
2023/08/28	8.1	27.48	4.2	27.55	27.50	3.9	5,850	0.07%
2023/08/25	0	27.90	0	0.00	27.95	0	5,804	0.00%
2023/08/24	1.1	27.92	0	0.00	27.85	1.1	5,797	0.02%
2023/08/23	0.1	28.07	0	0.00	28.10	0.1	5,797	0.00%
2023/08/22	6.1	28.23	0	0.00	28.05	6.1	5,809	0.11%
2023/08/21	0.9	28.30	0	0.00	28.45	0.9	5,812	0.02%
2023/08/18	5	28.46	4	28.48	28.35	1	5,850	0.02%
2023/08/17	0.2	28.95	0	29.15	28.80	0.2	5,935	0.00%
2023/08/16	2.2	28.63	8	28.84	28.90	-5.8	5,938	-0.10%
2023/08/15	7.1	29.11	0	0.00	29.10	7.1	5,950	0.12%
2023/08/14	3.1	29.02	3	29.42	29.00	0.1	6,008	0.00%
2023/08/11	0.2	30.09	4	29.85	30.00	-3.8	6,008	-0.06%
2023/08/10	3.4	30.91	18	31.23	30.45	-14.6	5,968	-0.24%
2023/08/09	3.1	32.24	10.2	32.29	32.45	-7.2	5,861	-0.12%
2023/08/08	4	32.77	1.5	32.94	32.70	2.5	5,843	0.04%
2023/08/07	24.1	33.87	16	33.47	33.45	8.1	5,843	0.14%
2023/08/04	5	34.50	0	0.00	34.40	5	5,757	0.09%
2023/08/02	27.5	34.73	22.8	34.55	34.00	4.7	5,938	0.08%
2023/08/01	4.6	33.93	2	33.85	33.90	2.6	5,847	0.04%
2023/07/31	1	34.30	4.4	34.86	34.55	-3.4	5,939	-0.06%
2023/07/28	31.2	35.18	126	34.51	34.10	-94.9	6,126	-1.55%	大賣/
2023/07/27	49.3	35.15	47.2	34.78	35.00	2.1	5,983	0.04%
2023/07/26	0.2	33.20	14	33.21	33.15	-13.9	5,634	-0.25%
2023/07/25	3	32.77	0	0.00	32.70	3	5,643	0.05%
2023/07/24	1	32.90	1	33.10	32.75	0	5,693	0.00%
2023/07/21	2	32.35	1	32.55	32.25	1	5,906	0.02%
2023/07/20	2.3	32.65	1	32.70	32.80	1.3	6,338	0.02%
2023/07/19	2	32.15	0	32.30	31.90	2	6,847	0.03%
2023/07/18	2	32.55	0	0.00	32.05	2	7,263	0.03%
2023/07/17	1	32.40	1	32.65	32.75	0	7,430	0.00%
2023/07/14	1	32.50	1	32.55	32.40	0	7,402	0.00%
2023/07/13	0.2	32.50	0	0.00	31.90	0.2	7,373	0.00%
2023/07/12	0	32.80	5	32.68	32.55	-5	7,311	-0.07%
2023/07/11	5	32.87	2	32.85	32.80	3	7,286	0.04%
2023/07/10	3	33.07	1	32.75	32.80	2	7,266	0.03%
2023/07/07	1	33.30	8	33.30	33.30	-7	7,228	-0.10%
2023/07/06	8.2	34.08	3	34.53	34.00	5.2	7,151	0.07%
2023/07/05	5	34.05	2	34.23	34.05	3	7,034	0.04%
2023/07/04	1	33.80	3	33.88	33.80	-2	6,972	-0.03%
2023/07/03	5	33.96	9	34.10	34.20	-4	6,895	-0.06%
2023/06/30	0.3	33.75	0	0.00	34.05	0.3	6,789	0.00%
2023/06/29	15	34.29	18	34.06	34.25	-3	6,717	-0.04%
2023/06/28	4.1	33.31	0.3	33.30	33.15	3.8	6,563	0.06%
2023/06/27	103	33.93	16.2	33.91	33.80	86.8	6,491	1.34%	大買/
2023/06/26	32	34.62	33.5	34.48	34.75	-1.5	6,287	-0.02%
2023/06/21	4.2	33.06	21	33.10	33.30	-16.9	5,768	-0.29%
2023/06/20	1.2	32.53	3.1	32.77	32.60	-1.9	5,679	-0.03%
2023/06/19	1	32.35	0	32.54	32.55	1	5,652	0.02%
2023/06/16	2.1	32.35	2	32.38	32.35	0.1	5,636	0.00%
2023/06/15	9.1	32.15	5	32.20	32.30	4.1	5,582	0.07%
2023/06/14	12.1	32.56	0.1	32.60	32.55	12	5,558	0.22%
2023/06/13	9	32.82	5	32.77	32.90	4	5,535	0.07%
2023/06/12	6	33.23	0	0.00	33.20	6	5,483	0.11%
2023/06/09	1	33.55	10	33.60	33.80	-9	5,424	-0.17%
2023/06/08	16	33.28	27	33.41	33.25	-11	5,374	-0.20%
2023/06/07	10	33.45	10	33.85	33.80	0	5,307	0.00%
2023/06/06	16	34.19	10	33.56	33.55	6	5,261	0.11%
2023/06/05	0	33.70	17	34.04	33.75	-17	5,124	-0.33%
2023/06/02	31.2	33.47	22	33.71	33.25	9.2	5,014	0.18%
2023/06/01	48.1	33.53	166	33.53	33.50	-117.9	4,830	-2.44%	大賣/鉅額交易
2023/05/31	0	0.00	1	31.90	31.75	-1	4,534	-0.02%
2023/05/30	0	0.00	4	31.80	31.75	-4	4,521	-0.09%
2023/05/29	3	31.75	1	32.00	31.95	2	4,522	0.04%
2023/05/26	2.1	31.75	0	0.00	31.60	2.1	4,497	0.05%
2023/05/25	2	32.33	0	0.00	32.20	2	4,449	0.04%
2023/05/24	9.1	32.47	3	32.65	32.45	6.1	4,428	0.14%
2023/05/23	54	32.53	19	32.64	32.60	35	4,365	0.80%
2023/05/22	2.1	31.25	8	31.23	31.75	-5.9	4,229	-0.14%
2023/05/19	5	31.57	13	31.37	31.35	-8	4,193	-0.19%
2023/05/18	6	31.84	20	32.01	31.85	-14	4,149	-0.34%
2023/05/17	2.1	31.80	3.1	31.96	31.80	-1	4,074	-0.02%
2023/05/16	0	0.00	2	31.55	31.70	-2	4,032	-0.05%
2023/05/15	7	31.53	0	31.53	31.45	7	4,024	0.17%
2023/05/12	2	32.02	5.1	31.88	32.05	-3.1	4,013	-0.08%
2023/05/11	2	32.02	5.1	31.88	31.75	-3.1	4,001	-0.08%
2023/05/10	15	32.44	7	32.59	32.40	8	3,948	0.20%
2023/05/09	27	33.74	21	33.98	33.20	6	3,911	0.15%
2023/05/08	6.1	33.39	9	33.42	33.50	-2.9	3,665	-0.08%
2023/05/05	46.1	33.60	8	33.58	33.10	38.1	3,594	1.06%
2023/05/04	110	33.45	40	33.21	33.65	70	3,437	2.04%	大買/
2023/05/03	11	32.30	11	32.39	32.10	0	3,116	0.00%
2023/05/02	7	31.80	12.2	31.81	32.00	-5.2	2,986	-0.17%
2023/04/28	6	31.49	2.1	31.69	31.30	3.9	2,919	0.13%
2023/04/27	6.1	31.35	2	31.35	31.35	4.1	2,866	0.14%
2023/04/26	68	32.12	86.1	32.11	32.00	-18.1	2,767	-0.65%
2023/04/25	56.2	32.27	65	32.27	32.35	-8.8	2,461	-0.36%
2023/04/24	161	32.01	98.1	32.08	32.50	62.9	2,003	3.14%	大買/
2023/04/21	79	31.36	74	30.84	30.40	5	1,446	0.35%
2023/04/20	25	29.90	28.2	30.10	29.45	-3.2	1,034	-0.31%
2023/04/18	3.1	28.80	2	28.90	28.75	1.1	845	0.13%
2023/04/17	2	28.85	1	28.95	28.95	1	856	0.12%
2023/04/14	0	0.00	5	28.92	28.85	-5	860	-0.58%
2023/04/13	2	28.70	0	0.00	28.75	2	854	0.23%
2023/04/12	0	0.00	3	28.92	28.80	-3	846	-0.36%
2023/04/11	0	0.00	1	28.60	28.60	-1	834	-0.12%
2023/04/10	5	28.54	4.2	28.68	28.45	0.8	832	0.10%
2023/04/07	0	28.75	2.4	28.53	28.75	-2.4	801	-0.30%
2023/04/06	0.1	28.62	4	28.66	28.60	-3.9	789	-0.49%
2023/03/31	1	28.15	0.2	28.25	28.25	0.8	778	0.10%
2023/03/30	2	28.10	0	0.00	28.10	2	777	0.26%
2023/03/29	0.1	28.40	0	0.00	28.25	0.1	776	0.01%
2023/03/28	1.1	28.22	6	28.17	28.30	-4.9	779	-0.63%
2023/03/27	0	28.19	8.3	28.21	28.20	-8.3	780	-1.06%
2023/03/24	7	28.04	0.6	28.17	28.00	6.4	798	0.80%
2023/03/23	1	27.95	3.1	27.86	28.00	-2.1	797	-0.26%
2023/03/22	2	27.88	0	0.00	27.85	2	796	0.25%
2023/03/21	0	27.83	2.1	27.76	27.80	-2.1	794	-0.27%
2023/03/20	1.1	27.31	0	0.00	27.45	1.1	791	0.13%
2023/03/17	8	27.45	4.9	27.63	27.15	3.1	786	0.40%
2023/03/16	17	27.84	2.8	28.33	27.60	14.2	751	1.89%
2023/03/15	10	28.56	0	0.00	28.40	10	733	1.36%
2023/03/14	0	28.80	0	0.00	28.75	0	730	0.00%
2023/03/13	0	28.93	1	28.60	28.80	-1	755	-0.13%
2023/03/10	1	28.90	0	28.90	28.85	1	753	0.13%
2023/03/09	0.3	29.06	0	29.20	29.05	0.3	766	0.03%
2023/03/08	0.1	29.10	0	0.00	29.10	0.1	776	0.01%
2023/03/07	2.1	29.00	2	28.95	29.00	0.1	773	0.01%
2023/03/06	0	28.91	1	28.80	28.80	-1	767	-0.13%
2023/03/03	7	28.68	0	0.00	28.75	7	762	0.92%
2023/03/02	0	28.77	0.2	28.83	28.75	-0.2	764	-0.02%
2023/03/01	6	28.57	1	28.86	28.70	5	774	0.65%
2023/02/24	4	28.60	1.4	28.84	28.85	2.6	772	0.34%
2023/02/23	0.1	28.70	0	0.00	28.60	0.1	778	0.01%
2023/02/22	3	28.43	0.2	28.70	28.60	2.8	794	0.35%
2023/02/21	0	28.80	0	0.00	28.70	0	800	0.00%
2023/02/20	0.4	28.64	1	28.65	28.65	-0.6	811	-0.08%
2023/02/17	0	28.60	0.1	28.75	28.60	-0.1	821	-0.01%
2023/02/16	0	28.45	0	0.00	28.55	0	834	0.00%
2023/02/15	2	28.45	0	0.00	28.45	2	842	0.24%
2023/02/14	0.1	28.65	12	28.58	28.65	-11.9	845	-1.41%
2023/02/13	2	28.38	0	0.00	28.55	2	847	0.24%
2023/02/10	0	28.95	0	0.00	28.80	0	837	0.00%
2023/02/09	0	28.90	0	29.05	29.00	0	836	0.00%
2023/02/08	2	29.00	0	0.00	29.05	2	821	0.24%
2023/02/07	0	28.80	1	29.05	29.10	-1	808	-0.12%
2023/02/06	0.1	28.70	0	0.00	28.60	0.1	785	0.01%
2023/02/03	0	0.00	0	29.00	29.05	0	782	0.00%
2023/02/01	1	28.65	33	28.70	28.85	-32	763	-4.19%
2023/01/31	0	28.95	0	29.05	29.10	0	757	0.00%
2023/01/30	0	0.00	2	28.70	28.85	-2	744	-0.27%
2023/01/17	0	28.30	0	28.40	28.50	0	730	0.00%
2023/01/16	0	0.00	1	28.30	28.20	-1	722	-0.14%
2023/01/13	0	0.00	1.1	28.20	28.25	-1.1	719	-0.15%
2023/01/12	33	28.30	0	0.00	28.35	33	729	4.52%
2023/01/10	0.1	28.00	0	28.18	28.40	0.1	724	0.01%
2023/01/09	0	0.00	0.3	27.90	27.95	-0.3	693	-0.04%
2023/01/05	0.1	27.65	1	27.65	27.65	-0.9	702	-0.13%
2023/01/04	0	0.00	2	27.55	27.60	-2	692	-0.29%
2023/01/03	1.1	27.26	0	0.00	27.35	1.1	700	0.16%
2022/12/29	0.5	27.30	0	0.00	27.20	0.5	704	0.07%
2022/12/27	1	27.25	0	0.00	27.25	1	704	0.14%
2022/12/23	2	27.15	0	0.00	27.15	2	713	0.28%
2022/12/20	0	27.40	0	0.00	27.35	0	724	0.00%
2022/12/19	0	0.00	0.1	27.55	27.40	-0.1	731	-0.01%
2022/12/15	3	27.47	0	0.00	27.50	3	710	0.42%
2022/12/14	0.1	27.70	0	27.80	27.65	0.1	710	0.01%
2022/12/13	1	27.75	0.1	27.85	27.80	1	707	0.13%
2022/12/07	1	27.85	0	27.85	27.85	1	729	0.13%
2022/12/06	0	0.00	0	27.80	27.45	0	734	-0.01%
2022/12/05	0	0.00	2	27.60	27.90	-2	732	-0.27%
2022/12/02	2	27.40	0.3	27.55	27.50	1.7	721	0.24%
2022/12/01	5	27.50	0	0.00	27.50	5	726	0.69%
2022/11/30	0	0.00	0.2	27.48	27.15	-0.2	719	-0.03%
2022/11/29	0	0.00	0.1	27.25	27.35	-0.1	717	-0.01%
2022/11/28	0	27.20	0	27.25	27.20	0	717	0.00%
2022/11/25	0	0.00	1	27.30	27.25	-1	724	-0.14%
2022/11/24	0	0.00	0.1	27.30	27.40	-0.1	734	-0.01%
2022/11/23	0	0.00	0.1	27.25	27.15	-0.1	732	-0.01%
2022/11/22	0	27.30	0	0.00	27.15	0	734	0.00%
2022/11/21	0	0.00	0.1	27.37	27.25	-0.1	735	-0.01%
2022/11/18	0	0.00	0.1	27.10	27.15	-0.1	729	-0.02%
2022/11/16	1.1	27.28	0	0.00	26.80	1.1	732	0.14%
2022/11/15	0	0.00	20	27.15	27.35	-20	828	-2.41%
2022/11/14	0	0.00	1	27.25	27.15	-1	826	-0.12%
2022/11/10	1	26.80	0.1	27.04	27.00	1	808	0.12%
2022/11/09	0.1	27.15	2	27.05	27.15	-1.9	813	-0.23%
2022/11/08	0	0.00	0.1	26.95	27.00	-0.1	828	-0.01%
2022/11/07	0	0.00	5	26.73	26.95	-5	833	-0.60%
2022/11/03	0	0.00	4.2	26.24	26.15	-4.2	855	-0.49%
2022/11/01	0	0.00	2	26.50	26.40	-2	852	-0.24%
2022/10/31	0	26.20	5	26.10	26.20	-5	840	-0.59%
2022/10/28	0	0.00	1	26.15	26.00	-1	842	-0.12%
2022/10/26	1	25.65	0	0.00	25.65	1	835	0.12%
2022/10/24	1	25.75	0	0.00	25.70	1	849	0.12%
2022/10/21	1	25.65	0.1	25.80	25.65	0.9	851	0.11%
2022/10/20	2	25.45	0	0.00	25.75	2	857	0.23%
2022/10/19	2	25.83	3	25.97	25.80	-1	860	-0.12%
2022/10/18	0.1	26.00	1	25.90	26.05	-0.9	868	-0.10%
2022/10/17	2	25.60	0	0.00	25.95	2	894	0.22%
2022/10/14	5	26.10	2.1	25.96	26.00	2.9	904	0.32%
2022/10/13	7.2	25.76	8	25.58	25.25	-0.8	910	-0.09%
2022/10/12	0.1	26.15	0	0.00	26.10	0.1	920	0.01%
2022/10/11	1	26.10	0	26.25	25.90	1	932	0.11%
2022/10/06	4	26.61	0	26.71	26.80	4	946	0.42%
2022/10/04	10	26.60	0	0.00	26.70	10	973	1.03%
2022/10/03	0	26.65	0	0.00	26.45	0	983	0.00%
2022/09/30	0	26.50	7	26.31	26.60	-7	1,005	-0.70%
2022/09/29	0	0.00	2	26.28	26.30	-2	1,012	-0.20%
2022/09/28	0	0.00	3	26.28	26.15	-3	1,029	-0.29%
2022/09/27	0.1	26.60	0	0.00	26.55	0.1	1,049	0.01%
2022/09/26	1	26.55	0	0.00	26.45	1	1,059	0.09%
2022/09/22	0	0.00	0	27.25	26.90	0	1,134	0.00%
2022/09/21	2.3	27.25	5.5	27.34	27.20	-3.2	1,177	-0.27%
2022/09/20	0	0.00	0.6	27.35	27.25	-0.6	1,249	-0.05%
2022/09/19	0.1	27.30	0	0.00	27.15	0.1	1,319	0.01%
2022/09/15	1	27.60	1.2	27.79	27.60	-0.2	1,337	-0.02%
2022/09/13	1	27.45	10	27.68	27.70	-9	1,418	-0.63%
2022/09/12	0.1	27.35	0	0.00	27.25	0.1	1,433	0.01%
2022/09/08	7	26.88	0	0.00	27.00	7	1,456	0.48%
2022/09/07	0	26.80	0	0.00	26.75	0	1,486	0.00%
2022/09/06	1	27.25	0	0.00	27.10	1	1,506	0.07%
2022/09/05	3	27.30	0	0.00	27.25	3	1,519	0.20%
2022/09/02	2	27.75	0	0.00	27.70	2	1,526	0.13%
2022/09/01	2	27.85	0	0.00	27.90	2	1,531	0.13%
2022/08/31	0	0.00	5	28.25	28.30	-5	1,541	-0.32%
2022/08/30	2	27.95	0	0.00	27.95	2	1,543	0.13%
2022/08/29	5	27.75	4	27.85	27.85	1	1,551	0.06%
2022/08/26	0	0.00	0	28.30	28.30	0	1,549	0.00%
2022/08/25	4	28.25	0	0.00	28.20	4	1,550	0.26%
2022/08/24	3	28.15	0	0.00	28.15	3	1,566	0.19%
2022/08/23	4.1	28.15	1	28.40	28.20	3.1	1,591	0.19%
2022/08/22	69.2	29.02	39.3	28.70	28.70	29.9	1,614	1.85%
2022/08/19	1	28.45	0	0.00	28.50	1	1,561	0.06%
2022/08/17	0.1	28.25	5	28.15	28.20	-4.9	1,663	-0.29%
2022/08/16	0	28.36	8	28.15	28.15	-8	1,683	-0.47%
2022/08/15	8	27.77	2	27.70	28.15	6	1,686	0.36%
2022/08/12	5.1	27.60	0	0.00	27.60	5.1	1,707	0.30%
2022/08/11	3.2	27.55	2	27.60	27.55	1.2	1,767	0.07%
2022/08/08	0.1	26.85	0	0.00	27.00	0.1	1,852	0.01%
2022/08/05	1.2	26.96	0	0.00	26.90	1.2	1,874	0.06%
2022/08/04	1	26.55	0	0.00	26.65	1	1,938	0.05%
2022/08/03	0	26.98	0	0.00	26.90	0	1,973	0.00%
2022/08/02	0.2	27.00	0	0.00	26.95	0.2	2,014	0.01%
2022/08/01	0.5	27.12	0	0.00	27.10	0.5	2,045	0.02%
2022/07/28	0	27.05	0	0.00	26.90	0	2,066	0.00%
2022/07/26	0.1	26.80	22	26.66	27.10	-21.9	2,232	-0.98%
2022/07/22	5	26.60	1	26.90	26.85	4	2,230	0.18%
2022/07/21	0	0.00	2	26.40	26.45	-2	2,235	-0.09%
2022/07/20	1	26.65	4	26.40	26.35	-3	2,232	-0.13%
2022/07/19	0	0.00	4	26.28	26.35	-4	2,237	-0.18%
2022/07/18	1	25.50	0	0.00	25.80	1	2,234	0.04%
2022/07/15	10.3	25.46	3	25.45	25.45	7.3	2,229	0.33%
2022/07/14	2	25.65	0	0.00	25.90	2	2,230	0.09%
2022/07/12	1.2	25.47	0	0.00	25.45	1.2	2,224	0.05%
2022/07/11	0	25.70	0	0.00	25.90	0	2,211	0.00%
2022/07/08	3.1	25.73	0	0.00	25.75	3.1	2,211	0.14%
2022/07/07	1	25.50	0	0.00	25.90	1	2,197	0.05%
2022/07/06	3	25.62	0	0.00	25.70	3	2,192	0.14%
2022/07/05	1	25.90	6	25.75	25.95	-5	2,181	-0.23%
2022/07/04	1	25.20	0	0.00	25.35	1	2,161	0.05%
2022/07/01	9.1	25.45	0	0.00	25.20	9.1	2,163	0.42%
2022/06/30	6.3	26.06	2	25.90	26.05	4.3	2,149	0.20%
2022/06/29	6.1	26.67	0	0.00	26.55	6.1	2,118	0.29%
2022/06/28	11.4	27.31	0	0.00	27.15	11.4	2,088	0.55%
2022/06/27	2	30.00	0	30.10	29.95	2	2,026	0.10%
2022/06/24	0.3	29.60	0	0.00	29.75	0.3	1,968	0.01%
2022/06/23	1	29.55	1	29.60	29.65	0	1,984	0.00%
2022/06/22	1.3	29.87	0	30.10	29.55	1.3	1,991	0.07%
2022/06/21	6	29.90	0	0.00	29.95	6	1,965	0.31%
2022/06/20	0	0.00	2	30.13	29.90	-2	1,925	-0.10%
2022/06/17	0	0.00	6	30.10	30.30	-6	1,901	-0.32%
2022/06/15	3.4	29.79	0	0.00	30.05	3.4	1,870	0.18%
2022/06/14	1.2	29.28	0	0.00	29.60	1.2	1,862	0.06%
2022/06/13	0	29.68	12	29.50	29.55	-12	1,862	-0.64%
2022/06/10	0	30.23	0	0.00	30.15	0	1,860	0.00%
2022/06/08	0	0.00	0.1	30.20	30.05	-0.1	1,848	-0.01%
2022/06/07	0.1	30.05	2	29.95	29.95	-1.9	1,851	-0.10%
2022/06/02	1	30.00	2	30.00	30.00	-1	1,886	-0.05%
2022/06/01	0	30.15	0	30.15	30.00	0	1,905	0.00%
2022/05/31	1	29.90	0	0.00	30.00	1	1,889	0.05%
2022/05/30	0	0.00	10	29.90	30.05	-10	1,865	-0.54%
2022/05/27	15.1	29.48	0	0.00	29.55	15.1	1,831	0.82%
2022/05/26	3.1	29.45	12.1	29.69	29.65	-9	1,795	-0.50%
2022/05/25	15.1	29.29	0	0.00	29.40	15.1	1,775	0.85%
2022/05/24	1.1	29.91	8	29.93	29.95	-6.9	1,731	-0.40%
2022/05/23	0	30.15	0	0.00	30.10	0	1,712	0.00%
2022/05/20	2	29.95	4	29.93	29.95	-2	1,721	-0.12%
2022/05/19	6.2	29.48	0	0.00	29.60	6.2	1,700	0.37%
2022/05/18	12	30.16	4	30.48	30.40	8	1,637	0.49%
2022/05/17	2	30.25	0.1	30.41	30.20	1.9	1,611	0.12%
2022/05/16	3.2	30.41	2	30.15	30.15	1.2	1,613	0.07%
2022/05/13	0	30.85	1	30.65	30.85	-1	1,594	-0.06%
2022/05/12	1.3	30.84	0	0.00	30.40	1.3	1,621	0.08%
2022/05/11	1.1	31.86	1	32.15	31.85	0.1	1,591	0.01%
2022/05/10	2.1	32.50	1.1	32.60	32.50	1	1,614	0.06%
2022/05/09	5.1	32.94	0	0.00	32.75	5.1	1,608	0.32%
2022/05/06	11.1	33.20	0	0.00	33.20	11.1	1,603	0.69%
2022/05/05	0.2	33.73	0	0.00	33.60	0.2	1,617	0.01%
2022/05/04	5.1	33.69	3	34.15	33.65	2.1	1,622	0.13%
2022/05/03	2	34.28	2.1	34.38	33.70	-0.1	1,594	-0.01%
2022/04/29	2	33.50	0	0.00	33.45	2	1,469	0.14%
2022/04/28	5	33.30	2	33.45	33.50	3	1,476	0.20%
2022/04/27	2	33.35	1	33.35	33.40	1	1,473	0.07%
2022/04/26	0	34.10	0	34.25	34.10	0	1,452	0.00%
2022/04/25	1.1	34.40	0	0.00	34.25	1.1	1,466	0.08%
2022/04/22	0	0.00	3	34.97	34.95	-3	1,466	-0.20%
2022/04/21	0.1	34.80	3	34.75	34.65	-2.9	1,488	-0.19%
2022/04/19	0	0.00	0.5	34.57	34.50	-0.5	1,548	-0.03%
2022/04/14	2	34.40	7	34.59	34.65	-5	1,636	-0.31%
2022/04/13	0.1	34.25	0	0.00	34.40	0.1	1,681	0.01%
2022/04/11	0	34.30	5	34.05	34.10	-5	1,781	-0.28%
2022/04/08	7	34.48	0	0.00	34.50	7	1,793	0.39%
2022/04/07	5	34.73	6	34.70	34.60	-1	1,808	-0.05%
2022/04/06	4	34.75	2	34.85	34.90	2	1,813	0.11%
2022/04/01	8.8	34.60	2	34.90	34.60	6.8	1,846	0.37%
2022/03/31	2.5	34.93	0	34.80	35.00	2.5	1,948	0.13%
2022/03/30	6.1	34.43	0	0.00	34.70	6.1	2,111	0.29%
2022/03/29	0	34.63	0	0.00	34.45	0	2,173	0.00%
2022/03/28	22	34.24	27	34.43	34.40	-5	2,183	-0.23%
2022/03/25	1	34.50	0	0.00	34.50	1	2,155	0.05%
2022/03/24	0	35.04	0	0.00	34.85	0	2,163	0.00%
2022/03/23	1	35.10	0.4	35.25	35.10	0.6	2,177	0.03%
2022/03/22	1	34.90	0	0.00	35.10	1	2,204	0.05%
2022/03/21	0	34.99	4.4	35.05	35.10	-4.4	2,226	-0.20%
2022/03/18	2	34.80	13.8	35.02	34.50	-11.8	2,377	-0.49%
2022/03/17	12	34.65	12	34.86	34.70	0	2,371	0.00%
2022/03/16	0	0.00	4	34.38	34.35	-4	2,376	-0.17%
2022/03/15	1.1	34.01	0.7	34.10	33.95	0.4	2,372	0.02%
2022/03/14	0	34.40	0	0.00	34.45	0	2,373	0.00%
2022/03/11	0	34.60	0	0.00	34.25	0	2,402	0.00%
2022/03/10	5	34.25	2	34.50	34.35	3	2,412	0.12%
2022/03/09	3	33.80	0	0.00	33.95	3	2,412	0.12%
2022/03/08	7.3	33.82	1	33.80	33.70	6.3	2,421	0.26%
2022/03/07	6	34.00	1	34.20	34.35	5	2,401	0.21%
2022/03/03	1	35.10	0	0.00	35.10	1	2,501	0.04%
2022/03/02	0	34.97	0	0.00	35.00	0	2,632	0.00%
2022/03/01	0	34.87	2	35.05	34.85	-2	2,696	-0.07%
2022/02/25	4	34.78	0	0.00	34.40	4	2,711	0.15%
2022/02/24	1	34.90	0	0.00	34.60	1	2,724	0.04%
2022/02/23	1	35.40	0	0.00	35.60	1	2,717	0.04%
2022/02/22	0	35.60	0	0.00	35.40	0	2,787	0.00%
2022/02/21	2	36.25	0	0.00	36.20	2	2,895	0.07%
2022/02/18	0	0.00	0.1	35.80	35.70	-0.1	2,919	0.00%
2022/02/17	4	35.74	3.2	35.81	35.90	0.8	2,964	0.03%
2022/02/16	3	35.90	8	35.95	36.00	-5	2,975	-0.17%
2022/02/15	1	36.10	1	36.05	36.05	0	2,979	0.00%
2022/02/14	0	36.55	15.3	36.40	36.50	-15.3	2,998	-0.51%
2022/02/11	0	0.00	8.6	36.26	36.35	-8.6	3,056	-0.28%
2022/02/10	8	36.21	0	0.00	36.25	8	3,084	0.26%
2022/02/09	0.1	35.55	0	0.00	35.85	0.1	3,082	0.00%
2022/02/08	0	0.00	4	35.44	35.60	-4	3,060	-0.13%
2022/02/07	1	35.00	9	34.73	34.90	-8	3,067	-0.26%
2022/01/26	6	34.12	0	0.00	34.05	6	3,071	0.20%
2022/01/25	2	34.10	2	34.25	34.10	0	3,117	0.00%
2022/01/24	1.1	34.20	0	0.00	34.35	1.1	3,167	0.03%
2022/01/21	8.3	34.73	0	0.00	34.55	8.3	3,216	0.26%
2022/01/20	1	34.95	0	0.00	35.05	1	3,215	0.03%
2022/01/19	2	34.65	9	34.56	34.60	-7	3,249	-0.22%
2022/01/18	3.1	34.99	0	0.00	34.80	3.1	3,277	0.09%
2022/01/17	0.5	35.20	0	0.00	35.30	0.5	3,277	0.02%
2022/01/14	2.3	35.77	0	0.00	35.40	2.3	3,305	0.07%
2022/01/13	2	35.83	4.3	36.00	35.85	-2.3	3,297	-0.07%
2022/01/12	0.1	35.40	0	0.00	35.50	0.1	3,267	0.00%
2022/01/11	0	0.00	3	35.65	35.40	-3	3,273	-0.09%
2022/01/10	1	35.55	0	0.00	35.65	1	3,310	0.03%
2022/01/07	2.3	34.95	2	35.13	35.00	0.3	3,318	0.01%
2022/01/06	0	0.00	12	35.09	35.00	-12	3,322	-0.36%
2022/01/05	2.1	34.63	4	34.71	34.65	-1.9	3,317	-0.06%
2022/01/04	1.1	34.86	2	35.00	35.05	-1	3,280	-0.03%
2022/01/03	1	35.05	1	35.15	35.05	0	3,268	0.00%
2021/12/30	0	35.45	19	35.28	35.30	-19	3,292	-0.58%
2021/12/29	1.1	35.40	1	35.75	35.50	0.1	3,355	0.00%
2021/12/28	3	35.05	5	35.06	35.20	-2	3,391	-0.06%
2021/12/27	16.2	36.30	2	36.30	35.60	14.2	3,425	0.41%
2021/12/24	36.1	35.78	22.7	35.90	35.90	13.4	3,417	0.39%
2021/12/23	0	0.00	6	35.03	35.05	-6	3,392	-0.18%
2021/12/22	1	34.35	4	34.30	34.35	-3	3,483	-0.09%
2021/12/21	0	0.00	2	33.90	34.10	-2	4,172	-0.05%
2021/12/20	0	33.94	0	0.00	33.70	0	4,690	0.00%
2021/12/17	0	33.95	2.1	34.00	33.90	-2.1	4,907	-0.04%
2021/12/16	4	33.88	0	33.95	33.70	4	4,925	0.08%
2021/12/15	0	33.95	12	33.95	33.95	-12	4,956	-0.24%
2021/12/14	60	34.40	64	34.30	34.00	-4	4,980	-0.08%
2021/12/13	3	33.65	0	0.00	33.60	3	4,850	0.06%
2021/12/10	5.1	33.85	0	0.00	33.90	5.1	4,864	0.10%
2021/12/09	0.1	34.00	0	0.00	34.00	0.1	4,854	0.00%
2021/12/07	5.1	33.61	2	33.80	33.80	3.1	4,883	0.06%
2021/12/06	3	33.58	0	0.00	33.70	3	4,864	0.06%
2021/12/03	0	33.94	0	0.00	33.85	0	4,886	0.00%
2021/12/02	0.1	34.00	0	0.00	33.80	0.1	4,893	0.00%
2021/12/01	12.1	34.07	3	34.12	34.05	9.1	4,897	0.18%
2021/11/30	11.1	34.06	5	34.11	34.00	6.1	4,899	0.12%
2021/11/29	6	33.53	3	33.88	34.10	3	4,919	0.06%
2021/11/26	18	34.46	16	34.15	34.50	2	4,875	0.04%
2021/11/25	4.1	35.76	0.1	35.90	35.70	4	4,805	0.08%
2021/11/24	1	35.35	0	0.00	35.50	1	4,774	0.02%
2021/11/23	3	34.95	0	0.00	34.85	3	4,774	0.06%
2021/11/22	13	35.35	4	35.50	35.35	9	4,777	0.19%
2021/11/19	13	35.64	5	36.39	35.50	8	4,784	0.17%
2021/11/18	1	36.30	8	36.11	36.05	-7	4,768	-0.15%
2021/11/17	3	35.30	5	35.40	35.40	-2	4,669	-0.04%
2021/11/16	15.2	35.21	19	35.01	35.40	-3.8	4,659	-0.08%
2021/11/15	1	35.00	4	35.05	35.00	-3	4,663	-0.06%
2021/11/12	1	34.60	0	0.00	34.50	1	4,711	0.02%
2021/11/11	1	34.60	2	34.60	34.50	-1	4,748	-0.02%
2021/11/10	18	34.94	1	35.70	34.75	17	4,828	0.35%
2021/11/09	1	34.65	15	34.70	35.00	-14	4,749	-0.29%
2021/11/05	2	34.15	7	34.19	34.55	-5	4,701	-0.11%
2021/11/04	3	34.45	0	0.00	34.35	3	4,717	0.06%
2021/11/03	2	34.40	2	34.50	34.65	0	4,720	0.00%
2021/11/02	0	0.00	8.1	34.65	34.30	-8.1	4,727	-0.17%
2021/11/01	10	34.50	0.6	34.33	34.20	9.4	4,711	0.20%
2021/10/29	2.1	33.98	4.2	33.76	34.00	-2.1	4,713	-0.05%
2021/10/28	5	33.15	4	33.13	33.20	1	4,726	0.02%
2021/10/27	1	33.00	0	0.00	33.05	1	4,763	0.02%
2021/10/25	1	33.65	0	0.00	33.60	1	4,738	0.02%
2021/10/22	5	33.73	4	33.81	33.60	1	4,771	0.02%
2021/10/21	5	34.15	6	34.40	34.10	-1	4,770	-0.02%
2021/10/20	5	34.12	7	34.22	33.95	-2	4,901	-0.04%
2021/10/19	2	34.25	1	34.30	34.30	1	4,939	0.02%
2021/10/18	8	34.39	8	34.73	34.40	0	5,010	0.00%
2021/10/15	6	33.93	0	0.00	33.90	6	5,076	0.12%
2021/10/14	0	33.90	2	33.70	33.95	-2	5,072	-0.04%
2021/10/13	7	33.52	2	33.80	33.10	5	5,046	0.10%
2021/10/12	0	33.50	1	33.20	33.30	-1	5,039	-0.02%
2021/10/08	2	33.45	1	33.60	33.55	1	5,047	0.02%
2021/10/06	12	33.58	1	33.30	33.20	11	5,136	0.21%
2021/10/05	5	33.50	3	33.70	33.90	2	5,163	0.04%
2021/10/04	4	34.06	1	33.95	33.75	3	5,229	0.06%
2021/10/01	2	34.43	14	34.78	34.40	-12	5,334	-0.22%
2021/09/30	14	36.00	8	36.14	35.65	6	5,582	0.11%
2021/09/29	4	35.90	4	35.95	35.70	0	5,656	0.00%
2021/09/28	94	37.93	83.9	37.80	37.20	10.1	5,623	0.18%
2021/09/27	37.9	36.11	33	36.17	37.50	4.9	5,127	0.10%
2021/09/24	18	34.61	6	35.03	34.10	12	5,231	0.23%
2021/09/23	1	33.90	0	0.00	34.10	1	5,482	0.02%
2021/09/22	5	34.00	5	34.21	33.80	0	5,512	0.00%
2021/09/17	3	34.45	2	34.38	34.30	1	5,554	0.02%
2021/09/16	5	35.00	0	0.00	34.90	5	5,568	0.09%
2021/09/14	0	35.85	0	0.00	35.70	0	5,717	0.00%
2021/09/13	0.1	35.55	4	35.61	35.75	-3.9	6,089	-0.06%
2021/09/10	0	35.55	0	0.00	35.20	0	6,292	0.00%
2021/09/09	5	35.00	0	0.00	35.70	5	6,319	0.08%
2021/09/08	3	35.27	1	35.45	35.10	2	6,382	0.03%
2021/09/07	1	35.45	0	0.00	35.60	1	6,401	0.02%
2021/09/06	3	35.63	0	0.00	35.50	3	6,471	0.05%
2021/09/03	0	0.00	0.1	36.20	35.90	-0.1	6,703	0.00%
2021/09/02	1	35.95	1	36.15	36.10	0	6,818	0.00%
2021/09/01	0	0.00	3.3	36.38	36.05	-3.3	6,932	-0.05%
2021/08/31	7	35.91	2.3	36.02	36.00	4.7	7,220	0.07%
2021/08/27	2	36.98	0	0.00	37.15	2	8,507	0.02%
2021/08/26	0	0.00	2	36.70	36.65	-2	9,338	-0.02%
2021/08/25	0	0.00	5	36.45	36.45	-5	9,548	-0.05%
2021/08/24	6	35.96	0	0.00	36.00	6	9,557	0.06%
2021/08/20	4	36.00	3	36.18	36.05	1	9,568	0.01%
2021/08/19	0.1	36.35	0	0.00	35.80	0.1	9,595	0.00%
2021/08/18	2	36.65	1	36.00	36.75	1	9,597	0.01%
2021/08/17	2.2	37.64	2	37.95	36.85	0.2	9,597	0.00%
2021/08/16	0.3	39.85	1	40.57	39.65	-0.6	9,655	-0.01%
2021/08/13	1	41.00	0	0.00	40.90	1	9,619	0.01%
2021/08/12	4	41.28	3	41.18	41.15	1	9,653	0.01%
2021/08/11	11	41.75	2	41.35	41.15	9	9,717	0.09%
2021/08/10	0.2	42.00	17	42.21	41.85	-16.8	9,801	-0.17%
2021/08/09	0	0.00	5	41.80	42.40	-5	9,916	-0.05%
2021/08/06	0	0.00	5	42.15	42.05	-5	10,006	-0.05%
2021/08/05	2	42.00	0	0.00	42.05	2	10,134	0.02%
2021/08/04	5	42.10	1	42.10	42.20	4	10,387	0.04%
2021/08/03	1	41.40	6	41.61	41.80	-5	10,891	-0.05%
2021/08/02	1	41.55	1	41.85	42.00	0	11,135	0.00%
2021/07/30	1	42.20	0	0.00	42.15	1	11,123	0.01%
2021/07/29	3	42.15	5	42.19	42.20	-2	11,148	-0.02%
2021/07/28	1	41.40	3	41.97	41.70	-2	11,200	-0.02%
2021/07/27	3	41.70	5	41.73	41.75	-2	11,276	-0.02%
2021/07/26	14.1	41.76	12	41.34	41.35	2.1	11,320	0.02%
2021/07/23	0	0.00	5.1	43.54	43.80	-5.1	11,234	-0.05%
2021/07/22	1	42.40	4	42.10	42.10	-3	11,252	-0.03%
2021/07/21	7.1	43.17	24.1	42.83	42.65	-17	11,280	-0.15%
2021/07/20	0	44.00	0	0.00	43.40	0	11,329	0.00%
2021/07/19	2	44.60	0	0.00	44.60	2	11,489	0.02%
2021/07/16	6	44.48	11	44.44	44.75	-5	11,723	-0.04%
2021/07/15	2.1	44.47	0	0.00	45.10	2.1	11,904	0.02%
2021/07/14	0	0.00	8	44.15	44.35	-8	12,012	-0.07%
2021/07/13	2	44.15	4.2	44.81	44.20	-2.2	12,155	-0.02%
2021/07/12	7.2	45.21	2.6	45.14	44.95	4.6	12,200	0.04%
2021/07/09	6.1	46.17	19.1	46.44	45.95	-13	12,244	-0.11%
2021/07/08	54.8	47.30	31.1	47.23	46.80	23.7	12,352	0.19%
2021/07/07	95	48.92	83	48.80	48.00	12	12,719	0.09%
2021/07/06	61.2	49.15	45	48.57	48.05	16.2	12,729	0.13%
2021/07/05	12	47.79	36	48.05	48.35	-24	12,634	-0.19%
2021/07/02	31.3	48.68	31	48.40	48.25	0.3	12,625	0.00%
2021/07/01	97	49.57	99.2	48.91	47.70	-2.1	12,600	-0.02%
2021/06/30	46.2	47.14	76	47.81	48.50	-29.9	12,196	-0.24%
2021/06/29	0	0.00	6	45.70	45.60	-6	11,816	-0.05%
2021/06/28	7	45.26	13	45.46	46.00	-6	11,840	-0.05%
2021/06/25	3	45.22	1	45.05	44.90	2	11,931	0.02%
2021/06/24	6.1	44.87	12.5	45.18	45.40	-6.4	12,036	-0.05%
2021/06/23	40	45.36	49	45.35	44.80	-9	12,046	-0.07%
2021/06/22	85	46.69	47.2	45.86	45.25	37.8	12,006	0.31%
2021/06/21	56	44.63	39.1	45.16	45.80	16.9	11,681	0.14%
2021/06/18	3	43.80	1	43.90	44.30	2	11,495	0.02%
2021/06/17	2	44.53	7	44.35	44.05	-5	11,500	-0.04%
2021/06/16	4.2	43.87	11	43.82	43.85	-6.8	11,569	-0.06%
2021/06/15	14	43.75	5.5	44.00	44.00	8.5	11,547	0.07%
2021/06/11	47	45.71	46	45.58	44.50	1	11,486	0.01%
2021/06/09	22.1	45.76	25.6	45.38	45.10	-3.5	11,135	-0.03%
2021/06/08	50.2	47.70	30	47.84	46.90	20.2	11,004	0.18%
2021/06/07	213.3	48.69	196.3	48.65	49.00	17.1	10,711	0.16%	大買/大賣/
2021/06/04	28.1	47.03	29.2	46.99	45.65	-1.1	9,730	-0.01%
2021/06/03	111.2	46.58	95.7	46.71	46.40	15.5	9,410	0.16%	大買/
2021/06/02	31.5	44.51	13	44.50	44.75	18.5	8,596	0.22%
2021/06/01	0.1	41.20	3	41.43	41.70	-2.9	8,410	-0.03%
2021/05/31	1	41.75	3	41.80	41.30	-2	8,428	-0.02%
2021/05/28	10	41.49	0	0.00	41.20	10	8,435	0.12%
2021/05/27	5.2	41.68	3	41.43	40.90	2.2	8,495	0.03%
2021/05/26	1.1	40.84	1	41.19	41.60	0.1	8,506	0.00%
2021/05/25	7	41.86	1	41.45	41.70	6	8,495	0.07%
2021/05/24	7.5	42.11	3.1	42.44	42.35	4.4	8,454	0.05%
2021/05/21	11	40.77	6	41.34	41.30	5	8,413	0.06%
2021/05/19	14.1	40.83	12	40.67	40.35	2.1	8,352	0.03%
2021/05/18	12	38.83	3.1	39.42	40.00	8.9	8,294	0.11%
2021/05/17	7.2	37.06	10	37.43	37.50	-2.8	8,225	-0.03%
2021/05/14	12	39.88	18.1	39.62	39.30	-6.1	8,098	-0.08%
2021/05/13	1.4	39.07	5	40.00	40.55	-3.6	7,981	-0.05%
2021/05/12	35	42.66	37	43.13	40.80	-2	7,825	-0.03%
2021/05/11	53	47.56	79	47.33	44.85	-26	7,543	-0.34%
2021/05/10	209	45.45	179.2	45.47	46.30	29.8	7,010	0.43%	大買/大賣/
2021/05/07	2.2	42.36	3	42.82	43.20	-0.8	6,735	-0.01%
2021/05/06	3	43.30	2	42.90	42.90	1	6,739	0.01%
2021/05/05	9	43.53	7.3	43.92	42.80	1.8	6,710	0.03%
2021/05/04	17	42.18	29	43.45	42.35	-12	6,679	-0.18%
2021/05/03	5	44.05	7.7	44.64	44.45	-2.7	6,594	-0.04%
2021/04/29	6	44.23	14	44.38	44.60	-8	6,583	-0.12%
2021/04/28	17	45.12	5	45.08	44.90	12	6,554	0.18%
2021/04/27	12	44.80	11	45.19	45.80	1	6,573	0.02%
2021/04/26	5.7	45.02	8.4	44.84	45.20	-2.7	6,491	-0.04%
2021/04/23	4	43.40	19	43.60	44.10	-15	6,353	-0.24%
2021/04/22	32.4	43.71	27.5	44.00	42.65	4.9	6,216	0.08%
2021/04/21	37	43.96	34	43.87	43.90	3	6,020	0.05%
2021/04/20	14	42.55	9	42.56	42.90	5	5,845	0.09%
2021/04/19	17	42.66	20.1	42.41	43.00	-3.1	5,793	-0.05%
2021/04/16	6	41.27	10	41.34	41.55	-4	5,623	-0.07%
2021/04/15	20	41.19	12	41.15	40.80	8	5,565	0.14%
2021/04/14	12	40.76	27	40.89	40.75	-15	5,534	-0.27%
2021/04/13	51.1	42.48	49.5	42.88	41.80	1.6	5,423	0.03%
2021/04/12	21.1	39.65	30	39.86	40.45	-8.9	4,935	-0.18%
2021/04/09	18	37.62	16	37.63	37.00	2	4,665	0.04%
2021/04/08	34.1	37.53	17.1	37.72	38.00	17.1	4,657	0.37%
2021/04/07	25.4	37.26	14	37.46	37.00	11.4	4,750	0.24%
2021/04/06	36.3	36.83	59.5	36.69	37.40	-23.2	5,023	-0.46%
2021/04/01	0	34.60	25.5	34.94	35.40	-25.5	5,095	-0.50%
2021/03/31	15	34.90	12	34.75	34.90	3	4,996	0.06%
2021/03/30	25	34.81	25	34.89	35.00	0	4,935	0.00%
2021/03/29	23	34.37	16	34.33	34.05	7	4,784	0.15%
2021/03/26	3.4	33.63	6	33.64	33.60	-2.6	4,838	-0.05%
2021/03/25	28	33.44	16.5	33.40	33.35	11.5	4,869	0.24%
2021/03/24	2	33.00	3	32.93	33.00	-1	4,804	-0.02%
2021/03/23	5	32.80	0	0.00	32.70	5	4,820	0.10%
2021/03/22	0	32.75	3	32.70	33.00	-3	5,030	-0.06%
2021/03/19	15	32.72	0	0.00	32.65	15	5,060	0.30%
2021/03/18	0	0.00	7	32.10	32.05	-7	4,953	-0.14%
2021/03/17	0	32.20	0	0.00	32.15	0	4,948	0.00%
2021/03/15	0	32.40	3.5	32.18	32.15	-3.5	5,051	-0.07%
2021/03/12	10	32.60	4	32.25	32.30	6	5,083	0.12%
2021/03/11	0	0.00	13	32.54	32.40	-13	5,137	-0.25%
2021/03/10	9.2	32.30	0	0.00	32.30	9.2	5,138	0.18%
2021/03/09	6	32.30	6	32.30	32.40	0	5,155	0.00%
2021/03/08	0	32.00	3	32.07	32.10	-3	5,171	-0.06%
2021/03/05	17.2	31.94	0.8	32.00	31.80	16.4	5,165	0.32%
2021/03/04	2	31.90	5	32.10	31.95	-3	5,211	-0.06%
2021/03/03	2	31.85	2	31.90	31.85	0	5,198	0.00%
2021/03/02	1	31.75	1	32.00	31.20	0	5,189	0.00%
2021/02/26	5	31.85	0.1	31.70	31.35	4.9	5,152	0.10%
2021/02/25	0	0.00	13	31.45	31.45	-13	5,134	-0.25%
2021/02/24	0	31.50	1	31.50	31.50	-1	5,173	-0.02%
2021/02/22	0	30.95	3	31.10	31.10	-3	5,150	-0.06%
2021/02/19	0	30.50	5	30.45	30.90	-5	5,168	-0.10%
2021/02/18	5.1	30.67	3	30.55	30.65	2.1	5,340	0.04%
2021/02/17	4	30.18	5	30.18	30.20	-1	5,365	-0.02%
2021/02/05	5	29.30	0	0.00	29.35	5	5,789	0.09%
2021/02/04	0	0.00	1	29.15	29.30	-1	5,813	-0.02%
2021/02/02	0	0.00	1	29.35	29.30	-1	5,993	-0.02%
2021/02/01	0	28.80	0	0.00	28.90	0	6,029	0.00%
2021/01/29	4	29.11	0	0.00	28.70	4	6,066	0.07%
2021/01/28	2	29.25	0	0.00	29.20	2	6,138	0.03%
2021/01/27	7	29.81	4	29.85	29.80	3	6,145	0.05%
2021/01/26	4	29.80	1	29.90	29.90	3	6,185	0.05%
2021/01/25	3	30.07	10	29.96	30.15	-7	6,210	-0.11%
2021/01/22	4	29.75	0	0.00	29.60	4	6,234	0.06%
2021/01/21	0.5	30.43	0	0.00	29.90	0.5	6,209	0.01%
2021/01/20	6.1	30.10	3	29.75	29.85	3.1	6,286	0.05%
2021/01/19	4	30.98	2	31.15	30.85	2	6,495	0.03%
2021/01/18	8	31.18	0	0.00	31.10	8	6,550	0.12%
2021/01/15	1.1	31.51	0	0.00	31.40	1.1	6,564	0.02%
2021/01/14	0	0.00	5	32.40	32.05	-5	6,677	-0.07%
2021/01/13	5	32.50	0	0.00	32.30	5	6,713	0.07%
2021/01/12	2	32.68	13	32.60	32.25	-11	6,781	-0.16%
2021/01/11	42	33.10	43	33.07	33.00	-1	6,760	-0.01%
2021/01/08	3	33.30	11	33.25	33.30	-8	6,787	-0.12%
2021/01/07	9	33.63	29	34.03	33.55	-20	6,802	-0.29%
2021/01/06	14	33.39	51	33.42	33.20	-37	6,891	-0.54%
2021/01/05	5	33.71	2	33.80	33.75	3	7,035	0.04%
2021/01/04	2	34.15	3	34.18	34.20	-1	7,184	-0.01%
2020/12/31	5	34.30	48	34.07	34.00	-43	7,154	-0.60%
2020/12/30	7	34.04	8	34.13	34.15	-1	7,118	-0.01%
2020/12/29	86	34.37	50	33.83	33.55	36	7,018	0.51%
2020/12/28	59	32.85	27	33.19	33.45	32	6,617	0.48%
2020/12/25	0	0.00	2	31.90	31.85	-2	6,421	-0.03%
2020/12/24	12	31.95	0	0.00	31.95	12	6,566	0.18%
2020/12/23	31	31.95	33	32.06	32.00	-2	6,696	-0.03%
2020/12/22	16	32.43	8	32.43	32.10	8	6,864	0.12%
2020/12/21	0	0.00	6	31.72	31.95	-6	6,824	-0.09%
2020/12/18	0	0.00	21	31.51	31.35	-21	6,858	-0.31%
2020/12/17	17	31.33	14	31.33	31.35	3	6,965	0.04%
2020/12/16	27	31.70	9	31.66	31.75	18	7,030	0.26%
2020/12/15	25	31.28	10	31.28	31.25	15	7,052	0.21%
2020/12/14	9.1	30.54	4	30.75	30.85	5.1	7,238	0.07%
2020/12/11	0.1	30.85	0	0.00	30.60	0.1	7,585	0.00%
2020/12/10	6	31.39	5	31.66	30.85	1	7,732	0.01%
2020/12/09	15	30.98	1	30.85	30.90	14	7,836	0.18%
2020/12/08	2	31.20	14	31.18	31.20	-12	7,910	-0.15%
2020/12/07	1	31.20	7	30.87	30.80	-6	8,044	-0.07%
2020/12/04	1	31.35	1	31.30	31.40	0	8,135	0.00%
2020/12/03	3	31.53	1.5	31.58	31.55	1.5	8,318	0.02%
2020/12/02	6	31.78	6	31.67	31.65	0	8,383	0.00%
2020/12/01	1.5	31.87	1	32.10	31.95	0.5	8,434	0.01%
2020/11/30	11	32.24	4	32.48	31.80	7	8,550	0.08%
2020/11/27	12	31.85	9	31.97	32.00	3	8,664	0.03%
2020/11/26	7	31.95	7	32.11	31.95	0	8,892	0.00%
2020/11/25	2	31.75	0	0.00	31.75	2	9,325	0.02%
2020/11/24	7	31.94	0	0.00	31.90	7	9,455	0.07%
2020/11/23	9	31.81	4	31.89	31.80	5	9,522	0.05%
2020/11/20	0	0.00	7	32.00	32.00	-7	9,527	-0.07%
2020/11/19	1	31.75	0	0.00	31.70	1	9,608	0.01%
2020/11/18	8	31.78	6	31.84	31.95	2	9,607	0.02%
2020/11/17	12	32.33	7.1	32.27	32.00	4.9	9,652	0.05%
2020/11/16	12.5	32.64	4	32.59	32.65	8.5	9,663	0.09%
2020/11/13	87	33.54	89.5	33.90	32.60	-2.5	9,815	-0.03%
2020/11/12	1	32.90	0	0.00	32.60	1	9,419	0.01%
2020/11/11	0	0.00	4	32.92	33.10	-4	9,481	-0.04%
2020/11/10	5	32.51	6	32.56	32.45	-1	9,584	-0.01%
2020/11/09	17	33.00	8.2	32.99	33.25	8.8	9,613	0.09%
2020/11/06	13	32.53	5	32.60	32.70	8	9,894	0.08%
2020/11/05	11	32.75	4	32.64	32.60	7	10,067	0.07%
2020/11/04	0	0.00	4	33.12	33.25	-4	10,031	-0.04%
2020/11/03	3	33.25	1	33.20	33.15	2	10,121	0.02%
2020/11/02	18.1	33.35	6.1	33.54	33.15	12	10,118	0.12%
2020/10/30	0	0.00	2	34.00	33.95	-2	10,102	-0.02%
2020/10/29	2	34.23	5	34.05	34.30	-3	10,056	-0.03%
2020/10/28	24	35.31	40	35.27	34.75	-16	10,041	-0.16%
2020/10/27	13	34.90	67.3	34.68	35.35	-54.3	9,929	-0.55%
2020/10/26	11.6	33.53	10	33.63	33.55	1.6	9,628	0.02%
2020/10/23	11	33.93	1	33.95	33.75	10	9,552	0.10%
2020/10/22	8	33.98	18	34.14	33.85	-10	9,557	-0.10%
2020/10/21	3	33.62	1	33.70	33.75	2	9,440	0.02%
2020/10/20	0	0.00	13	33.18	33.60	-13	9,399	-0.14%
2020/10/19	11	32.53	4	32.60	32.50	7	9,368	0.07%
2020/10/16	11	33.26	11	33.44	32.80	0	9,357	0.00%
2020/10/15	13	33.37	9	33.31	33.20	4	9,340	0.04%
2020/10/14	30	33.51	11	33.33	33.20	19	9,348	0.20%
2020/10/13	23	34.32	33	34.23	34.50	-10	9,174	-0.11%
2020/10/12	14	33.06	30	32.88	33.50	-16	8,973	-0.18%
2020/10/08	27	31.97	0	0.00	31.75	27	8,852	0.31%
2020/10/07	12	32.27	6	32.44	32.25	6	8,838	0.07%
2020/10/06	6	32.43	3	32.38	32.50	3	8,827	0.03%
2020/10/05	2	31.95	25	32.02	32.10	-23	8,814	-0.26%
2020/09/30	22	31.73	9	31.81	31.55	13	8,814	0.15%
2020/09/29	28	32.08	25	32.04	32.55	3	8,758	0.03%
2020/09/28	36	31.83	18	31.51	31.80	18	8,634	0.21%
2020/09/25	62	31.54	71	31.60	31.60	-9	8,596	-0.10%
2020/09/24	63	31.05	60	31.12	30.45	3	8,511	0.04%
2020/09/23	36	31.66	29	31.90	31.15	7	8,369	0.08%
2020/09/22	57	32.20	61	32.50	31.90	-4	8,273	-0.05%
2020/09/21	14	32.97	20	33.07	33.10	-6	8,144	-0.07%
2020/09/18	43	32.55	55	32.60	32.90	-12	8,049	-0.15%
2020/09/17	13	31.25	10	31.69	31.75	3	7,804	0.04%
2020/09/16	24	31.29	39	30.70	31.55	-15	7,580	-0.20%
2020/09/15	5	29.95	3	29.83	30.00	2	7,301	0.03%
2020/09/14	16	29.35	17	29.68	29.00	-1	7,211	-0.01%
2020/09/11	24	29.16	28	28.64	28.50	-4	7,118	-0.06%
2020/09/10	38	29.41	8	29.58	29.00	30	7,058	0.43%
2020/09/09	12	29.63	15	29.68	29.65	-3	6,999	-0.04%
2020/09/08	28	29.00	10	28.96	29.15	18	6,915	0.26%
2020/09/07	22	28.05	11	28.26	27.90	11	6,728	0.16%
2020/09/04	17	27.95	0	0.00	27.80	17	6,666	0.26%
2020/09/03	13	28.50	17	28.48	28.70	-4	6,678	-0.06%
2020/09/02	26	28.95	8	28.48	28.45	18	6,571	0.27%
2020/09/01	18	29.74	17	29.79	29.50	1	6,390	0.02%
2020/08/31	23	29.33	44	28.91	30.30	-21	6,145	-0.34%
2020/08/28	25	27.63	12	27.67	27.55	13	5,720	0.23%
2020/08/27	6	26.35	2	26.30	26.30	4	5,580	0.07%
2020/08/26	7	27.22	3	27.32	27.10	4	5,487	0.07%
2020/08/25	2	27.95	45	27.60	27.30	-43	5,429	-0.79%
2020/08/24	2	27.00	0	0.00	27.00	2	5,386	0.04%
2020/08/21	3	27.03	1	27.25	27.30	2	5,399	0.04%
2020/08/20	6	27.22	14	27.07	27.50	-8	5,342	-0.15%
2020/08/19	3	27.70	6	27.42	28.00	-3	5,215	-0.06%
2020/08/18	5	26.50	7	26.51	26.45	-2	5,110	-0.04%
2020/08/17	6	26.28	5	26.41	26.50	1	5,168	0.02%
2020/08/14	13	26.03	7	26.03	26.35	6	5,275	0.11%
2020/08/13	51	25.54	19	25.54	25.55	32	5,249	0.61%
2020/08/12	31	25.80	36	25.73	25.40	-5	5,257	-0.10%
2020/08/11	20	24.85	15	24.79	25.15	5	5,099	0.10%
2020/08/07	5	23.92	24	23.93	24.15	-19	4,961	-0.38%
2020/08/05	2	23.32	2	23.40	23.40	0	5,157	0.00%
2020/08/03	0.1	23.20	1	23.20	23.20	-0.9	5,110	-0.02%
2020/07/30	0	0.00	9	23.25	23.25	-9	5,088	-0.18%
2020/07/28	27	23.54	2	23.45	23.10	25	5,093	0.49%
2020/07/24	2	23.60	7	23.67	23.60	-5	5,059	-0.10%
2020/07/23	0	0.00	2	24.05	23.80	-2	5,049	-0.04%
2020/07/22	1	23.70	4	23.79	23.85	-3	4,996	-0.06%
2020/07/21	2	23.80	4	23.88	23.90	-2	4,952	-0.04%
2020/07/20	5	23.95	2	24.05	23.95	3	4,914	0.06%
2020/07/17	1	23.60	7	23.51	23.55	-6	4,850	-0.12%
2020/07/16	1	23.85	2	23.95	23.85	-1	4,858	-0.02%
2020/07/15	4	23.80	1	23.75	23.80	3	4,837	0.06%
2020/07/14	0	0.00	2	23.30	23.25	-2	4,784	-0.04%
2020/07/13	3	23.68	0	0.00	23.70	3	4,766	0.06%
2020/07/10	2	23.60	6	23.28	23.35	-4	4,775	-0.08%
2020/07/09	5	23.04	1	23.30	23.05	4	4,699	0.09%
2020/07/07	0	0.00	1	22.95	22.95	-1	4,674	-0.02%
2020/07/06	4	22.79	5	23.05	23.00	-1	4,713	-0.02%
2020/07/03	0	23.95	3	23.85	23.95	-3	4,653	-0.06%
2020/07/02	0	0.00	2	23.75	23.85	-2	4,572	-0.04%
2020/07/01	8	23.51	3	23.70	23.65	5	4,583	0.11%
2020/06/30	7	23.36	0	0.00	23.30	7	4,558	0.15%
2020/06/29	0	0.00	5	23.23	23.15	-5	4,584	-0.11%
2020/06/24	0	0.00	3	23.50	23.50	-3	4,588	-0.07%
2020/06/23	1	23.60	3	23.95	23.55	-2	4,655	-0.04%
2020/06/22	5	23.70	3	23.98	23.70	2	4,710	0.04%
2020/06/19	4	24.23	0	0.00	23.65	4	4,700	0.09%
2020/06/18	4	24.08	8	23.96	24.00	-4	4,723	-0.08%
2020/06/17	4	23.83	6	23.85	23.75	-2	4,736	-0.04%
2020/06/16	6	23.48	12	23.88	23.85	-6	4,805	-0.12%
2020/06/15	2	23.23	0	0.00	22.90	2	4,918	0.04%
2020/06/12	2	22.43	1	22.30	22.70	1	4,931	0.02%
2020/06/11	1	22.70	6	22.64	22.50	-5	4,997	-0.10%
2020/06/10	7	22.76	54	22.76	22.75	-47	5,048	-0.93%
2020/06/09	36	24.04	1	23.70	23.70	35	5,193	0.67%
2020/06/08	4	23.80	5	23.85	23.95	-1	5,294	-0.02%
2020/06/05	2	23.70	0	0.00	23.75	2	5,394	0.04%
2020/06/04	0.1	23.60	3	23.65	23.60	-2.9	5,545	-0.05%
2020/06/03	3	23.85	0	0.00	23.95	3	5,668	0.05%
2020/06/02	0	0.00	1	24.10	23.80	-1	5,700	-0.02%
2020/06/01	1	23.95	4	23.86	23.95	-3	5,810	-0.05%
2020/05/29	1	24.15	0	0.00	23.60	1	5,939	0.02%
2020/05/28	1	24.20	11	24.30	23.85	-10	6,106	-0.16%
2020/05/27	2	24.08	1	23.95	23.90	1	6,201	0.02%
2020/05/26	1	24.15	18	23.73	23.90	-17	6,571	-0.26%
2020/05/25	5	23.50	15	23.61	23.45	-10	7,089	-0.14%
2020/05/22	16	24.26	3.2	24.14	24.05	12.8	7,214	0.18%
2020/05/21	11	24.34	47	24.07	24.30	-36	7,427	-0.48%
2020/05/20	13	23.89	6	23.87	23.55	7	7,367	0.10%
2020/05/19	27	23.40	10	23.46	23.60	17	7,336	0.23%
2020/05/18	12	22.73	5	22.84	23.10	7	7,175	0.10%
2020/05/15	9	22.03	9	21.88	22.20	0	7,007	0.00%
2020/05/14	7	21.83	5	21.65	21.50	2	6,955	0.03%
2020/05/13	56	22.40	52	22.00	21.90	4	6,894	0.06%
2020/05/12	20	22.17	40	21.87	22.40	-20	6,806	-0.29%
2020/05/11	1	21.00	0	21.10	21.10	1	6,543	0.02%
2020/05/06	3	20.90	10	21.06	20.90	-7	6,792	-0.10%
2020/05/04	6	20.88	0	0.00	20.80	6	6,791	0.09%
2020/04/30	13	21.04	0	0.00	21.20	13	6,772	0.19%
2020/04/28	0	0.00	2	20.95	21.00	-2	6,732	-0.03%
2020/04/27	6	20.55	0	0.00	20.70	6	6,745	0.09%
2020/04/24	2	20.45	0	0.00	20.40	2	6,752	0.03%
2020/04/22	0	0.00	2	20.15	20.30	-2	6,754	-0.03%
2020/04/21	10	20.49	5	20.83	20.35	5	6,773	0.07%
2020/04/20	0	0.00	3	20.88	21.00	-3	6,744	-0.04%
2020/04/17	5	21.16	0	0.00	21.00	5	6,723	0.07%
2020/04/15	35	21.10	19	21.19	21.45	16	6,723	0.24%
2020/04/13	2	20.63	5	20.70	20.60	-3	6,647	-0.05%
2020/04/10	15	20.74	2	21.10	20.75	13	6,633	0.20%
2020/04/09	10	21.00	0	0.00	21.10	10	6,605	0.15%
2020/04/08	1	20.90	3	20.88	20.85	-2	6,563	-0.03%
2020/04/07	11	20.42	2	20.35	20.30	9	6,514	0.14%
2020/04/01	0	0.00	2	20.40	20.50	-2	6,454	-0.03%
2020/03/31	11	20.50	3	20.40	20.55	8	6,481	0.12%
2020/03/30	2	19.80	10	20.08	20.50	-8	6,439	-0.12%
2020/03/27	11	20.57	3	20.70	20.10	8	6,396	0.13%
2020/03/26	8	20.60	9	20.72	20.75	-1	6,303	-0.02%
2020/03/25	14	20.20	21	20.18	20.35	-7	6,194	-0.11%
2020/03/24	11	19.55	3	19.45	19.45	8	6,102	0.13%
2020/03/20	0	0.00	24.3	18.21	18.35	-24.3	5,913	-0.41%
2020/03/19	3	17.57	13.5	17.79	17.55	-10.5	5,777	-0.18%
2020/03/18	7	20.21	6.5	20.13	19.45	0.5	5,544	0.01%
2020/03/17	0	0.00	2	20.55	20.35	-2	5,438	-0.04%
2020/03/16	24	21.32	12	21.15	21.00	12	5,330	0.23%
2020/03/13	7	21.09	14	20.86	21.30	-7	5,237	-0.13%
2020/03/12	10	22.51	11	22.79	22.50	-1	4,960	-0.02%
2020/03/11	12	23.00	0	0.00	23.00	12	4,821	0.25%
2020/03/10	17	22.64	5	22.50	22.70	12	4,707	0.25%
2020/03/09	3	22.53	11	22.49	22.10	-8	4,538	-0.18%
2020/03/06	2	23.20	15	23.15	23.20	-13	4,361	-0.30%
2020/03/05	5.2	23.52	25	23.37	23.50	-19.8	4,286	-0.46%
2020/03/04	18.1	24.54	6	24.28	23.75	12.1	4,154	0.29%
2020/03/03	2	24.60	14	24.41	24.20	-12	4,018	-0.30%
2020/03/02	10	23.35	10	23.54	23.35	0	3,790	0.00%
2020/02/27	58	24.62	50	24.55	23.65	8	3,649	0.22%
2020/02/26	81	24.02	81	24.05	23.65	0	3,278	0.00%
2020/02/25	14	22.89	27	22.94	22.60	-13	2,676	-0.49%
2020/02/24	118	22.53	95	22.53	23.00	23	2,438	0.94%	大買/
2020/02/21	7	21.51	7	21.43	21.65	0	2,096	0.00%
2020/02/20	0	0.00	1	21.05	21.00	-1	1,950	-0.05%
2020/02/19	7	20.60	0	0.00	20.60	7	1,856	0.38%
2020/02/18	0	20.50	0	0.00	20.50	0	1,884	0.00%
2020/02/14	0	0.00	5	20.35	20.30	-5	1,909	-0.26%
2020/02/11	2	20.00	7	20.25	20.05	-5	1,862	-0.27%
2020/02/10	16	20.45	25	20.18	20.25	-9	1,832	-0.49%
2020/02/07	3	20.52	10	20.52	20.80	-7	1,732	-0.40%
2020/02/06	5	19.75	0	0.00	20.00	5	1,578	0.32%
2020/02/05	1	19.65	2	19.70	19.65	-1	1,561	-0.06%
2020/02/04	1	19.65	0	0.00	19.65	1	1,548	0.06%
2020/01/31	0	0.00	4	19.76	19.70	-4	1,511	-0.26%
2020/01/30	2	19.90	0	0.00	19.55	2	1,495	0.13%
2020/01/20	6	20.38	4	20.45	20.45	2	1,464	0.14%
2020/01/17	2	20.25	0	0.00	20.20	2	1,426	0.14%
2020/01/16	3	20.10	0	0.00	20.20	3	1,404	0.21%
2020/01/15	2	20.00	2	19.95	20.00	0	1,378	0.00%
2020/01/13	10	19.75	12	19.66	19.75	-2	1,343	-0.15%
2020/01/10	6	19.82	2	19.80	19.75	4	1,356	0.29%
2020/01/07	3	19.30	17	19.29	19.35	-14	1,304	-1.07%
2020/01/06	0	0.00	2	19.30	19.20	-2	1,326	-0.15%
2020/01/02	1	19.45	3	19.50	19.45	-2	1,339	-0.15%
2019/12/31	0	0.00	9	19.28	19.30	-9	1,305	-0.69%
2019/12/30	0	0.00	7	19.20	19.20	-7	1,288	-0.54%
2019/12/27	10	19.03	0	0.00	19.10	10	1,263	0.79%
2019/12/26	0	19.10	0	0.00	19.15	0	1,248	0.00%
2019/12/25	5	18.85	0	0.00	18.95	5	1,203	0.42%
2019/12/24	1	18.90	3	19.00	18.95	-2	1,203	-0.17%
2019/12/20	0	0.00	5	18.95	18.85	-5	1,204	-0.42%
2019/12/19	0	0.00	1	18.90	18.95	-1	1,202	-0.08%
2019/12/18	0	0.00	17	18.95	18.95	-17	1,200	-1.42%
2019/12/16	3	18.90	0	0.00	18.85	3	1,155	0.26%
2019/12/11	0	0.00	3	19.00	18.95	-3	1,150	-0.26%
2019/12/10	0	0.00	11	18.91	18.95	-11	1,157	-0.95%
2019/12/09	3	18.65	0	0.00	18.75	3	1,152	0.26%
2019/12/06	8	18.63	3	18.70	18.60	5	1,157	0.43%
2019/12/05	8	18.59	0	0.00	18.60	8	1,186	0.67%
2019/12/04	0	0.00	6	18.70	18.75	-6	1,168	-0.51%
2019/12/02	0	0.00	2	18.65	18.70	-2	1,164	-0.17%
2019/11/28	5	18.80	0	0.00	18.85	5	1,153	0.43%
2019/11/26	7	19.04	0	0.00	18.90	7	1,111	0.63%
2019/11/25	0	0.00	41	19.24	19.20	-41	1,088	-3.77%
2019/11/21	2	18.80	0	0.00	18.85	2	1,052	0.19%
2019/11/20	0	0.00	8	18.95	18.95	-8	1,052	-0.76%
2019/11/19	2	18.80	2	18.75	18.80	0	1,053	0.00%
2019/11/18	10	18.85	0	0.00	18.80	10	1,052	0.95%
2019/11/15	10	18.94	9	19.06	18.85	1	1,048	0.10%
2019/11/14	2	18.78	22	18.64	18.80	-20	997	-2.01%
2019/11/13	0	0.00	14	18.25	18.30	-14	925	-1.51%
2019/11/11	0	0.00	12	18.23	18.20	-12	940	-1.28%
2019/11/07	0	0.00	4	18.30	18.25	-4	934	-0.43%
2019/11/05	0	0.00	6	18.35	18.35	-6	936	-0.64%
2019/11/04	1	18.25	3	18.25	18.25	-2	953	-0.21%
2019/11/01	0	0.00	40	18.10	18.10	-40	968	-4.13%
2019/10/31	20	18.20	27	18.19	18.15	-7	982	-0.71%
2019/10/30	0	0.00	18	18.15	18.20	-18	1,007	-1.79%
2019/10/29	3	18.15	5	18.15	18.10	-2	1,014	-0.20%
2019/10/28	20	18.23	12	18.21	18.15	8	1,018	0.79%
2019/10/25	0	0.00	2	18.05	18.05	-2	1,008	-0.20%
2019/10/24	1	18.05	4	18.08	18.10	-3	1,024	-0.29%
2019/10/22	3	18.00	0	0.00	18.00	3	1,038	0.29%
2019/10/21	7	17.89	0	0.00	17.95	7	1,057	0.66%
2019/10/18	2	18.30	0	0.00	17.80	2	1,040	0.19%
2019/10/17	0	0.00	7	18.40	18.45	-7	1,013	-0.69%
2019/10/16	0	0.00	16	18.38	18.35	-16	1,012	-1.58%
2019/10/15	5	18.29	8	18.30	18.30	-3	1,008	-0.30%
2019/10/14	1	18.20	43	18.24	18.30	-42	1,030	-4.08%
2019/10/09	1	17.65	4	18.20	17.65	-3	1,052	-0.29%
2019/10/08	1	18.00	12	18.14	18.05	-11	1,038	-1.06%
2019/10/07	1	17.85	0	0.00	17.90	1	1,060	0.09%
2019/10/01	0	0.00	5	18.00	18.00	-5	1,189	-0.42%
2019/09/24	0	0.00	15	18.15	18.10	-15	1,283	-1.17%
2019/09/20	0	0.00	13	18.27	18.30	-13	1,305	-1.00%
2019/09/17	3	18.15	0	0.00	18.15	3	1,377	0.22%
2019/09/11	2	18.15	0	0.00	18.10	2	1,508	0.13%
2019/09/10	1	18.35	0	0.00	18.25	1	1,516	0.07%
2019/09/09	1	18.20	2	18.30	18.30	-1	1,527	-0.07%
2019/09/06	0	0.00	4	17.88	17.85	-4	1,503	-0.27%
2019/09/04	3	17.70	0	0.00	17.85	3	1,510	0.20%
2019/09/03	0.1	17.85	0	0.00	17.70	0.1	1,512	0.01%
2019/09/02	2	17.60	0	0.00	17.75	2	1,528	0.13%
2019/08/28	2	17.35	0	0.00	17.35	2	1,526	0.13%
2019/08/27	1	17.50	0	0.00	17.40	1	1,527	0.07%
2019/08/26	1	17.50	0	0.00	17.50	1	1,523	0.07%
2019/08/20	2	17.75	0	0.00	17.65	2	1,556	0.13%
2019/08/16	9	17.67	0	0.00	17.65	9	1,551	0.58%
2019/08/14	17	18.08	3	18.00	18.00	14	1,546	0.91%
2019/08/13	0	18.20	0	0.00	18.15	0	1,554	0.00%
2019/08/12	0	0.00	3	18.30	18.30	-3	1,557	-0.19%
2019/08/08	3	17.95	3	18.35	18.35	0	1,564	0.00%
2019/08/07	4	18.06	0	0.00	17.95	4	1,567	0.26%
2019/08/06	9	17.50	3	17.60	18.05	6	1,586	0.38%
2019/08/05	6	18.14	0	0.00	18.10	6	1,574	0.38%
2019/08/02	3	18.35	0	0.00	18.45	3	1,580	0.19%
2019/08/01	14	18.59	0	0.00	18.65	14	1,610	0.87%
2019/07/31	5	18.80	0	0.00	18.80	5	1,600	0.31%
2019/07/29	24	18.94	0	0.00	18.95	24	1,635	1.47%
2019/07/26	6	18.95	1	18.95	19.00	5	1,630	0.31%
2019/07/25	0	0.00	0	19.00	19.00	0	1,627	0.00%
2019/07/23	19	18.99	0	0.00	19.00	19	1,645	1.15%
2019/07/22	1	19.20	0	0.00	19.10	1	1,642	0.06%
2019/07/19	10	19.05	0	0.00	19.10	10	1,642	0.61%
2019/07/18	8	19.10	0	0.00	19.10	8	1,675	0.48%
2019/07/17	7	19.08	0	0.00	19.15	7	1,685	0.42%
2019/07/16	28	19.09	0	0.00	19.15	28	1,683	1.66%
2019/07/15	88	19.31	0	0.00	19.20	88	1,662	5.29%
2019/07/12	9	19.62	0	0.00	19.70	9	1,678	0.54%
2019/07/11	9	19.60	38	19.61	19.65	-29	1,703	-1.70%
2019/07/10	37	20.50	0	0.00	20.60	37	1,691	2.19%
2019/07/08	0	0.00	2	20.60	20.55	-2	1,682	-0.12%
2019/07/02	0	0.00	55	20.48	20.45	-55	1,956	-2.81%
2019/07/01	4	20.18	0	0.00	20.25	4	1,951	0.20%
2019/06/28	21	20.31	0	0.00	20.20	21	1,943	1.08%
2019/06/27	12	20.40	0	0.00	20.40	12	1,942	0.62%
2019/06/26	19	20.43	0	0.00	20.35	19	1,979	0.96%
2019/06/25	1	20.80	8	20.75	20.75	-7	1,973	-0.35%
2019/06/24	0	0.00	10	20.85	20.75	-10	1,970	-0.51%
2019/06/21	0	0.00	2	20.60	20.75	-2	1,965	-0.10%
2019/06/20	0	0.00	3	20.55	20.50	-3	1,945	-0.15%
2019/06/18	0	0.00	3	19.90	19.90	-3	1,940	-0.15%
2019/06/17	0	0.00	12	19.84	19.90	-12	1,948	-0.62%
2019/06/14	0	0.00	6	19.63	19.65	-6	1,941	-0.31%
2019/06/11	0	0.00	10	19.60	19.55	-10	1,970	-0.51%
2019/06/10	0	0.00	2	19.50	19.55	-2	1,983	-0.10%
2019/06/06	10	19.45	0	0.00	19.40	10	1,984	0.50%
2019/06/05	0	0.00	3	19.45	19.40	-3	1,996	-0.15%
2019/05/31	0	0.00	10	19.47	19.40	-10	2,038	-0.49%
2019/05/30	0	19.40	6	19.40	19.40	-6	2,044	-0.29%
2019/05/29	1	19.35	16	19.38	19.30	-15	2,034	-0.74%
2019/05/28	2	19.40	9	19.45	19.30	-7	2,030	-0.34%
2019/05/27	0	0.00	14	19.39	19.40	-14	2,028	-0.69%
2019/05/24	0	0.00	23	19.35	19.35	-23	2,043	-1.13%
2019/05/23	0	0.00	17	19.31	19.25	-17	2,056	-0.83%
2019/05/22	0	0.00	2	19.40	19.40	-2	2,078	-0.10%
2019/05/21	8	19.28	0	0.00	19.30	8	2,100	0.38%
2019/05/17	0	0.00	2	19.25	19.25	-2	2,159	-0.09%
2019/05/16	1	19.25	6	19.35	19.30	-5	2,223	-0.22%
2019/05/15	2	19.35	0	0.00	19.25	2	2,257	0.09%
2019/05/14	6	19.05	29	19.03	19.30	-23	2,268	-1.01%
2019/05/13	5	19.34	40	19.23	19.20	-35	2,303	-1.52%
2019/05/10	15	19.41	4	19.60	19.35	11	2,323	0.47%
2019/05/09	25	19.67	14	19.75	19.50	11	2,332	0.47%
2019/05/08	0	0.00	7	19.81	19.80	-7	2,303	-0.30%
2019/05/07	4	19.65	0	0.00	19.70	4	2,301	0.17%
2019/05/06	3	19.60	2	19.75	19.70	1	2,294	0.04%
2019/04/30	10	19.71	0	0.00	19.75	10	2,259	0.44%
2019/04/29	6	19.83	0	0.00	19.80	6	2,247	0.27%
2019/04/26	5	19.82	0	0.00	19.85	5	2,246	0.22%
2019/04/24	4	19.95	0	0.00	19.90	4	2,248	0.18%
2019/04/22	18	19.94	0	0.00	19.95	18	2,212	0.81%
2019/04/19	9	19.90	1	20.00	19.90	8	2,210	0.36%
2019/04/18	15	20.06	0	0.00	19.85	15	2,209	0.68%
2019/04/17	6	20.23	2	20.40	20.40	4	2,166	0.18%
2019/04/16	4	20.53	0	0.00	20.45	4	2,147	0.19%
2019/04/15	8	20.60	0	0.00	20.60	8	2,141	0.37%
2019/04/12	45	20.71	6	20.60	20.55	39	2,121	1.84%
2019/04/11	21	21.07	40	21.08	21.00	-19	2,074	-0.92%
2019/04/10	29	21.20	37	21.20	21.35	-8	2,041	-0.39%
2019/04/09	28	20.84	0	0.00	20.80	28	1,892	1.48%
2019/04/08	1	21.00	46	20.94	21.20	-45	1,847	-2.43%
2019/04/03	0	0.00	5	20.70	20.60	-5	1,793	-0.28%
2019/04/02	12	20.55	0	0.00	20.55	12	1,760	0.68%
2019/04/01	0	0.00	18	20.65	20.50	-18	1,755	-1.03%
2019/03/29	0	20.50	29	20.51	20.50	-29	1,744	-1.66%
2019/03/28	52	20.26	0	0.00	20.20	52	1,771	2.94%
2019/03/27	7	20.54	0	0.00	20.50	7	1,782	0.39%
2019/03/26	2.1	20.60	0	0.00	20.55	2.1	1,776	0.12%
2019/03/25	6	20.57	0	0.00	20.55	6	1,788	0.34%
2019/03/22	1	20.90	21	20.81	20.90	-20	1,782	-1.12%
2019/03/21	0	0.00	9	20.58	20.65	-9	1,736	-0.52%
2019/03/20	0	0.00	6	20.43	20.40	-6	1,708	-0.35%
2019/03/19	0	20.30	0	0.00	20.30	0	1,701	0.00%
2019/03/15	2	20.05	1	20.15	20.25	1	1,702	0.06%
2019/03/14	0	20.20	14	20.11	20.10	-14	1,701	-0.82%
2019/03/05	0	0.00	2	20.25	20.20	-2	1,801	-0.11%
2019/03/04	0	20.20	0	0.00	20.25	0	1,799	0.00%
2019/02/27	9	20.15	2	20.15	20.20	7	1,835	0.38%
2019/02/26	2	20.30	0	0.00	20.30	2	1,846	0.11%
2019/02/25	1	20.40	4	20.38	20.35	-3	1,851	-0.16%
2019/02/22	0.1	20.15	0	0.00	20.20	0.1	1,858	0.00%
2019/02/21	10	20.10	3	20.20	20.15	7	1,874	0.37%
2019/02/20	1	20.25	2	20.20	20.25	-1	1,883	-0.05%
2019/02/19	0	0.00	2	20.35	20.45	-2	1,881	-0.11%
2019/02/18	2	20.38	0	0.00	20.40	2	1,883	0.11%
2019/02/15	5	19.99	50	19.99	20.15	-45	1,862	-2.42%
2019/02/14	0	19.65	0	0.00	19.70	0	1,821	0.00%
2019/02/13	12	19.33	0	0.00	19.45	12	1,814	0.66%
2019/02/12	37	19.27	10	19.35	19.45	27	1,834	1.47%
2019/01/30	2	19.55	0	0.00	19.45	2	1,906	0.11%
2019/01/29	0	0.00	8	19.40	19.40	-8	1,913	-0.42%
2019/01/28	13.1	19.00	0	0.00	19.30	13.1	1,939	0.68%
2019/01/25	30.1	19.04	0	0.00	19.10	30.1	1,980	1.52%
2019/01/24	20	19.05	0	0.00	19.05	20	2,046	0.98%
2019/01/22	0	0.00	3	19.05	19.10	-3	2,252	-0.13%
2019/01/18	12	18.85	0	0.00	18.95	12	2,373	0.51%
2019/01/17	0	18.95	1	19.00	18.95	-1	2,478	-0.04%
2019/01/16	6	18.85	0	0.00	18.85	6	2,513	0.24%
2019/01/14	1	18.85	15	18.85	18.85	-14	2,551	-0.55%
2019/01/11	0	0.00	2	18.85	18.85	-2	2,607	-0.08%
2019/01/10	9	18.75	0	0.00	18.80	9	2,672	0.34%
2019/01/09	4.1	18.79	0	0.00	18.85	4.1	2,738	0.15%
2019/01/08	37	18.69	1	18.65	18.65	36	2,759	1.30%
2019/01/07	2	18.85	0	0.00	18.85	2	2,831	0.07%
2019/01/04	0	0.00	40	18.79	18.80	-40	2,963	-1.35%
2019/01/03	0	0.00	16	18.85	18.85	-16	3,042	-0.53%
2019/01/02	0	0.00	6	18.80	18.80	-6	3,068	-0.20%
2018/12/26	23	18.81	5	18.76	18.60	18	3,334	0.54%
2018/12/24	0	0.00	7	19.20	19.20	-7	3,420	-0.20%
2018/12/21	31	18.92	0	0.00	18.85	31	3,644	0.85%
2018/12/20	3	19.25	0	0.00	19.35	3	3,723	0.08%
2018/12/19	3	19.65	0	0.00	19.65	3	3,831	0.08%
2018/12/18	7	19.69	0	0.00	19.65	7	3,907	0.18%
2018/12/17	24	20.04	0	0.00	19.95	24	4,005	0.60%
2018/12/14	0	20.25	0	0.00	20.25	0	4,124	0.00%
2018/12/13	2	20.25	0	0.00	20.40	2	4,190	0.05%
2018/12/12	17	20.20	0	0.00	20.25	17	4,329	0.39%
2018/12/11	2	20.05	0	0.00	20.35	2	4,474	0.04%
2018/12/10	7	20.10	0	0.00	20.20	7	4,774	0.15%
2018/12/05	5	21.10	5	21.00	21.00	0	5,355	0.00%
2018/12/03	20	21.79	0	0.00	21.65	20	5,889	0.34%
2018/11/30	6	21.12	7	21.75	21.75	-1	5,919	-0.02%
2018/11/26	0	0.00	6	21.30	21.35	-6	6,105	-0.10%
2018/11/23	0	0.00	37	20.75	20.90	-37	6,149	-0.60%
2018/11/22	17	21.05	0	0.00	20.90	17	6,316	0.27%
2018/11/21	6	20.93	0	0.00	21.00	6	6,442	0.09%
2018/11/13	0	0.00	2	21.30	21.30	-2	7,792	-0.03%
2018/11/12	0	0.00	7	21.46	21.35	-7	7,946	-0.09%
2018/11/09	2	21.45	44	21.34	21.20	-42	8,196	-0.51%
2018/11/08	8	21.08	27	21.26	21.35	-19	8,340	-0.23%
2018/11/07	9	21.29	77	21.32	21.35	-68	8,346	-0.81%
2018/11/06	7	20.16	2	20.40	20.40	5	8,371	0.06%
2018/11/05	55	20.08	0	0.00	20.00	55	8,482	0.65%
2018/11/02	3	20.30	2	20.50	20.50	1	8,470	0.01%
2018/10/31	65	19.46	0	0.00	19.75	65	8,368	0.78%
2018/10/30	0	0.00	7	19.22	19.75	-7	8,273	-0.08%
2018/10/25	1	19.25	1	20.10	20.05	0	8,059	0.00%
2018/10/23	2	20.58	1	20.50	20.45	1	7,986	0.01%
2018/10/22	5	20.80	0	0.00	20.80	5	7,967	0.06%
2018/10/19	10	20.65	0	0.00	20.60	10	7,942	0.13%
2018/10/18	2.5	20.51	3	20.98	20.55	-0.5	7,876	-0.01%
2018/10/17	0	0.00	4	21.20	21.00	-4	7,802	-0.05%
2018/10/16	21	21.76	15	21.80	21.65	6	7,726	0.08%
2018/10/15	15	22.01	15	22.14	22.00	0	7,678	0.00%
2018/10/12	16	20.20	19	20.89	21.60	-3	7,583	-0.04%
2018/10/11	0	21.05	0	0.00	21.05	0	7,437	0.00%
2018/10/09	6.4	23.24	4	23.35	23.35	2.4	7,356	0.03%
2018/10/08	2	23.25	2	22.65	23.00	0	7,322	0.00%
2018/10/05	2	22.80	2	22.70	23.00	0	7,242	0.00%
2018/10/04	2	23.90	6	23.30	24.10	-4	7,126	-0.06%
2018/10/03	2	23.90	1	24.00	23.75	1	7,062	0.01%
2018/10/02	0	0.00	50	24.00	23.95	-50	7,033	-0.71%
2018/10/01	6	24.63	6	24.34	24.40	0	7,001	0.00%
2018/09/28	8	24.78	1.3	25.36	24.60	6.8	6,963	0.10%
2018/09/27	10	25.13	11	25.21	25.30	-1	6,795	-0.01%
2018/09/26	5	23.99	108	24.04	24.80	-103	6,650	-1.55%	大賣/鉅額交易
2018/09/25	1	23.55	1	23.80	23.55	0	6,526	0.00%
2018/09/21	0	0.00	18	24.15	24.05	-18	6,454	-0.28%
2018/09/20	10	23.94	8	24.09	23.80	2	6,333	0.03%
2018/09/19	11	24.53	11	24.68	24.65	0	6,195	0.00%
2018/09/18	12	24.93	18	24.53	24.65	-6	6,141	-0.10%
2018/09/17	15	24.55	5	24.52	24.60	10	6,009	0.17%
2018/09/14	29	24.50	29	24.47	25.00	0	5,859	0.00%
2018/09/13	108	23.72	104	23.46	23.75	4	5,568	0.07%	大買/大賣/
2018/09/12	79	23.31	77	23.32	23.30	2	5,400	0.04%
2018/09/11	18	22.19	34	22.34	22.75	-16	5,158	-0.31%
2018/09/10	23	22.01	19	21.78	22.40	4	5,014	0.08%
2018/09/07	107	22.29	46	22.48	21.80	61	4,829	1.26%	大買/
2018/09/06	3	21.60	8	21.76	21.75	-5	4,504	-0.11%
2018/09/05	0	0.00	21	21.60	21.50	-21	4,448	-0.47%
2018/09/04	0	0.00	60	21.40	21.35	-60	4,411	-1.36%
2018/09/03	3	21.18	2	21.40	21.15	1	4,391	0.02%
2018/08/31	1	21.20	4	21.45	21.45	-3	4,320	-0.07%
2018/08/30	1	21.45	0	0.00	21.45	1	4,271	0.02%
2018/08/29	9	21.97	3	21.67	21.95	6	4,235	0.14%
2018/08/28	22	21.31	11	21.42	21.35	11	4,138	0.27%
2018/08/27	1	21.95	12	21.72	21.50	-11	4,155	-0.26%
2018/08/24	40	21.88	35	22.01	21.75	5	4,019	0.12%
2018/08/23	182	21.41	61	21.55	21.65	121	3,728	3.24%	大買/鉅額交易
2018/08/22	64	20.57	21	20.52	20.65	43	3,364	1.28%
2018/08/21	16	19.68	2	19.70	19.80	14	3,080	0.45%
2018/08/20	0	0.00	4	19.08	19.10	-4	2,905	-0.14%
2018/08/17	16	19.08	2	19.40	19.05	14	2,850	0.49%
2018/08/16	5	19.07	11	18.93	18.80	-6	2,680	-0.22%
2018/08/15	10	18.49	6	18.45	18.55	4	2,430	0.16%
2018/08/14	3	18.05	1	18.05	18.10	2	2,268	0.09%
2018/08/13	0	0.00	1	17.90	18.00	-1	2,271	-0.04%
2018/08/10	3	17.95	0	0.00	17.85	3	2,203	0.14%
2018/08/08	0	0.00	4	17.40	17.35	-4	2,194	-0.18%
2018/08/07	0	0.00	6	17.20	17.20	-6	2,221	-0.27%
2018/08/01	0.1	17.15	0	0.00	17.20	0.1	2,544	0.00%
2018/07/31	2	17.28	2	17.15	17.25	0	2,649	0.00%
2018/07/30	10	17.16	35	17.14	17.10	-25	2,655	-0.94%
2018/07/25	0	0.00	5	16.80	16.75	-5	2,737	-0.18%
2018/07/19	10	16.68	0	0.00	16.75	10	2,832	0.35%
2018/07/18	10	16.65	0	0.00	16.80	10	2,846	0.35%
2018/07/17	13	16.64	0	0.00	16.70	13	2,847	0.46%
2018/07/16	7	16.67	0	0.00	16.75	7	2,854	0.25%
2018/07/09	0	0.00	0	17.50	17.20	0	2,828	0.00%
2018/07/04	0	17.10	1	17.00	17.05	-1	2,986	-0.03%
2018/06/29	1	16.80	1	17.00	17.15	0	2,974	0.00%
2018/06/22	0	0.00	20	17.00	16.85	-20	2,957	-0.68%
2018/06/21	0	0.00	6	17.15	17.10	-6	2,950	-0.20%
2018/06/20	0	0.00	5	17.13	17.05	-5	2,965	-0.17%
2018/06/19	8	17.06	9	17.19	17.15	-1	2,958	-0.03%
2018/06/15	1	17.55	19	17.51	17.50	-18	2,911	-0.62%
2018/06/14	19	17.51	0	0.00	17.35	19	2,904	0.65%
2018/06/13	2	17.85	1	17.85	17.85	1	2,853	0.04%
2018/06/11	0	0.00	3	18.00	18.00	-3	2,838	-0.11%
2018/06/07	0	17.95	2	17.95	18.05	-2	2,815	-0.07%
2018/06/06	9	17.98	0	0.00	18.05	9	2,823	0.32%
2018/06/05	5	18.21	2	18.55	18.15	3	2,803	0.11%
2018/06/04	8	18.19	42	18.42	18.50	-34	2,726	-1.25%
2018/06/01	1	18.00	2	17.90	17.95	-1	2,590	-0.04%
2018/05/31	2	17.60	8	17.85	17.85	-6	2,572	-0.23%
2018/05/30	9	17.56	1	17.50	17.65	8	2,589	0.31%
2018/05/29	4	17.74	1	17.75	17.80	3	2,582	0.12%
2018/05/28	0	0.00	1	17.65	17.70	-1	2,638	-0.04%
2018/05/25	0	0.00	9	17.56	17.60	-9	2,740	-0.33%
2018/05/24	1	17.55	0	0.00	17.45	1	3,051	0.03%
2018/05/23	0	0.00	1	17.50	17.50	-1	3,119	-0.03%
2018/05/22	2	17.70	3	17.62	17.60	-1	3,090	-0.03%
2018/05/21	35	17.77	5	17.86	17.65	30	3,079	0.97%
2018/05/18	9	17.98	7	18.11	18.00	2	3,034	0.07%
2018/05/17	10	18.01	2	17.93	18.00	8	3,002	0.27%
2018/05/16	0	0.00	1	17.60	17.70	-1	2,879	-0.03%
2018/05/14	14	17.54	0	0.00	17.55	14	2,901	0.48%
2018/05/11	34	17.78	23	17.70	17.65	11	2,876	0.38%
2018/05/09	1	17.40	2	17.30	17.30	-1	2,671	-0.04%
2018/05/08	10	17.36	20	17.34	17.40	-10	2,661	-0.38%
2018/05/07	4	17.13	0	0.00	17.15	4	2,574	0.16%
2018/05/04	2	17.13	0	0.00	17.10	2	2,552	0.08%
2018/05/03	3	17.03	0	0.00	17.15	3	2,539	0.12%
2018/05/02	3	17.10	4	16.95	17.10	-1	2,516	-0.04%
2018/04/30	0	0.00	1	16.65	16.85	-1	2,460	-0.04%
2018/04/24	0	0.00	15	16.40	16.40	-15	2,673	-0.56%
2018/04/20	0	0.00	0	16.50	16.50	0	3,024	0.00%
2018/04/18	0	0.00	10	16.35	16.45	-10	3,093	-0.32%
2018/04/17	1	16.45	0	0.00	16.40	1	3,101	0.03%
2018/04/16	2	16.60	0	0.00	16.60	2	3,125	0.06%
2018/04/12	0	0.00	16	16.75	16.85	-16	3,198	-0.50%
2018/04/11	1	16.55	31	16.73	16.65	-30	3,158	-0.95%
2018/04/10	0	0.00	5	16.69	16.70	-5	3,115	-0.16%
2018/04/03	0	0.00	2.1	16.15	16.30	-2.1	3,068	-0.07%
2018/04/02	0	16.40	2	16.25	16.30	-2	3,095	-0.06%
2018/03/31	5	16.30	26	16.35	16.20	-21	3,122	-0.67%
2018/03/29	0	16.30	0	0.00	16.25	0	3,231	0.00%
2018/03/28	23	16.10	23	16.20	16.15	0	3,235	0.00%
2018/03/27	0	16.25	0	0.00	16.15	0	3,246	0.00%
2018/03/26	3	16.03	2	16.00	16.05	1	3,248	0.03%
2018/03/23	8	16.13	8	16.15	16.10	0	3,309	0.00%
2018/03/22	1	16.50	0	0.00	16.35	1	3,297	0.03%
2018/03/20	10	16.55	0	0.00	16.55	10	3,331	0.30%
2018/03/19	0	0.00	14	16.70	16.65	-14	3,340	-0.42%
2018/03/16	0	0.00	6	16.95	16.80	-6	3,365	-0.18%
2018/03/13	0	0.00	10	17.05	16.95	-10	3,410	-0.29%
2018/03/12	0	16.95	0	0.00	16.95	0	3,411	0.00%
2018/03/09	20	16.85	2	16.70	16.70	18	3,495	0.51%
2018/03/08	0	0.00	11	16.80	16.75	-11	3,591	-0.31%
2018/03/07	30	16.60	31	16.75	16.70	-1	3,615	-0.03%
2018/03/06	1	16.60	0	0.00	16.60	1	3,631	0.03%
2018/03/05	3	16.87	0	0.00	16.80	3	3,624	0.08%
2018/03/02	41	17.20	40	17.11	17.15	1	3,587	0.03%
2018/03/01	1	17.05	0	0.00	17.10	1	3,570	0.03%
2018/02/27	4.3	17.12	5	17.01	16.90	-0.8	3,498	-0.02%
2018/02/26	45	17.35	31	17.79	17.30	14	3,399	0.41%
2018/02/23	3	16.05	0	0.00	16.30	3	3,079	0.10%
2018/02/22	1	15.50	4	15.65	15.60	-3	3,074	-0.10%
2018/02/12	10	15.25	0	0.00	15.25	10	3,154	0.32%
2018/02/09	0	0.00	1	15.30	15.30	-1	3,152	-0.03%
2018/02/08	5	15.43	12	15.46	15.55	-7	3,174	-0.22%
2018/02/06	5	15.52	0	0.00	15.40	5	3,239	0.15%
2018/02/02	1	16.20	0	0.00	16.15	1	3,192	0.03%
2018/02/01	0	0.00	10	16.00	15.90	-10	3,192	-0.31%
2018/01/29	0	0.00	5	16.35	16.30	-5	3,281	-0.15%
2018/01/25	5	16.35	20	16.40	16.35	-15	3,338	-0.45%
2018/01/24	20	16.35	0	0.00	16.40	20	3,334	0.60%
2018/01/23	21	16.35	21	16.40	16.35	0	3,337	0.00%
2018/01/22	15	16.40	0	0.00	16.40	15	3,323	0.45%
2018/01/19	20	16.70	0	0.00	16.60	20	3,287	0.61%
2018/01/18	11	16.80	0	0.00	16.80	11	3,254	0.34%
2018/01/17	69	17.52	20	17.29	17.20	49	3,139	1.56%
2018/01/15	0	0.00	1	16.45	16.55	-1	2,906	-0.03%
2018/01/09	1	16.50	0	0.00	16.55	1	3,045	0.03%