正隆 (1904)-元大-蘆洲券商分點個股進出

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
22.20
漲跌
--
漲幅
0.00%
成交量
793張
產業
上市造紙類股▲0.70%
653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－元大-蘆洲券商分點個股進出

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-蘆洲券商分點個股進出
元大-蘆洲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
2024/11/22	0	0.00	8	22.28	22.20	-8	1,333	-0.60%
2024/11/18	0.1	22.25	0	0.00	22.20	0.1	1,346	0.00%
2024/11/14	1	22.00	3	22.02	22.05	-2	1,373	-0.15%
2024/11/13	0.1	22.38	0	0.00	22.20	0.1	1,355	0.01%
2024/11/12	1.2	22.92	0	0.00	22.85	1.2	1,303	0.09%
2024/11/11	0.1	23.56	0	0.00	23.45	0.1	1,274	0.01%
2024/11/06	1.1	23.94	0	0.00	24.00	1.1	1,259	0.08%
2024/11/05	0.1	23.90	0	0.00	23.90	0.1	1,267	0.01%
2024/10/29	1	24.05	0	0.00	23.85	1	1,345	0.07%
2024/10/28	1	24.20	0	0.00	24.20	1	1,334	0.07%
2024/10/23	1.4	24.16	0	0.00	24.20	1.4	1,354	0.10%
2024/10/22	0.1	24.30	0	0.00	24.30	0.1	1,355	0.01%
2024/10/17	1	24.30	0	0.00	24.15	1	1,421	0.07%
2024/10/15	0.1	24.35	0	0.00	24.55	0.1	1,410	0.01%
2024/10/14	0.1	23.95	0	0.00	24.35	0.1	1,397	0.01%
2024/10/09	0.1	23.85	0	0.00	23.70	0.1	1,366	0.00%
2024/10/07	0	24.45	0	0.00	24.35	0	1,340	0.00%
2024/10/04	2	24.25	0	0.00	24.35	2	1,332	0.15%
2024/10/01	1.4	24.47	1	24.30	24.45	0.4	1,324	0.03%
2024/09/27	0.3	24.86	10	24.90	24.85	-9.7	1,255	-0.77%
2024/09/26	43.1	24.44	0	0.00	24.35	43.1	1,212	3.56%
2024/09/24	1	24.15	0	0.00	24.30	1	1,190	0.08%
2024/09/23	0	24.40	0	24.30	24.25	0	1,196	0.00%
2024/09/20	1	24.15	0	0.00	24.45	1	1,199	0.08%
2024/09/18	1	23.85	0	0.00	24.10	1	1,185	0.08%
2024/09/16	10	24.20	0	0.00	24.20	10	1,187	0.84%
2024/09/06	0.1	24.15	0	0.00	24.30	0.1	1,118	0.01%
2024/09/05	5	24.31	1	24.50	24.35	4	1,107	0.36%
2024/09/04	6.1	24.28	0	24.60	24.10	6.1	1,093	0.55%
2024/08/29	0	0.00	0	25.65	25.60	0	1,034	0.00%
2024/08/28	0.1	25.80	0	0.00	25.70	0.1	1,033	0.00%
2024/08/27	0	0.00	0	25.95	25.90	0	1,040	0.00%
2024/08/22	0	25.95	0	0.00	25.95	0	1,041	0.00%
2024/08/20	1	25.90	0	25.75	25.70	1	1,042	0.10%
2024/08/16	0.3	25.85	0	0.00	25.85	0.3	1,040	0.03%
2024/08/14	0	0.00	1	26.00	26.00	-1	1,019	-0.10%
2024/08/13	0	0.00	6	25.70	25.80	-6	1,020	-0.59%
2024/08/12	2	25.80	0	25.50	25.70	2	1,024	0.19%
2024/08/09	0	25.35	1	25.30	25.05	-1	1,028	-0.10%
2024/08/08	1	24.70	0	0.00	24.90	1	1,015	0.10%
2024/08/05	2.1	23.93	0	0.00	23.75	2.1	982	0.21%
2024/08/02	2	26.25	0	0.00	26.00	2	941	0.21%
2024/07/31	0	26.45	0	0.00	26.30	0	915	0.00%
2024/07/30	1	26.50	0	0.00	26.50	1	913	0.11%
2024/07/22	1.3	26.80	3	26.80	26.75	-1.7	895	-0.19%
2024/07/18	1	27.75	0	0.00	28.10	1	848	0.12%
2024/07/16	1	28.00	2	27.95	28.00	-1	847	-0.12%
2024/07/10	0	28.65	4	28.45	28.45	-4	846	-0.47%
2024/07/09	0	0.00	0	28.75	28.70	0	819	0.00%
2024/07/04	0	0.00	1	28.75	28.85	-1	816	-0.12%
2024/06/26	0	0.00	0.1	28.75	28.75	-0.1	879	-0.01%
2024/06/25	0	28.75	0	0.00	28.80	0	876	0.00%
2024/06/20	5	29.05	10	29.10	29.10	-5	885	-0.56%
2024/06/19	1	28.90	0	28.95	29.00	1	879	0.11%
2024/06/17	4	28.98	0	0.00	29.00	4	886	0.45%
2024/06/14	1	28.75	0	0.00	28.80	1	888	0.11%
2024/06/13	2.1	28.73	0.1	28.80	28.70	2	887	0.23%
2024/06/12	0	0.00	1	28.75	28.85	-1	888	-0.11%
2024/06/07	1	28.80	0.2	28.85	28.85	0.9	893	0.10%
2024/06/06	2	28.78	0	0.00	28.80	2	891	0.22%
2024/06/05	0	28.82	0	0.00	28.80	0	889	0.00%
2024/06/04	0	0.00	1	28.85	28.85	-1	902	-0.11%
2024/06/03	2	28.95	0.6	29.00	28.95	1.4	904	0.16%
2024/05/31	0	0.00	0	28.80	29.25	0	903	0.00%
2024/05/30	0	28.85	0	0.00	28.80	0	895	0.00%
2024/05/28	1	28.80	0	0.00	28.85	1	910	0.11%
2024/05/27	2	28.70	0	0.00	28.70	2	904	0.22%
2024/05/24	0	28.80	0	0.00	28.65	0	902	0.00%
2024/05/23	0	0.00	0	28.85	28.80	0	894	0.00%
2024/05/22	0	28.95	0	28.95	28.85	0	889	0.00%
2024/05/21	0	0.00	0.1	28.85	28.85	-0.1	886	-0.01%
2024/05/20	0	0.00	1	29.15	29.10	-1	881	-0.11%
2024/05/17	0	0.00	0	29.00	29.00	0	882	0.00%
2024/05/16	0	0.00	0	29.00	28.95	0	886	0.00%
2024/05/15	0	0.00	1	28.80	28.85	-1	886	-0.11%
2024/05/14	0	29.00	1	28.95	28.90	-1	886	-0.11%
2024/05/13	0	0.00	1	29.00	29.00	-1	891	-0.11%
2024/05/08	0	0.00	4	29.00	28.95	-4	896	-0.45%
2024/05/07	0	29.05	12	29.08	29.10	-12	901	-1.33%
2024/05/06	0	0.00	1	29.15	29.20	-1	897	-0.11%
2024/05/03	0	0.00	1.1	29.24	29.10	-1.1	897	-0.12%
2024/05/02	0	0.00	3	29.30	29.30	-3	893	-0.34%
2024/04/29	3	29.20	1	29.10	29.40	2	890	0.22%
2024/04/25	0	29.20	3	29.10	29.00	-3	871	-0.34%
2024/04/24	1	29.00	0	0.00	28.85	1	863	0.12%
2024/04/22	0	0.00	8	28.94	29.10	-8	868	-0.92%
2024/04/19	1	28.20	2	28.58	28.20	-1	844	-0.12%
2024/04/18	0	0.00	1	28.45	28.60	-1	825	-0.12%
2024/04/16	1.1	28.37	38	28.43	28.35	-36.9	821	-4.49%
2024/04/15	0	0.00	4	29.15	29.00	-4	789	-0.51%
2024/04/12	0.6	29.10	0	0.00	28.95	0.6	787	0.08%
2024/04/10	0	0.00	3	29.50	29.30	-3	780	-0.38%
2024/04/09	1	29.00	5	29.16	29.20	-4	769	-0.52%
2024/04/08	0	0.00	2	28.93	29.05	-2	789	-0.25%
2024/04/03	0	28.95	0	0.00	28.85	0	783	0.00%
2024/04/02	2	28.90	0	0.00	28.80	2	773	0.26%
2024/04/01	0	0.00	1	29.05	29.10	-1	718	-0.14%
2024/03/29	2	28.93	0	0.00	29.00	2	714	0.28%
2024/03/28	1	29.25	10	29.25	29.30	-9	705	-1.28%
2024/03/27	0	29.28	1	29.25	29.25	-1	700	-0.14%
2024/03/26	1	29.00	0	0.00	29.00	1	691	0.14%
2024/03/25	0.1	29.10	1	29.05	29.10	-0.9	693	-0.13%
2024/03/22	1.1	29.16	0	0.00	29.10	1.1	695	0.16%
2024/03/21	0	0.00	2	29.20	29.25	-2	735	-0.27%
2024/03/20	0	29.05	0	0.00	28.95	0	752	0.00%
2024/03/19	0	29.01	0	0.00	28.95	0	756	0.00%
2024/03/18	2	28.80	0	0.00	28.85	2	754	0.27%
2024/03/15	0	28.88	1	28.80	28.75	-1	765	-0.13%
2024/03/14	1	28.70	0.1	28.85	28.85	1	762	0.12%
2024/03/13	1.1	28.80	0	0.00	28.85	1.1	762	0.14%
2024/03/12	0	0.00	3	28.80	28.80	-3	752	-0.40%
2024/03/11	1	28.50	0	0.00	28.55	1	750	0.13%
2024/03/08	0	28.55	0	0.00	28.55	0	750	0.00%
2024/03/07	1	28.70	0	28.85	28.70	1	762	0.13%
2024/03/05	0.1	29.00	0	0.00	28.85	0.1	763	0.01%
2024/03/04	4.1	29.22	0	0.00	29.05	4.1	760	0.53%
2024/03/01	0.1	29.00	0	0.00	29.00	0.1	753	0.01%
2024/02/29	1.1	29.00	0	0.00	29.00	1.1	756	0.14%
2024/02/27	0.1	28.90	0	0.00	28.85	0.1	755	0.01%
2024/02/26	0.1	28.80	0	0.00	29.00	0.1	757	0.01%
2024/02/23	1	29.00	2	29.10	28.95	-1	765	-0.13%
2024/02/22	1	29.20	0.1	29.25	29.15	1	768	0.12%
2024/02/21	2	29.20	0	0.00	29.20	2	770	0.26%
2024/02/20	0	29.20	0	0.00	29.10	0	777	0.00%
2024/02/19	0.3	29.30	1	29.35	29.35	-0.7	788	-0.09%
2024/02/16	1	28.70	0	0.00	29.20	1	825	0.12%
2024/02/15	1	28.70	1	28.75	28.80	0	821	0.00%
2024/02/05	1	28.80	0	0.00	28.75	1	817	0.12%
2024/02/02	0	0.00	0	29.00	28.85	0	818	0.00%
2024/02/01	0.1	28.90	0	0.00	28.90	0.1	817	0.01%
2024/01/30	3	28.92	0	0.00	28.85	3	811	0.37%
2024/01/29	1	29.00	0	0.00	29.05	1	814	0.12%
2024/01/26	1	28.85	0	0.00	28.85	1	819	0.12%
2024/01/25	1	28.95	0	0.00	28.95	1	819	0.12%
2024/01/23	1	28.85	3.1	28.77	28.80	-2	824	-0.24%
2024/01/22	1	28.70	0	28.75	28.75	1	824	0.12%
2024/01/19	1.1	28.56	0	0.00	28.65	1.1	823	0.13%
2024/01/17	1.1	28.67	2	28.85	28.85	-0.9	830	-0.10%
2024/01/16	1	29.05	0	29.10	28.95	1	820	0.12%
2024/01/15	0	29.40	2	29.25	29.25	-2	814	-0.25%
2024/01/12	1	29.30	0.2	29.30	29.30	0.8	826	0.10%
2024/01/10	2	29.08	1	29.20	29.10	1	922	0.11%
2024/01/09	0	0.00	2	29.35	29.25	-2	932	-0.21%
2024/01/08	1	29.40	0	0.00	29.40	1	993	0.10%
2024/01/05	1	29.35	0	0.00	29.40	1	1,031	0.10%
2024/01/03	1	29.20	1	29.30	29.25	0	1,064	0.00%
2024/01/02	5.1	29.34	0	0.00	29.35	5.1	1,076	0.47%
2023/12/28	0	29.95	0.2	29.95	29.90	-0.2	1,049	-0.02%
2023/12/27	0.5	29.90	0.1	29.85	29.90	0.5	1,065	0.04%
2023/12/26	0.1	29.55	0	0.00	29.70	0.1	1,080	0.01%
2023/12/25	1.1	29.65	0	0.00	29.50	1.1	1,130	0.09%
2023/12/22	1.1	29.85	0	0.00	29.80	1.1	1,140	0.09%
2023/12/21	0	30.15	0	0.00	29.95	0	1,152	0.00%
2023/12/20	0	0.00	1	30.00	30.00	-1	1,168	-0.09%
2023/12/19	3	29.77	0	0.00	29.70	3	1,173	0.26%
2023/12/18	5	30.46	1	30.50	30.25	4	1,193	0.34%
2023/12/15	0	0.00	1.1	30.10	30.10	-1.1	1,167	-0.09%
2023/12/14	1	29.45	1	29.95	29.80	0	1,160	0.00%
2023/12/13	2.2	29.31	1	29.35	29.30	1.1	1,165	0.10%
2023/12/12	12.1	29.64	4	29.65	29.55	8.1	1,186	0.68%
2023/12/11	2	29.98	0	0.00	30.15	2	1,184	0.17%
2023/12/06	0	30.10	0	0.00	30.05	0	1,251	0.00%
2023/12/05	0	30.10	1	30.15	29.95	-1	1,256	-0.08%
2023/12/04	0	0.00	0	30.00	30.10	0	1,259	0.00%
2023/12/01	20	29.66	2	29.80	29.80	18	1,246	1.44%
2023/11/30	1	29.55	0	0.00	29.75	1	1,250	0.08%
2023/11/29	0.3	29.69	0	0.00	29.75	0.3	1,271	0.02%
2023/11/27	1	29.50	0	0.00	29.45	1	1,361	0.07%
2023/11/22	0.4	29.54	14	29.40	29.45	-13.7	1,468	-0.93%
2023/11/21	0.1	29.55	1	29.80	29.85	-1	1,471	-0.06%
2023/11/20	1.2	29.57	0	0.00	29.55	1.2	1,497	0.08%
2023/11/17	0.1	29.79	0.2	29.80	29.80	-0.1	1,530	-0.01%
2023/11/16	3.2	29.46	0	0.00	29.55	3.2	1,543	0.21%
2023/11/15	8	29.35	6	29.33	29.70	2.1	1,549	0.13%
2023/11/13	0	28.90	0	0.00	28.95	0	1,587	0.00%
2023/11/10	1	28.95	0.3	29.00	28.90	0.7	1,615	0.04%
2023/11/03	1.1	28.59	0	0.00	28.60	1.1	1,894	0.06%
2023/11/02	2.2	28.36	0	0.00	28.35	2.2	1,958	0.11%
2023/11/01	0.4	28.32	0	0.00	28.30	0.4	2,108	0.02%
2023/10/31	0.1	28.50	0	0.00	28.30	0.1	2,182	0.00%
2023/10/30	0	28.65	0	0.00	28.60	0	2,353	0.00%
2023/10/26	3	28.63	0	0.00	28.55	3	2,586	0.12%
2023/10/25	3	28.73	0	0.00	28.65	3	2,870	0.10%
2023/10/24	0	0.00	1	28.85	28.85	-1	3,296	-0.03%
2023/10/23	0	0.00	0.2	28.75	28.70	-0.2	3,337	0.00%
2023/10/20	1.1	28.55	0	28.50	28.60	1.1	3,380	0.03%
2023/10/18	1.1	28.35	0	0.00	29.10	1.1	3,477	0.03%
2023/10/17	1	28.50	0	0.00	28.45	1	3,449	0.03%
2023/10/16	4	29.08	1.1	28.80	28.65	2.9	3,463	0.08%
2023/10/13	1.2	28.43	2	28.95	28.50	-0.8	3,441	-0.02%
2023/10/12	1	28.45	0	0.00	28.40	1	3,439	0.03%
2023/10/11	1	28.30	0	0.00	28.35	1	3,460	0.03%
2023/10/02	1.1	28.40	1	28.40	28.40	0.1	3,636	0.00%
2023/09/28	3.2	28.62	0	0.00	28.65	3.2	3,764	0.09%
2023/09/27	0	0.00	3	28.55	28.50	-3	3,785	-0.08%
2023/09/26	1	28.30	0	0.00	28.30	1	3,857	0.03%
2023/09/22	1	28.10	0	0.00	28.30	1	4,009	0.02%
2023/09/21	2.1	28.08	0	0.00	28.10	2.1	4,143	0.05%
2023/09/20	0	0.00	1	28.35	28.40	-1	4,184	-0.02%
2023/09/19	0	0.00	0.1	28.45	28.40	-0.1	4,374	0.00%
2023/09/18	1	28.35	2	28.33	28.45	-1	4,875	-0.02%
2023/09/15	0.1	28.30	0	0.00	28.20	0.1	4,950	0.00%
2023/09/13	0.1	28.30	0	0.00	28.45	0.1	4,960	0.00%
2023/09/12	0	28.20	0	0.00	28.25	0	4,996	0.00%
2023/09/11	0	0.00	10	27.90	28.00	-10	5,018	-0.20%
2023/09/08	0	0.00	10	28.10	28.05	-10	5,045	-0.20%
2023/09/07	1	28.00	0	0.00	28.15	1	5,102	0.02%
2023/09/06	1	28.35	0	0.00	28.15	1	5,151	0.02%
2023/09/05	1.1	28.47	0	0.00	28.50	1.1	5,189	0.02%
2023/09/04	0	28.75	0	0.00	28.70	0	5,251	0.00%
2023/09/01	15	28.65	1	28.60	28.55	14	5,273	0.27%
2023/08/29	1.4	27.82	6	27.62	27.85	-4.6	5,593	-0.08%
2023/08/28	2.1	27.48	0	0.00	27.50	2.1	5,850	0.04%
2023/08/25	3.1	27.92	5	27.89	27.95	-1.9	5,804	-0.03%
2023/08/24	1	28.10	0	0.00	27.85	1	5,797	0.02%
2023/08/23	1	27.95	0	0.00	28.10	1	5,797	0.02%
2023/08/22	2.1	28.06	10	28.15	28.05	-8	5,809	-0.14%
2023/08/21	0.2	28.28	0	0.00	28.45	0.2	5,812	0.00%
2023/08/18	3.2	28.38	3	28.30	28.35	0.2	5,850	0.00%
2023/08/17	2	28.63	0	0.00	28.80	2	5,935	0.03%
2023/08/15	0	0.00	1	29.10	29.10	-1	5,950	-0.02%
2023/08/14	6	29.38	11.1	29.14	29.00	-5.1	6,008	-0.08%
2023/08/11	3.2	29.91	2	30.10	30.00	1.2	6,008	0.02%
2023/08/10	9.6	31.14	9	31.00	30.45	0.6	5,968	0.01%
2023/08/09	1	32.35	2	32.35	32.45	-1	5,861	-0.02%
2023/08/08	3.1	32.77	9	33.41	32.70	-6	5,843	-0.10%
2023/08/07	4.1	33.87	7	33.37	33.45	-3	5,843	-0.05%
2023/08/04	4.1	34.41	13	34.52	34.40	-8.9	5,757	-0.15%
2023/08/02	4	34.39	3.1	34.40	34.00	0.9	5,938	0.02%
2023/08/01	6	34.21	15	34.04	33.90	-9	5,847	-0.15%
2023/07/31	10	34.77	4.1	34.78	34.55	5.9	5,939	0.10%
2023/07/28	54.1	34.88	15	34.17	34.10	39.1	6,126	0.64%
2023/07/27	13	34.80	30	34.98	35.00	-17	5,983	-0.28%
2023/07/26	0	0.00	4	33.35	33.15	-4	5,634	-0.07%
2023/07/25	2.1	32.76	4	32.80	32.70	-1.9	5,643	-0.03%
2023/07/24	3	32.95	0.1	32.80	32.75	2.9	5,693	0.05%
2023/07/21	5	32.42	0	0.00	32.25	5	5,906	0.08%
2023/07/20	6	32.67	5	32.73	32.80	1	6,338	0.02%
2023/07/19	1.2	31.96	1	32.15	31.90	0.2	6,847	0.00%
2023/07/18	2	32.25	4.1	32.17	32.05	-2.1	7,263	-0.03%
2023/07/17	0	0.00	1	32.60	32.75	-1	7,430	-0.01%
2023/07/14	11	32.50	0	0.00	32.40	11	7,402	0.15%
2023/07/13	6.4	32.13	27	31.95	31.90	-20.6	7,373	-0.28%
2023/07/12	1	32.55	3	32.67	32.55	-2	7,311	-0.03%
2023/07/11	1	32.75	2	32.80	32.80	-1	7,286	-0.01%
2023/07/10	9.4	32.82	0	0.00	32.80	9.4	7,266	0.13%
2023/07/07	5.3	33.18	2	33.20	33.30	3.3	7,228	0.05%
2023/07/06	13	34.30	36	34.41	34.00	-23	7,151	-0.32%
2023/07/05	0	0.00	2	34.42	34.05	-2	7,034	-0.03%
2023/07/04	5.1	34.03	3	33.80	33.80	2.1	6,972	0.03%
2023/07/03	3	34.22	3	34.23	34.20	0	6,895	0.00%
2023/06/30	5	34.13	9	33.81	34.05	-4	6,789	-0.06%
2023/06/29	10	33.99	10	34.04	34.25	0	6,717	0.00%
2023/06/28	7.1	33.33	3	33.28	33.15	4.1	6,563	0.06%
2023/06/27	8.3	34.00	31.2	33.88	33.80	-22.9	6,491	-0.35%
2023/06/26	72	34.41	34.7	34.43	34.75	37.3	6,287	0.59%
2023/06/21	2.1	33.27	7	33.31	33.30	-4.9	5,768	-0.08%
2023/06/20	2.2	32.61	0.1	32.75	32.60	2.1	5,679	0.04%
2023/06/16	25	32.38	11	32.30	32.35	14	5,636	0.25%
2023/06/15	15.3	32.20	0	0.00	32.30	15.3	5,582	0.27%
2023/06/14	4	32.69	2	32.55	32.55	2	5,558	0.04%
2023/06/13	9.2	32.77	0	0.00	32.90	9.2	5,535	0.17%
2023/06/12	4.1	33.08	11	32.90	33.20	-6.9	5,483	-0.13%
2023/06/09	2	33.53	1	33.75	33.80	1	5,424	0.02%
2023/06/08	8.2	33.32	0	0.00	33.25	8.2	5,374	0.15%
2023/06/07	6.2	33.76	0	33.75	33.80	6.2	5,307	0.12%
2023/06/06	2	33.60	0	0.00	33.55	2	5,261	0.04%
2023/06/05	6	33.77	21	33.84	33.75	-15	5,124	-0.29%
2023/06/02	30.1	33.60	13	33.85	33.25	17.1	5,014	0.34%
2023/06/01	31	33.46	40.4	33.67	33.50	-9.4	4,830	-0.19%
2023/05/30	0.1	31.90	1	31.70	31.75	-0.9	4,521	-0.02%
2023/05/29	2	31.73	1	31.95	31.95	1	4,522	0.02%
2023/05/26	7	31.53	0	0.00	31.60	7	4,497	0.16%
2023/05/25	2	32.18	1	32.10	32.20	1	4,449	0.02%
2023/05/24	1	32.70	0	0.00	32.45	1	4,428	0.02%
2023/05/23	8	32.58	11	32.60	32.60	-3	4,365	-0.07%
2023/05/22	1	31.05	0	0.00	31.75	1	4,229	0.02%
2023/05/19	3.3	31.38	0	0.00	31.35	3.3	4,193	0.08%
2023/05/18	1	32.05	0	0.00	31.85	1	4,149	0.02%
2023/05/17	0	0.00	1.1	31.85	31.80	-1.1	4,074	-0.03%
2023/05/16	0	0.00	40	31.57	31.70	-40	4,032	-0.99%
2023/05/15	1	31.55	0	0.00	31.45	1	4,024	0.02%
2023/05/12	3.1	32.02	1.6	31.88	32.05	1.6	4,013	0.04%
2023/05/11	3.1	32.02	1.6	31.88	31.75	1.6	4,001	0.04%
2023/05/10	7.5	32.50	0.2	32.75	32.40	7.3	3,948	0.18%
2023/05/09	10.1	34.21	14.1	33.99	33.20	-4	3,911	-0.10%
2023/05/08	1.4	33.14	0.5	33.10	33.50	0.9	3,665	0.02%
2023/05/05	4	33.92	12	33.34	33.10	-8	3,594	-0.22%
2023/05/04	43.8	33.37	19	33.28	33.65	24.8	3,437	0.72%
2023/05/03	4	32.20	21.4	32.02	32.10	-17.4	3,116	-0.56%
2023/05/02	4	31.91	2	31.93	32.00	2	2,986	0.07%
2023/04/28	14	31.46	7	31.31	31.30	7	2,919	0.24%
2023/04/27	7	31.14	10	31.34	31.35	-3	2,866	-0.11%
2023/04/26	35	31.92	16	31.98	32.00	19	2,767	0.69%
2023/04/25	34	32.19	31	31.93	32.35	3	2,461	0.12%
2023/04/24	8	31.91	9	32.06	32.50	-1	2,003	-0.05%
2023/04/21	35.2	30.95	26	31.58	30.40	9.2	1,446	0.64%
2023/04/20	7	29.83	11	29.67	29.45	-4	1,034	-0.39%
2023/04/18	0	0.00	0	28.95	28.75	0	845	0.00%
2023/04/17	0	29.00	1	28.90	28.95	-1	856	-0.12%
2023/04/14	0	0.00	0	28.85	28.85	0	860	0.00%
2023/04/12	1	28.50	2	29.00	28.80	-1	846	-0.12%
2023/04/10	1	28.60	1	28.55	28.45	0	832	0.00%
2023/04/07	1	28.40	0	0.00	28.75	1	801	0.12%
2023/04/06	2	28.38	0	0.00	28.60	2	789	0.25%
2023/03/31	0	28.25	0	0.00	28.25	0	778	0.00%
2023/03/30	1	28.20	0	0.00	28.10	1	777	0.13%
2023/03/29	1.1	28.35	0	0.00	28.25	1.1	776	0.14%
2023/03/28	0.1	28.35	0	0.00	28.30	0.1	779	0.01%
2023/03/27	0.1	28.15	0	28.25	28.20	0.1	780	0.01%
2023/03/24	1	28.00	0	0.00	28.00	1	798	0.13%
2023/03/23	0	27.99	0	0.00	28.00	0	797	0.00%
2023/03/22	0	28.00	0	0.00	27.85	0	796	0.00%
2023/03/21	1	27.70	0.1	28.00	27.80	1	794	0.12%
2023/03/20	1	27.25	0	0.00	27.45	1	791	0.13%
2023/03/17	4.3	27.42	0	0.00	27.15	4.3	786	0.54%
2023/03/16	6	27.79	0	0.00	27.60	6	751	0.80%
2023/03/15	12.2	28.57	0	0.00	28.40	12.2	733	1.66%
2023/03/13	0	28.90	0	0.00	28.80	0	755	0.00%
2023/03/10	10.1	29.10	0	0.00	28.85	10.1	753	1.34%
2023/03/09	0	29.18	0	0.00	29.05	0	766	0.00%
2023/03/08	0	29.15	0	29.15	29.10	0	776	0.00%
2023/03/07	0	29.03	0	0.00	29.00	0	773	0.00%
2023/03/06	0	28.90	0	0.00	28.80	0	767	0.00%
2023/03/03	0	28.85	0	28.80	28.75	0	762	0.00%
2023/03/02	2	28.60	0	0.00	28.75	2	764	0.26%
2023/03/01	0	28.84	0	0.00	28.70	0	774	0.00%
2023/02/24	1	28.70	0.1	28.85	28.85	0.9	772	0.12%
2023/02/22	0	0.00	0.5	28.60	28.60	-0.5	794	-0.06%
2023/02/21	0	0.00	0.4	28.80	28.70	-0.4	800	-0.05%
2023/02/20	0	0.00	0.1	28.85	28.65	-0.1	811	-0.01%
2023/02/16	0	28.65	0	0.00	28.55	0	834	0.00%
2023/02/15	3	28.48	0.1	28.60	28.45	2.9	842	0.34%
2023/02/13	0.5	28.60	0.1	28.50	28.55	0.5	847	0.05%
2023/02/09	0	0.00	0.1	29.20	29.00	-0.1	836	-0.01%
2023/02/08	0	0.00	0.2	29.13	29.05	-0.2	821	-0.02%
2023/02/07	0	0.00	0.3	29.02	29.10	-0.3	808	-0.04%
2023/02/06	1	28.70	0	0.00	28.60	1	785	0.12%
2023/02/02	0.1	28.85	1	28.95	29.00	-1	773	-0.12%
2023/02/01	5.1	28.87	0	0.00	28.85	5.1	763	0.66%
2023/01/31	0	29.00	0	0.00	29.10	0	757	0.00%
2023/01/30	0.1	28.70	0	0.00	28.85	0.1	744	0.01%
2023/01/17	0.1	28.30	0	0.00	28.50	0.1	730	0.01%
2023/01/12	0	0.00	0.5	28.25	28.35	-0.5	729	-0.07%
2023/01/11	0	0.00	1	28.25	28.30	-1	725	-0.14%
2023/01/10	1	28.10	0	0.00	28.40	1	724	0.14%
2023/01/06	0.1	27.70	0	0.00	27.60	0.1	688	0.01%
2023/01/05	0	27.65	0	0.00	27.65	0	702	0.00%
2022/12/28	0	0.00	2	27.20	27.20	-2	703	-0.28%
2022/12/27	0.1	27.25	0	0.00	27.25	0.1	704	0.01%
2022/12/21	0.1	27.30	0	0.00	27.15	0.1	726	0.01%
2022/12/15	0	27.65	0	0.00	27.50	0	710	0.01%
2022/12/13	0	0.00	1	27.80	27.80	-1	707	-0.14%
2022/12/08	0	0.00	1	27.60	27.70	-1	725	-0.14%
2022/12/07	0	0.00	4	27.85	27.85	-4	729	-0.55%
2022/12/02	0.1	27.55	0	0.00	27.50	0.1	721	0.01%
2022/11/30	0.1	27.40	0	0.00	27.15	0.1	719	0.01%
2022/11/28	0	0.00	0.2	27.20	27.20	-0.2	717	-0.02%
2022/11/24	0	0.00	0.2	27.35	27.40	-0.2	734	-0.02%
2022/11/22	0	27.25	0	0.00	27.15	0	734	0.00%
2022/11/21	0	0.00	0	27.30	27.25	0	735	0.00%
2022/11/18	0	26.95	0	0.00	27.15	0	729	0.00%
2022/11/16	0	0.00	5.3	26.95	26.80	-5.3	732	-0.72%
2022/11/14	0.4	27.00	0	0.00	27.15	0.4	826	0.05%
2022/11/11	0	0.00	1	27.15	27.00	-1	814	-0.12%
2022/11/10	0	0.00	0	27.10	27.00	0	808	0.00%
2022/11/01	1	26.40	0	0.00	26.40	1	852	0.12%
2022/10/31	0	0.00	0	26.10	26.20	0	840	0.00%
2022/10/28	5	26.00	0	0.00	26.00	5	842	0.59%
2022/10/20	0.1	25.50	2	25.50	25.75	-2	857	-0.23%
2022/10/14	0.2	25.90	0	0.00	26.00	0.2	904	0.02%
2022/10/11	0.1	26.23	0	0.00	25.90	0.1	932	0.01%
2022/10/05	0.1	26.75	0	0.00	26.75	0.1	957	0.01%
2022/10/04	0	26.70	0	0.00	26.70	0	973	0.00%
2022/09/29	0	0.00	1	26.30	26.30	-1	1,012	-0.10%
2022/09/28	1	26.30	0	0.00	26.15	1	1,029	0.10%
2022/09/27	0	0.00	0	26.70	26.55	0	1,049	0.00%
2022/09/26	0	0.00	0.1	26.65	26.45	-0.1	1,059	-0.01%
2022/09/21	0	27.40	1	27.35	27.20	-1	1,177	-0.08%
2022/09/15	0	0.00	1	27.65	27.60	-1	1,337	-0.07%
2022/09/13	0	0.00	0.1	27.70	27.70	-0.1	1,418	-0.01%
2022/09/08	0.2	27.00	0	0.00	27.00	0.2	1,456	0.01%
2022/09/07	0.2	26.91	1	26.85	26.75	-0.8	1,486	-0.05%
2022/09/06	0.1	27.35	0.1	27.15	27.10	0	1,506	0.00%
2022/09/02	1	27.66	0	0.00	27.70	1	1,526	0.07%
2022/09/01	0.1	28.00	0	0.00	27.90	0.1	1,531	0.00%
2022/08/29	1.1	27.76	0	0.00	27.85	1.1	1,551	0.07%
2022/08/24	0	0.00	1	28.30	28.15	-1	1,566	-0.06%
2022/08/23	0	0.00	2	28.28	28.20	-2	1,591	-0.13%
2022/08/22	2	29.00	6.1	29.19	28.70	-4.1	1,614	-0.25%
2022/08/16	0	28.35	0	0.00	28.15	0	1,683	0.00%
2022/08/15	0	0.00	1	27.90	28.15	-1	1,686	-0.06%
2022/08/12	0	0.00	4	27.59	27.60	-4	1,707	-0.23%
2022/08/11	0	0.00	6	27.57	27.55	-6	1,767	-0.34%
2022/08/10	0	0.00	5	27.22	27.35	-5	1,812	-0.28%
2022/08/09	2	26.90	1	27.10	27.00	1	1,818	0.05%
2022/08/08	5	26.74	1	27.00	27.00	4	1,852	0.22%
2022/08/05	0	0.00	1	26.95	26.90	-1	1,874	-0.05%
2022/08/01	0	0.00	1	27.00	27.10	-1	2,045	-0.05%
2022/07/29	0	0.00	5	27.10	27.10	-5	2,062	-0.24%
2022/07/26	0	0.00	0.1	27.15	27.10	-0.1	2,232	0.00%
2022/07/25	5	26.60	0.1	26.95	26.70	4.9	2,228	0.22%
2022/07/22	0	0.00	4	26.91	26.85	-4	2,230	-0.18%
2022/07/20	1	26.30	0	0.00	26.35	1	2,232	0.04%
2022/07/19	0	26.00	5	26.31	26.35	-5	2,237	-0.22%
2022/07/18	0	25.65	8	25.79	25.80	-8	2,234	-0.36%
2022/07/15	2	25.55	3.2	25.46	25.45	-1.2	2,229	-0.05%
2022/07/14	6	25.63	0	0.00	25.90	6	2,230	0.27%
2022/07/11	0	25.75	0	0.00	25.90	0	2,211	0.00%
2022/07/07	1	25.65	1	25.90	25.90	0	2,197	0.00%
2022/07/05	0	25.90	5	25.98	25.95	-5	2,181	-0.23%
2022/07/04	0.2	25.29	0	0.00	25.35	0.2	2,161	0.01%
2022/07/01	1	25.55	0	0.00	25.20	1	2,163	0.05%
2022/06/30	2.5	26.04	0	0.00	26.05	2.5	2,149	0.12%
2022/06/29	6.3	26.71	0	0.00	26.55	6.3	2,118	0.30%
2022/06/28	3	27.87	0.2	27.40	27.15	2.8	2,088	0.13%
2022/06/27	2	30.00	8	30.00	29.95	-6	2,026	-0.30%
2022/06/23	2	29.60	0	0.00	29.65	2	1,984	0.10%
2022/06/22	0	29.60	0	0.00	29.55	0	1,991	0.00%
2022/06/17	0	30.00	1.2	29.93	30.30	-1.1	1,901	-0.06%
2022/06/16	2	30.05	0	0.00	30.00	2	1,884	0.11%
2022/06/15	0	0.00	1.1	29.75	30.05	-1.1	1,870	-0.06%
2022/06/14	2	29.35	0	29.55	29.60	2	1,862	0.11%
2022/06/13	0	29.65	1.1	29.90	29.55	-1.1	1,862	-0.06%
2022/06/10	0	30.20	1	30.20	30.15	-1	1,860	-0.05%
2022/06/09	0	0.00	0.2	30.35	30.20	-0.2	1,857	-0.01%
2022/06/08	0	30.15	0	0.00	30.05	0	1,848	0.00%
2022/06/07	6	29.90	0	0.00	29.95	6	1,851	0.32%
2022/06/06	1	29.90	0	30.25	30.00	1	1,854	0.05%
2022/06/02	1	29.90	0	0.00	30.00	1	1,886	0.05%
2022/06/01	0.1	30.05	0	0.00	30.00	0.1	1,905	0.01%
2022/05/31	0	0.00	0	30.05	30.00	0	1,889	0.00%
2022/05/30	0	0.00	2.9	29.98	30.05	-2.9	1,865	-0.16%
2022/05/27	3.3	29.50	0	0.00	29.55	3.3	1,831	0.18%
2022/05/25	2.3	29.59	0	0.00	29.40	2.3	1,775	0.13%
2022/05/24	1	29.90	5	29.89	29.95	-4	1,731	-0.23%
2022/05/20	0	30.00	0	0.00	29.95	0	1,721	0.00%
2022/05/19	8	29.42	2	29.50	29.60	6	1,700	0.35%
2022/05/18	4.3	30.22	0	0.00	30.40	4.3	1,637	0.26%
2022/05/16	2.8	30.25	0	0.00	30.15	2.8	1,613	0.17%
2022/05/12	1.6	30.93	0.1	30.70	30.40	1.5	1,621	0.09%
2022/05/11	2	32.02	0	0.00	31.85	2	1,591	0.13%
2022/05/10	6.1	32.45	1	32.45	32.50	5.1	1,614	0.31%
2022/05/09	2.4	32.73	0.1	32.60	32.75	2.4	1,608	0.15%
2022/05/06	1.2	33.26	0	0.00	33.20	1.2	1,603	0.07%
2022/05/05	12.1	33.61	0	0.00	33.60	12.1	1,617	0.75%
2022/05/03	6	34.64	8	34.78	33.70	-2	1,594	-0.13%
2022/04/29	0	0.00	0.1	33.65	33.45	-0.1	1,469	0.00%
2022/04/28	1	33.30	2	33.40	33.50	-1	1,476	-0.07%
2022/04/27	23	33.52	0	0.00	33.40	23	1,473	1.56%
2022/04/25	2	34.38	0	0.00	34.25	2	1,466	0.14%
2022/04/22	0	0.00	1	35.00	34.95	-1	1,466	-0.07%
2022/04/21	0	0.00	0.2	34.78	34.65	-0.2	1,488	-0.01%
2022/04/18	0	0.00	1	34.35	34.40	-1	1,559	-0.06%
2022/04/14	0	34.60	1	34.50	34.65	-1	1,636	-0.06%
2022/04/12	1	34.00	0	0.00	34.15	1	1,742	0.06%
2022/04/11	0	0.00	0.2	34.20	34.10	-0.2	1,781	-0.01%
2022/04/08	0.2	34.56	18	34.52	34.50	-17.8	1,793	-0.99%
2022/04/07	1	34.75	0	0.00	34.60	1	1,808	0.06%
2022/04/06	0.2	34.95	0	0.00	34.90	0.2	1,813	0.01%
2022/04/01	3	34.58	1	34.60	34.60	2	1,846	0.11%
2022/03/31	1	35.00	2	34.90	35.00	-1	1,948	-0.05%
2022/03/30	0	34.80	0	0.00	34.70	0	2,111	0.00%
2022/03/29	2	34.40	0	0.00	34.45	2	2,173	0.09%
2022/03/28	0.2	34.50	0	0.00	34.40	0.2	2,183	0.01%
2022/03/25	2	34.55	0	0.00	34.50	2	2,155	0.09%
2022/03/22	1	35.00	1.2	34.98	35.10	-0.1	2,204	-0.01%
2022/03/21	2	34.80	3	35.03	35.10	-1	2,226	-0.04%
2022/03/18	2	34.50	0	0.00	34.50	2	2,377	0.08%
2022/03/17	3	34.63	3	34.70	34.70	0	2,371	0.00%
2022/03/16	1.2	34.46	1	34.50	34.35	0.2	2,376	0.01%
2022/03/15	1	34.00	1	34.35	33.95	0	2,372	0.00%
2022/03/14	0	34.40	0	0.00	34.45	0	2,373	0.00%
2022/03/10	0	0.00	2	34.45	34.35	-2	2,412	-0.08%
2022/03/08	1	33.95	0	0.00	33.70	1	2,421	0.04%
2022/03/07	2	34.23	0	0.00	34.35	2	2,401	0.08%
2022/03/03	0	0.00	1	35.10	35.10	-1	2,501	-0.04%
2022/03/01	0	35.10	1	35.00	34.85	-1	2,696	-0.04%
2022/02/25	1	34.40	0	0.00	34.40	1	2,711	0.04%
2022/02/24	5	34.88	0	0.00	34.60	5	2,724	0.18%
2022/02/22	5	35.53	22	35.30	35.40	-17	2,787	-0.61%
2022/02/21	0	0.00	3	36.20	36.20	-3	2,895	-0.10%
2022/02/17	1	35.65	0	36.05	35.90	1	2,964	0.03%
2022/02/16	2	35.98	1	35.95	36.00	1	2,975	0.03%
2022/02/15	2	36.25	5	36.31	36.05	-3	2,979	-0.10%
2022/02/14	3	36.37	8	36.49	36.50	-5	2,998	-0.17%
2022/02/11	0	0.00	1	36.25	36.35	-1	3,056	-0.03%
2022/02/10	0	0.00	12	36.21	36.25	-12	3,084	-0.39%
2022/02/09	3	35.62	1	35.65	35.85	2	3,082	0.07%
2022/02/08	2	35.43	1	35.30	35.60	1	3,060	0.03%
2022/01/26	0	34.20	0	0.00	34.05	0	3,071	0.00%
2022/01/25	1	34.15	0	0.00	34.10	1	3,117	0.03%
2022/01/21	20	34.73	1.3	34.68	34.55	18.7	3,216	0.58%
2022/01/19	11	34.63	5	34.65	34.60	6	3,249	0.18%
2022/01/18	6	34.83	5	35.15	34.80	1	3,277	0.03%
2022/01/17	1	35.10	0	0.00	35.30	1	3,277	0.03%
2022/01/13	0	0.00	3	36.02	35.85	-3	3,297	-0.09%
2022/01/12	0	0.00	10	35.44	35.50	-10	3,267	-0.31%
2022/01/11	2	35.65	0	0.00	35.40	2	3,273	0.06%
2022/01/10	1	35.60	5	35.42	35.65	-4	3,310	-0.12%
2022/01/06	0	0.00	1	35.05	35.00	-1	3,322	-0.03%
2022/01/05	2	34.60	0	0.00	34.65	2	3,317	0.06%
2022/01/04	0	0.00	3	35.07	35.05	-3	3,280	-0.09%
2021/12/30	0	35.45	3	35.30	35.30	-3	3,292	-0.09%
2021/12/29	1	35.55	0	0.00	35.50	1	3,355	0.03%
2021/12/28	2.1	35.03	0	0.00	35.20	2.1	3,391	0.06%
2021/12/27	13	36.25	8	35.96	35.60	5	3,425	0.15%
2021/12/24	6	35.79	8	35.83	35.90	-2	3,417	-0.06%
2021/12/23	0	0.00	3	34.87	35.05	-3	3,392	-0.09%
2021/12/22	0	0.00	0.3	34.16	34.35	-0.3	3,483	-0.01%
2021/12/21	0.1	33.90	0	0.00	34.10	0.1	4,172	0.00%
2021/12/20	4	33.89	0	0.00	33.70	4	4,690	0.09%
2021/12/17	5	34.05	5	33.91	33.90	0	4,907	0.00%
2021/12/16	1.1	33.81	1	33.80	33.70	0.1	4,925	0.00%
2021/12/15	1.3	34.15	1	33.90	33.95	0.3	4,956	0.01%
2021/12/14	9	34.91	2	34.50	34.00	7	4,980	0.14%
2021/12/13	2	33.70	1	33.60	33.60	1	4,850	0.02%
2021/12/10	0	0.00	10	33.95	33.90	-10	4,864	-0.21%
2021/12/09	1.1	33.91	0	0.00	34.00	1.1	4,854	0.02%
2021/12/08	0.1	34.00	1	34.00	33.95	-0.9	4,861	-0.02%
2021/12/07	1	33.60	1.2	33.69	33.80	-0.2	4,883	0.00%
2021/12/03	0.1	33.85	0.1	33.95	33.85	-0.1	4,886	0.00%
2021/12/02	2	33.85	0	0.00	33.80	2	4,893	0.04%
2021/12/01	2	33.60	3	33.85	34.05	-1	4,897	-0.02%
2021/11/30	2	34.10	1	34.10	34.00	1	4,899	0.02%
2021/11/29	12	33.55	14	33.73	34.10	-2	4,919	-0.04%
2021/11/26	7.7	34.41	3	34.30	34.50	4.7	4,875	0.10%
2021/11/25	13	35.71	1	35.95	35.70	12	4,805	0.25%
2021/11/24	2	35.23	4	35.13	35.50	-2	4,774	-0.04%
2021/11/22	1	35.25	0.2	35.35	35.35	0.8	4,777	0.02%
2021/11/19	2	35.45	4	35.46	35.50	-2	4,784	-0.04%
2021/11/18	16	36.09	21	36.15	36.05	-5	4,768	-0.10%
2021/11/17	3	35.30	1	35.55	35.40	2	4,669	0.04%
2021/11/16	3.2	35.25	7.3	35.05	35.40	-4.1	4,659	-0.09%
2021/11/15	1	34.45	0	0.00	35.00	1	4,663	0.02%
2021/11/11	1	34.50	1.3	34.56	34.50	-0.3	4,748	-0.01%
2021/11/10	6	34.89	0	0.00	34.75	6	4,828	0.12%
2021/11/09	2.6	34.98	2	35.03	35.00	0.6	4,749	0.01%
2021/11/08	1	34.80	3	34.82	35.15	-2	4,727	-0.04%
2021/11/05	0	34.25	2	34.38	34.55	-2	4,701	-0.04%
2021/11/03	6	34.38	0	34.50	34.65	6	4,720	0.13%
2021/11/02	2	34.43	1	34.70	34.30	1	4,727	0.02%
2021/11/01	1	34.40	0.3	34.20	34.20	0.7	4,711	0.01%
2021/10/29	3.3	34.02	0	0.00	34.00	3.3	4,713	0.07%
2021/10/27	2.2	33.11	0	0.00	33.05	2.2	4,763	0.05%
2021/10/26	0	0.00	2	33.35	33.35	-2	4,746	-0.04%
2021/10/22	3.1	33.67	0	33.70	33.60	3	4,771	0.06%
2021/10/21	1	34.20	0	0.00	34.10	1	4,770	0.02%
2021/10/20	1	34.30	2	34.35	33.95	-1	4,901	-0.02%
2021/10/19	1.1	34.26	0	0.00	34.30	1.1	4,939	0.02%
2021/10/18	2	34.60	1.1	34.67	34.40	0.9	5,010	0.02%
2021/10/15	2.1	33.90	0.1	34.15	33.90	2	5,076	0.04%
2021/10/14	4	33.76	4	33.68	33.95	0	5,072	0.00%
2021/10/13	3	33.10	3	33.45	33.10	0	5,046	0.00%
2021/10/08	1.1	33.53	0	0.00	33.55	1.1	5,047	0.02%
2021/10/05	1	33.00	2	33.30	33.90	-1	5,163	-0.02%
2021/10/04	2	34.10	0	0.00	33.75	2	5,229	0.04%
2021/10/01	1.2	34.67	0	0.00	34.40	1.2	5,334	0.02%
2021/09/30	3	35.90	13	36.05	35.65	-10	5,582	-0.18%
2021/09/29	21	36.06	12	35.94	35.70	9	5,656	0.16%
2021/09/28	68	37.62	38	37.60	37.20	30	5,623	0.53%
2021/09/27	27	35.55	29	35.77	37.50	-2	5,127	-0.04%
2021/09/24	18	34.65	12	36.10	34.10	6	5,231	0.12%
2021/09/23	2	33.95	0	0.00	34.10	2	5,482	0.04%
2021/09/22	6	33.92	0	0.00	33.80	6	5,512	0.11%
2021/09/17	5.1	34.51	0.1	34.80	34.30	5	5,554	0.09%
2021/09/16	4	34.94	0	0.00	34.90	4	5,568	0.07%
2021/09/15	2	35.18	0	0.00	35.15	2	5,599	0.04%
2021/09/13	0	35.75	4	35.54	35.75	-4	6,089	-0.07%
2021/09/10	6.1	35.27	0	0.00	35.20	6.1	6,292	0.10%
2021/09/09	1	35.30	1	35.10	35.70	0	6,319	0.00%
2021/09/08	15	35.14	11	35.48	35.10	4	6,382	0.06%
2021/09/06	1	35.60	0	0.00	35.50	1	6,471	0.02%
2021/09/02	6	36.06	0	0.00	36.10	6	6,818	0.09%
2021/09/01	0.1	36.05	0	0.00	36.05	0.1	6,932	0.00%
2021/08/31	2	35.90	0	0.00	36.00	2	7,220	0.03%
2021/08/30	4.1	36.50	0	0.00	36.45	4.1	8,170	0.05%
2021/08/27	5	37.10	6	37.02	37.15	-1	8,507	-0.01%
2021/08/26	0	0.00	2	36.55	36.65	-2	9,338	-0.02%
2021/08/25	0	36.50	0.2	36.46	36.45	-0.2	9,548	0.00%
2021/08/24	5	36.10	0.1	36.45	36.00	4.9	9,557	0.05%
2021/08/23	5	36.47	3	36.45	36.65	2	9,552	0.02%
2021/08/20	0	0.00	1.2	35.78	36.05	-1.2	9,568	-0.01%
2021/08/19	3	36.65	0.2	36.30	35.80	2.8	9,595	0.03%
2021/08/18	4	36.36	0.2	36.00	36.75	3.8	9,597	0.04%
2021/08/17	6	37.17	0.4	37.48	36.85	5.6	9,597	0.06%
2021/08/16	17	39.78	0.2	39.75	39.65	16.9	9,655	0.17%
2021/08/13	6	40.86	3.2	40.92	40.90	2.8	9,619	0.03%
2021/08/12	1	41.15	0	0.00	41.15	1	9,653	0.01%
2021/08/11	1	41.30	0	0.00	41.15	1	9,717	0.01%
2021/08/10	0	0.00	0.1	42.00	41.85	-0.1	9,801	0.00%
2021/08/09	0	0.00	4	42.35	42.40	-4	9,916	-0.04%
2021/08/06	1	42.00	0	0.00	42.05	1	10,006	0.01%
2021/08/04	0	0.00	10	41.85	42.20	-10	10,387	-0.10%
2021/08/02	1	41.40	0	0.00	42.00	1	11,135	0.01%
2021/07/30	10	42.10	2	42.25	42.15	8	11,123	0.07%
2021/07/29	0.1	42.25	0	0.00	42.20	0.1	11,148	0.00%
2021/07/28	1	41.20	1	41.75	41.70	0	11,200	0.00%
2021/07/27	2	42.10	5	41.88	41.75	-3	11,276	-0.03%
2021/07/26	23.9	41.78	0	0.00	41.35	23.9	11,320	0.21%
2021/07/23	3	43.40	6	43.36	43.80	-3	11,234	-0.03%
2021/07/22	6	41.98	2	42.55	42.10	4	11,252	0.04%
2021/07/21	6	42.46	4	42.51	42.65	2	11,280	0.02%
2021/07/20	0.1	44.00	0	0.00	43.40	0.1	11,329	0.00%
2021/07/16	0.1	44.81	0	0.00	44.75	0.1	11,723	0.00%
2021/07/14	1	43.50	1	43.55	44.35	0	12,012	0.00%
2021/07/13	0	0.00	2.2	44.48	44.20	-2.2	12,155	-0.02%
2021/07/12	1.1	45.05	9	45.08	44.95	-7.9	12,200	-0.06%
2021/07/09	6.1	46.03	1	45.90	45.95	5.1	12,244	0.04%
2021/07/08	6.1	46.85	5	46.91	46.80	1.1	12,352	0.01%
2021/07/07	7	49.13	13	49.06	48.00	-6	12,719	-0.05%
2021/07/06	14	48.40	7	48.76	48.05	7	12,729	0.05%
2021/07/05	6	48.10	41	47.36	48.35	-35	12,634	-0.28%
2021/07/02	8	48.28	14	48.70	48.25	-6	12,625	-0.05%
2021/07/01	172	49.42	134	47.91	47.70	38	12,600	0.30%	大買/大賣/
2021/06/30	32	47.06	58	47.51	48.50	-26	12,196	-0.21%
2021/06/29	13.1	46.17	8	45.74	45.60	5.1	11,816	0.04%
2021/06/28	1	44.75	3	45.42	46.00	-2	11,840	-0.02%
2021/06/25	0	0.00	1	45.30	44.90	-1	11,931	-0.01%
2021/06/24	4	44.85	8	44.89	45.40	-4	12,036	-0.03%
2021/06/23	13	45.22	6	45.88	44.80	7	12,046	0.06%
2021/06/22	30.2	46.04	18	46.18	45.25	12.2	12,006	0.10%
2021/06/21	17.1	44.85	7.1	44.94	45.80	10	11,681	0.09%
2021/06/18	3	43.78	2	44.25	44.30	1	11,495	0.01%
2021/06/17	3	44.63	3	44.60	44.05	0	11,500	0.00%
2021/06/16	2	44.08	2	43.88	43.85	0	11,569	0.00%
2021/06/15	9.2	43.93	1	43.95	44.00	8.2	11,547	0.07%
2021/06/11	9	46.07	8	45.34	44.50	1	11,486	0.01%
2021/06/09	16.2	45.81	16	45.61	45.10	0.2	11,135	0.00%
2021/06/08	30.2	47.37	7	47.46	46.90	23.2	11,004	0.21%
2021/06/07	59	48.76	93	48.38	49.00	-34	10,711	-0.32%
2021/06/04	24.1	47.36	19.4	46.36	45.65	4.7	9,730	0.05%
2021/06/03	125	47.33	119	47.34	46.40	6	9,410	0.06%	大買/大賣/
2021/06/02	24.2	43.88	21.6	43.30	44.75	2.6	8,596	0.03%
2021/06/01	1	40.90	0	0.00	41.70	1	8,410	0.01%
2021/05/31	17	41.73	8	41.79	41.30	9	8,428	0.11%
2021/05/28	1	41.05	9	41.22	41.20	-8	8,435	-0.09%
2021/05/27	10	41.28	7	41.91	40.90	3	8,495	0.04%
2021/05/26	10	41.26	6	41.38	41.60	4	8,506	0.05%
2021/05/25	5.4	42.50	3	42.07	41.70	2.4	8,495	0.03%
2021/05/24	4.1	42.33	2	42.18	42.35	2.1	8,454	0.02%
2021/05/21	2.1	40.92	0	0.00	41.30	2.1	8,413	0.02%
2021/05/20	0.2	39.92	1	40.49	39.95	-0.8	8,382	-0.01%
2021/05/19	0.1	40.70	0	0.00	40.35	0.1	8,352	0.00%
2021/05/18	0	0.00	2.1	39.95	40.00	-2.1	8,294	-0.02%
2021/05/17	3	37.18	0	0.00	37.50	3	8,225	0.04%
2021/05/14	9	39.96	10	39.89	39.30	-1	8,098	-0.01%
2021/05/13	7.2	40.64	4	40.98	40.55	3.2	7,981	0.04%
2021/05/12	4	41.10	5	41.10	40.80	-1	7,825	-0.01%
2021/05/11	47	47.92	48	47.33	44.85	-1	7,543	-0.01%
2021/05/10	38.1	45.47	78.6	45.57	46.30	-40.5	7,010	-0.58%
2021/05/07	3	42.27	1	42.65	43.20	2	6,735	0.03%
2021/05/06	3.1	43.12	2	43.48	42.90	1.1	6,739	0.02%
2021/05/05	1.4	43.13	1	43.90	42.80	0.4	6,710	0.01%
2021/05/04	2	42.70	9	42.18	42.35	-7	6,679	-0.10%
2021/05/03	0	0.00	9.7	44.65	44.45	-9.7	6,594	-0.15%
2021/04/29	5	44.39	16	44.23	44.60	-11	6,583	-0.17%
2021/04/28	11	45.34	1	45.05	44.90	10	6,554	0.15%
2021/04/27	5	44.84	15.1	45.39	45.80	-10.1	6,573	-0.15%
2021/04/26	18.7	44.94	9.2	45.13	45.20	9.5	6,491	0.15%
2021/04/23	5.2	43.28	17	43.60	44.10	-11.8	6,353	-0.19%
2021/04/22	20.1	43.98	20	43.12	42.65	0.1	6,216	0.00%
2021/04/21	3	44.05	8	44.06	43.90	-5	6,020	-0.08%
2021/04/20	4	42.71	3	42.98	42.90	1	5,845	0.02%
2021/04/19	23	42.48	16	42.88	43.00	7	5,793	0.12%
2021/04/16	5	40.67	9	41.43	41.55	-4	5,623	-0.07%
2021/04/15	11	41.08	76	40.82	40.80	-65	5,565	-1.17%
2021/04/14	5	40.81	3	40.38	40.75	2	5,534	0.04%
2021/04/13	67	42.23	37	42.31	41.80	30	5,423	0.55%
2021/04/12	45	39.73	33	39.66	40.45	12	4,935	0.24%
2021/04/09	5	37.06	1	37.30	37.00	4	4,665	0.09%
2021/04/08	11	37.81	18.5	37.92	38.00	-7.5	4,657	-0.16%
2021/04/07	10.5	37.62	3	37.02	37.00	7.5	4,750	0.16%
2021/04/06	0	37.20	12.1	36.76	37.40	-12.1	5,023	-0.24%
2021/03/31	2	34.93	5	34.85	34.90	-3	4,996	-0.06%
2021/03/30	3	34.73	6	34.81	35.00	-3	4,935	-0.06%
2021/03/29	72	34.20	5	34.39	34.05	67	4,784	1.40%
2021/03/26	3	33.58	0.7	33.60	33.60	2.3	4,838	0.05%
2021/03/25	1.3	33.40	2	33.35	33.35	-0.8	4,869	-0.02%
2021/03/24	0	0.00	2	33.00	33.00	-2	4,804	-0.04%
2021/03/23	4	32.75	0	0.00	32.70	4	4,820	0.08%
2021/03/22	3	32.85	0	0.00	33.00	3	5,030	0.06%
2021/03/19	9	32.87	6	32.60	32.65	3	5,060	0.06%
2021/03/18	0	0.00	1	32.15	32.05	-1	4,953	-0.02%
2021/03/17	1	32.15	0	0.00	32.15	1	4,948	0.02%
2021/03/16	0.1	32.20	0	0.00	32.35	0.1	5,012	0.00%
2021/03/15	0	0.00	0	32.40	32.15	0	5,051	0.00%
2021/03/11	0	0.00	1	32.45	32.40	-1	5,137	-0.02%
2021/03/10	0	32.25	11	32.14	32.30	-11	5,138	-0.21%
2021/03/09	7	32.51	0	0.00	32.40	7	5,155	0.14%
2021/03/08	1	32.20	1	32.00	32.10	0	5,171	0.00%
2021/03/05	1	31.80	1	31.75	31.80	0	5,165	0.00%
2021/03/04	2	31.95	2	32.00	31.95	0	5,211	0.00%
2021/03/03	1	31.80	4	31.78	31.85	-3	5,198	-0.06%
2021/03/02	2	31.23	1	32.20	31.20	1	5,189	0.02%
2021/02/26	0	0.00	10	31.85	31.35	-10	5,152	-0.19%
2021/02/24	0.1	31.70	0	0.00	31.50	0.1	5,173	0.00%
2021/02/23	3	31.70	0	0.00	31.65	3	5,162	0.06%
2021/02/22	1	31.10	2	31.05	31.10	-1	5,150	-0.02%
2021/02/18	1.1	30.70	0	0.00	30.65	1.1	5,340	0.02%
2021/02/17	0	0.00	6	30.22	30.20	-6	5,365	-0.11%
2021/02/05	0.1	29.35	0	0.00	29.35	0.1	5,789	0.00%
2021/02/04	0	29.20	0	0.00	29.30	0	5,813	0.00%
2021/02/03	2	29.35	0	0.00	29.15	2	5,855	0.03%
2021/02/01	0	0.00	1	28.45	28.90	-1	6,029	-0.02%
2021/01/29	6	29.19	0	0.00	28.70	6	6,066	0.10%
2021/01/28	5	29.23	0	0.00	29.20	5	6,138	0.08%
2021/01/25	7	29.95	0	0.00	30.15	7	6,210	0.11%
2021/01/22	0	0.00	5	29.95	29.60	-5	6,234	-0.08%
2021/01/20	2	30.50	3	29.80	29.85	-1	6,286	-0.02%
2021/01/19	1.1	30.94	0	0.00	30.85	1.1	6,495	0.02%
2021/01/18	0.1	31.10	15.4	31.13	31.10	-15.3	6,550	-0.23%
2021/01/15	3	31.58	5	31.70	31.40	-2	6,564	-0.03%
2021/01/14	2	32.00	0	0.00	32.05	2	6,677	0.03%
2021/01/13	0	0.00	0	32.15	32.30	0	6,713	0.00%
2021/01/11	0.1	32.90	10	33.21	33.00	-9.9	6,760	-0.15%
2021/01/08	1	33.30	0	0.00	33.30	1	6,787	0.01%
2021/01/07	10	34.20	1	33.95	33.55	9	6,802	0.13%
2021/01/06	1	33.25	1	33.45	33.20	0	6,891	0.00%
2021/01/05	0.1	33.75	1	33.70	33.75	-0.9	7,035	-0.01%
2021/01/04	2	34.50	0	0.00	34.20	2	7,184	0.03%
2020/12/31	3.1	34.11	5	34.06	34.00	-1.9	7,154	-0.03%
2020/12/30	2	34.33	1	34.10	34.15	1	7,118	0.01%
2020/12/29	12	34.33	22	34.11	33.55	-10	7,018	-0.14%
2020/12/28	8	33.18	11	33.10	33.45	-3	6,617	-0.05%
2020/12/25	0	0.00	1	31.85	31.85	-1	6,421	-0.02%
2020/12/24	2.1	31.95	0	0.00	31.95	2.1	6,566	0.03%
2020/12/23	0	0.00	4	31.81	32.00	-4	6,696	-0.06%
2020/12/22	28	32.45	17	32.31	32.10	11	6,864	0.16%
2020/12/21	16	31.94	10	31.85	31.95	6	6,824	0.09%
2020/12/18	0	0.00	2	31.60	31.35	-2	6,858	-0.03%
2020/12/17	2.1	31.30	1	31.30	31.35	1.1	6,965	0.02%
2020/12/16	1	31.90	0	0.00	31.75	1	7,030	0.01%
2020/12/15	1	31.15	4	31.43	31.25	-3	7,052	-0.04%
2020/12/11	2	30.55	0	0.00	30.60	2	7,585	0.03%
2020/12/09	0	0.00	1	30.95	30.90	-1	7,836	-0.01%
2020/12/08	0	30.95	0	0.00	31.20	0	7,910	0.00%
2020/12/07	1	30.80	0	0.00	30.80	1	8,044	0.01%
2020/12/04	0.1	31.40	3	31.30	31.40	-2.9	8,135	-0.04%
2020/12/03	2	31.48	0	0.00	31.55	2	8,318	0.02%
2020/12/02	1	31.65	0	0.00	31.65	1	8,383	0.01%
2020/12/01	0	0.00	1	32.05	31.95	-1	8,434	-0.01%
2020/11/30	2	32.53	1.1	32.25	31.80	0.9	8,550	0.01%
2020/11/27	3	31.92	0	0.00	32.00	3	8,664	0.03%
2020/11/26	1	32.05	5	32.14	31.95	-4	8,892	-0.04%
2020/11/25	1	31.80	1	32.10	31.75	0	9,325	0.00%
2020/11/24	3	32.00	5	32.00	31.90	-2	9,455	-0.02%
2020/11/23	2.1	31.86	0	0.00	31.80	2.1	9,522	0.02%
2020/11/20	2	31.98	1	32.15	32.00	1	9,527	0.01%
2020/11/19	3	31.80	0	0.00	31.70	3	9,608	0.03%
2020/11/18	1	31.95	1	31.80	31.95	0	9,607	0.00%
2020/11/17	15	32.21	0	0.00	32.00	15	9,652	0.16%
2020/11/16	0	32.60	0	0.00	32.65	0	9,663	0.00%
2020/11/13	28	34.20	28	33.11	32.60	0	9,815	0.00%
2020/11/11	0	0.00	15.1	32.74	33.10	-15.1	9,481	-0.16%
2020/11/09	2	33.30	0	0.00	33.25	2	9,613	0.02%
2020/11/05	2	32.60	1	32.55	32.60	1	10,067	0.01%
2020/11/04	1	33.15	1	33.00	33.25	0	10,031	0.00%
2020/11/03	1	33.30	3.1	33.34	33.15	-2.1	10,121	-0.02%
2020/11/02	1	33.35	5.1	33.07	33.15	-4.1	10,118	-0.04%
2020/10/30	2	34.37	1	33.95	33.95	1	10,102	0.01%
2020/10/29	0	0.00	3	34.27	34.30	-3	10,056	-0.03%
2020/10/28	3	35.32	2	34.45	34.75	1	10,041	0.01%
2020/10/27	13	35.20	16	35.19	35.35	-3	9,929	-0.03%
2020/10/26	1	33.55	0	0.00	33.55	1	9,628	0.01%
2020/10/23	1	33.75	1	33.90	33.75	0	9,552	0.00%
2020/10/22	3	34.05	6	33.94	33.85	-3	9,557	-0.03%
2020/10/21	1	33.50	6	33.92	33.75	-5	9,440	-0.05%
2020/10/20	0	0.00	7	33.07	33.60	-7	9,399	-0.07%
2020/10/19	2	32.50	0	0.00	32.50	2	9,368	0.02%
2020/10/16	10	33.30	2	33.15	32.80	8	9,357	0.09%
2020/10/14	16	33.30	4	33.39	33.20	12	9,348	0.13%
2020/10/13	1	34.35	5	33.97	34.50	-4	9,174	-0.04%
2020/10/12	0	0.00	6	33.29	33.50	-6	8,973	-0.07%
2020/10/08	14	32.00	12	31.85	31.75	2	8,852	0.02%
2020/10/07	4	32.55	4	32.25	32.25	0	8,838	0.00%
2020/10/06	6	32.31	8	32.50	32.50	-2	8,827	-0.02%
2020/09/30	9	31.77	4	31.75	31.55	5	8,814	0.06%
2020/09/29	8	32.02	12	32.28	32.55	-4	8,758	-0.05%
2020/09/28	10	31.44	6	31.63	31.80	4	8,634	0.05%
2020/09/25	4	31.06	6	31.70	31.60	-2	8,596	-0.02%
2020/09/24	6	30.58	3	30.65	30.45	3	8,511	0.04%
2020/09/23	1	31.35	6	31.23	31.15	-5	8,369	-0.06%
2020/09/22	1	32.25	0	0.00	31.90	1	8,273	0.01%
2020/09/21	6	33.16	5	33.20	33.10	1	8,144	0.01%
2020/09/18	17	32.71	25	32.30	32.90	-8	8,049	-0.10%
2020/09/17	1	31.85	2	30.93	31.75	-1	7,804	-0.01%
2020/09/16	43	30.88	89	30.51	31.55	-46	7,580	-0.61%
2020/09/15	11	29.31	28	29.84	30.00	-17	7,301	-0.23%
2020/09/14	44	29.16	7	29.31	29.00	37	7,211	0.51%
2020/09/11	4	28.70	11	28.47	28.50	-7	7,118	-0.10%
2020/09/10	53	29.42	21	28.90	29.00	32	7,058	0.45%
2020/09/09	3	29.70	6	29.82	29.65	-3	6,999	-0.04%
2020/09/08	5	29.27	15	28.88	29.15	-10	6,915	-0.14%
2020/09/07	0	0.00	1.1	28.17	27.90	-1.1	6,728	-0.02%
2020/09/04	8	27.84	2	27.80	27.80	6	6,666	0.09%
2020/09/03	11	28.17	3	28.30	28.70	8	6,678	0.12%
2020/09/02	2	29.10	5	28.89	28.45	-3	6,571	-0.05%
2020/09/01	58	30.46	39	30.32	29.50	19	6,390	0.30%
2020/08/31	45	29.30	41	29.34	30.30	4	6,145	0.07%
2020/08/28	0	0.00	22	27.02	27.55	-22	5,720	-0.38%
2020/08/27	12	26.89	1	26.45	26.30	11	5,580	0.20%
2020/08/26	0	0.00	1	27.55	27.10	-1	5,487	-0.02%
2020/08/25	3	27.60	2	27.93	27.30	1	5,429	0.02%
2020/08/24	5	27.19	0	0.00	27.00	5	5,386	0.09%
2020/08/21	2	27.25	1	27.30	27.30	1	5,399	0.02%
2020/08/20	8	28.20	17	26.92	27.50	-9	5,342	-0.17%
2020/08/19	7	27.84	3	27.52	28.00	4	5,215	0.08%
2020/08/18	1	26.50	0	0.00	26.45	1	5,110	0.02%
2020/08/17	2	26.25	6	26.36	26.50	-4	5,168	-0.08%
2020/08/14	8	26.12	8	26.26	26.35	0	5,275	0.00%
2020/08/13	33.5	25.83	35	25.70	25.55	-1.5	5,249	-0.03%
2020/08/12	41	25.73	56	25.48	25.40	-15	5,257	-0.29%
2020/08/11	33	24.86	6	24.69	25.15	27	5,099	0.53%
2020/08/10	4	24.13	15	23.83	23.90	-11	4,954	-0.22%
2020/08/07	16	23.99	1	24.00	24.15	15	4,961	0.30%
2020/07/31	0	0.00	1	23.25	23.20	-1	5,088	-0.02%
2020/07/28	0	0.00	1	23.10	23.10	-1	5,093	-0.02%
2020/07/27	0	0.00	2	23.70	23.60	-2	5,082	-0.04%
2020/07/24	0	0.00	2	23.75	23.60	-2	5,059	-0.04%
2020/07/23	0	0.00	1	24.00	23.80	-1	5,049	-0.02%
2020/07/21	0	0.00	6	23.81	23.90	-6	4,952	-0.12%
2020/07/16	0	0.00	1	23.80	23.85	-1	4,858	-0.02%
2020/07/15	1	23.80	2	23.65	23.80	-1	4,837	-0.02%
2020/07/14	0	0.00	1	23.25	23.25	-1	4,784	-0.02%
2020/07/13	1	23.70	1	23.65	23.70	0	4,766	0.00%
2020/07/10	0	0.00	2	23.35	23.35	-2	4,775	-0.04%
2020/07/08	0	23.15	0	0.00	23.20	0	4,670	0.00%
2020/07/07	11	23.00	0.1	22.90	22.95	10.9	4,674	0.23%
2020/07/06	1	22.80	9	23.00	23.00	-8	4,713	-0.17%
2020/07/03	4	23.91	2	23.85	23.95	2	4,653	0.04%
2020/07/02	2	23.70	1	23.70	23.85	1	4,572	0.02%
2020/06/30	1	23.35	0	0.00	23.30	1	4,558	0.02%
2020/06/23	6	23.76	0	0.00	23.55	6	4,655	0.13%
2020/06/19	2	23.65	0	0.00	23.65	2	4,700	0.04%
2020/06/18	1	24.20	8	24.03	24.00	-7	4,723	-0.15%
2020/06/17	0.5	23.75	0	0.00	23.75	0.5	4,736	0.01%
2020/06/16	0	0.00	3	23.88	23.85	-3	4,805	-0.06%
2020/06/15	6	23.13	5	23.02	22.90	1	4,918	0.02%
2020/06/12	1	22.20	0	0.00	22.70	1	4,931	0.02%
2020/06/11	3	22.62	0	0.00	22.50	3	4,997	0.06%
2020/06/10	11	22.79	2	22.78	22.75	9	5,048	0.18%
2020/06/09	1	23.65	0	0.00	23.70	1	5,193	0.02%
2020/06/03	2	23.90	0	0.00	23.95	2	5,668	0.04%
2020/06/02	0	23.80	0	0.00	23.80	0	5,700	0.00%
2020/06/01	0	0.00	2	23.85	23.95	-2	5,810	-0.03%
2020/05/28	3	24.37	1	24.10	23.85	2	6,106	0.03%
2020/05/27	1	24.10	0	0.00	23.90	1	6,201	0.02%
2020/05/26	0	0.00	14	23.79	23.90	-14	6,571	-0.21%
2020/05/25	10	23.45	21	23.54	23.45	-11	7,089	-0.16%
2020/05/22	20	24.20	8	24.33	24.05	12	7,214	0.17%
2020/05/21	1	24.25	11	24.12	24.30	-10	7,427	-0.13%
2020/05/20	0	0.00	11	23.66	23.55	-11	7,367	-0.15%
2020/05/19	16	23.33	12	23.50	23.60	4	7,336	0.05%
2020/05/18	2	22.85	5	22.66	23.10	-3	7,175	-0.04%
2020/05/15	7	22.26	11	21.82	22.20	-4	7,007	-0.06%
2020/05/14	0	0.00	5	21.90	21.50	-5	6,955	-0.07%
2020/05/13	7	22.44	1.2	21.90	21.90	5.8	6,894	0.08%
2020/05/12	15	21.91	23	22.07	22.40	-8	6,806	-0.12%
2020/05/11	0	0.00	1	21.05	21.10	-1	6,543	-0.02%
2020/05/08	1	21.05	4	21.05	21.05	-3	6,555	-0.05%
2020/05/07	0	0.00	20	21.10	21.10	-20	6,650	-0.30%
2020/05/06	2	21.08	0	0.00	20.90	2	6,792	0.03%
2020/05/05	0	0.00	2	21.00	20.95	-2	6,789	-0.03%
2020/04/30	5	21.00	5	21.10	21.20	0	6,772	0.00%
2020/04/29	9	21.09	0	0.00	21.05	9	6,759	0.13%
2020/04/23	0	0.00	10	20.58	20.60	-10	6,759	-0.15%
2020/04/22	11	20.10	0	0.00	20.30	11	6,754	0.16%
2020/04/20	0	21.00	0	0.00	21.00	0	6,744	0.00%
2020/04/17	0	0.00	1	21.05	21.00	-1	6,723	-0.01%
2020/04/14	1	20.75	0	0.00	20.85	1	6,657	0.02%
2020/04/13	0.2	20.75	0	0.00	20.60	0.2	6,647	0.00%
2020/04/10	4	20.80	0	0.00	20.75	4	6,633	0.06%
2020/04/09	0	0.00	11	20.85	21.10	-11	6,605	-0.17%
2020/04/08	0	0.00	1	20.60	20.85	-1	6,563	-0.02%
2020/04/07	1	20.31	4	20.48	20.30	-3	6,514	-0.05%
2020/04/06	11	20.40	0	0.00	20.40	11	6,489	0.17%
2020/04/01	0	20.70	1	20.45	20.50	-1	6,454	-0.02%
2020/03/31	1	20.40	1	20.45	20.55	0	6,481	0.00%
2020/03/30	4	20.10	2	20.15	20.50	2	6,439	0.03%
2020/03/27	0	0.00	5	20.31	20.10	-5	6,396	-0.08%
2020/03/26	0	0.00	0.1	20.80	20.75	-0.1	6,303	0.00%
2020/03/25	50	20.05	53	20.20	20.35	-3	6,194	-0.05%
2020/03/24	3.1	19.41	0	0.00	19.45	3.1	6,102	0.05%
2020/03/23	1	18.95	0	0.00	19.05	1	6,000	0.02%
2020/03/20	8.1	18.45	1	18.45	18.35	7.1	5,913	0.12%
2020/03/19	22	17.61	20	17.68	17.55	2	5,777	0.03%
2020/03/18	1	19.90	2	19.80	19.45	-1	5,544	-0.02%
2020/03/17	0	0.00	2	20.70	20.35	-2	5,438	-0.04%
2020/03/16	7	21.48	13	21.00	21.00	-6	5,330	-0.11%
2020/03/13	18	21.26	1	20.55	21.30	17	5,237	0.32%
2020/03/12	1	22.15	61	22.20	22.50	-60	4,960	-1.21%
2020/03/10	15	22.64	1	22.45	22.70	14	4,707	0.30%
2020/03/09	3	22.60	2	22.25	22.10	1	4,538	0.02%
2020/03/06	24	23.13	0	0.00	23.20	24	4,361	0.55%
2020/03/05	4	23.35	2	23.48	23.50	2	4,286	0.05%
2020/03/04	20	24.11	20	24.36	23.75	0	4,154	0.00%
2020/03/03	30	24.17	15	24.20	24.20	15	4,018	0.37%
2020/03/02	4	23.51	6	23.45	23.35	-2	3,790	-0.05%
2020/02/27	42	24.58	63	24.62	23.65	-21	3,649	-0.58%
2020/02/26	39	23.94	107	23.62	23.65	-68	3,278	-2.07%	大賣/
2020/02/25	3.9	22.63	23	22.87	22.60	-19.1	2,676	-0.72%
2020/02/24	11.1	22.82	40	22.72	23.00	-28.9	2,438	-1.18%
2020/02/21	33	21.31	43	21.59	21.65	-10	2,096	-0.48%
2020/02/20	0	20.95	5	21.01	21.00	-5	1,950	-0.26%
2020/02/19	0	0.00	13	20.62	20.60	-13	1,856	-0.70%
2020/02/18	2	20.50	0	0.00	20.50	2	1,884	0.11%
2020/02/17	15	20.57	0	20.50	20.50	15	1,955	0.77%
2020/02/12	8	20.13	5	20.05	20.15	3	1,886	0.16%
2020/02/11	2	20.00	3	20.10	20.05	-1	1,862	-0.05%
2020/02/10	15	20.34	5	20.24	20.25	10	1,832	0.55%
2020/02/07	2	20.70	7	20.34	20.80	-5	1,732	-0.29%
2020/02/06	0	0.00	8	19.75	20.00	-8	1,578	-0.51%
2020/02/04	1	19.65	0	0.00	19.65	1	1,548	0.06%
2020/01/31	0	0.00	2	19.75	19.70	-2	1,511	-0.13%
2020/01/30	1	19.85	1	19.55	19.55	0	1,495	0.00%
2020/01/20	0	0.00	11	20.42	20.45	-11	1,464	-0.75%
2020/01/17	0	0.00	7	20.24	20.20	-7	1,426	-0.49%
2020/01/16	0	0.00	1	20.15	20.20	-1	1,404	-0.07%
2020/01/15	150	19.97	1	19.90	20.00	149	1,378	10.81%	大買/鉅額交易
2020/01/14	0	0.00	3	19.80	19.75	-3	1,333	-0.23%
2020/01/13	0	0.00	5	19.75	19.75	-5	1,343	-0.37%
2020/01/10	3	19.63	8	19.65	19.75	-5	1,356	-0.37%
2020/01/08	0	0.00	1	19.20	19.20	-1	1,306	-0.08%
2020/01/06	0	0.00	4	19.30	19.20	-4	1,326	-0.30%
2020/01/03	2	19.43	0	0.00	19.40	2	1,345	0.15%
2020/01/02	1	19.30	1	19.35	19.45	0	1,339	0.00%
2019/12/31	0	0.00	10	19.30	19.30	-10	1,305	-0.77%
2019/12/30	1	19.15	0	0.00	19.20	1	1,288	0.08%
2019/12/27	0.3	19.10	0	0.00	19.10	0.3	1,263	0.02%
2019/12/26	11	19.06	0	0.00	19.15	11	1,248	0.88%
2019/12/20	0	0.00	2	18.95	18.85	-2	1,204	-0.17%
2019/12/19	3	18.90	0	0.00	18.95	3	1,202	0.25%
2019/12/18	0	0.00	1	18.90	18.95	-1	1,200	-0.08%
2019/12/17	0.2	18.80	0	0.00	18.85	0.2	1,191	0.02%
2019/12/16	0	0.00	1	19.05	18.85	-1	1,155	-0.09%
2019/12/13	0	0.00	5	18.95	19.00	-5	1,151	-0.43%
2019/12/12	0	0.00	10	18.95	18.95	-10	1,150	-0.87%
2019/12/09	0	0.00	1	18.75	18.75	-1	1,152	-0.09%
2019/12/04	0	0.00	2	18.70	18.75	-2	1,168	-0.17%
2019/12/03	2	18.70	0	0.00	18.75	2	1,166	0.17%
2019/11/26	2	19.05	0	0.00	18.90	2	1,111	0.18%
2019/11/25	1	19.15	23	19.28	19.20	-22	1,088	-2.02%
2019/11/20	0	0.00	3	18.90	18.95	-3	1,052	-0.28%
2019/11/18	2	18.70	0	0.00	18.80	2	1,052	0.19%
2019/11/15	1	18.95	20	19.10	18.85	-19	1,048	-1.81%
2019/11/14	0	0.00	2	18.75	18.80	-2	997	-0.20%
2019/11/11	0	0.00	2	18.20	18.20	-2	940	-0.21%
2019/11/05	3	18.25	0	0.00	18.35	3	936	0.32%
2019/11/01	2	18.10	2	18.05	18.10	0	968	0.00%
2019/10/28	2	18.30	0	0.00	18.15	2	1,018	0.20%
2019/10/24	0	0.00	7	18.00	18.10	-7	1,024	-0.68%
2019/10/22	0	0.00	0.4	18.05	18.00	-0.4	1,038	-0.03%
2019/10/21	20	17.95	0	0.00	17.95	20	1,057	1.89%
2019/10/16	0	0.00	5	18.35	18.35	-5	1,012	-0.49%
2019/10/08	0.1	18.15	2	18.10	18.05	-1.9	1,038	-0.18%
2019/10/04	0	0.00	1	17.90	17.85	-1	1,116	-0.09%
2019/10/03	0.2	18.00	0	0.00	18.00	0.2	1,157	0.02%
2019/10/02	2	17.90	1	17.90	17.90	1	1,175	0.09%
2019/09/27	2	18.00	0	0.00	17.85	2	1,212	0.16%
2019/09/16	0	0.00	0.2	18.35	18.35	-0.2	1,427	-0.01%
2019/09/09	2	18.25	0	0.00	18.30	2	1,527	0.13%
2019/09/04	2	17.73	0	0.00	17.85	2	1,510	0.13%
2019/09/03	1	17.70	0	0.00	17.70	1	1,512	0.07%
2019/08/29	3	17.40	0	0.00	17.40	3	1,525	0.20%
2019/08/27	0	17.60	0	0.00	17.40	0	1,527	0.00%
2019/08/26	1	17.45	0	0.00	17.50	1	1,523	0.07%
2019/08/20	10	17.80	0	0.00	17.65	10	1,556	0.64%
2019/08/19	0.2	18.25	0	0.00	17.75	0.2	1,553	0.01%
2019/08/16	0	17.85	0	0.00	17.65	0	1,551	0.00%
2019/08/14	2	18.10	0	0.00	18.00	2	1,546	0.13%
2019/08/07	30	18.10	0	0.00	17.95	30	1,567	1.91%
2019/08/05	0	0.00	3	18.28	18.10	-3	1,574	-0.19%
2019/07/29	0	19.00	0	0.00	18.95	0	1,635	0.00%
2019/07/25	0.2	19.00	0	0.00	19.00	0.2	1,627	0.01%
2019/07/23	2	19.00	2	19.00	19.00	0	1,645	0.00%
2019/07/22	10	19.15	0	0.00	19.10	10	1,642	0.61%
2019/07/19	0.5	19.15	0	0.00	19.10	0.5	1,642	0.03%
2019/07/18	0	0.00	1	19.15	19.10	-1	1,675	-0.06%
2019/07/17	16	19.12	0	0.00	19.15	16	1,685	0.95%
2019/07/16	10	19.10	0	0.00	19.15	10	1,683	0.59%
2019/07/15	1	19.35	0.5	19.50	19.20	0.5	1,662	0.03%
2019/07/11	0	0.00	6	19.67	19.65	-6	1,703	-0.35%
2019/07/10	6	20.60	0	0.00	20.60	6	1,691	0.35%
2019/07/09	0	20.50	0	0.00	20.50	0	1,665	0.00%
2019/07/05	0	0.00	1	20.55	20.60	-1	1,707	-0.06%
2019/07/04	0	20.55	2	20.50	20.50	-2	1,857	-0.11%
2019/07/02	0	0.00	4	20.43	20.45	-4	1,956	-0.20%
2019/07/01	0.5	20.20	0	0.00	20.25	0.5	1,951	0.03%
2019/06/28	0	20.15	4	20.35	20.20	-4	1,943	-0.21%
2019/06/27	1.3	20.44	0	0.00	20.40	1.3	1,942	0.07%
2019/06/26	0	20.35	1	20.45	20.35	-1	1,979	-0.05%
2019/06/25	0.7	20.70	2	20.70	20.75	-1.3	1,973	-0.07%
2019/06/24	4	20.75	8	20.80	20.75	-4	1,970	-0.20%
2019/06/21	2	20.50	2	20.60	20.75	0	1,965	0.00%
2019/06/19	2	20.05	9	20.09	20.20	-7	1,950	-0.36%
2019/06/18	1	19.95	1	19.95	19.90	0	1,940	0.00%
2019/06/17	0	0.00	6.2	19.90	19.90	-6.2	1,948	-0.32%
2019/06/14	5	19.65	0	0.00	19.65	5	1,941	0.26%
2019/06/13	2	19.45	0	0.00	19.45	2	1,941	0.10%
2019/06/06	0	0.00	1	19.45	19.40	-1	1,984	-0.05%
2019/06/05	0	0.00	0	19.60	19.40	0	1,996	0.00%
2019/06/03	0.3	19.45	0	0.00	19.35	0.3	2,016	0.02%
2019/05/31	4	19.40	0	0.00	19.40	4	2,038	0.20%
2019/05/30	0	0.00	0.7	19.40	19.40	-0.7	2,044	-0.03%
2019/05/27	0	0.00	0.4	19.45	19.40	-0.4	2,028	-0.02%
2019/05/21	0	19.80	0	0.00	19.30	0	2,100	0.00%
2019/05/17	6	19.25	0	0.00	19.25	6	2,159	0.28%
2019/05/14	2	19.10	0	0.00	19.30	2	2,268	0.09%
2019/05/09	3	19.78	0	0.00	19.50	3	2,332	0.13%
2019/05/08	0.2	19.90	0	0.00	19.80	0.2	2,303	0.01%
2019/05/02	2	19.90	2	19.95	20.00	0	2,265	0.00%
2019/04/30	2	19.73	0	0.00	19.75	2	2,259	0.09%
2019/04/29	6	19.81	0	0.00	19.80	6	2,247	0.27%
2019/04/25	2	19.95	0	0.00	20.10	2	2,251	0.09%
2019/04/24	8	19.98	0	0.00	19.90	8	2,248	0.36%
2019/04/23	2	19.78	0	0.00	19.80	2	2,221	0.09%
2019/04/19	0	0.00	1	19.95	19.90	-1	2,210	-0.05%
2019/04/18	1	20.05	10	19.90	19.85	-9	2,209	-0.41%
2019/04/17	0	0.00	80	20.25	20.40	-80	2,166	-3.69%
2019/04/15	0	0.00	1	20.55	20.60	-1	2,141	-0.05%
2019/04/12	1	20.60	0	0.00	20.55	1	2,121	0.05%
2019/04/11	0	0.00	15	21.10	21.00	-15	2,074	-0.72%
2019/04/10	98	21.34	7	21.24	21.35	91	2,041	4.46%
2019/04/09	4	20.98	1	21.10	20.80	3	1,892	0.16%
2019/04/08	0.2	21.25	1	20.85	21.20	-0.8	1,847	-0.04%
2019/04/02	0	0.00	0.2	21.00	20.55	-0.2	1,760	-0.01%
2019/04/01	0	0.00	10	20.50	20.50	-10	1,755	-0.57%
2019/03/29	2	20.30	0	0.00	20.50	2	1,744	0.11%
2019/03/28	0	0.00	3	20.38	20.20	-3	1,771	-0.17%
2019/03/27	0	20.60	0	0.00	20.50	0	1,782	0.00%
2019/03/26	0	0.00	1	20.60	20.55	-1	1,776	-0.06%
2019/03/25	0	0.00	5	20.63	20.55	-5	1,788	-0.28%
2019/03/22	5	20.81	1	20.75	20.90	4	1,782	0.22%
2019/03/21	0	0.00	6	20.47	20.65	-6	1,736	-0.35%
2019/03/20	0	0.00	1	20.40	20.40	-1	1,708	-0.06%
2019/03/19	0	0.00	2	20.35	20.30	-2	1,701	-0.12%
2019/03/18	0	20.30	0	0.00	20.30	0	1,697	0.00%
2019/03/14	0	20.20	3	20.27	20.10	-3	1,701	-0.18%
2019/03/13	1	20.30	0	0.00	20.30	1	1,710	0.06%
2019/03/12	3	20.45	0	0.00	20.25	3	1,722	0.17%
2019/03/11	0	0.00	2	20.05	20.30	-2	1,735	-0.12%
2019/03/05	1	20.25	0	0.00	20.20	1	1,801	0.06%
2019/03/04	0	0.00	0.5	20.20	20.25	-0.5	1,799	-0.03%
2019/02/25	12	20.35	0	0.00	20.35	12	1,851	0.65%
2019/02/22	0	0.00	4	20.25	20.20	-4	1,858	-0.22%
2019/02/21	0	0.00	1	20.20	20.15	-1	1,874	-0.05%
2019/02/20	0	0.00	10	20.35	20.25	-10	1,883	-0.53%
2019/02/19	0	0.00	3	20.35	20.45	-3	1,881	-0.16%
2019/02/18	1	20.40	0	0.00	20.40	1	1,883	0.05%
2019/02/15	0	0.00	4	19.95	20.15	-4	1,862	-0.21%
2019/02/14	0	0.00	1	19.75	19.70	-1	1,821	-0.05%
2019/02/13	2.5	19.37	0	0.00	19.45	2.5	1,814	0.14%
2019/02/12	1	19.40	0.3	19.45	19.45	0.7	1,834	0.04%
2019/02/11	0	0.00	2	19.60	19.30	-2	1,832	-0.11%
2019/01/30	2	19.40	0	0.00	19.45	2	1,906	0.10%
2019/01/29	10	19.23	0	0.00	19.40	10	1,913	0.52%
2019/01/28	5	19.15	0	0.00	19.30	5	1,939	0.26%
2019/01/25	0	0.00	2	19.05	19.10	-2	1,980	-0.10%
2019/01/24	2	19.10	0	0.00	19.05	2	2,046	0.10%
2019/01/18	0	0.00	6	18.94	18.95	-6	2,373	-0.25%
2019/01/15	0.3	19.15	0	0.00	18.95	0.3	2,532	0.01%
2019/01/11	5	18.80	0	0.00	18.85	5	2,607	0.19%
2019/01/08	6	18.73	0	0.00	18.65	6	2,759	0.22%
2019/01/07	15	18.85	0	0.00	18.85	15	2,831	0.53%
2019/01/04	3	18.80	0	0.00	18.80	3	2,963	0.10%
2018/12/26	1.2	18.61	0	0.00	18.60	1.2	3,334	0.04%
2018/12/25	0	0.00	1	18.90	19.00	-1	3,366	-0.03%
2018/12/22	2	18.70	0	0.00	18.90	2	3,474	0.06%
2018/12/18	0	0.00	2	19.75	19.65	-2	3,907	-0.05%
2018/12/17	1	20.15	0	0.00	19.95	1	4,005	0.02%
2018/12/12	1	20.25	0	0.00	20.25	1	4,329	0.02%
2018/12/10	2	20.23	0	0.00	20.20	2	4,774	0.04%
2018/12/07	2	20.68	0	0.00	20.60	2	4,930	0.04%
2018/12/04	2	21.70	1	21.45	21.40	1	5,528	0.02%
2018/12/03	0	0.00	2	21.75	21.65	-2	5,889	-0.03%
2018/11/22	1	21.00	0	0.00	20.90	1	6,316	0.02%
2018/11/20	0	0.00	1	21.30	21.20	-1	6,600	-0.02%
2018/11/13	1	21.15	3.2	21.12	21.30	-2.2	7,792	-0.03%
2018/11/07	23	21.01	23	21.50	21.35	0	8,346	0.00%
2018/11/02	0	0.00	2	20.20	20.50	-2	8,470	-0.02%
2018/11/01	0	20.25	0	0.00	20.25	0	8,436	0.00%
2018/10/31	1	19.20	0	0.00	19.75	1	8,368	0.01%
2018/10/30	2	19.60	0	0.00	19.75	2	8,273	0.02%
2018/10/29	0.2	20.15	1.2	20.02	20.15	-0.9	8,177	-0.01%
2018/10/26	5	19.80	14	20.14	20.10	-9	8,136	-0.11%
2018/10/25	3	19.87	4.1	19.67	20.05	-1.1	8,059	-0.01%
2018/10/24	3	20.25	5	20.39	20.45	-2	7,970	-0.03%
2018/10/23	0	0.00	1	20.65	20.45	-1	7,986	-0.01%
2018/10/22	2	20.55	2	20.80	20.80	0	7,967	0.00%
2018/10/19	4	20.61	0	0.00	20.60	4	7,942	0.05%
2018/10/18	1	20.75	1	20.90	20.55	0	7,876	0.00%
2018/10/17	0	0.00	10	21.63	21.00	-10	7,802	-0.13%
2018/10/16	0.1	21.65	2	21.85	21.65	-1.9	7,726	-0.02%
2018/10/15	11	22.10	0	0.00	22.00	11	7,678	0.14%
2018/10/12	0	0.00	11	20.11	21.60	-11	7,583	-0.15%
2018/10/09	20	23.30	0	0.00	23.35	20	7,356	0.27%
2018/10/08	1.2	23.13	2	22.70	23.00	-0.9	7,322	-0.01%
2018/10/05	8	23.49	2	22.85	23.00	6	7,242	0.08%
2018/10/04	1	23.50	0	0.00	24.10	1	7,126	0.01%
2018/10/03	5	23.75	0	0.00	23.75	5	7,062	0.07%
2018/10/02	1	24.00	0	0.00	23.95	1	7,033	0.01%
2018/10/01	12	24.39	0	0.00	24.40	12	7,001	0.17%
2018/09/28	2	24.50	24	25.41	24.60	-22	6,963	-0.32%
2018/09/27	13	25.23	5	24.88	25.30	8	6,795	0.12%
2018/09/26	11	24.38	4.1	24.53	24.80	6.9	6,650	0.10%
2018/09/25	0.5	23.55	2	23.65	23.55	-1.5	6,526	-0.02%
2018/09/21	0	0.00	20	24.25	24.05	-20	6,454	-0.31%
2018/09/20	1	24.00	1	24.00	23.80	0	6,333	0.00%
2018/09/19	2	24.70	1	24.55	24.65	1	6,195	0.02%
2018/09/18	1	24.45	6	24.46	24.65	-5	6,141	-0.08%
2018/09/17	2	24.68	3	24.57	24.60	-1	6,009	-0.02%
2018/09/14	6	24.70	3.4	24.39	25.00	2.6	5,859	0.04%
2018/09/13	0	0.00	1	23.65	23.75	-1	5,568	-0.02%
2018/09/12	7	23.29	8	23.24	23.30	-1	5,400	-0.02%
2018/09/11	13	22.21	14	22.55	22.75	-1	5,158	-0.02%
2018/09/10	1	21.75	32	21.30	22.40	-31	5,014	-0.62%
2018/09/07	42	22.17	16	22.37	21.80	26	4,829	0.54%
2018/09/06	1	21.80	1	21.75	21.75	0	4,504	0.00%
2018/09/05	0	0.00	8	21.50	21.50	-8	4,448	-0.18%
2018/09/04	4	21.54	7	21.60	21.35	-3	4,411	-0.07%
2018/09/03	4.5	21.18	4.4	21.21	21.15	0.1	4,391	0.00%
2018/08/31	2	21.23	4	21.24	21.45	-2	4,320	-0.05%
2018/08/30	5	21.46	32	21.47	21.45	-27	4,271	-0.63%
2018/08/29	12	21.90	3	21.85	21.95	9	4,235	0.21%
2018/08/28	2.2	21.50	5	21.50	21.35	-2.8	4,138	-0.07%
2018/08/27	4.1	21.82	3	21.90	21.50	1.1	4,155	0.03%
2018/08/24	49	22.12	61	21.69	21.75	-12	4,019	-0.30%
2018/08/23	22	21.62	49	21.42	21.65	-27	3,728	-0.72%
2018/08/22	19	20.71	27	20.65	20.65	-8	3,364	-0.24%
2018/08/21	0	0.00	9	19.37	19.80	-9	3,080	-0.29%
2018/08/20	4	19.05	2	19.25	19.10	2	2,905	0.07%
2018/08/17	21	18.95	13	19.04	19.05	8	2,850	0.28%
2018/08/16	18	19.01	18	19.07	18.80	0	2,680	0.00%
2018/08/15	3	18.42	49	18.50	18.55	-46	2,430	-1.89%
2018/08/14	0	0.00	2	18.08	18.10	-2	2,268	-0.09%
2018/08/13	15	17.88	5	17.99	18.00	10	2,271	0.44%
2018/08/10	5	17.90	18	17.85	17.85	-13	2,203	-0.59%
2018/08/08	0	0.00	6	17.36	17.35	-6	2,194	-0.27%
2018/08/06	0	0.00	15	17.27	17.20	-15	2,273	-0.66%
2018/08/01	0	0.00	1	17.20	17.20	-1	2,544	-0.04%
2018/07/31	1	17.15	1	17.25	17.25	0	2,649	0.00%
2018/07/30	1	17.10	0	0.00	17.10	1	2,655	0.04%
2018/07/27	0	0.00	2	16.90	16.85	-2	2,614	-0.08%
2018/07/26	0	0.00	1	16.85	16.85	-1	2,659	-0.04%
2018/07/23	1	16.75	1	16.70	16.70	0	2,816	0.00%
2018/07/20	0	0.00	3	16.85	16.75	-3	2,819	-0.11%
2018/07/19	1	16.80	0	0.00	16.75	1	2,832	0.04%
2018/07/18	0	0.00	9	16.80	16.80	-9	2,846	-0.32%
2018/07/12	0	0.00	1	16.70	16.75	-1	2,866	-0.03%
2018/07/11	20	17.05	0	0.00	17.10	20	2,856	0.70%
2018/07/10	2	17.18	0	0.00	17.15	2	2,842	0.07%
2018/06/28	0.2	16.90	0	0.00	16.80	0.2	2,984	0.01%
2018/06/27	0	0.00	1	17.05	17.05	-1	2,979	-0.03%
2018/06/21	1	17.10	0	0.00	17.10	1	2,950	0.03%
2018/06/20	10	17.10	0	0.00	17.05	10	2,965	0.34%
2018/06/19	0	0.00	1	17.10	17.15	-1	2,958	-0.03%
2018/06/15	0	0.00	10	17.48	17.50	-10	2,911	-0.34%
2018/06/14	20	17.53	4	17.75	17.35	16	2,904	0.55%
2018/06/13	5.6	17.88	0.3	17.85	17.85	5.3	2,853	0.19%
2018/06/12	1	17.90	0	0.00	17.95	1	2,846	0.04%
2018/06/11	1	17.95	1	18.00	18.00	0	2,838	0.00%
2018/06/08	4.5	17.88	0	0.00	17.90	4.5	2,802	0.16%
2018/06/07	0.3	17.95	0	0.00	18.05	0.3	2,815	0.01%
2018/06/06	4	17.98	15	18.03	18.05	-11	2,823	-0.39%
2018/06/05	6	18.34	7	18.35	18.15	-1	2,803	-0.04%
2018/06/04	1	18.10	3	18.45	18.50	-2	2,726	-0.07%
2018/06/01	5	17.95	2	17.98	17.95	3	2,590	0.12%
2018/05/31	23	17.64	0	0.00	17.85	23	2,572	0.89%
2018/05/30	6	17.58	0	0.00	17.65	6	2,589	0.23%
2018/05/29	31	17.77	0	0.00	17.80	31	2,582	1.20%
2018/05/28	3	17.65	72	17.65	17.70	-69	2,638	-2.61%
2018/05/25	0	0.00	5	17.55	17.60	-5	2,740	-0.18%
2018/05/23	10	17.50	2	17.65	17.50	8	3,119	0.26%
2018/05/22	2	17.65	4	17.65	17.60	-2	3,090	-0.06%
2018/05/21	3	17.90	5	18.00	17.65	-2	3,079	-0.06%
2018/05/18	6	18.07	2	17.95	18.00	4	3,034	0.13%
2018/05/17	2	17.90	2	18.05	18.00	0	3,002	0.00%
2018/05/16	1	17.60	7	17.65	17.70	-6	2,879	-0.21%
2018/05/15	0	0.00	1	17.55	17.55	-1	2,874	-0.03%
2018/05/14	1	17.65	1	17.55	17.55	0	2,901	0.00%
2018/05/11	3	17.85	20	17.84	17.65	-17	2,876	-0.59%
2018/05/10	1	17.40	1	17.45	17.45	0	2,713	0.00%
2018/05/09	1	17.45	12	17.38	17.30	-11	2,671	-0.41%
2018/05/08	3	17.40	7	17.34	17.40	-4	2,661	-0.15%
2018/05/07	0	0.00	4	17.11	17.15	-4	2,574	-0.16%
2018/05/04	2	17.15	8	17.14	17.10	-6	2,552	-0.24%
2018/05/03	0	0.00	4	17.09	17.15	-4	2,539	-0.16%
2018/05/02	0	0.00	27	17.05	17.10	-27	2,516	-1.07%
2018/04/30	1	16.80	5	16.78	16.85	-4	2,460	-0.16%
2018/04/26	10	16.30	0	0.00	16.25	10	2,489	0.40%
2018/04/25	21	16.30	0	0.00	16.30	21	2,537	0.83%
2018/04/13	0	16.70	0	0.00	16.80	0	3,167	0.00%
2018/04/12	5	16.95	34	16.72	16.85	-29	3,198	-0.91%
2018/04/11	0	0.00	20	16.60	16.65	-20	3,158	-0.63%
2018/04/10	0	0.00	16	16.54	16.70	-16	3,115	-0.51%
2018/04/09	5	16.25	0	0.00	16.30	5	3,063	0.16%
2018/04/03	0	0.00	1	16.30	16.30	-1	3,068	-0.03%
2018/04/02	1	16.25	0	0.00	16.30	1	3,095	0.03%
2018/03/31	1	16.20	1	16.35	16.20	0	3,122	0.00%
2018/03/30	1	16.30	0	0.00	16.35	1	3,226	0.03%
2018/03/29	0	0.00	1	16.30	16.25	-1	3,231	-0.03%
2018/03/26	20	16.03	1	16.10	16.05	19	3,248	0.58%
2018/03/23	30	16.08	1	16.15	16.10	29	3,309	0.88%
2018/03/22	10	16.40	0	0.00	16.35	10	3,297	0.30%
2018/03/21	0	0.00	5	16.55	16.50	-5	3,313	-0.15%
2018/03/20	1	16.55	1	16.55	16.55	0	3,331	0.00%
2018/03/19	0	0.00	1	16.70	16.65	-1	3,340	-0.03%
2018/03/13	0	16.95	3	17.00	16.95	-3	3,410	-0.09%
2018/03/12	3	17.05	1	16.95	16.95	2	3,411	0.06%
2018/03/08	0	0.00	1	16.75	16.75	-1	3,591	-0.03%
2018/03/07	25	16.76	20	16.75	16.70	5	3,615	0.14%
2018/03/06	25	16.90	110	16.63	16.60	-85	3,631	-2.34%	大賣/
2018/03/05	24	17.24	33	16.99	16.80	-9	3,624	-0.25%
2018/03/02	18	17.14	19	17.10	17.15	-1	3,587	-0.03%
2018/03/01	5	17.12	3	17.13	17.10	2	3,570	0.06%
2018/02/27	22	16.96	72	17.05	16.90	-50	3,498	-1.43%
2018/02/26	38	17.64	203	17.52	17.30	-165	3,399	-4.85%	大賣/鉅額交易
2018/02/23	0	0.00	25	16.30	16.30	-25	3,079	-0.81%
2018/02/22	1	15.55	0	0.00	15.60	1	3,074	0.03%
2018/02/12	80	15.31	0	0.00	15.25	80	3,154	2.54%
2018/02/09	20	15.30	0	0.00	15.30	20	3,152	0.63%
2018/02/08	0	0.00	0.1	15.55	15.55	-0.1	3,174	0.00%
2018/02/07	1	15.60	0	0.00	15.50	1	3,195	0.03%
2018/02/06	3	15.87	1	15.40	15.40	2	3,239	0.06%
2018/02/05	7	16.16	6	16.24	16.20	1	3,191	0.03%
2018/02/02	2	16.30	2	16.23	16.15	0	3,192	0.00%
2018/02/01	30	15.95	1	15.95	15.90	29	3,192	0.91%
2018/01/31	22.2	15.97	1	15.90	15.90	21.2	3,223	0.66%
2018/01/29	3	16.33	0	0.00	16.30	3	3,281	0.09%
2018/01/25	30	16.35	0	0.00	16.35	30	3,338	0.90%
2018/01/24	21	16.32	0	0.00	16.40	21	3,334	0.63%
2018/01/23	4	16.41	0	0.00	16.35	4	3,337	0.12%
2018/01/22	40	16.40	7	16.51	16.40	33	3,323	0.99%
2018/01/19	3.2	16.65	14	16.65	16.60	-10.9	3,287	-0.33%
2018/01/18	15.2	16.82	0	0.00	16.80	15.2	3,254	0.47%
2018/01/17	45	17.43	205	17.42	17.20	-160	3,139	-5.10%	大賣/鉅額交易
2018/01/16	5	16.55	0	0.00	16.55	5	2,838	0.18%
2018/01/15	3	16.55	0	0.00	16.55	3	2,906	0.10%
2018/01/12	0	0.00	0.1	16.55	16.55	-0.1	2,973	0.00%
2018/01/11	11	16.35	1	16.35	16.40	10	2,973	0.34%
2018/01/10	10	16.40	0	0.00	16.30	10	3,009	0.33%
2018/01/09	4	16.65	1	16.60	16.55	3	3,045	0.10%
2018/01/08	15.1	16.55	11	16.60	16.35	4.1	3,060	0.14%
2018/01/05	10.1	16.50	0	0.00	16.60	10.1	3,075	0.33%
2018/01/04	10	16.35	0	0.00	16.40	10	3,089	0.32%
2018/01/02	10	16.45	0	0.00	16.45	10	3,156	0.32%