正隆 (1904)-元大-文心興安券商分點個股進出

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
19.50
漲跌
▼0.05
漲幅
-0.26%
成交量
1,360張
產業
上市造紙類股
653人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

正隆 (1904)籌碼相關－元大-文心興安券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-文心興安券商分點個股進出
元大-文心興安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
2024/12/17	3	19.50	0	0.00	19.50	3	1,395	0.22%
2024/12/16	1	19.55	3	19.90	19.55	-2	1,397	-0.14%
2024/12/13	2	19.95	3	20.02	20.00	-1	1,394	-0.07%
2024/12/12	1	20.50	2	20.55	20.30	-1	1,366	-0.07%
2024/12/11	2	20.50	0	0.00	20.45	2	1,362	0.15%
2024/12/10	0	20.95	0	0.00	20.95	0	1,336	0.00%
2024/12/09	0	21.10	0	0.00	21.00	0	1,334	0.00%
2024/12/05	1	21.60	2	21.50	21.45	-1	1,308	-0.08%
2024/11/29	0.1	21.80	0	0.00	21.70	0.1	1,338	0.01%
2024/11/27	1	22.10	0	0.00	22.05	1	1,333	0.08%
2024/11/25	0	22.25	0	0.00	22.40	0	1,328	0.00%
2024/11/22	2	22.25	0	0.00	22.20	2	1,333	0.15%
2024/11/21	0	0.00	4	22.20	22.20	-4	1,330	-0.30%
2024/11/20	0	0.00	1	22.20	22.30	-1	1,334	-0.07%
2024/11/19	0	0.00	1	22.20	22.40	-1	1,340	-0.07%
2024/11/18	1	22.20	0	0.00	22.20	1	1,346	0.07%
2024/11/15	0	0.00	10	22.15	22.20	-10	1,353	-0.74%
2024/11/14	1	21.90	0	0.00	22.05	1	1,373	0.07%
2024/11/13	1	22.20	0	0.00	22.20	1	1,355	0.07%
2024/11/12	0	0.00	51	22.82	22.85	-51	1,303	-3.91%
2024/11/11	0	0.00	30	23.45	23.45	-30	1,274	-2.35%
2024/11/08	1	23.90	0	0.00	24.00	1	1,249	0.08%
2024/11/07	1	24.00	0	0.00	24.00	1	1,258	0.08%
2024/11/01	0	0.00	0	23.95	24.05	0	1,327	0.00%
2024/10/30	0	0.00	0	24.00	23.80	0	1,336	0.00%
2024/10/29	0	0.00	0	24.00	23.85	0	1,345	0.00%
2024/10/24	0	24.25	0	0.00	24.15	0	1,344	0.00%
2024/10/18	0	24.50	0	24.45	24.35	0	1,404	0.00%
2024/10/16	2.3	24.28	0	0.00	24.10	2.3	1,423	0.16%
2024/10/09	1	23.75	0	0.00	23.70	1	1,366	0.07%
2024/10/07	2	24.25	0	24.35	24.35	2	1,340	0.15%
2024/10/04	1.5	24.34	0	0.00	24.35	1.5	1,332	0.11%
2024/09/30	10	24.55	18	25.08	24.65	-8	1,294	-0.62%
2024/09/26	11	24.45	0	0.00	24.35	11	1,212	0.91%
2024/09/23	0	0.00	0.4	24.30	24.25	-0.4	1,196	-0.03%
2024/09/16	0	0.00	1	24.20	24.20	-1	1,187	-0.08%
2024/09/13	0	23.80	0	0.00	23.90	0	1,172	0.00%
2024/09/12	1	23.40	1	23.65	23.70	0	1,167	0.00%
2024/09/11	0	0.00	0	23.65	23.55	0	1,153	0.00%
2024/09/10	0	23.95	0	0.00	23.85	0	1,136	0.00%
2024/09/06	14	24.00	0	24.10	24.30	14	1,118	1.25%
2024/09/04	3.2	24.27	0	0.00	24.10	3.2	1,093	0.29%
2024/08/28	0	0.00	5	25.80	25.70	-5	1,033	-0.48%
2024/08/23	0	25.75	0	0.00	25.70	0	1,038	0.00%
2024/08/16	17	25.70	0	0.00	25.85	17	1,040	1.63%
2024/08/14	2	25.90	0	0.00	26.00	2	1,019	0.20%
2024/08/12	0	0.00	0	25.65	25.70	0	1,024	0.00%
2024/08/06	1	23.50	0	0.00	24.15	1	1,005	0.10%
2024/08/05	0.2	24.05	0	0.00	23.75	0.2	982	0.02%
2024/07/26	1	26.60	0	0.00	26.60	1	901	0.11%
2024/07/23	1	27.10	0	0.00	27.10	1	903	0.11%
2024/07/22	2.2	26.99	0	0.00	26.75	2.2	895	0.24%
2024/07/17	1	27.75	0	0.00	27.80	1	848	0.12%
2024/07/16	6	27.99	0	0.00	28.00	6	847	0.71%
2024/07/11	1	28.30	0	0.00	28.30	1	834	0.12%
2024/07/08	1.3	28.84	0	0.00	28.80	1.3	810	0.16%
2024/06/28	2	28.60	0	0.00	28.55	2	876	0.23%
2024/06/27	1	28.60	0	0.00	28.60	1	872	0.11%
2024/06/25	0	0.00	6	28.75	28.80	-6	876	-0.68%
2024/06/24	0	28.75	0	0.00	28.75	0	886	0.00%
2024/06/21	0	29.10	1	29.15	29.10	-1	896	-0.11%
2024/06/20	0.4	29.00	0	0.00	29.10	0.4	885	0.05%
2024/06/19	12.2	29.01	0	0.00	29.00	12.2	879	1.39%
2024/06/17	0	0.00	0	28.80	29.00	0	886	0.00%
2024/06/13	0	0.00	0.1	28.80	28.70	-0.1	887	-0.01%
2024/06/07	0.1	28.80	0	0.00	28.85	0.1	893	0.01%
2024/06/06	0	28.80	0	0.00	28.80	0	891	0.00%
2024/05/30	0	0.00	0	28.75	28.80	0	895	0.00%
2024/05/29	0	0.00	0	28.75	28.75	0	915	0.00%
2024/05/28	0	0.00	0	28.95	28.85	0	910	0.00%
2024/05/27	0	0.00	0	28.78	28.70	0	904	0.00%
2024/05/23	0	28.95	1	28.80	28.80	-1	894	-0.11%
2024/05/22	0	0.00	0	28.95	28.85	0	889	0.00%
2024/05/20	0	0.00	0.1	29.00	29.10	-0.1	881	-0.01%
2024/05/16	0.1	29.00	0	0.00	28.95	0.1	886	0.01%
2024/05/15	0	0.00	0	28.95	28.85	0	886	0.00%
2024/05/13	0	0.00	0	29.10	29.00	0	891	0.00%
2024/05/06	0	29.10	0.2	29.10	29.20	-0.1	897	-0.02%
2024/05/03	0	0.00	1	29.30	29.10	-1	897	-0.11%
2024/04/30	1	29.20	0	0.00	29.20	1	892	0.11%
2024/04/29	0	0.00	1	29.35	29.40	-1	890	-0.11%
2024/04/26	0	0.00	0.5	29.00	28.85	-0.5	874	-0.06%
2024/04/23	0	0.00	0.1	29.55	29.20	-0.1	878	-0.01%
2024/04/18	0.1	28.65	1	28.45	28.60	-0.9	825	-0.11%
2024/04/17	1	28.35	1.1	28.36	28.40	-0.1	821	-0.01%
2024/04/16	1.1	28.50	1	28.45	28.35	0.1	821	0.01%
2024/04/09	0	0.00	1	29.10	29.20	-1	769	-0.13%
2024/04/08	0	0.00	0.2	28.98	29.05	-0.2	789	-0.03%
2024/04/03	0	0.00	0.1	28.95	28.85	-0.1	783	-0.01%
2024/03/28	2	29.30	0	0.00	29.30	2	705	0.28%
2024/03/27	0.1	29.25	0	0.00	29.25	0.1	700	0.01%
2024/03/25	0	29.15	1	29.10	29.10	-1	693	-0.14%
2024/03/21	0	29.15	0	0.00	29.25	0	735	0.00%
2024/03/20	0	29.03	0	29.10	28.95	0	752	0.00%
2024/03/19	0.2	28.95	1	29.00	28.95	-0.8	756	-0.10%
2024/03/18	0	28.90	0	0.00	28.85	0	754	0.00%
2024/03/14	0	28.85	0	0.00	28.85	0	762	0.00%
2024/03/13	1.1	28.80	0.1	28.85	28.85	1	762	0.13%
2024/03/11	1	28.65	0	0.00	28.55	1	750	0.13%
2024/03/08	0	0.00	2	28.45	28.55	-2	750	-0.27%
2024/03/07	0.1	28.80	10.1	28.70	28.70	-10.1	762	-1.32%
2024/03/06	1	28.85	0	0.00	28.85	1	761	0.13%
2024/03/05	1	28.95	0	0.00	28.85	1	763	0.13%
2024/03/04	1	29.10	1	29.70	29.05	0	760	0.00%
2024/03/01	0.1	29.05	0	0.00	29.00	0.1	753	0.01%
2024/02/27	0	0.00	0.2	29.05	28.85	-0.2	755	-0.02%
2024/02/23	1	29.00	0	0.00	28.95	1	765	0.13%
2024/02/22	0	29.25	0	0.00	29.15	0	768	0.00%
2024/02/21	0	29.25	0	0.00	29.20	0	770	0.00%
2024/02/20	0	0.00	10	29.25	29.10	-10	777	-1.29%
2024/02/19	0	0.00	0.2	29.30	29.35	-0.2	788	-0.03%
2024/02/16	0	29.10	0	0.00	29.20	0	825	0.00%
2024/01/31	0.1	29.00	0	0.00	28.85	0.1	813	0.01%
2024/01/30	0	29.10	0	0.00	28.85	0	811	0.00%
2024/01/26	0.1	29.10	0	0.00	28.85	0.1	819	0.01%
2024/01/25	0.1	29.00	0	0.00	28.95	0.1	819	0.01%
2024/01/19	1	28.70	0	0.00	28.65	1	823	0.12%
2024/01/17	1	28.65	30	28.65	28.85	-29	830	-3.49%
2024/01/15	0	29.30	0	0.00	29.25	0	814	0.00%
2024/01/12	0.5	29.35	0	0.00	29.30	0.5	826	0.06%
2024/01/10	1	29.10	0	29.15	29.10	1	922	0.11%
2024/01/08	0	0.00	1	29.55	29.40	-1	993	-0.10%
2024/01/05	0	0.00	0	29.35	29.40	0	1,031	0.00%
2024/01/04	1	29.25	0	0.00	29.25	1	1,039	0.10%
2024/01/03	1	29.25	0	0.00	29.25	1	1,064	0.09%
2024/01/02	2	29.35	0	0.00	29.35	2	1,076	0.19%
2023/12/29	0	0.00	0.1	29.75	29.75	-0.1	1,043	-0.01%
2023/12/26	0.1	29.65	0	0.00	29.70	0.1	1,080	0.01%
2023/12/25	2	29.70	0	0.00	29.50	2	1,130	0.18%
2023/12/22	1	29.90	0	0.00	29.80	1	1,140	0.09%
2023/12/21	0	0.00	2	30.18	29.95	-2	1,152	-0.17%
2023/12/20	1	30.15	2	30.08	30.00	-1	1,168	-0.09%
2023/12/19	1	29.80	0	0.00	29.70	1	1,173	0.09%
2023/12/15	0.5	30.00	11.1	30.18	30.10	-10.6	1,167	-0.91%
2023/12/14	0	0.00	3.3	29.91	29.80	-3.3	1,160	-0.28%
2023/12/12	1	29.60	1	30.00	29.55	0	1,186	0.00%
2023/12/08	0.5	30.00	0	0.00	29.95	0.5	1,196	0.04%
2023/12/06	2	29.98	0	0.00	30.05	2	1,251	0.16%
2023/12/04	0	0.00	0.2	30.00	30.10	-0.2	1,259	-0.02%
2023/11/30	0	0.00	0.1	29.85	29.75	-0.1	1,250	-0.01%
2023/11/29	0	0.00	1	29.70	29.75	-1	1,271	-0.08%
2023/11/28	0	29.75	0	0.00	29.60	0	1,294	0.00%
2023/11/20	1	29.70	0.1	29.66	29.55	0.9	1,497	0.06%
2023/11/17	0	0.00	0.1	29.70	29.80	-0.1	1,530	-0.01%
2023/11/16	0	0.00	1	29.80	29.55	-1	1,543	-0.06%
2023/11/15	4	29.35	4	29.35	29.70	0	1,549	0.00%
2023/11/14	0	0.00	1	28.95	29.00	-1	1,557	-0.06%
2023/11/10	1	28.90	0	0.00	28.90	1	1,615	0.06%
2023/11/08	1	28.85	0	0.00	28.85	1	1,671	0.06%
2023/11/07	1.3	28.81	0	0.00	28.90	1.3	1,731	0.08%
2023/11/06	0	28.65	2	28.70	28.80	-2	1,859	-0.11%
2023/11/02	0.1	28.50	0	0.00	28.35	0.1	1,958	0.01%
2023/10/26	0	0.00	1.1	28.60	28.55	-1.1	2,586	-0.04%
2023/10/25	0.1	28.95	0	0.00	28.65	0.1	2,870	0.00%
2023/10/23	0	28.70	0	0.00	28.70	0	3,337	0.00%
2023/10/18	0	0.00	0	28.40	29.10	0	3,477	0.00%
2023/10/05	0	28.55	0.1	28.55	28.45	-0.1	3,507	0.00%
2023/10/04	0.1	28.40	0	0.00	28.40	0.1	3,529	0.00%
2023/10/02	1.1	28.59	0	0.00	28.40	1.1	3,636	0.03%
2023/09/22	2	28.20	1	28.15	28.30	1	4,009	0.02%
2023/09/20	0	0.00	0	28.55	28.40	0	4,184	0.00%
2023/09/15	1	28.20	0	0.00	28.20	1	4,950	0.02%
2023/09/14	0	28.50	0	0.00	28.40	0	4,951	0.00%
2023/09/11	0.1	28.00	0	27.95	28.00	0.1	5,018	0.00%
2023/09/06	1.3	28.36	0	0.00	28.15	1.3	5,151	0.03%
2023/09/05	0	28.85	0	0.00	28.50	0	5,189	0.00%
2023/09/01	0.4	28.68	0	0.00	28.55	0.4	5,273	0.01%
2023/08/31	3	28.58	2	28.65	28.55	1	5,389	0.02%
2023/08/29	0	27.90	0	0.00	27.85	0	5,593	0.00%
2023/08/28	2	27.30	1	27.60	27.50	1	5,850	0.02%
2023/08/25	0	28.10	0	0.00	27.95	0	5,804	0.00%
2023/08/24	1	28.05	0	0.00	27.85	1	5,797	0.02%
2023/08/22	1	28.25	0	0.00	28.05	1	5,809	0.02%
2023/08/18	2	28.33	0	0.00	28.35	2	5,850	0.03%
2023/08/17	0.1	29.00	0	0.00	28.80	0.1	5,935	0.00%
2023/08/16	0	28.60	0	0.00	28.90	0	5,938	0.00%
2023/08/15	2	29.33	0	0.00	29.10	2	5,950	0.03%
2023/08/14	4	29.26	0	29.25	29.00	4	6,008	0.07%
2023/08/11	7.1	29.93	0	0.00	30.00	7.1	6,008	0.12%
2023/08/10	9	31.00	3	31.32	30.45	6	5,968	0.10%
2023/08/09	2	32.33	1	32.35	32.45	1	5,861	0.02%
2023/08/08	1	33.15	2	32.93	32.70	-1	5,843	-0.02%
2023/08/07	5.1	33.61	0	0.00	33.45	5.1	5,843	0.09%
2023/08/04	0	0.00	1	34.70	34.40	-1	5,757	-0.02%
2023/08/02	4.3	34.65	8	34.64	34.00	-3.7	5,938	-0.06%
2023/08/01	3	33.77	2	33.70	33.90	1	5,847	0.02%
2023/07/31	32	34.44	9	34.64	34.55	23	5,939	0.39%
2023/07/28	14	34.61	4	34.26	34.10	10	6,126	0.16%
2023/07/27	4	34.43	16.2	34.81	35.00	-12.2	5,983	-0.20%
2023/07/26	4	33.19	1	33.00	33.15	3	5,634	0.05%
2023/07/25	1.1	32.82	0	0.00	32.70	1.1	5,643	0.02%
2023/07/24	4	32.83	1.1	32.86	32.75	3	5,693	0.05%
2023/07/21	0	0.00	2	32.35	32.25	-2	5,906	-0.03%
2023/07/20	5	32.53	4	32.63	32.80	1	6,338	0.02%
2023/07/18	0	0.00	0.1	32.28	32.05	-0.1	7,263	0.00%
2023/07/17	0	32.85	0	0.00	32.75	0	7,430	0.00%
2023/07/14	1.1	32.11	6	32.50	32.40	-4.9	7,402	-0.07%
2023/07/13	0.1	32.20	1	31.91	31.90	-1	7,373	-0.01%
2023/07/10	0.1	32.85	1	32.70	32.80	-0.9	7,266	-0.01%
2023/07/07	2.1	33.45	6	33.25	33.30	-3.9	7,228	-0.05%
2023/07/06	5.5	34.21	0	34.25	34.00	5.5	7,151	0.08%
2023/07/05	2.1	34.23	1.1	34.29	34.05	1.1	7,034	0.02%
2023/07/04	1	34.00	0	0.00	33.80	1	6,972	0.01%
2023/07/03	0.1	34.27	0	0.00	34.20	0.1	6,895	0.00%
2023/06/30	8	34.03	7	34.04	34.05	1	6,789	0.02%
2023/06/29	0	34.20	1	34.15	34.25	-1	6,717	-0.01%
2023/06/28	2.5	33.39	3	33.32	33.15	-0.5	6,563	-0.01%
2023/06/27	3.2	33.93	2.3	33.94	33.80	0.9	6,491	0.01%
2023/06/26	2.3	34.67	17.5	34.33	34.75	-15.2	6,287	-0.24%
2023/06/21	1	33.00	1	33.20	33.30	0	5,768	0.00%
2023/06/20	0	32.60	5	32.70	32.60	-5	5,679	-0.09%
2023/06/19	1	32.50	1	32.45	32.55	0	5,652	0.00%
2023/06/16	1	32.25	1	32.30	32.35	0	5,636	0.00%
2023/06/14	5.5	32.55	0	0.00	32.55	5.5	5,558	0.10%
2023/06/13	0	0.00	20	32.78	32.90	-20	5,535	-0.36%
2023/06/12	0	0.00	8	32.85	33.20	-8	5,483	-0.15%
2023/06/09	8.5	33.79	2	33.45	33.80	6.5	5,424	0.12%
2023/06/08	0	0.00	0	33.40	33.25	0	5,374	0.00%
2023/06/07	0	33.60	0	33.55	33.80	0	5,307	0.00%
2023/06/06	8	33.60	10	34.26	33.55	-2	5,261	-0.04%
2023/06/05	0	0.00	4	33.88	33.75	-4	5,124	-0.08%
2023/06/02	2	34.00	5	33.45	33.25	-3	5,014	-0.06%
2023/06/01	24	33.66	10.3	33.60	33.50	13.7	4,830	0.28%
2023/05/31	0	0.00	1	31.85	31.75	-1	4,534	-0.02%
2023/05/30	0	0.00	1	31.95	31.75	-1	4,521	-0.02%
2023/05/29	0	0.00	2.5	31.75	31.95	-2.5	4,522	-0.06%
2023/05/26	0.8	31.87	2	31.55	31.60	-1.2	4,497	-0.03%
2023/05/25	1.3	32.36	1	32.15	32.20	0.3	4,449	0.01%
2023/05/24	3	32.62	0	0.00	32.45	3	4,428	0.07%
2023/05/23	4	32.61	3.1	32.50	32.60	0.9	4,365	0.02%
2023/05/22	1.5	31.65	0	0.00	31.75	1.5	4,229	0.04%
2023/05/19	1	31.50	1	31.40	31.35	0	4,193	0.00%
2023/05/18	12	31.86	0	0.00	31.85	12	4,149	0.29%
2023/05/17	2	31.93	0	0.00	31.80	2	4,074	0.05%
2023/05/15	2	31.40	0	0.00	31.45	2	4,024	0.05%
2023/05/12	0.1	31.70	0	0.00	32.05	0.1	4,013	0.00%
2023/05/11	0.1	31.70	0	0.00	31.75	0.1	4,001	0.00%
2023/05/10	0	0.00	3	32.85	32.40	-3	3,948	-0.08%
2023/05/09	14	34.02	5	33.83	33.20	9	3,911	0.23%
2023/05/08	1	33.65	3.1	33.20	33.50	-2.1	3,665	-0.06%
2023/05/05	3	33.80	6	33.75	33.10	-3	3,594	-0.08%
2023/05/04	11	33.07	30	33.34	33.65	-19	3,437	-0.55%
2023/05/03	3	32.13	2.1	32.55	32.10	0.9	3,116	0.03%
2023/05/02	2	31.90	1	32.00	32.00	1	2,986	0.03%
2023/04/28	0.1	31.55	0	0.00	31.30	0.1	2,919	0.00%
2023/04/27	2	31.70	5.1	31.23	31.35	-3.1	2,866	-0.11%
2023/04/26	9	32.43	8	32.39	32.00	1	2,767	0.04%
2023/04/25	24	32.69	6.2	32.74	32.35	17.8	2,461	0.72%
2023/04/24	20.2	31.69	19.2	31.92	32.50	1	2,003	0.05%
2023/04/21	31.2	31.02	39.3	30.88	30.40	-8.1	1,446	-0.56%
2023/04/20	30.3	29.54	20	29.73	29.45	10.3	1,034	0.99%
2023/04/19	0.1	28.70	0	0.00	28.40	0.1	843	0.01%
2023/04/18	1.1	28.70	0	0.00	28.75	1.1	845	0.13%
2023/04/17	0	0.00	1	28.90	28.95	-1	856	-0.12%
2023/04/14	0	0.00	1	28.85	28.85	-1	860	-0.12%
2023/04/12	0	28.80	0.1	28.75	28.80	-0.1	846	-0.01%
2023/04/11	0.1	28.65	0	0.00	28.60	0.1	834	0.01%
2023/04/10	7	28.85	7	28.87	28.45	0	832	0.00%
2023/04/07	0	28.58	0	0.00	28.75	0	801	0.00%
2023/04/06	2.1	28.45	0	0.00	28.60	2.1	789	0.27%
2023/03/31	0	28.30	0.1	28.20	28.25	-0.1	778	-0.01%
2023/03/30	0.1	28.16	0	0.00	28.10	0.1	777	0.01%
2023/03/29	0	28.50	2.1	28.30	28.25	-2.1	776	-0.27%
2023/03/28	0	28.35	0.1	28.40	28.30	-0.1	779	-0.02%
2023/03/27	0	28.22	0	0.00	28.20	0	780	0.00%
2023/03/24	2	28.00	0.1	28.20	28.00	1.9	798	0.24%
2023/03/23	0.1	28.10	0	0.00	28.00	0.1	797	0.01%
2023/03/22	0	28.05	1	27.90	27.85	-1	796	-0.13%
2023/03/20	0.1	27.55	0	0.00	27.45	0.1	791	0.01%
2023/03/17	2	27.48	5	27.40	27.15	-3	786	-0.38%
2023/03/16	0.2	27.78	0	0.00	27.60	0.2	751	0.02%
2023/03/15	0	28.80	0	0.00	28.40	0	733	0.00%
2023/03/14	0.1	28.85	0	0.00	28.75	0.1	730	0.01%
2023/03/10	0	28.90	0	0.00	28.85	0	753	0.00%
2023/03/09	0	29.10	2.1	29.00	29.05	-2.1	766	-0.27%
2023/03/08	2.1	28.96	1.1	29.14	29.10	1	776	0.12%
2023/03/07	0	29.05	0.1	29.00	29.00	-0.1	773	-0.01%
2023/03/06	0	28.91	0.2	28.88	28.80	-0.2	767	-0.02%
2023/03/03	0	28.85	0	0.00	28.75	0	762	0.00%
2023/03/01	0	28.77	0	0.00	28.70	0	774	0.01%
2023/02/24	0	0.00	0.1	28.85	28.85	-0.1	772	-0.01%
2023/02/23	0.1	28.70	0	0.00	28.60	0.1	778	0.01%
2023/02/22	0	28.62	0	0.00	28.60	0	794	0.00%
2023/02/21	0	28.80	0	28.70	28.70	0	800	0.00%
2023/02/17	0.2	28.65	0	0.00	28.60	0.2	821	0.02%
2023/02/16	0	0.00	0.1	28.55	28.55	-0.1	834	-0.01%
2023/02/15	2.1	28.60	0	0.00	28.45	2.1	842	0.25%
2023/02/14	1.1	28.55	0	0.00	28.65	1.1	845	0.12%
2023/02/13	0.1	28.60	0	0.00	28.55	0.1	847	0.01%
2023/02/10	2	28.70	0	0.00	28.80	2	837	0.24%
2023/02/09	0	29.05	0	0.00	29.00	0	836	0.00%
2023/02/08	0	0.00	0.1	29.00	29.05	-0.1	821	-0.01%
2023/02/03	0	0.00	1	29.00	29.05	-1	782	-0.13%
2023/02/02	0	0.00	3	28.90	29.00	-3	773	-0.39%
2023/02/01	1	28.80	0.1	29.20	28.85	0.9	763	0.12%
2023/01/31	0	29.00	0	0.00	29.10	0	757	0.00%
2023/01/30	0	0.00	10	28.75	28.85	-10	744	-1.34%
2023/01/17	0.1	28.40	0	0.00	28.50	0.1	730	0.01%
2023/01/16	0	28.00	1	28.30	28.20	-1	722	-0.14%
2023/01/13	0.3	28.30	0.1	28.10	28.25	0.2	719	0.03%
2023/01/12	0.2	28.25	0	0.00	28.35	0.2	729	0.03%
2023/01/11	0.2	28.30	1	28.25	28.30	-0.8	725	-0.11%
2023/01/10	0.1	28.40	0	0.00	28.40	0.1	724	0.01%
2023/01/09	0	27.80	0	0.00	27.95	0	693	0.00%
2023/01/06	0.2	27.65	0	0.00	27.60	0.2	688	0.03%
2022/12/29	0	27.30	0	0.00	27.20	0	704	0.00%
2022/12/28	0	0.00	0.1	27.30	27.20	-0.1	703	-0.01%
2022/12/23	1	27.15	0	0.00	27.15	1	713	0.14%
2022/12/20	0	0.00	1	27.15	27.35	-1	724	-0.14%
2022/12/15	0	27.60	0	0.00	27.50	0	710	0.00%
2022/12/09	0	27.65	0	0.00	27.60	0	725	0.00%
2022/12/07	0	27.85	0	0.00	27.85	0	729	0.00%
2022/12/02	0	0.00	0.1	27.55	27.50	-0.1	721	-0.01%
2022/11/25	1	27.30	0.1	27.35	27.25	0.9	724	0.12%
2022/11/22	0	0.00	3	27.12	27.15	-3	734	-0.41%
2022/11/21	0	0.00	0.8	27.00	27.25	-0.8	735	-0.10%
2022/11/17	0	27.00	0	0.00	26.95	0	718	0.00%
2022/11/15	0	27.29	5.1	27.16	27.35	-5.1	828	-0.61%
2022/11/14	0	0.00	2.2	27.07	27.15	-2.2	826	-0.26%
2022/11/11	0	0.00	2.1	27.19	27.00	-2.1	814	-0.25%
2022/11/10	2	26.85	0	0.00	27.00	2	808	0.25%
2022/11/09	0.1	27.15	1	27.10	27.15	-0.9	813	-0.12%
2022/11/07	0	0.00	1	26.75	26.95	-1	833	-0.12%
2022/10/27	0	0.00	0	26.25	26.10	0	842	0.00%
2022/10/19	0.1	25.95	0	0.00	25.80	0.1	860	0.01%
2022/10/13	1	25.85	0	0.00	25.25	1	910	0.11%
2022/10/12	0	26.15	0	0.00	26.10	0	920	0.00%
2022/09/29	0.1	26.35	1	26.40	26.30	-0.9	1,012	-0.09%
2022/09/28	1	26.05	0	0.00	26.15	1	1,029	0.10%
2022/09/27	0	0.00	1	26.45	26.55	-1	1,049	-0.10%
2022/09/23	1	27.00	0	0.00	26.95	1	1,085	0.09%
2022/09/22	1.3	26.96	0	0.00	26.90	1.3	1,134	0.11%
2022/09/21	1	27.05	0	0.00	27.20	1	1,177	0.08%
2022/09/19	1	27.15	1	27.35	27.15	0	1,319	0.00%
2022/09/08	3	26.92	0	0.00	27.00	3	1,456	0.21%
2022/09/06	1	27.20	0	0.00	27.10	1	1,506	0.07%
2022/09/05	1	27.60	0	0.00	27.25	1	1,519	0.07%
2022/09/02	2	27.85	0	0.00	27.70	2	1,526	0.13%
2022/08/31	0	0.00	0.8	28.50	28.30	-0.8	1,541	-0.05%
2022/08/29	0	0.00	1	27.75	27.85	-1	1,551	-0.06%
2022/08/26	0	0.00	0.6	28.31	28.30	-0.6	1,549	-0.04%
2022/08/25	1	28.30	0	0.00	28.20	1	1,550	0.06%
2022/08/24	0	28.30	2	28.23	28.15	-2	1,566	-0.13%
2022/08/23	6	28.19	0	0.00	28.20	6	1,591	0.38%
2022/08/22	9.2	29.21	2.2	29.35	28.70	7	1,614	0.43%
2022/08/19	1	28.50	0	0.00	28.50	1	1,561	0.06%
2022/08/18	0	0.00	0	28.35	28.20	0	1,592	0.00%
2022/08/17	1	28.15	0	0.00	28.20	1	1,663	0.06%
2022/08/12	0.1	27.65	6	27.65	27.60	-5.9	1,707	-0.35%
2022/08/11	6	27.60	0	0.00	27.55	6	1,767	0.34%
2022/08/08	0	26.90	0	0.00	27.00	0	1,852	0.00%
2022/08/05	0	0.00	0	26.95	26.90	0	1,874	0.00%
2022/08/04	0.2	26.60	0	0.00	26.65	0.2	1,938	0.01%
2022/07/28	0	27.05	11	26.85	26.90	-11	2,066	-0.53%
2022/07/27	0	0.00	0.1	27.05	27.10	-0.1	2,103	0.00%
2022/07/26	0.1	26.85	0.4	27.05	27.10	-0.3	2,232	-0.01%
2022/07/25	0	26.85	0	0.00	26.70	0	2,228	0.00%
2022/07/22	1	26.65	0	0.00	26.85	1	2,230	0.04%
2022/07/21	1	26.35	0	0.00	26.45	1	2,235	0.04%
2022/07/20	10.4	26.39	0	0.00	26.35	10.4	2,232	0.46%
2022/07/19	1	25.90	1	26.10	26.35	0	2,237	0.00%
2022/07/18	0.4	25.80	0	0.00	25.80	0.4	2,234	0.02%
2022/07/15	2.1	25.36	0	0.00	25.45	2.1	2,229	0.09%
2022/07/12	0.1	25.65	0	0.00	25.45	0.1	2,224	0.00%
2022/07/08	0.4	25.93	0	0.00	25.75	0.4	2,211	0.02%
2022/07/07	1	25.85	0	0.00	25.90	1	2,197	0.05%
2022/07/05	1.5	25.77	0	0.00	25.95	1.5	2,181	0.07%
2022/07/04	0.1	25.30	0.3	25.27	25.35	-0.2	2,161	-0.01%
2022/07/01	1.3	25.55	0	0.00	25.20	1.3	2,163	0.06%
2022/06/30	0.1	25.90	0	0.00	26.05	0.1	2,149	0.00%
2022/06/29	1.1	26.99	0	0.00	26.55	1.1	2,118	0.05%
2022/06/28	4	27.35	0	0.00	27.15	4	2,088	0.19%
2022/06/27	0	0.00	0	30.00	29.95	0	2,026	0.00%
2022/06/24	1	29.55	0	0.00	29.75	1	1,968	0.05%
2022/06/23	0	0.00	1	29.60	29.65	-1	1,984	-0.05%
2022/06/22	1	29.60	2	29.95	29.55	-1	1,991	-0.05%
2022/06/21	1.1	30.00	0	0.00	29.95	1.1	1,965	0.06%
2022/06/20	2	30.00	0.1	30.05	29.90	1.9	1,925	0.10%
2022/06/16	2.2	30.15	0	0.00	30.00	2.2	1,884	0.11%
2022/06/15	2	29.65	0	0.00	30.05	2	1,870	0.11%
2022/06/14	1.1	29.32	0	0.00	29.60	1.1	1,862	0.06%
2022/06/13	1.1	29.57	0	0.00	29.55	1.1	1,862	0.06%
2022/06/10	0.1	30.40	2	30.15	30.15	-1.9	1,860	-0.10%
2022/06/09	1	30.05	0	0.00	30.20	1	1,857	0.05%
2022/06/08	1	30.05	0	0.00	30.05	1	1,848	0.05%
2022/06/07	3	29.90	0	0.00	29.95	3	1,851	0.16%
2022/06/06	0	30.05	0	0.00	30.00	0	1,854	0.00%
2022/06/02	0	0.00	2	30.00	30.00	-2	1,886	-0.11%
2022/06/01	1	30.00	0	0.00	30.00	1	1,905	0.05%
2022/05/31	1	29.85	1	29.95	30.00	0	1,889	0.00%
2022/05/30	2	29.95	0	0.00	30.05	2	1,865	0.11%
2022/05/27	2	29.55	0	29.65	29.55	2	1,831	0.11%
2022/05/26	0.1	29.50	0.4	29.70	29.65	-0.4	1,795	-0.02%
2022/05/25	1.4	29.42	0	0.00	29.40	1.4	1,775	0.08%
2022/05/23	0	30.10	0	0.00	30.10	0	1,712	0.00%
2022/05/19	0.1	29.55	1	29.55	29.60	-0.9	1,700	-0.05%
2022/05/17	1	30.20	4	30.30	30.20	-3	1,611	-0.19%
2022/05/13	3	30.83	2	30.80	30.85	1	1,594	0.06%
2022/05/12	4	30.59	0	0.00	30.40	4	1,621	0.25%
2022/05/09	1	32.50	0	0.00	32.75	1	1,608	0.06%
2022/05/06	0.2	33.30	2	33.20	33.20	-1.8	1,603	-0.11%
2022/05/05	1	33.55	0	0.00	33.60	1	1,617	0.06%
2022/05/04	1	33.75	0	0.00	33.65	1	1,622	0.06%
2022/05/03	3	34.08	3	34.22	33.70	0	1,594	0.00%
2022/04/29	5.4	33.56	0	0.00	33.45	5.4	1,469	0.36%
2022/04/28	0	0.00	2	33.45	33.50	-2	1,476	-0.14%
2022/04/27	1	33.55	0	0.00	33.40	1	1,473	0.07%
2022/04/25	0	34.45	0.1	34.45	34.25	-0.1	1,466	-0.01%
2022/04/22	0.1	34.95	0	0.00	34.95	0.1	1,466	0.01%
2022/04/21	0	0.00	0	34.45	34.65	0	1,488	0.00%
2022/04/20	0	34.75	0	0.00	34.45	0	1,545	0.00%
2022/04/18	0.3	34.40	0.2	34.50	34.40	0.1	1,559	0.01%
2022/04/15	0.1	34.55	0	0.00	34.65	0.1	1,599	0.01%
2022/04/14	0.1	34.60	0	0.00	34.65	0.1	1,636	0.01%
2022/04/13	0.6	34.48	0	0.00	34.40	0.6	1,681	0.04%
2022/04/12	0	0.00	0	34.15	34.15	0	1,742	0.00%
2022/04/07	0.1	34.80	1.1	34.77	34.60	-1	1,808	-0.05%
2022/04/06	0.1	35.14	0	0.00	34.90	0.1	1,813	0.00%
2022/04/01	0	34.85	0.1	34.75	34.60	-0.1	1,846	0.00%
2022/03/31	1.1	34.95	0	0.00	35.00	1.1	1,948	0.06%
2022/03/30	0	34.60	0	0.00	34.70	0	2,111	0.00%
2022/03/28	1	34.40	0	0.00	34.40	1	2,183	0.05%
2022/03/24	1	34.90	2.2	34.86	34.85	-1.2	2,163	-0.05%
2022/03/23	0	35.25	0	0.00	35.10	0	2,177	0.00%
2022/03/22	2.1	35.08	0	0.00	35.10	2.1	2,204	0.09%
2022/03/21	0.1	35.10	0	0.00	35.10	0.1	2,226	0.01%
2022/03/18	0	0.00	0.2	34.60	34.50	-0.2	2,377	-0.01%
2022/03/17	0	34.73	0	0.00	34.70	0	2,371	0.00%
2022/03/16	2	34.65	0	0.00	34.35	2	2,376	0.08%
2022/03/15	0	0.00	0.1	34.05	33.95	-0.1	2,372	0.00%
2022/03/14	0.1	34.63	0	0.00	34.45	0.1	2,373	0.00%
2022/03/11	0.1	34.30	0	0.00	34.25	0.1	2,402	0.00%
2022/03/10	1	34.45	0	0.00	34.35	1	2,412	0.04%
2022/03/09	0.1	34.00	0	0.00	33.95	0.1	2,412	0.00%
2022/03/08	0	34.15	0	0.00	33.70	0	2,421	0.00%
2022/03/07	1	34.05	1	33.90	34.35	0	2,401	0.00%
2022/03/04	0	0.00	0.1	34.90	34.90	-0.1	2,409	0.00%
2022/03/03	0.1	35.45	0	0.00	35.10	0.1	2,501	0.00%
2022/03/02	0	0.00	1	34.75	35.00	-1	2,632	-0.04%
2022/03/01	1	35.00	0	0.00	34.85	1	2,696	0.04%
2022/02/25	0	34.75	0	0.00	34.40	0	2,711	0.00%
2022/02/24	1	35.00	4	34.70	34.60	-3	2,724	-0.11%
2022/02/23	1	35.45	1	35.40	35.60	0	2,717	0.00%
2022/02/17	0	36.00	0.1	36.00	35.90	-0.1	2,964	0.00%
2022/02/16	0	0.00	0.1	36.00	36.00	-0.1	2,975	0.00%
2022/02/15	0	0.00	0.1	36.20	36.05	-0.1	2,979	0.00%
2022/02/14	0	0.00	2	36.10	36.50	-2	2,998	-0.07%
2022/02/11	0	36.20	1	36.25	36.35	-1	3,056	-0.03%
2022/02/10	0.1	36.25	1	36.10	36.25	-0.9	3,084	-0.03%
2022/02/09	0.1	35.80	1	35.75	35.85	-0.9	3,082	-0.03%
2022/02/08	1	35.30	2	35.35	35.60	-1	3,060	-0.03%
2022/01/24	2	34.15	0	0.00	34.35	2	3,167	0.06%
2022/01/21	4	34.55	0	0.00	34.55	4	3,216	0.12%
2022/01/19	0.1	34.70	0	0.00	34.60	0.1	3,249	0.00%
2022/01/18	5.1	34.90	0	0.00	34.80	5.1	3,277	0.16%
2022/01/17	10	35.15	0.2	35.15	35.30	9.8	3,277	0.30%
2022/01/14	4	35.63	3.2	35.92	35.40	0.8	3,305	0.03%
2022/01/13	1.1	36.04	1	35.85	35.85	0.1	3,297	0.00%
2022/01/12	0.1	35.40	1.1	35.46	35.50	-1.1	3,267	-0.03%
2022/01/11	0.2	35.50	0	0.00	35.40	0.2	3,273	0.01%
2022/01/10	0.2	35.65	1	35.65	35.65	-0.8	3,310	-0.03%
2022/01/07	1	34.80	1	35.10	35.00	0	3,318	0.00%
2022/01/05	1.1	34.90	0	0.00	34.65	1.1	3,317	0.03%
2022/01/04	1	34.85	0	0.00	35.05	1	3,280	0.03%
2021/12/30	1	35.30	0.2	35.35	35.30	0.8	3,292	0.02%
2021/12/29	0	35.50	0	0.00	35.50	0	3,355	0.00%
2021/12/28	2	34.98	20	35.05	35.20	-18	3,391	-0.53%
2021/12/27	28.2	35.90	6	36.23	35.60	22.2	3,425	0.65%
2021/12/24	3	35.42	8	35.75	35.90	-5	3,417	-0.15%
2021/12/23	5	34.93	0	0.00	35.05	5	3,392	0.15%
2021/12/21	1	33.90	0	0.00	34.10	1	4,172	0.02%
2021/12/20	1	33.95	0	0.00	33.70	1	4,690	0.02%
2021/12/17	1	33.85	0	0.00	33.90	1	4,907	0.02%
2021/12/16	1	33.85	0	0.00	33.70	1	4,925	0.02%
2021/12/15	0	34.08	0	0.00	33.95	0	4,956	0.00%
2021/12/14	7	34.49	0	0.00	34.00	7	4,980	0.14%
2021/12/13	0	0.00	1.1	33.80	33.60	-1.1	4,850	-0.02%
2021/12/10	1	34.00	0.1	33.90	33.90	0.9	4,864	0.02%
2021/12/09	0.1	34.05	0	0.00	34.00	0.1	4,854	0.00%
2021/12/06	1	33.80	0	0.00	33.70	1	4,864	0.02%
2021/12/03	1	34.05	0	0.00	33.85	1	4,886	0.02%
2021/12/01	2	33.95	0	0.00	34.05	2	4,897	0.04%
2021/11/29	3	33.63	0	33.65	34.10	3	4,919	0.06%
2021/11/26	3	34.47	15	34.23	34.50	-12	4,875	-0.25%
2021/11/25	4	35.67	0	0.00	35.70	4	4,805	0.08%
2021/11/24	1	35.00	0	35.05	35.50	1	4,774	0.02%
2021/11/23	1	35.05	0	0.00	34.85	1	4,774	0.02%
2021/11/22	7	35.24	1	35.25	35.35	6	4,777	0.13%
2021/11/19	4	35.63	2.2	35.67	35.50	1.8	4,784	0.04%
2021/11/18	9	36.17	8.2	36.02	36.05	0.9	4,768	0.02%
2021/11/17	11.3	35.49	1	35.45	35.40	10.3	4,669	0.22%
2021/11/16	1.1	35.40	0	0.00	35.40	1.1	4,659	0.02%
2021/11/15	1.1	34.60	12.1	34.40	35.00	-11	4,663	-0.23%
2021/11/12	0	0.00	1.1	34.41	34.50	-1.1	4,711	-0.02%
2021/11/11	0	0.00	2.1	34.55	34.50	-2.1	4,748	-0.04%
2021/11/10	23	35.30	5.1	35.79	34.75	17.9	4,828	0.37%
2021/11/09	0.1	35.00	0	0.00	35.00	0.1	4,749	0.00%
2021/11/08	0.1	35.10	0	0.00	35.15	0.1	4,727	0.00%
2021/11/04	8	34.69	0.2	34.35	34.35	7.8	4,717	0.16%
2021/11/03	2	34.50	2	34.55	34.65	0	4,720	0.00%
2021/11/02	2.1	34.59	0	0.00	34.30	2.1	4,727	0.04%
2021/11/01	1.2	34.20	0.1	34.25	34.20	1.1	4,711	0.02%
2021/10/29	0.3	33.75	0	0.00	34.00	0.3	4,713	0.01%
2021/10/27	0.1	33.30	0	0.00	33.05	0.1	4,763	0.00%
2021/10/26	1.1	33.35	0.1	33.40	33.35	1	4,746	0.02%
2021/10/25	0.1	33.61	0	0.00	33.60	0.1	4,738	0.00%
2021/10/22	0.2	33.90	0	33.70	33.60	0.2	4,771	0.00%
2021/10/21	3	34.23	0	34.10	34.10	3	4,770	0.06%
2021/10/20	2	34.00	0.1	34.00	33.95	1.9	4,901	0.04%
2021/10/19	9.1	34.30	0.1	34.40	34.30	9	4,939	0.18%
2021/10/18	1.2	34.29	0	0.00	34.40	1.2	5,010	0.02%
2021/10/15	12	33.93	0.1	34.00	33.90	11.9	5,076	0.24%
2021/10/14	0	33.89	1	33.55	33.95	-1	5,072	-0.02%
2021/10/13	13.1	33.48	0	0.00	33.10	13.1	5,046	0.26%
2021/10/12	1.1	33.17	0	0.00	33.30	1.1	5,039	0.02%
2021/10/08	3	33.68	0	33.75	33.55	3	5,047	0.06%
2021/10/07	2	33.40	2	33.81	34.00	0	5,101	0.00%
2021/10/06	1.1	33.12	1	33.35	33.20	0.1	5,136	0.00%
2021/10/05	2.3	33.48	1	34.00	33.90	1.3	5,163	0.02%
2021/10/04	0.1	33.97	1	34.05	33.75	-0.9	5,229	-0.02%
2021/10/01	1.3	34.47	4	34.68	34.40	-2.7	5,334	-0.05%
2021/09/30	3	35.70	4.1	36.19	35.65	-1.1	5,582	-0.02%
2021/09/29	4.1	35.77	1	36.05	35.70	3.1	5,656	0.05%
2021/09/28	17.2	37.51	9	37.88	37.20	8.2	5,623	0.15%
2021/09/27	16	35.97	15	36.29	37.50	1	5,127	0.02%
2021/09/24	20	35.18	7	35.30	34.10	13	5,231	0.25%
2021/09/17	1.1	34.35	0	0.00	34.30	1.1	5,554	0.02%
2021/09/16	0	35.40	1	35.00	34.90	-1	5,568	-0.02%
2021/09/15	1.4	35.20	0	0.00	35.15	1.4	5,599	0.02%
2021/09/14	0.2	35.77	1	35.60	35.70	-0.8	5,717	-0.01%
2021/09/10	1	35.40	0.1	35.35	35.20	0.9	6,292	0.01%
2021/09/07	0	0.00	1	35.70	35.60	-1	6,401	-0.02%
2021/09/03	0	0.00	1	36.20	35.90	-1	6,703	-0.01%
2021/09/02	0	0.00	0.1	36.10	36.10	-0.1	6,818	0.00%
2021/08/31	1	35.80	0	0.00	36.00	1	7,220	0.01%
2021/08/30	13	36.46	0	0.00	36.45	13	8,170	0.16%
2021/08/27	0	0.00	1	37.15	37.15	-1	8,507	-0.01%
2021/08/25	1	36.40	0	0.00	36.45	1	9,548	0.01%
2021/08/24	1.1	36.01	0	0.00	36.00	1.1	9,557	0.01%
2021/08/23	0.1	36.75	0	0.00	36.65	0.1	9,552	0.00%
2021/08/19	1	36.00	0	0.00	35.80	1	9,595	0.01%
2021/08/18	1.2	36.49	2	36.70	36.75	-0.8	9,597	-0.01%
2021/08/17	0	0.00	2	37.00	36.85	-2	9,597	-0.02%
2021/08/16	2.1	39.58	0	0.00	39.65	2.1	9,655	0.02%
2021/08/13	1	40.85	3.2	40.90	40.90	-2.2	9,619	-0.02%
2021/08/12	6	41.45	5	42.04	41.15	1	9,653	0.01%
2021/08/11	3	41.32	0.2	41.40	41.15	2.8	9,717	0.03%
2021/08/10	0.1	41.92	0	0.00	41.85	0.1	9,801	0.00%
2021/08/09	0.2	42.00	10	42.40	42.40	-9.8	9,916	-0.10%
2021/08/06	1	42.05	1	42.30	42.05	0	10,006	0.00%
2021/08/05	2	41.65	0	0.00	42.05	2	10,134	0.02%
2021/08/04	0.1	42.00	3	42.07	42.20	-2.9	10,387	-0.03%
2021/08/03	6	41.49	0	0.00	41.80	6	10,891	0.06%
2021/07/30	1	42.05	0	0.00	42.15	1	11,123	0.01%
2021/07/29	1	42.00	1	42.25	42.20	0	11,148	0.00%
2021/07/28	1	41.90	1	42.00	41.70	0	11,200	0.00%
2021/07/27	1	41.75	6	41.78	41.75	-5	11,276	-0.04%
2021/07/26	8.3	42.01	0	0.00	41.35	8.3	11,320	0.07%
2021/07/22	3	42.41	1	42.10	42.10	2	11,252	0.02%
2021/07/21	4.5	42.61	15	42.68	42.65	-10.5	11,280	-0.09%
2021/07/20	3.1	43.50	4	43.84	43.40	-0.9	11,329	-0.01%
2021/07/16	1	44.35	0	0.00	44.75	1	11,723	0.01%
2021/07/14	12.6	44.66	3	44.47	44.35	9.6	12,012	0.08%
2021/07/13	6.6	44.54	3	44.47	44.20	3.6	12,155	0.03%
2021/07/12	0	0.00	4	45.03	44.95	-4	12,200	-0.03%
2021/07/09	3	46.02	1	45.85	45.95	2	12,244	0.02%
2021/07/08	11	46.76	1	46.95	46.80	10	12,352	0.08%
2021/07/07	26	48.54	25.5	48.68	48.00	0.5	12,719	0.00%
2021/07/06	7.1	49.14	8	48.60	48.05	-0.9	12,729	-0.01%
2021/07/05	3	48.15	1	48.75	48.35	2	12,634	0.02%
2021/07/02	5.7	48.40	6	48.90	48.25	-0.3	12,625	0.00%
2021/07/01	20	48.44	37.2	48.50	47.70	-17.2	12,600	-0.14%
2021/06/30	60	47.05	43.1	47.52	48.50	17	12,196	0.14%
2021/06/29	1	45.40	0	0.00	45.60	1	11,816	0.01%
2021/06/28	6	44.87	5	44.94	46.00	1	11,840	0.01%
2021/06/24	5	45.02	4	45.10	45.40	1	12,036	0.01%
2021/06/23	7.1	45.44	4	45.81	44.80	3.1	12,046	0.03%
2021/06/22	53	46.51	45	45.86	45.25	8	12,006	0.07%
2021/06/21	21.1	45.30	13	45.52	45.80	8	11,681	0.07%
2021/06/18	0	0.00	9	44.05	44.30	-9	11,495	-0.08%
2021/06/17	11	44.42	0	0.00	44.05	11	11,500	0.10%
2021/06/16	5	43.75	3	44.13	43.85	2	11,569	0.02%
2021/06/15	0.1	44.00	0	0.00	44.00	0.1	11,547	0.00%
2021/06/11	6	45.80	3	46.45	44.50	3	11,486	0.03%
2021/06/09	2	45.03	5	45.71	45.10	-3	11,135	-0.03%
2021/06/08	9	47.34	11	47.22	46.90	-2	11,004	-0.02%
2021/06/07	194	47.98	198	48.69	49.00	-4	10,711	-0.04%	大買/大賣/
2021/06/04	11	47.15	27	46.99	45.65	-16	9,730	-0.16%
2021/06/03	55.1	46.96	62	47.13	46.40	-6.9	9,410	-0.07%
2021/06/02	13	43.76	13	43.82	44.75	0	8,596	0.00%
2021/06/01	2	40.90	10	41.30	41.70	-8	8,410	-0.10%
2021/05/31	0	0.00	1	41.35	41.30	-1	8,428	-0.01%
2021/05/28	5	41.15	7	41.14	41.20	-2	8,435	-0.02%
2021/05/27	27	41.38	5	41.60	40.90	22	8,495	0.26%
2021/05/26	6	40.92	7	41.43	41.60	-1	8,506	-0.01%
2021/05/25	2	42.70	4	42.65	41.70	-2	8,495	-0.02%
2021/05/24	13	42.48	16	42.71	42.35	-3	8,454	-0.03%
2021/05/21	2	41.18	22.5	40.93	41.30	-20.5	8,413	-0.24%
2021/05/20	7	39.96	3.1	39.48	39.95	4	8,382	0.05%
2021/05/19	11	40.92	12	40.31	40.35	-1	8,352	-0.01%
2021/05/18	32.1	39.38	21	38.62	40.00	11	8,294	0.13%
2021/05/17	3.1	37.45	8	37.98	37.50	-4.9	8,225	-0.06%
2021/05/14	5	39.23	0.2	39.30	39.30	4.8	8,098	0.06%
2021/05/13	1.5	40.30	9	40.96	40.55	-7.5	7,981	-0.09%
2021/05/12	20	40.80	6	43.64	40.80	14	7,825	0.18%
2021/05/11	69.1	48.59	121	47.17	44.85	-51.9	7,543	-0.69%	大賣/
2021/05/10	33.1	45.52	32	45.27	46.30	1.1	7,010	0.02%
2021/05/07	6	42.90	4	42.85	43.20	2	6,735	0.03%
2021/05/06	16	43.57	11	44.18	42.90	5	6,739	0.07%
2021/05/05	27	43.30	24	43.66	42.80	3	6,710	0.04%
2021/05/04	30	42.32	24	42.51	42.35	6	6,679	0.09%
2021/04/29	2	44.45	18.1	44.23	44.60	-16.1	6,583	-0.24%
2021/04/28	31	45.17	15.1	45.05	44.90	15.9	6,554	0.24%
2021/04/27	4	44.74	12	45.27	45.80	-8	6,573	-0.12%
2021/04/26	18.1	45.09	24	45.02	45.20	-5.9	6,491	-0.09%
2021/04/23	3	43.70	15	43.81	44.10	-12	6,353	-0.19%
2021/04/22	80.4	43.89	37	43.76	42.65	43.4	6,216	0.70%
2021/04/21	25.1	43.92	35.2	43.80	43.90	-10.1	6,020	-0.17%
2021/04/20	14.1	42.56	12	42.71	42.90	2.1	5,845	0.04%
2021/04/19	37	42.35	46	42.56	43.00	-9	5,793	-0.16%
2021/04/16	17	41.30	7	41.46	41.55	10	5,623	0.18%
2021/04/15	20	40.83	16	41.05	40.80	4	5,565	0.07%
2021/04/14	29	40.68	29	40.80	40.75	0	5,534	0.00%
2021/04/13	51.2	42.51	81.2	42.46	41.80	-30	5,423	-0.55%
2021/04/12	40.1	40.10	38	39.49	40.45	2.1	4,935	0.04%
2021/04/09	18	37.52	25.1	38.50	37.00	-7.1	4,665	-0.15%
2021/04/08	30	37.89	7	37.56	38.00	23	4,657	0.49%
2021/04/07	8	37.16	58.1	37.57	37.00	-50.1	4,750	-1.05%
2021/04/06	56	37.17	79	36.52	37.40	-23	5,023	-0.46%
2021/04/01	4.1	34.87	1.3	34.97	35.40	2.9	5,095	0.06%
2021/03/31	4.1	34.89	5	35.00	34.90	-0.9	4,996	-0.02%
2021/03/30	35.7	34.94	24	34.89	35.00	11.7	4,935	0.24%
2021/03/29	9.5	34.38	60	34.08	34.05	-50.5	4,784	-1.06%
2021/03/26	53	33.60	32	33.75	33.60	21	4,838	0.43%
2021/03/25	19	33.35	9.4	33.51	33.35	9.6	4,869	0.20%
2021/03/24	0.4	32.90	2	33.00	33.00	-1.6	4,804	-0.03%
2021/03/23	2	32.75	0.1	32.70	32.70	1.9	4,820	0.04%
2021/03/22	9	33.00	0	0.00	33.00	9	5,030	0.18%
2021/03/19	6.1	32.78	20.4	32.45	32.65	-14.4	5,060	-0.28%
2021/03/17	0.1	32.30	0	0.00	32.15	0.1	4,948	0.00%
2021/03/16	2	32.35	0	0.00	32.35	2	5,012	0.04%
2021/03/15	11	32.18	0	0.00	32.15	11	5,051	0.22%
2021/03/12	10.2	32.30	0.1	32.30	32.30	10.1	5,083	0.20%
2021/03/11	0.1	32.30	2	32.50	32.40	-1.9	5,137	-0.04%
2021/03/10	1	32.15	0.2	32.25	32.30	0.8	5,138	0.01%
2021/03/09	4	32.39	3	32.35	32.40	1	5,155	0.02%
2021/03/05	0	0.00	0	31.90	31.80	0	5,165	0.00%
2021/03/04	1.1	31.86	2	31.95	31.95	-0.9	5,211	-0.02%
2021/03/03	8	31.50	0	0.00	31.85	8	5,198	0.15%
2021/03/02	0	32.00	0	0.00	31.20	0	5,189	0.00%
2021/02/26	2	31.60	0	0.00	31.35	2	5,152	0.04%
2021/02/25	0	0.00	3	31.40	31.45	-3	5,134	-0.06%
2021/02/24	0.1	31.50	1	31.50	31.50	-0.9	5,173	-0.02%
2021/02/23	1	31.70	1	31.60	31.65	0	5,162	0.00%
2021/02/19	2	30.90	0	0.00	30.90	2	5,168	0.04%
2021/02/18	11.1	30.55	1	30.65	30.65	10.1	5,340	0.19%
2021/02/17	8	30.26	0	0.00	30.20	8	5,365	0.15%
2021/02/05	1	29.35	0	0.00	29.35	1	5,789	0.02%
2021/02/04	2	29.08	0	0.00	29.30	2	5,813	0.03%
2021/01/28	2.1	29.36	0	0.00	29.20	2.1	6,138	0.03%
2021/01/25	20	30.11	0	0.00	30.15	20	6,210	0.32%
2021/01/22	3	29.67	0	0.00	29.60	3	6,234	0.05%
2021/01/21	6	29.92	1	29.85	29.90	5	6,209	0.08%
2021/01/19	2	30.98	0	0.00	30.85	2	6,495	0.03%
2021/01/18	0	31.20	1	30.60	31.10	-1	6,550	-0.02%
2021/01/15	1	31.75	0	0.00	31.40	1	6,564	0.02%
2021/01/13	1	32.40	0	0.00	32.30	1	6,713	0.01%
2021/01/12	11	32.47	0	0.00	32.25	11	6,781	0.16%
2021/01/11	6	33.24	13	33.05	33.00	-7	6,760	-0.10%
2021/01/08	10	33.35	0	0.00	33.30	10	6,787	0.15%
2021/01/07	0	0.00	60	33.90	33.55	-60	6,802	-0.88%
2021/01/06	2	33.35	130	33.57	33.20	-128	6,891	-1.86%	大賣/鉅額交易
2021/01/05	1	33.75	0.1	33.75	33.75	0.9	7,035	0.01%
2021/01/04	0.1	34.00	1	34.35	34.20	-0.9	7,184	-0.01%
2020/12/31	4	34.13	0.1	34.00	34.00	3.9	7,154	0.05%
2020/12/30	0	0.00	5.1	34.17	34.15	-5.1	7,118	-0.07%
2020/12/29	24	34.07	6.2	34.21	33.55	17.8	7,018	0.25%
2020/12/28	70.2	33.35	27	33.23	33.45	43.2	6,617	0.65%
2020/12/25	3	31.90	0	0.00	31.85	3	6,421	0.05%
2020/12/24	2	31.93	1	32.05	31.95	1	6,566	0.02%
2020/12/23	23	32.00	2	31.93	32.00	21	6,696	0.31%
2020/12/22	17	32.29	10	32.35	32.10	7	6,864	0.10%
2020/12/21	41	31.73	5	31.95	31.95	36	6,824	0.53%
2020/12/18	2	31.40	0	0.00	31.35	2	6,858	0.03%
2020/12/17	41	31.45	1	31.40	31.35	40	6,965	0.57%
2020/12/16	21	31.85	13	31.81	31.75	8	7,030	0.11%
2020/12/15	3	31.30	0	0.00	31.25	3	7,052	0.04%
2020/12/11	2	30.85	2	30.55	30.60	0	7,585	0.00%
2020/12/10	0	0.00	1	31.65	30.85	-1	7,732	-0.01%
2020/12/09	11	31.10	0	0.00	30.90	11	7,836	0.14%
2020/12/08	3	31.30	2	31.20	31.20	1	7,910	0.01%
2020/12/07	0.1	31.50	3	30.92	30.80	-3	8,044	-0.04%
2020/12/04	5	31.33	5	31.34	31.40	0	8,135	0.00%
2020/12/03	2	31.60	84	31.50	31.55	-82	8,318	-0.99%
2020/12/01	0	0.00	15	31.93	31.95	-15	8,434	-0.18%
2020/11/30	1	32.40	1	32.40	31.80	0	8,550	0.00%
2020/11/27	0	0.00	5	32.00	32.00	-5	8,664	-0.06%
2020/11/26	3	32.05	12	31.99	31.95	-9	8,892	-0.10%
2020/11/25	0	0.00	9	31.78	31.75	-9	9,325	-0.10%
2020/11/23	2	31.88	0	0.00	31.80	2	9,522	0.02%
2020/11/20	5	31.95	5	32.00	32.00	0	9,527	0.00%
2020/11/19	3	31.75	0.7	31.75	31.70	2.3	9,608	0.02%
2020/11/18	10	31.95	11	31.65	31.95	-1	9,607	-0.01%
2020/11/17	8	32.03	9.7	32.23	32.00	-1.7	9,652	-0.02%
2020/11/13	13	34.40	11	32.78	32.60	2	9,815	0.02%
2020/11/11	0.4	33.00	3	32.60	33.10	-2.6	9,481	-0.03%
2020/11/10	0	0.00	1	32.45	32.45	-1	9,584	-0.01%
2020/11/09	5	33.15	0	0.00	33.25	5	9,613	0.05%
2020/11/06	1	32.70	0	0.00	32.70	1	9,894	0.01%
2020/11/05	2	32.60	0	0.00	32.60	2	10,067	0.02%
2020/11/04	2	33.00	0.1	33.15	33.25	1.9	10,031	0.02%
2020/11/02	9	33.33	6	33.48	33.15	3	10,118	0.03%
2020/10/30	2	34.10	1	34.00	33.95	1	10,102	0.01%
2020/10/29	0	0.00	0.2	34.30	34.30	-0.2	10,056	0.00%
2020/10/28	2	35.05	2	34.80	34.75	0	10,041	0.00%
2020/10/27	3	35.48	5	35.19	35.35	-2	9,929	-0.02%
2020/10/26	1	33.50	0.2	33.55	33.55	0.8	9,628	0.01%
2020/10/23	2	34.00	0	0.00	33.75	2	9,552	0.02%
2020/10/22	0	0.00	2	34.15	33.85	-2	9,557	-0.02%
2020/10/21	0	0.00	5	33.90	33.75	-5	9,440	-0.05%
2020/10/20	5.4	33.57	3	33.25	33.60	2.4	9,399	0.03%
2020/10/19	6	32.50	1	32.65	32.50	5	9,368	0.05%
2020/10/16	1	32.70	2	32.65	32.80	-1	9,357	-0.01%
2020/10/15	6	33.60	7	33.24	33.20	-1	9,340	-0.01%
2020/10/14	19	33.39	11	33.18	33.20	8	9,348	0.09%
2020/10/13	18	33.99	12	34.30	34.50	6	9,174	0.07%
2020/10/12	1	33.40	5	33.13	33.50	-4	8,973	-0.04%
2020/10/08	3	31.80	2	31.75	31.75	1	8,852	0.01%
2020/10/07	1	32.20	3.4	32.29	32.25	-2.4	8,838	-0.03%
2020/10/06	0.4	32.35	1	32.20	32.50	-0.6	8,827	-0.01%
2020/10/05	0	0.00	5	32.20	32.10	-5	8,814	-0.06%
2020/09/30	12	31.67	1	31.55	31.55	11	8,814	0.12%
2020/09/29	2	32.60	3	32.40	32.55	-1	8,758	-0.01%
2020/09/28	5	31.33	5	31.82	31.80	0	8,634	0.00%
2020/09/25	11	31.31	12	31.33	31.60	-1	8,596	-0.01%
2020/09/24	13	30.49	7	30.71	30.45	6	8,511	0.07%
2020/09/23	7	31.54	4	31.25	31.15	3	8,369	0.04%
2020/09/22	1	31.80	6	32.03	31.90	-5	8,273	-0.06%
2020/09/21	2	33.10	1	33.24	33.10	1	8,144	0.01%
2020/09/18	1	32.90	6	32.72	32.90	-5	8,049	-0.06%
2020/09/17	9	30.71	18	30.98	31.75	-9	7,804	-0.12%
2020/09/16	5	31.15	62	30.29	31.55	-57	7,580	-0.75%
2020/09/15	10	29.59	6	29.50	30.00	4	7,301	0.05%
2020/09/14	12	29.25	6	29.47	29.00	6	7,211	0.08%
2020/09/11	16	28.69	72	28.36	28.50	-56	7,118	-0.79%
2020/09/10	75	29.29	2	29.00	29.00	73	7,058	1.03%
2020/09/09	0	0.00	1	29.75	29.65	-1	6,999	-0.01%
2020/09/08	19	28.75	51	29.06	29.15	-32	6,915	-0.46%
2020/09/07	10	27.92	3	28.27	27.90	7	6,728	0.10%
2020/09/04	7	27.85	26	27.96	27.80	-19	6,666	-0.29%
2020/09/03	8	28.26	8	28.73	28.70	0	6,678	0.00%
2020/09/02	43	28.76	5	28.65	28.45	38	6,571	0.58%
2020/09/01	15	29.60	1	29.80	29.50	14	6,390	0.22%
2020/08/31	21	29.60	20	30.00	30.30	1	6,145	0.02%
2020/08/28	24	27.44	1	27.55	27.55	23	5,720	0.40%
2020/08/27	1	26.90	1	26.55	26.30	0	5,580	0.00%
2020/08/26	1	27.00	0	0.00	27.10	1	5,487	0.02%
2020/08/25	1	27.95	4	27.68	27.30	-3	5,429	-0.06%
2020/08/24	5	27.14	0	0.00	27.00	5	5,386	0.09%
2020/08/21	3	27.33	0	0.00	27.30	3	5,399	0.06%
2020/08/20	1	27.20	15	27.05	27.50	-14	5,342	-0.26%
2020/08/19	2	27.63	4	27.30	28.00	-2	5,215	-0.04%
2020/08/18	1	26.50	9	26.63	26.45	-8	5,110	-0.16%
2020/08/17	13	26.13	0	0.00	26.50	13	5,168	0.25%
2020/08/14	4	26.35	1	26.30	26.35	3	5,275	0.06%
2020/08/13	1	25.70	4	25.86	25.55	-3	5,249	-0.06%
2020/08/12	24	26.04	6	25.83	25.40	18	5,257	0.34%
2020/08/11	6	25.03	5	24.89	25.15	1	5,099	0.02%
2020/08/07	0	0.00	2	24.05	24.15	-2	4,961	-0.04%
2020/08/06	2	23.50	0	0.00	23.55	2	4,927	0.04%
2020/08/05	1	23.40	0	0.00	23.40	1	5,157	0.02%
2020/08/04	6	23.21	0	0.00	23.15	6	5,119	0.12%
2020/08/03	1	23.10	0	0.00	23.20	1	5,110	0.02%
2020/07/30	2	23.30	0	0.00	23.25	2	5,088	0.04%
2020/07/28	0	0.00	2	23.10	23.10	-2	5,093	-0.04%
2020/07/24	3	23.60	2	23.65	23.60	1	5,059	0.02%
2020/07/23	2	23.85	3	23.85	23.80	-1	5,049	-0.02%
2020/07/22	0	23.80	10	23.75	23.85	-10	4,996	-0.20%
2020/07/21	17	23.74	0	0.00	23.90	17	4,952	0.34%
2020/07/20	1	23.90	4	23.88	23.95	-3	4,914	-0.06%
2020/07/17	6	23.62	2	23.95	23.55	4	4,850	0.08%
2020/07/16	22	23.84	2	23.93	23.85	20	4,858	0.41%
2020/07/15	8	23.79	3	23.63	23.80	5	4,837	0.10%
2020/07/14	6	23.51	4	23.25	23.25	2	4,784	0.04%
2020/07/13	5	23.79	10	23.65	23.70	-5	4,766	-0.10%
2020/07/10	10	23.40	0	23.35	23.35	10	4,775	0.21%
2020/07/09	0	0.00	5	23.25	23.05	-5	4,699	-0.11%
2020/07/08	1	23.30	0	0.00	23.20	1	4,670	0.02%
2020/07/06	3	23.03	3	22.93	23.00	0	4,713	0.00%
2020/07/03	0	0.00	5	23.83	23.95	-5	4,653	-0.11%
2020/07/02	0	0.00	2	23.85	23.85	-2	4,572	-0.04%
2020/07/01	0	0.00	25	23.54	23.65	-25	4,583	-0.55%
2020/06/29	1	23.25	0	0.00	23.15	1	4,584	0.02%
2020/06/23	5	23.55	6	23.88	23.55	-1	4,655	-0.02%
2020/06/22	0	0.00	18	24.10	23.70	-18	4,710	-0.38%
2020/06/19	1	23.65	3	23.95	23.65	-2	4,700	-0.04%
2020/06/18	4	24.00	2	24.15	24.00	2	4,723	0.04%
2020/06/17	5	23.75	3	23.97	23.75	2	4,736	0.04%
2020/06/16	3	23.93	0	0.00	23.85	3	4,805	0.06%
2020/06/15	20	23.09	0	0.00	22.90	20	4,918	0.41%
2020/06/12	0	0.00	5	22.20	22.70	-5	4,931	-0.10%
2020/06/11	10	22.70	1	22.65	22.50	9	4,997	0.18%
2020/06/10	2	22.80	1	22.80	22.75	1	5,048	0.02%
2020/06/09	7	23.64	0	0.00	23.70	7	5,193	0.13%
2020/06/08	0	0.00	3	23.95	23.95	-3	5,294	-0.06%
2020/06/04	3	23.78	1	23.85	23.60	2	5,545	0.04%
2020/06/03	3	24.02	16	23.95	23.95	-13	5,668	-0.23%
2020/06/02	2	23.80	0	0.00	23.80	2	5,700	0.04%
2020/06/01	1	23.95	1	23.90	23.95	0	5,810	0.00%
2020/05/29	4	23.98	1	23.90	23.60	3	5,939	0.05%
2020/05/28	2	24.18	3	24.33	23.85	-1	6,106	-0.02%
2020/05/27	5	23.96	0	0.00	23.90	5	6,201	0.08%
2020/05/26	0	0.00	3	23.78	23.90	-3	6,571	-0.05%
2020/05/25	4	23.50	5	23.70	23.45	-1	7,089	-0.01%
2020/05/22	2	24.30	8.6	24.15	24.05	-6.6	7,214	-0.09%
2020/05/21	3.1	24.09	6	24.18	24.30	-2.9	7,427	-0.04%
2020/05/20	13	23.82	5.3	23.94	23.55	7.7	7,367	0.11%
2020/05/19	12.1	23.40	7	23.41	23.60	5.1	7,336	0.07%
2020/05/18	12.1	22.78	32	22.79	23.10	-19.9	7,175	-0.28%
2020/05/15	6.2	21.98	1	22.30	22.20	5.2	7,007	0.07%
2020/05/13	10	22.10	6.4	21.99	21.90	3.6	6,894	0.05%
2020/05/12	11	22.55	30	22.31	22.40	-19	6,806	-0.28%
2020/05/08	3	21.10	0	0.00	21.05	3	6,555	0.05%
2020/05/07	0	0.00	1	20.90	21.10	-1	6,650	-0.02%
2020/05/04	5	20.85	0	0.00	20.80	5	6,791	0.07%
2020/04/30	1	21.05	0	0.00	21.20	1	6,772	0.01%
2020/04/29	0	21.00	0	0.00	21.05	0	6,759	0.00%
2020/04/27	26	20.73	0	0.00	20.70	26	6,745	0.39%
2020/04/24	5	20.40	0	0.00	20.40	5	6,752	0.07%
2020/04/21	3	20.52	0	0.00	20.35	3	6,773	0.04%
2020/04/20	3	20.85	1	20.95	21.00	2	6,744	0.03%
2020/04/17	5	21.10	3	21.20	21.00	2	6,723	0.03%
2020/04/16	0	0.00	1	21.15	21.15	-1	6,759	-0.01%
2020/04/15	6	20.98	12	21.12	21.45	-6	6,723	-0.09%
2020/04/14	2	20.70	0	0.00	20.85	2	6,657	0.03%
2020/04/10	1	20.85	4	20.75	20.75	-3	6,633	-0.05%
2020/04/09	4.2	20.92	6	21.05	21.10	-1.8	6,605	-0.03%
2020/04/08	3.1	20.89	3	20.60	20.85	0.1	6,563	0.00%
2020/04/07	0	0.00	50	20.44	20.30	-50	6,514	-0.77%
2020/04/06	57	19.98	3	20.40	20.40	54	6,489	0.83%
2020/04/01	2	20.38	0	0.00	20.50	2	6,454	0.03%
2020/03/31	9	20.41	2	20.55	20.55	7	6,481	0.11%
2020/03/30	1	19.70	0	0.00	20.50	1	6,439	0.02%
2020/03/27	2	20.28	1.4	20.79	20.10	0.6	6,396	0.01%
2020/03/26	7	20.39	5	20.75	20.75	2	6,303	0.03%
2020/03/25	1.2	20.32	2	20.30	20.35	-0.8	6,194	-0.01%
2020/03/24	5.2	19.36	6	19.40	19.45	-0.8	6,102	-0.01%
2020/03/23	2	18.85	103	18.79	19.05	-101	6,000	-1.68%	大賣/鉅額交易
2020/03/20	109	18.24	4	18.50	18.35	105	5,913	1.78%	大買/鉅額交易
2020/03/19	3	17.55	2	17.63	17.55	1	5,777	0.02%
2020/03/18	1	19.95	1	20.15	19.45	0	5,544	0.00%
2020/03/17	2	20.58	34	20.20	20.35	-32	5,438	-0.59%
2020/03/16	0.7	21.00	4	21.09	21.00	-3.3	5,330	-0.06%
2020/03/13	4	20.68	0	0.00	21.30	4	5,237	0.08%
2020/03/12	1	22.10	0	0.00	22.50	1	4,960	0.02%
2020/03/11	0	0.00	1.2	23.16	23.00	-1.2	4,821	-0.03%
2020/03/10	0.3	23.00	3	22.13	22.70	-2.7	4,707	-0.06%
2020/03/05	5	23.45	3	23.43	23.50	2	4,286	0.05%
2020/03/04	20	24.60	23.3	24.32	23.75	-3.3	4,154	-0.08%
2020/03/03	37.2	24.04	53	24.03	24.20	-15.8	4,018	-0.39%
2020/03/02	11	23.54	11	23.13	23.35	0	3,790	0.00%
2020/02/27	18	24.06	7	24.56	23.65	11	3,649	0.30%
2020/02/26	6	23.95	55	24.55	23.65	-49	3,278	-1.49%
2020/02/25	19	23.09	40.2	22.95	22.60	-21.2	2,676	-0.79%
2020/02/24	21.9	23.02	4	22.46	23.00	17.9	2,438	0.73%
2020/02/21	10	21.53	7	21.44	21.65	3	2,096	0.14%
2020/02/20	2	21.03	4	20.86	21.00	-2	1,950	-0.10%
2020/02/18	0	0.00	1	20.60	20.50	-1	1,884	-0.05%
2020/02/17	3.3	20.59	3	20.50	20.50	0.3	1,955	0.01%
2020/02/14	0	0.00	1	20.10	20.30	-1	1,909	-0.05%
2020/02/13	2	20.20	0.3	20.10	20.10	1.7	1,892	0.09%
2020/02/12	6	20.11	1	20.15	20.15	5	1,886	0.27%
2020/02/11	1	20.05	0	0.00	20.05	1	1,862	0.05%
2020/02/10	7	20.18	1	20.20	20.25	6	1,832	0.33%
2020/02/07	52.3	20.45	2	20.45	20.80	50.3	1,732	2.90%
2020/02/06	2	19.90	1	19.85	20.00	1	1,578	0.06%
2020/02/05	0	0.00	30	19.75	19.65	-30	1,561	-1.92%
2020/02/03	31	19.18	0	0.00	19.55	31	1,540	2.01%
2020/01/31	3	19.70	10	19.78	19.70	-7	1,511	-0.46%
2020/01/30	21	19.63	0.8	19.55	19.55	20.2	1,495	1.35%
2020/01/20	0.3	20.40	3	20.43	20.45	-2.7	1,464	-0.18%
2020/01/16	2.2	20.10	0	0.00	20.20	2.2	1,404	0.16%
2020/01/15	0	0.00	1	19.95	20.00	-1	1,378	-0.07%
2020/01/10	0.3	19.75	0	0.00	19.75	0.3	1,356	0.02%
2020/01/06	0	0.00	0.3	19.20	19.20	-0.3	1,326	-0.02%
2020/01/03	0	0.00	198	19.35	19.40	-198	1,345	-14.72%	大賣/鉅額交易
2020/01/02	25	19.30	3	19.48	19.45	22	1,339	1.64%
2019/12/31	0	0.00	1	19.20	19.30	-1	1,305	-0.08%
2019/12/30	1.3	19.28	0	0.00	19.20	1.3	1,288	0.10%
2019/12/26	4	19.16	23	19.15	19.15	-19	1,248	-1.52%
2019/12/24	15	18.90	0	0.00	18.95	15	1,203	1.25%
2019/12/23	40	18.89	0	0.00	19.00	40	1,200	3.33%
2019/12/19	1	18.90	0	0.00	18.95	1	1,202	0.08%
2019/12/17	41.1	18.80	0	0.00	18.85	41.1	1,191	3.45%
2019/12/12	0	0.00	4	18.95	18.95	-4	1,150	-0.35%
2019/12/11	0	0.00	1	19.00	18.95	-1	1,150	-0.09%
2019/12/10	30	18.75	0	0.00	18.95	30	1,157	2.59%
2019/12/09	0	18.75	0	0.00	18.75	0	1,152	0.00%
2019/12/06	60	18.65	0	0.00	18.60	60	1,157	5.18%
2019/12/05	0	0.00	1	18.60	18.60	-1	1,186	-0.08%
2019/12/04	0	18.75	0	0.00	18.75	0	1,168	0.00%
2019/12/03	2	18.70	0	0.00	18.75	2	1,166	0.17%
2019/11/28	0	0.00	0.2	18.85	18.85	-0.2	1,153	-0.02%
2019/11/26	10	18.90	10	18.98	18.90	0	1,111	0.00%
2019/11/25	2	19.15	135	19.18	19.20	-133	1,088	-12.22%	大賣/鉅額交易
2019/11/22	70	18.80	0	0.00	18.80	70	1,052	6.65%
2019/11/21	65	18.85	0	0.00	18.85	65	1,052	6.18%
2019/11/20	2	18.90	0	0.00	18.95	2	1,052	0.19%
2019/11/15	10	18.80	314	18.90	18.85	-304	1,048	-28.98%	大賣/鉅額交易
2019/11/14	78	18.75	0	0.00	18.80	78	997	7.82%
2019/11/08	0	0.00	2	18.30	18.20	-2	937	-0.21%
2019/10/28	7	18.25	23	18.28	18.15	-16	1,018	-1.57%
2019/10/23	21	18.00	0	0.00	18.00	21	1,033	2.03%
2019/10/14	42.5	18.05	0	0.00	18.30	42.5	1,030	4.13%
2019/10/08	0	0.00	21	18.14	18.05	-21	1,038	-2.02%
2019/10/07	33	17.90	0	0.00	17.90	33	1,060	3.11%
2019/10/04	55	17.87	0	0.00	17.85	55	1,116	4.92%
2019/09/23	0	18.25	0	0.00	18.20	0	1,297	0.00%
2019/09/18	5	18.20	0	0.00	18.20	5	1,358	0.37%
2019/09/16	0	0.00	3	18.35	18.35	-3	1,427	-0.21%
2019/09/11	26	18.22	0	0.00	18.10	26	1,508	1.72%
2019/09/10	107	18.25	3	18.20	18.25	104	1,516	6.86%	大買/鉅額交易
2019/09/09	1	18.30	1	18.30	18.30	0	1,527	0.00%
2019/09/06	0	17.90	4	17.85	17.85	-4	1,503	-0.27%
2019/09/05	0	18.00	0	0.00	17.85	0	1,510	0.00%
2019/09/02	0	0.00	1	17.70	17.75	-1	1,528	-0.07%
2019/08/29	0.8	17.50	0	0.00	17.40	0.8	1,525	0.05%
2019/08/26	1	17.50	0	0.00	17.50	1	1,523	0.07%
2019/08/15	2	17.80	0	0.00	17.80	2	1,545	0.13%
2019/08/14	1	18.00	0	0.00	18.00	1	1,546	0.06%
2019/08/08	2	18.30	0	0.00	18.35	2	1,564	0.13%
2019/08/07	1	18.00	0	0.00	17.95	1	1,567	0.06%
2019/08/05	1	18.20	0	0.00	18.10	1	1,574	0.06%
2019/08/02	3	18.45	0	0.00	18.45	3	1,580	0.19%
2019/07/30	2	18.90	0	0.00	18.85	2	1,607	0.12%
2019/07/29	1	19.00	0	0.00	18.95	1	1,635	0.06%
2019/07/25	1	19.05	0	0.00	19.00	1	1,627	0.06%
2019/07/24	3	19.00	0	0.00	19.05	3	1,641	0.18%
2019/07/23	1	19.00	0	0.00	19.00	1	1,645	0.06%
2019/07/22	2	19.20	0	0.00	19.10	2	1,642	0.12%
2019/07/19	0.9	19.15	1	19.20	19.10	-0.1	1,642	0.00%
2019/07/17	1	19.20	0	0.00	19.15	1	1,685	0.06%
2019/07/04	0	0.00	2	20.50	20.50	-2	1,857	-0.11%
2019/07/02	0	0.00	13	20.50	20.45	-13	1,956	-0.66%
2019/07/01	0	20.20	0	0.00	20.25	0	1,951	0.00%
2019/06/27	1	20.40	0	0.00	20.40	1	1,942	0.05%
2019/06/26	0	20.35	2	20.45	20.35	-2	1,979	-0.10%
2019/06/25	0	0.00	1	20.70	20.75	-1	1,973	-0.05%
2019/06/21	3	20.60	0	0.00	20.75	3	1,965	0.15%
2019/06/20	1	20.50	0.1	20.50	20.50	1	1,945	0.05%
2019/06/19	0	20.10	0	0.00	20.20	0	1,950	0.00%
2019/06/17	0	19.90	0	0.00	19.90	0	1,948	0.00%
2019/06/13	0	19.50	0	0.00	19.45	0	1,941	0.00%
2019/06/12	1	19.50	0	0.00	19.45	1	1,955	0.05%
2019/06/10	0	19.55	10	19.55	19.55	-10	1,983	-0.50%
2019/06/03	1	19.45	0	0.00	19.35	1	2,016	0.05%
2019/05/28	1	19.45	0	0.00	19.30	1	2,030	0.05%
2019/05/23	1	19.30	0	0.00	19.25	1	2,056	0.05%
2019/05/21	1	19.35	0	0.00	19.30	1	2,100	0.05%
2019/05/17	1	19.25	0	0.00	19.25	1	2,159	0.05%
2019/05/03	10	19.90	0	0.00	19.95	10	2,269	0.44%
2019/04/29	3	19.80	3	19.85	19.80	0	2,247	0.00%
2019/04/26	2	19.90	0	0.00	19.85	2	2,246	0.09%
2019/04/23	15	19.78	0	0.00	19.80	15	2,221	0.68%
2019/04/22	0	0.00	3	20.00	19.95	-3	2,212	-0.14%
2019/04/19	0	0.00	1	19.90	19.90	-1	2,210	-0.05%
2019/04/18	11	20.09	0	0.00	19.85	11	2,209	0.50%
2019/04/17	7	20.24	0	0.00	20.40	7	2,166	0.32%
2019/04/12	3	21.00	0	0.00	20.55	3	2,121	0.14%
2019/04/10	0.2	21.35	0	0.00	21.35	0.2	2,041	0.01%
2019/04/09	4	21.01	0	0.00	20.80	4	1,892	0.21%
2019/04/08	0.8	21.25	2	21.15	21.20	-1.2	1,847	-0.06%
2019/03/27	0	20.60	2	20.50	20.50	-2	1,782	-0.11%
2019/03/26	0.1	20.65	0	0.00	20.55	0.1	1,776	0.00%
2019/03/22	3	20.82	0	0.00	20.90	3	1,782	0.17%
2019/03/21	0	20.65	0	0.00	20.65	0	1,736	0.00%
2019/03/20	0	0.00	0	20.40	20.40	0	1,708	0.00%
2019/03/18	1	20.30	0	0.00	20.30	1	1,697	0.06%
2019/03/14	3	20.20	0	0.00	20.10	3	1,701	0.18%
2019/03/13	1	20.30	1	20.30	20.30	0	1,710	0.00%
2019/03/08	0	0.00	1	20.10	20.15	-1	1,767	-0.06%
2019/03/06	3	20.37	0	0.00	20.40	3	1,814	0.17%
2019/03/04	0.9	20.20	0	0.00	20.25	0.9	1,799	0.05%
2019/02/26	0	20.30	0	0.00	20.30	0	1,846	0.00%
2019/02/18	1	20.35	1	20.30	20.40	0	1,883	0.00%
2019/02/15	1	20.15	0	0.00	20.15	1	1,862	0.05%
2019/01/28	0	0.00	4	19.30	19.30	-4	1,939	-0.21%
2019/01/21	0	0.00	1	19.10	19.10	-1	2,296	-0.04%
2019/01/17	0	0.00	4	19.05	18.95	-4	2,478	-0.16%
2019/01/10	1	18.85	0	0.00	18.80	1	2,672	0.04%
2018/12/27	2	18.90	0	0.00	19.00	2	3,264	0.06%
2018/12/22	7	18.95	0	0.00	18.90	7	3,474	0.20%
2018/12/05	0	0.00	20	21.10	21.00	-20	5,355	-0.37%
2018/12/03	1	21.80	0	0.00	21.65	1	5,889	0.02%
2018/11/26	1	21.30	0	0.00	21.35	1	6,105	0.02%
2018/11/23	1	20.85	0	0.00	20.90	1	6,149	0.02%
2018/11/22	3	21.03	0	0.00	20.90	3	6,316	0.05%
2018/11/21	10	21.00	0	0.00	21.00	10	6,442	0.16%
2018/11/19	20	21.68	0	0.00	21.60	20	6,896	0.29%
2018/11/12	0	21.25	0	0.00	21.35	0	7,946	0.00%
2018/11/07	12	21.29	0	0.00	21.35	12	8,346	0.14%
2018/10/31	1	19.65	1	19.75	19.75	0	8,368	0.00%
2018/10/30	3	19.95	2	19.75	19.75	1	8,273	0.01%
2018/10/26	0.5	20.10	0	0.00	20.10	0.5	8,136	0.01%
2018/10/25	0	0.00	9	19.39	20.05	-9	8,059	-0.11%
2018/10/24	0	0.00	3	20.40	20.45	-3	7,970	-0.04%
2018/10/22	0	0.00	3	20.80	20.80	-3	7,967	-0.04%
2018/10/18	2	20.55	0	0.00	20.55	2	7,876	0.03%
2018/10/17	5	21.25	8	21.23	21.00	-3	7,802	-0.04%
2018/10/16	1	21.50	41	21.47	21.65	-40	7,726	-0.52%
2018/10/15	6	21.74	4	22.18	22.00	2	7,678	0.03%
2018/10/12	6	21.62	0	0.00	21.60	6	7,583	0.08%
2018/10/11	5.5	21.05	0	0.00	21.05	5.5	7,437	0.07%
2018/10/09	5	23.25	16.5	23.30	23.35	-11.5	7,356	-0.16%
2018/10/08	0	0.00	5	23.55	23.00	-5	7,322	-0.07%
2018/10/05	2	23.55	2	23.00	23.00	0	7,242	0.00%
2018/10/04	10	24.00	1	23.45	24.10	9	7,126	0.13%
2018/10/03	0	0.00	1	24.20	23.75	-1	7,062	-0.01%
2018/10/01	0	0.00	1.4	24.29	24.40	-1.4	7,001	-0.02%
2018/09/28	10	25.50	14	24.65	24.60	-4	6,963	-0.06%
2018/09/27	19	24.97	13	25.17	25.30	6	6,795	0.09%
2018/09/26	4	24.53	2.2	24.70	24.80	1.8	6,650	0.03%
2018/09/25	1	23.55	2	23.75	23.55	-1	6,526	-0.02%
2018/09/21	17.5	24.35	1	24.10	24.05	16.5	6,454	0.26%
2018/09/20	0	0.00	4	23.93	23.80	-4	6,333	-0.06%
2018/09/19	10	24.85	4	24.60	24.65	6	6,195	0.10%
2018/09/18	5	24.63	1	24.05	24.65	4	6,141	0.07%
2018/09/17	4	24.65	7	24.56	24.60	-3	6,009	-0.05%
2018/09/14	6	24.42	7	24.51	25.00	-1	5,859	-0.02%
2018/09/13	12	23.49	72	23.59	23.75	-60	5,568	-1.08%
2018/09/12	57	23.26	9	23.33	23.30	48	5,400	0.89%
2018/09/11	0	0.00	4	22.64	22.75	-4	5,158	-0.08%
2018/09/10	2.5	21.95	3	21.58	22.40	-0.5	5,014	-0.01%
2018/09/07	9	22.31	16	21.90	21.80	-7	4,829	-0.14%
2018/09/06	1	21.85	0	0.00	21.75	1	4,504	0.02%
2018/09/05	0	0.00	15	21.41	21.50	-15	4,448	-0.34%
2018/09/03	2	21.53	5	21.17	21.15	-3	4,391	-0.07%
2018/08/31	36	21.39	21	21.28	21.45	15	4,320	0.35%
2018/08/30	0.2	21.35	1	21.60	21.45	-0.8	4,271	-0.02%
2018/08/29	4	21.66	2	21.90	21.95	2	4,235	0.05%
2018/08/28	0	0.00	3	21.40	21.35	-3	4,138	-0.07%
2018/08/27	3	21.80	7.3	21.59	21.50	-4.3	4,155	-0.10%
2018/08/24	3.2	21.90	8	21.74	21.75	-4.8	4,019	-0.12%
2018/08/23	25	21.47	10	21.48	21.65	15	3,728	0.40%
2018/08/22	18	20.63	12	20.33	20.65	6	3,364	0.18%
2018/08/21	0.2	19.75	0	0.00	19.80	0.2	3,080	0.01%
2018/08/20	0	0.00	6	19.18	19.10	-6	2,905	-0.21%
2018/08/17	3	19.40	180	18.95	19.05	-177	2,850	-6.21%	大賣/鉅額交易
2018/08/16	47	19.05	0	0.00	18.80	47	2,680	1.75%
2018/08/15	2	18.53	0	0.00	18.55	2	2,430	0.08%
2018/08/13	141	17.95	0	0.00	18.00	141	2,271	6.21%	大買/鉅額交易
2018/08/10	2	17.90	8	17.81	17.85	-6	2,203	-0.27%
2018/08/09	5	17.40	0	0.00	17.30	5	2,187	0.23%
2018/08/02	0.2	17.10	0	0.00	17.10	0.2	2,506	0.01%
2018/07/31	0.2	17.15	0	0.00	17.25	0.2	2,649	0.01%
2018/07/30	5	17.05	5	17.10	17.10	0	2,655	0.00%
2018/06/29	10	17.00	0	0.00	17.15	10	2,974	0.34%
2018/06/27	0	0.00	0.1	17.00	17.05	-0.1	2,979	0.00%
2018/06/25	0	0.00	5	16.90	16.80	-5	2,951	-0.17%
2018/06/21	0	0.00	1	17.20	17.10	-1	2,950	-0.03%
2018/06/13	1	17.85	0	0.00	17.85	1	2,853	0.04%
2018/06/12	0	0.00	2	17.95	17.95	-2	2,846	-0.07%
2018/06/06	3	17.95	1	17.90	18.05	2	2,823	0.07%
2018/06/05	6	18.33	0	0.00	18.15	6	2,803	0.21%
2018/06/04	0	0.00	1	18.55	18.50	-1	2,726	-0.04%
2018/06/01	0	0.00	2	18.00	17.95	-2	2,590	-0.08%
2018/05/18	11	18.15	20	18.10	18.00	-9	3,034	-0.30%
2018/05/14	0	0.00	1	17.40	17.55	-1	2,901	-0.03%
2018/05/11	1	17.80	1	17.65	17.65	0	2,876	0.00%
2018/05/09	0.1	17.25	1	17.35	17.30	-1	2,671	-0.04%
2018/05/08	0	0.00	1	17.30	17.40	-1	2,661	-0.04%
2018/05/07	1	17.10	0	0.00	17.15	1	2,574	0.04%
2018/05/04	0	0.00	1	17.05	17.10	-1	2,552	-0.04%
2018/05/03	1	17.15	0	0.00	17.15	1	2,539	0.04%
2018/04/30	0	0.00	1	16.80	16.85	-1	2,460	-0.04%
2018/04/27	0	0.00	20	16.60	16.65	-20	2,456	-0.81%
2018/04/25	0	0.00	4	16.30	16.30	-4	2,537	-0.16%
2018/04/19	0	0.00	1	16.45	16.45	-1	3,040	-0.03%
2018/04/16	0	0.00	1	16.60	16.60	-1	3,125	-0.03%
2018/04/13	1	16.65	0	0.00	16.80	1	3,167	0.03%
2018/04/12	0	0.00	14.6	16.75	16.85	-14.6	3,198	-0.46%
2018/04/09	0	0.00	2	16.23	16.30	-2	3,063	-0.07%
2018/03/27	0	16.25	0	0.00	16.15	0	3,246	0.00%
2018/03/22	2	16.40	0	0.00	16.35	2	3,297	0.06%
2018/03/15	0	0.00	1	16.80	16.90	-1	3,371	-0.03%
2018/03/13	0	0.00	6	16.92	16.95	-6	3,410	-0.18%
2018/03/12	5	17.10	0	0.00	16.95	5	3,411	0.15%
2018/03/09	2	16.80	0	0.00	16.70	2	3,495	0.06%
2018/03/07	0	16.75	5	16.55	16.70	-5	3,615	-0.14%
2018/03/06	0	0.00	2	16.63	16.60	-2	3,631	-0.06%
2018/03/05	10	17.08	4	16.80	16.80	6	3,624	0.17%
2018/03/02	1	17.00	0	0.00	17.15	1	3,587	0.03%
2018/03/01	6	17.18	1	17.15	17.10	5	3,570	0.14%
2018/02/27	5	17.00	10	16.97	16.90	-5	3,498	-0.14%
2018/02/26	7	17.33	17	17.51	17.30	-10	3,399	-0.29%
2018/02/23	1	16.15	6	15.87	16.30	-5	3,079	-0.16%
2018/02/21	1	15.55	0	0.00	15.60	1	3,129	0.03%
2018/02/08	1	15.45	0	0.00	15.55	1	3,174	0.03%
2018/02/07	1	15.55	0	0.00	15.50	1	3,195	0.03%
2018/02/06	2	15.63	4	15.70	15.40	-2	3,239	-0.06%
2018/01/31	0	0.00	3	15.95	15.90	-3	3,223	-0.09%
2018/01/25	1	16.40	0	0.00	16.35	1	3,338	0.03%
2018/01/23	1	16.50	0	0.00	16.35	1	3,337	0.03%
2018/01/22	0	0.00	22	16.40	16.40	-22	3,323	-0.66%
2018/01/18	16	16.82	0	0.00	16.80	16	3,254	0.49%
2018/01/17	25	17.47	5	17.10	17.20	20	3,139	0.64%
2018/01/11	0	0.00	1	16.40	16.40	-1	2,973	-0.03%
2018/01/10	0	0.00	1	16.40	16.30	-1	3,009	-0.03%
2018/01/05	10	16.55	5	16.55	16.60	5	3,075	0.16%
2018/01/03	0	0.00	2	16.50	16.40	-2	3,127	-0.06%