正隆 (1904)-永豐金-敦南券商分點個股進出

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

正隆

(1904)

可現股當沖

股價
21.85
漲跌
▲0.15
漲幅
+0.69%
成交量
878張
產業
上市造紙類股
654人加入追蹤

立即追蹤
本地時間:14:30

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

正隆 (1904)籌碼相關－永豐金-敦南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	2.2	21.71	20	21.80	21.85	-17.8	1,352	-1.32%
2024/11/29	5.2	21.75	0	0.00	21.70	5.2	1,338	0.39%
2024/11/28	0.1	21.95	0.3	21.95	21.95	-0.2	1,336	-0.01%
2024/11/27	0.2	22.20	0	0.00	22.05	0.2	1,333	0.02%
2024/11/26	0	0.00	0.3	22.50	22.45	-0.3	1,329	-0.02%
2024/11/25	1	22.25	0	0.00	22.40	1	1,328	0.08%
2024/11/22	1	22.20	0	0.00	22.20	1	1,333	0.07%
2024/11/20	1	22.15	0	0.00	22.30	1	1,334	0.07%
2024/11/19	0	0.00	0.3	22.30	22.40	-0.3	1,340	-0.02%
2024/11/18	3	22.17	0	0.00	22.20	3	1,346	0.22%
2024/11/15	0	0.00	1	22.20	22.20	-1	1,353	-0.07%
2024/11/14	1	22.05	0.2	22.15	22.05	0.8	1,373	0.06%
2024/11/13	4.1	22.09	0	0.00	22.20	4.1	1,355	0.30%
2024/11/12	1	22.80	0	0.00	22.85	1	1,303	0.08%
2024/11/11	4.2	23.43	3	23.58	23.45	1.2	1,274	0.09%
2024/11/01	1.2	23.89	0	0.00	24.05	1.2	1,327	0.09%
2024/10/23	1.1	24.15	2	24.10	24.20	-0.9	1,354	-0.07%
2024/10/22	0	0.00	0	24.30	24.30	0	1,355	0.00%
2024/10/18	0	0.00	3	24.30	24.35	-3	1,404	-0.21%
2024/10/16	2	24.05	0	0.00	24.10	2	1,423	0.14%
2024/10/15	0.2	24.30	0	24.55	24.55	0.2	1,410	0.01%
2024/10/11	0	23.95	0	0.00	23.95	0	1,390	0.00%
2024/10/09	1	24.10	0	0.00	23.70	1	1,366	0.07%
2024/10/08	3	24.20	0	0.00	24.25	3	1,355	0.22%
2024/10/01	2	24.25	0	0.00	24.45	2	1,324	0.15%
2024/09/30	1	24.55	0	0.00	24.65	1	1,294	0.08%
2024/09/27	0	0.00	1	24.60	24.85	-1	1,255	-0.08%
2024/09/26	1	24.40	0	0.00	24.35	1	1,212	0.08%
2024/09/20	1	24.10	0	0.00	24.45	1	1,199	0.08%
2024/09/13	4	23.75	0	0.00	23.90	4	1,172	0.34%
2024/09/12	4	23.50	0	0.00	23.70	4	1,167	0.34%
2024/09/09	1	23.60	0	0.00	23.90	1	1,133	0.09%
2024/09/06	0.1	23.90	0	0.00	24.30	0.1	1,118	0.01%
2024/09/05	0	0.00	10	24.40	24.35	-10	1,107	-0.90%
2024/09/04	7	24.29	0	0.00	24.10	7	1,093	0.64%
2024/08/29	0.2	25.70	0	0.00	25.60	0.2	1,034	0.02%
2024/08/28	1	25.70	0	0.00	25.70	1	1,033	0.10%
2024/08/27	0	0.00	2	25.90	25.90	-2	1,040	-0.19%
2024/08/26	0.1	25.80	0	0.00	25.95	0.1	1,046	0.01%
2024/08/15	5	26.10	0	0.00	26.10	5	1,018	0.49%
2024/08/13	0.2	25.75	1	25.80	25.80	-0.8	1,020	-0.08%
2024/08/12	1.1	25.68	0	0.00	25.70	1.1	1,024	0.11%
2024/08/09	5	25.20	3	25.30	25.05	2	1,028	0.19%
2024/08/08	4.1	24.91	0	0.00	24.90	4.1	1,015	0.40%
2024/08/07	0.2	25.13	0	0.00	25.05	0.2	1,011	0.02%
2024/08/06	1	23.60	1	24.15	24.15	0	1,005	0.00%
2024/08/05	4	23.98	0	0.00	23.75	4	982	0.41%
2024/08/02	5.1	26.10	0	0.00	26.00	5.1	941	0.54%
2024/08/01	0	0.00	0	26.45	26.60	0	926	0.00%
2024/07/31	0	26.50	0	0.00	26.30	0	915	0.00%
2024/07/30	2	26.40	0	0.00	26.50	2	913	0.22%
2024/07/29	1	26.70	0	0.00	26.65	1	903	0.11%
2024/07/26	2.9	26.62	0	0.00	26.60	2.9	901	0.32%
2024/07/22	4.5	26.90	0	0.00	26.75	4.5	895	0.50%
2024/07/19	3	27.52	0	0.00	27.55	3	864	0.35%
2024/07/18	1.1	27.65	0	0.00	28.10	1.1	848	0.12%
2024/07/17	3	27.77	12	27.75	27.80	-9	848	-1.06%
2024/07/16	4	28.03	0	0.00	28.00	4	847	0.47%
2024/07/12	1	28.30	0	0.00	28.35	1	840	0.12%
2024/07/11	2	28.25	0	28.45	28.30	2	834	0.24%
2024/07/10	1	28.50	0	0.00	28.45	1	846	0.12%
2024/07/09	1	28.65	0	0.00	28.70	1	819	0.12%
2024/07/08	0	0.00	1	28.85	28.80	-1	810	-0.12%
2024/07/03	0	0.00	1	28.70	28.65	-1	824	-0.12%
2024/07/02	13	28.56	0	0.00	28.55	13	831	1.57%
2024/06/25	0	0.00	1	28.80	28.80	-1	876	-0.11%
2024/06/24	0	28.65	0	0.00	28.75	0	886	0.00%
2024/06/21	2	29.15	1	29.15	29.10	1	896	0.11%
2024/06/19	3	29.03	0	0.00	29.00	3	879	0.34%
2024/06/11	0.1	28.85	0	0.00	28.80	0.1	890	0.01%
2024/06/07	0	0.00	1	28.80	28.85	-1	893	-0.11%
2024/06/06	0	0.00	4	28.78	28.80	-4	891	-0.45%
2024/06/05	1	28.75	0	28.95	28.80	1	889	0.11%
2024/05/28	0.2	28.80	0.1	28.90	28.85	0.1	910	0.01%
2024/05/24	0.1	28.80	0	0.00	28.65	0.1	902	0.01%
2024/05/23	0	0.00	1	28.80	28.80	-1	894	-0.11%
2024/05/03	13	29.13	0	0.00	29.10	13	897	1.45%
2024/05/02	2	29.30	0	0.00	29.30	2	893	0.22%
2024/04/25	1	29.00	0	0.00	29.00	1	871	0.11%
2024/04/24	0	0.00	2	29.15	28.85	-2	863	-0.23%
2024/04/23	0	0.00	1	29.30	29.20	-1	878	-0.11%
2024/04/22	0	0.00	2	28.90	29.10	-2	868	-0.23%
2024/04/19	1	28.45	3.2	28.38	28.20	-2.2	844	-0.26%
2024/04/18	0	0.00	0.3	28.45	28.60	-0.3	825	-0.04%
2024/04/17	3	28.42	1	28.40	28.40	2	821	0.24%
2024/04/16	1	28.40	0.5	28.80	28.35	0.5	821	0.06%
2024/04/15	0	0.00	4.1	29.19	29.00	-4.1	789	-0.53%
2024/04/12	0.8	29.05	0.3	29.10	28.95	0.5	787	0.07%
2024/04/10	0	0.00	2	29.38	29.30	-2	780	-0.26%
2024/04/09	0	0.00	1	29.20	29.20	-1	769	-0.13%
2024/04/02	0	29.05	0	0.00	28.80	0	773	0.01%
2024/04/01	1	28.95	0	0.00	29.10	1	718	0.14%
2024/03/28	0	29.28	0	0.00	29.30	0	705	0.00%
2024/03/27	1	29.25	1	29.35	29.25	0	700	0.00%
2024/03/26	0	29.10	0	0.00	29.00	0	691	0.00%
2024/03/25	0	29.13	0.9	29.10	29.10	-0.9	693	-0.13%
2024/03/22	1	29.10	0	0.00	29.10	1	695	0.14%
2024/03/21	0	29.10	0	0.00	29.25	0	735	0.00%
2024/03/20	2	28.95	3	29.05	28.95	-1	752	-0.13%
2024/03/19	0	29.07	0	28.95	28.95	0	756	0.00%
2024/03/15	0.1	29.00	0	0.00	28.75	0.1	765	0.01%
2024/03/14	0	28.85	10	28.70	28.85	-10	762	-1.31%
2024/03/13	2	28.70	0	0.00	28.85	2	762	0.26%
2024/03/08	1.5	28.55	7.2	28.55	28.55	-5.7	750	-0.76%
2024/03/07	2	28.75	0	0.00	28.70	2	762	0.26%
2024/03/06	1	28.85	6	28.85	28.85	-5	761	-0.66%
2024/03/05	2	28.95	0	0.00	28.85	2	763	0.26%
2024/03/04	0	29.20	0	0.00	29.05	0	760	0.00%
2024/03/01	0.1	28.95	3	28.90	29.00	-2.9	753	-0.38%
2024/02/29	2	28.90	0	0.00	29.00	2	756	0.27%
2024/02/27	0	28.90	0	0.00	28.85	0	755	0.00%
2024/02/21	0	29.35	0	0.00	29.20	0	770	0.00%
2024/02/20	0	0.00	1	29.30	29.10	-1	777	-0.13%
2024/02/19	1	29.35	0	0.00	29.35	1	788	0.13%
2024/02/15	1	28.75	4	28.78	28.80	-3	821	-0.37%
2024/02/05	0	0.00	30	28.80	28.75	-30	817	-3.67%
2024/01/30	2	28.90	0	0.00	28.85	2	811	0.25%
2024/01/29	2.1	29.00	0	0.00	29.05	2.1	814	0.26%
2024/01/26	0	0.00	3	29.00	28.85	-3	819	-0.37%
2024/01/25	2	29.03	0	0.00	28.95	2	819	0.24%
2024/01/19	0.1	28.80	0	0.00	28.65	0.1	823	0.01%
2024/01/18	0.1	28.85	0	0.00	28.70	0.1	825	0.01%
2024/01/16	1.2	28.98	0	0.00	28.95	1.2	820	0.15%
2024/01/15	0	0.00	2	29.35	29.25	-2	814	-0.25%
2024/01/11	1.4	29.16	0	0.00	29.25	1.4	843	0.17%
2024/01/10	1	29.10	0	0.00	29.10	1	922	0.11%
2024/01/08	0	0.00	4	29.54	29.40	-4	993	-0.40%
2024/01/05	0	0.00	0.6	29.40	29.40	-0.6	1,031	-0.06%
2024/01/03	1	29.20	0	0.00	29.25	1	1,064	0.09%
2024/01/02	0.2	29.80	0	0.00	29.35	0.2	1,076	0.02%
2023/12/28	0	0.00	1	29.85	29.90	-1	1,049	-0.10%
2023/12/25	0.2	29.90	0	0.00	29.50	0.2	1,130	0.02%
2023/12/22	0.1	29.95	0	0.00	29.80	0.1	1,140	0.01%
2023/12/21	0.2	30.00	6	30.11	29.95	-5.8	1,152	-0.50%
2023/12/19	1	29.80	0	0.00	29.70	1	1,173	0.09%
2023/12/18	0	0.00	1	30.75	30.25	-1	1,193	-0.08%
2023/12/15	0	0.00	5	30.19	30.10	-5	1,167	-0.43%
2023/12/14	0	0.00	2	29.95	29.80	-2	1,160	-0.17%
2023/12/12	2.1	29.75	3.1	29.76	29.55	-1	1,186	-0.08%
2023/12/11	1	30.05	0	0.00	30.15	1	1,184	0.08%
2023/12/07	0.1	29.85	1	30.00	29.95	-0.9	1,228	-0.07%
2023/12/05	1	30.00	0	0.00	29.95	1	1,256	0.08%
2023/12/04	2	30.10	3	29.95	30.10	-1	1,259	-0.08%
2023/12/01	1	29.60	1	29.80	29.80	0	1,246	0.00%
2023/11/30	4	29.73	1	29.75	29.75	3	1,250	0.24%
2023/11/27	1	29.45	0	0.00	29.45	1	1,361	0.07%
2023/11/24	0	0.00	1	29.65	29.60	-1	1,374	-0.07%
2023/11/21	0	0.00	1	29.85	29.85	-1	1,471	-0.07%
2023/11/20	1	29.70	0	0.00	29.55	1	1,497	0.07%
2023/11/17	0	0.00	1	29.90	29.80	-1	1,530	-0.07%
2023/11/15	1	29.70	2	29.28	29.70	-1	1,549	-0.06%
2023/11/14	0	0.00	1	29.00	29.00	-1	1,557	-0.06%
2023/11/13	1.1	28.90	1	28.90	28.95	0.1	1,587	0.01%
2023/11/10	3	28.92	0	0.00	28.90	3	1,615	0.19%
2023/11/09	0	0.00	4	28.88	28.85	-4	1,627	-0.25%
2023/11/08	1	28.85	0	0.00	28.85	1	1,671	0.06%
2023/11/07	2	28.80	0	0.00	28.90	2	1,731	0.12%
2023/11/01	0.1	28.50	0	0.00	28.30	0.1	2,108	0.00%
2023/10/31	0.2	28.55	0	0.00	28.30	0.2	2,182	0.01%
2023/10/26	1	28.65	0	0.00	28.55	1	2,586	0.04%
2023/10/25	0.1	28.80	0	0.00	28.65	0.1	2,870	0.00%
2023/10/24	2	29.05	0	0.00	28.85	2	3,296	0.06%
2023/10/23	0	28.80	0	0.00	28.70	0	3,337	0.00%
2023/10/19	3	28.55	0	0.00	28.40	3	3,462	0.09%
2023/10/16	2	28.60	0	0.00	28.65	2	3,463	0.06%
2023/10/13	1	28.55	0	0.00	28.50	1	3,441	0.03%
2023/10/06	3	28.70	0	0.00	28.75	3	3,496	0.09%
2023/10/05	1	28.40	0	0.00	28.45	1	3,507	0.03%
2023/10/04	1	28.40	0	0.00	28.40	1	3,529	0.03%
2023/10/02	2	28.40	0	0.00	28.40	2	3,636	0.05%
2023/09/28	0	0.00	15	28.75	28.65	-15	3,764	-0.40%
2023/09/27	15	28.53	0	0.00	28.50	15	3,785	0.40%
2023/09/21	0.1	28.10	0	0.00	28.10	0.1	4,143	0.00%
2023/09/14	3	28.40	0	0.00	28.40	3	4,951	0.06%
2023/09/12	0	0.00	1	28.10	28.25	-1	4,996	-0.02%
2023/09/11	1	28.00	0	0.00	28.00	1	5,018	0.02%
2023/09/08	1	28.10	0	0.00	28.05	1	5,045	0.02%
2023/09/07	0	0.00	1	28.10	28.15	-1	5,102	-0.02%
2023/09/06	3.2	28.23	0	0.00	28.15	3.2	5,151	0.06%
2023/09/05	1	28.65	0	0.00	28.50	1	5,189	0.02%
2023/09/04	1	28.65	0	0.00	28.70	1	5,251	0.02%
2023/09/01	0	0.00	0.1	28.60	28.55	-0.1	5,273	0.00%
2023/08/31	1	28.65	0	0.00	28.55	1	5,389	0.02%
2023/08/30	7	27.96	2	27.95	28.00	5	5,419	0.09%
2023/08/29	0	0.00	0.8	27.75	27.85	-0.8	5,593	-0.01%
2023/08/28	2	27.38	0	0.00	27.50	2	5,850	0.03%
2023/08/25	2	27.95	3	27.95	27.95	-1	5,804	-0.02%
2023/08/24	10	27.94	0.2	28.00	27.85	9.8	5,797	0.17%
2023/08/23	20.1	28.10	0	0.00	28.10	20.1	5,797	0.35%
2023/08/21	0.1	28.50	2	28.30	28.45	-1.9	5,812	-0.03%
2023/08/18	0.6	28.65	0	0.00	28.35	0.6	5,850	0.01%
2023/08/17	3.1	28.93	0	0.00	28.80	3.1	5,935	0.05%
2023/08/16	0.2	28.88	6	28.80	28.90	-5.9	5,938	-0.10%
2023/08/15	3.2	29.05	1	29.45	29.10	2.2	5,950	0.04%
2023/08/14	5.2	29.18	0	0.00	29.00	5.2	6,008	0.09%
2023/08/11	4	29.93	2	29.90	30.00	2	6,008	0.03%
2023/08/10	9.3	30.92	3	31.00	30.45	6.3	5,968	0.10%
2023/08/08	3.1	32.77	0	0.00	32.70	3.1	5,843	0.05%
2023/08/07	10	33.66	1	33.40	33.45	9	5,843	0.15%
2023/08/04	4	34.40	5	34.34	34.40	-1	5,757	-0.02%
2023/08/02	2	34.95	39.1	34.63	34.00	-37.1	5,938	-0.62%
2023/08/01	2.1	33.81	2	34.25	33.90	0.1	5,847	0.00%
2023/07/31	39.5	34.59	16.5	34.78	34.55	23	5,939	0.39%
2023/07/28	20.7	34.41	9	34.66	34.10	11.7	6,126	0.19%
2023/07/27	12.5	34.61	30.7	34.39	35.00	-18.2	5,983	-0.30%
2023/07/26	0	0.00	13.4	33.29	33.15	-13.4	5,634	-0.24%
2023/07/24	5.1	32.96	4.3	33.09	32.75	0.8	5,693	0.01%
2023/07/21	3	32.28	0	0.00	32.25	3	5,906	0.05%
2023/07/20	2	32.10	4	32.79	32.80	-2	6,338	-0.03%
2023/07/19	2	31.85	0	0.00	31.90	2	6,847	0.03%
2023/07/18	6	32.43	1	32.30	32.05	5	7,263	0.07%
2023/07/17	3	32.67	1.7	32.73	32.75	1.3	7,430	0.02%
2023/07/14	0	0.00	2.4	32.54	32.40	-2.4	7,402	-0.03%
2023/07/13	10.1	32.06	7	32.10	31.90	3.1	7,373	0.04%
2023/07/12	1	32.55	0	0.00	32.55	1	7,311	0.01%
2023/07/11	5	32.80	21.2	32.85	32.80	-16.2	7,286	-0.22%
2023/07/10	2	32.80	0	0.00	32.80	2	7,266	0.03%
2023/07/07	1.3	33.35	3	33.15	33.30	-1.7	7,228	-0.02%
2023/07/06	34	34.34	6.1	34.30	34.00	27.9	7,151	0.39%
2023/07/05	2	33.98	3	34.35	34.05	-1	7,034	-0.01%
2023/07/04	1	33.80	0.1	33.95	33.80	0.9	6,972	0.01%
2023/07/03	10.1	34.25	8.3	34.49	34.20	1.8	6,895	0.03%
2023/06/30	0	0.00	5	33.99	34.05	-5	6,789	-0.07%
2023/06/29	0	33.70	9	33.94	34.25	-9	6,717	-0.13%
2023/06/28	2.5	33.51	6.8	33.44	33.15	-4.2	6,563	-0.06%
2023/06/27	71	33.89	70.3	33.89	33.80	0.7	6,491	0.01%
2023/06/26	37.1	34.37	20.6	34.52	34.75	16.5	6,287	0.26%
2023/06/21	9	33.15	6	33.22	33.30	3	5,768	0.05%
2023/06/20	0.1	32.70	1.4	32.61	32.60	-1.3	5,679	-0.02%
2023/06/19	0.1	32.50	0	0.00	32.55	0.1	5,652	0.00%
2023/06/16	1.1	32.40	1	32.30	32.35	0.1	5,636	0.00%
2023/06/15	3	32.15	2	32.18	32.30	1	5,582	0.02%
2023/06/14	5	32.57	1.2	32.65	32.55	3.8	5,558	0.07%
2023/06/13	1	32.70	5.1	32.66	32.90	-4.1	5,535	-0.07%
2023/06/12	6.5	33.31	0	0.00	33.20	6.5	5,483	0.12%
2023/06/09	0.6	33.68	12.5	33.69	33.80	-12	5,424	-0.22%
2023/06/08	1.3	33.24	1	33.20	33.25	0.3	5,374	0.01%
2023/06/07	1.1	33.84	2.8	33.64	33.80	-1.7	5,307	-0.03%
2023/06/06	5.1	33.84	3.2	33.90	33.55	1.9	5,261	0.04%
2023/06/05	3	33.90	8.1	33.98	33.75	-5	5,124	-0.10%
2023/06/02	7.2	33.51	8	33.74	33.25	-0.8	5,014	-0.02%
2023/06/01	13	33.59	10.1	33.54	33.50	2.9	4,830	0.06%
2023/05/29	4	32.02	1	31.80	31.95	3	4,522	0.07%
2023/05/26	5.4	31.73	3	31.50	31.60	2.4	4,497	0.05%
2023/05/25	1	32.10	10	32.25	32.20	-9	4,449	-0.20%
2023/05/24	10.3	32.53	11	32.63	32.45	-0.7	4,428	-0.02%
2023/05/23	9	32.51	9	32.58	32.60	0	4,365	0.00%
2023/05/19	0	0.00	4.1	31.46	31.35	-4.1	4,193	-0.10%
2023/05/18	1	31.90	0	0.00	31.85	1	4,149	0.02%
2023/05/17	3	32.03	0	32.05	31.80	3	4,074	0.07%
2023/05/16	0	0.00	0.2	31.60	31.70	-0.2	4,032	0.00%
2023/05/15	10	31.64	0.3	31.75	31.45	9.8	4,024	0.24%
2023/05/12	2	31.88	8	32.45	32.05	-6	4,013	-0.15%
2023/05/11	2	31.88	8	32.45	31.75	-6	4,001	-0.15%
2023/05/10	2.5	32.44	8	32.61	32.40	-5.5	3,948	-0.14%
2023/05/09	16.3	33.93	8	33.49	33.20	8.3	3,911	0.21%
2023/05/08	5.1	33.23	2	33.55	33.50	3.1	3,665	0.08%
2023/05/05	5.2	33.54	25	33.73	33.10	-19.8	3,594	-0.55%
2023/05/04	19	33.38	22.4	33.38	33.65	-3.4	3,437	-0.10%
2023/05/03	8	32.44	16	32.16	32.10	-8	3,116	-0.26%
2023/05/02	3	31.82	13	31.93	32.00	-10	2,986	-0.33%
2023/04/28	5.1	31.30	6	31.38	31.30	-1	2,919	-0.03%
2023/04/27	3	31.25	102	31.01	31.35	-99	2,866	-3.45%	大賣/
2023/04/26	130.7	32.35	45	32.26	32.00	85.7	2,767	3.10%	大買/
2023/04/25	25	32.81	223	32.35	32.35	-198	2,461	-8.05%	大賣/鉅額交易
2023/04/24	233	32.27	39.1	32.14	32.50	194	2,003	9.68%	大買/鉅額交易
2023/04/21	40	31.46	23	31.30	30.40	17	1,446	1.18%
2023/04/20	12	29.86	21	29.83	29.45	-9	1,034	-0.87%
2023/04/18	2	28.80	0	0.00	28.75	2	845	0.24%
2023/04/14	0	0.00	5	28.90	28.85	-5	860	-0.58%
2023/04/13	0	0.00	5	28.80	28.75	-5	854	-0.59%
2023/04/11	0	0.00	0	28.65	28.60	0	834	0.00%
2023/04/07	0	28.75	0	0.00	28.75	0	801	0.00%
2023/04/06	0.1	28.49	2.1	28.60	28.60	-2	789	-0.25%
2023/03/31	2	28.15	0.1	28.25	28.25	2	778	0.25%
2023/03/30	0	28.31	0	0.00	28.10	0	777	0.00%
2023/03/29	0	0.00	0	28.35	28.25	0	776	0.00%
2023/03/28	1	28.15	0	0.00	28.30	1	779	0.13%
2023/03/27	0	28.30	0	28.15	28.20	0	780	0.00%
2023/03/22	1	27.90	0	28.05	27.85	1	796	0.13%
2023/03/21	0	27.90	0	0.00	27.80	0	794	0.00%
2023/03/20	0	27.45	0	0.00	27.45	0	791	0.01%
2023/03/17	7	27.34	0	0.00	27.15	7	786	0.89%
2023/03/16	2.1	27.55	0	0.00	27.60	2.1	751	0.28%
2023/03/15	2	28.40	0	0.00	28.40	2	733	0.27%
2023/03/13	0.2	28.87	0	28.70	28.80	0.2	755	0.03%
2023/03/10	2.2	28.79	0	0.00	28.85	2.2	753	0.29%
2023/03/08	1.2	29.02	0	0.00	29.10	1.2	776	0.16%
2023/03/06	2	28.83	0	0.00	28.80	2	767	0.26%
2023/03/03	0.1	28.85	0	0.00	28.75	0.1	762	0.01%
2023/03/02	0	28.80	0	0.00	28.75	0	764	0.00%
2023/03/01	1	28.50	0	0.00	28.70	1	774	0.13%
2023/02/24	0.1	28.80	0	0.00	28.85	0.1	772	0.01%
2023/02/23	0	28.70	1	28.65	28.60	-1	778	-0.13%
2023/02/20	0	28.75	0	0.00	28.65	0	811	0.00%
2023/02/17	0.1	28.60	0	0.00	28.60	0.1	821	0.01%
2023/02/16	1.1	28.55	0	0.00	28.55	1.1	834	0.13%
2023/02/09	0	29.05	0	0.00	29.00	0	836	0.00%
2023/02/08	0	0.00	2	29.10	29.05	-2	821	-0.24%
2023/02/07	1	28.70	0	0.00	29.10	1	808	0.12%
2023/02/06	0.1	28.70	0	0.00	28.60	0.1	785	0.02%
2023/02/03	3.1	28.80	0	0.00	29.05	3.1	782	0.39%
2023/02/01	0.1	28.90	0	0.00	28.85	0.1	763	0.01%
2023/01/31	0	0.00	1	29.05	29.10	-1	757	-0.13%
2023/01/30	0	0.00	3	28.78	28.85	-3	744	-0.40%
2023/01/13	0.1	28.35	0	0.00	28.25	0.1	719	0.01%
2023/01/12	0	0.00	3	28.30	28.35	-3	729	-0.41%
2023/01/11	0	0.00	1	28.25	28.30	-1	725	-0.14%
2023/01/09	0	0.00	2.5	27.85	27.95	-2.5	693	-0.36%
2023/01/06	0.1	27.70	0	0.00	27.60	0.1	688	0.01%
2023/01/05	0	0.00	0.2	27.65	27.65	-0.2	702	-0.03%
2023/01/03	0.1	27.35	0	0.00	27.35	0.1	700	0.01%
2022/12/27	0.1	27.30	0	0.00	27.25	0.1	704	0.02%
2022/12/20	0.1	27.25	0	0.00	27.35	0.1	724	0.01%
2022/12/07	0	0.00	1	27.85	27.85	-1	729	-0.14%
2022/12/01	0	0.00	2	27.45	27.50	-2	726	-0.28%
2022/11/30	2	27.25	0	0.00	27.15	2	719	0.28%
2022/11/25	0	27.35	0	0.00	27.25	0	724	0.00%
2022/11/22	2	27.10	0	0.00	27.15	2	734	0.27%
2022/11/21	0	0.00	1	27.30	27.25	-1	735	-0.14%
2022/11/16	0	0.00	3	27.15	26.80	-3	732	-0.41%
2022/11/11	0	0.00	0.5	27.00	27.00	-0.5	814	-0.06%
2022/11/09	0	0.00	1.8	27.10	27.15	-1.8	813	-0.22%
2022/11/07	0	0.00	0	26.65	26.95	0	833	0.00%
2022/11/04	0	26.35	0	0.00	26.45	0	843	0.00%
2022/11/03	0	26.30	0	0.00	26.15	0	855	0.00%
2022/11/02	1	26.30	0	0.00	26.35	1	853	0.12%
2022/10/31	0	0.00	1	26.05	26.20	-1	840	-0.12%
2022/10/28	0.1	26.10	0	0.00	26.00	0.1	842	0.01%
2022/10/26	0	0.00	1	25.65	25.65	-1	835	-0.12%
2022/10/25	0	0.00	1	25.65	25.70	-1	840	-0.12%
2022/10/24	0	0.00	1	25.75	25.70	-1	849	-0.12%
2022/10/20	3	25.43	0	0.00	25.75	3	857	0.35%
2022/10/19	0.1	26.00	0	0.00	25.80	0.1	860	0.01%
2022/10/14	2	25.98	0	0.00	26.00	2	904	0.22%
2022/10/13	5	25.53	0.1	25.50	25.25	4.9	910	0.53%
2022/10/12	5	25.90	0	0.00	26.10	5	920	0.54%
2022/10/11	3	25.97	0	0.00	25.90	3	932	0.32%
2022/10/06	0	0.00	0	26.80	26.80	0	946	0.00%
2022/10/03	0	0.00	2	26.45	26.45	-2	983	-0.20%
2022/09/30	0	0.00	7	26.16	26.60	-7	1,005	-0.70%
2022/09/29	5	26.30	2	26.43	26.30	3	1,012	0.30%
2022/09/28	0.1	26.35	2	26.15	26.15	-1.9	1,029	-0.18%
2022/09/27	0	0.00	2	26.53	26.55	-2	1,049	-0.19%
2022/09/26	0.2	26.57	5	26.53	26.45	-4.8	1,059	-0.45%
2022/09/23	0	0.00	1	27.00	26.95	-1	1,085	-0.09%
2022/09/22	0	27.15	0	0.00	26.90	0	1,134	0.00%
2022/09/16	1	27.40	0	0.00	27.35	1	1,338	0.07%
2022/09/15	1	27.50	0	0.00	27.60	1	1,337	0.07%
2022/09/14	0.1	27.70	0	0.00	27.60	0.1	1,374	0.00%
2022/09/13	1	27.70	0	0.00	27.70	1	1,418	0.07%
2022/09/08	0	0.00	2	27.00	27.00	-2	1,456	-0.14%
2022/09/07	2.1	26.80	0	0.00	26.75	2.1	1,486	0.14%
2022/09/06	10	27.00	1	27.05	27.10	9	1,506	0.60%
2022/09/05	2.2	27.40	0	0.00	27.25	2.2	1,519	0.14%
2022/09/02	0.1	27.80	0	0.00	27.70	0.1	1,526	0.01%
2022/09/01	0.1	27.95	0	0.00	27.90	0.1	1,531	0.01%
2022/08/31	0	28.20	1	28.10	28.30	-1	1,541	-0.06%
2022/08/29	2.2	27.77	0	0.00	27.85	2.2	1,551	0.14%
2022/08/26	0	0.00	1	28.30	28.30	-1	1,549	-0.06%
2022/08/25	0	0.00	4	28.30	28.20	-4	1,550	-0.26%
2022/08/24	2	28.15	0	0.00	28.15	2	1,566	0.13%
2022/08/23	10.2	28.15	54	28.10	28.20	-43.8	1,591	-2.75%
2022/08/22	56	29.59	1	29.05	28.70	55	1,614	3.41%
2022/08/19	0	0.00	0.1	28.50	28.50	-0.1	1,561	-0.01%
2022/08/18	0.1	28.30	2	28.20	28.20	-1.9	1,592	-0.12%
2022/08/17	1	28.10	3	28.17	28.20	-2	1,663	-0.12%
2022/08/16	2	28.10	0	0.00	28.15	2	1,683	0.12%
2022/08/12	5	27.65	0	0.00	27.60	5	1,707	0.29%
2022/08/11	1	27.55	2	27.58	27.55	-1	1,767	-0.06%
2022/08/10	2	27.15	0	0.00	27.35	2	1,812	0.11%
2022/08/09	5	27.00	0	0.00	27.00	5	1,818	0.27%
2022/08/08	0	0.00	10	26.90	27.00	-10	1,852	-0.54%
2022/08/04	0.5	26.68	5	26.61	26.65	-4.5	1,938	-0.23%
2022/08/02	0.1	26.90	5	26.70	26.95	-4.9	2,014	-0.24%
2022/08/01	1	27.05	0	0.00	27.10	1	2,045	0.05%
2022/07/19	1	26.05	0	0.00	26.35	1	2,237	0.04%
2022/07/18	10	25.80	0	0.00	25.80	10	2,234	0.45%
2022/07/15	1	25.35	0	0.00	25.45	1	2,229	0.04%
2022/07/14	0	25.85	0	0.00	25.90	0	2,230	0.00%
2022/07/08	1	25.95	0	0.00	25.75	1	2,211	0.05%
2022/07/04	0	25.25	0.2	25.55	25.35	-0.2	2,161	-0.01%
2022/07/01	1	25.30	3	25.20	25.20	-2	2,163	-0.09%
2022/06/30	1	25.60	0	0.00	26.05	1	2,149	0.05%
2022/06/29	8	26.81	10	26.55	26.55	-2	2,118	-0.09%
2022/06/28	28.5	27.65	1	28.05	27.15	27.5	2,088	1.32%
2022/06/27	1	29.95	56.4	29.97	29.95	-55.4	2,026	-2.73%
2022/06/24	1	29.55	0	0.00	29.75	1	1,968	0.05%
2022/06/22	11.5	29.66	1	30.00	29.55	10.5	1,991	0.53%
2022/06/21	0	0.00	2	30.23	29.95	-2	1,965	-0.10%
2022/06/20	0	0.00	4	30.15	29.90	-4	1,925	-0.21%
2022/06/17	8	29.80	1	30.20	30.30	7	1,901	0.37%
2022/06/16	1	30.25	0	0.00	30.00	1	1,884	0.05%
2022/06/14	1	29.30	1.8	29.49	29.60	-0.8	1,862	-0.04%
2022/06/13	0.3	29.70	0	0.00	29.55	0.3	1,862	0.02%
2022/06/09	3	30.15	0	0.00	30.20	3	1,857	0.16%
2022/06/08	0	30.19	0	0.00	30.05	0	1,848	0.00%
2022/06/06	3	29.95	0	30.00	30.00	3	1,854	0.16%
2022/06/02	1	30.00	0	30.15	30.00	1	1,886	0.05%
2022/05/30	2	29.93	0	30.05	30.05	2	1,865	0.11%
2022/05/27	1	29.50	0	0.00	29.55	1	1,831	0.05%
2022/05/26	5	29.52	1	29.65	29.65	4	1,795	0.22%
2022/05/25	2.3	29.19	0	0.00	29.40	2.3	1,775	0.13%
2022/05/24	0.1	29.95	1	30.10	29.95	-0.9	1,731	-0.05%
2022/05/23	3	30.00	0	0.00	30.10	3	1,712	0.18%
2022/05/20	3	29.87	0.1	29.82	29.95	2.9	1,721	0.17%
2022/05/19	1.1	29.81	0.4	29.75	29.60	0.7	1,700	0.04%
2022/05/17	1	30.15	0	0.00	30.20	1	1,611	0.06%
2022/05/16	1.4	30.13	0	0.00	30.15	1.4	1,613	0.09%
2022/05/13	3	30.55	1	30.80	30.85	2	1,594	0.13%
2022/05/12	1	31.25	17	30.61	30.40	-16	1,621	-0.99%
2022/05/11	2	31.78	4	31.87	31.85	-2	1,591	-0.13%
2022/05/10	6	32.48	1.2	32.54	32.50	4.8	1,614	0.30%
2022/05/09	1.1	32.62	0	0.00	32.75	1.1	1,608	0.07%
2022/05/06	0	0.00	0.1	33.35	33.20	-0.1	1,603	-0.01%
2022/05/05	4.1	33.60	0	0.00	33.60	4.1	1,617	0.25%
2022/05/04	1	33.55	0	0.00	33.65	1	1,622	0.06%
2022/05/03	13.6	35.00	12.7	34.49	33.70	0.8	1,594	0.05%
2022/04/29	0	0.00	8	33.50	33.45	-8	1,469	-0.54%
2022/04/28	1	33.40	4	33.35	33.50	-3	1,476	-0.20%
2022/04/27	9.1	33.42	4	33.44	33.40	5	1,473	0.34%
2022/04/26	10.1	34.32	0	0.00	34.10	10.1	1,452	0.69%
2022/04/25	0	0.00	1.6	34.45	34.25	-1.6	1,466	-0.11%
2022/04/22	1	34.90	1	34.95	34.95	0	1,466	0.00%
2022/04/21	1	34.75	0	0.00	34.65	1	1,488	0.07%
2022/04/19	0	0.00	0	34.50	34.50	0	1,548	0.00%
2022/04/15	0	0.00	1	34.45	34.65	-1	1,599	-0.06%
2022/04/12	1	34.10	5	34.13	34.15	-4	1,742	-0.23%
2022/04/11	4.1	34.71	2.3	34.16	34.10	1.8	1,781	0.10%
2022/04/08	1.1	34.55	3.9	34.62	34.50	-2.8	1,793	-0.16%
2022/04/07	9	34.72	8.9	34.85	34.60	0.1	1,808	0.01%
2022/04/06	11	34.71	10.6	34.89	34.90	0.5	1,813	0.03%
2022/04/01	0.1	34.70	0.6	34.83	34.60	-0.5	1,846	-0.03%
2022/03/31	0	34.75	10.4	35.00	35.00	-10.4	1,948	-0.53%
2022/03/30	1.5	34.63	0.7	34.62	34.70	0.8	2,111	0.04%
2022/03/29	4	34.35	3.2	34.49	34.45	0.8	2,173	0.04%
2022/03/28	2	34.33	2.7	34.58	34.40	-0.7	2,183	-0.03%
2022/03/25	6	34.40	2.2	34.63	34.50	3.8	2,155	0.18%
2022/03/24	3	34.85	3.8	35.01	34.85	-0.8	2,163	-0.04%
2022/03/22	0	35.20	1	35.05	35.10	-1	2,204	-0.05%
2022/03/21	1	35.00	0	0.00	35.10	1	2,226	0.04%
2022/03/18	2	34.75	7.4	34.93	34.50	-5.4	2,377	-0.23%
2022/03/17	0	0.00	4	34.90	34.70	-4	2,371	-0.17%
2022/03/16	2	34.35	9.3	34.38	34.35	-7.3	2,376	-0.31%
2022/03/15	0	0.00	8.1	34.08	33.95	-8.1	2,372	-0.34%
2022/03/14	1	34.45	9	34.45	34.45	-8	2,373	-0.34%
2022/03/11	2.5	34.33	0.2	34.50	34.25	2.3	2,402	0.10%
2022/03/09	3	33.80	0	0.00	33.95	3	2,412	0.12%
2022/03/08	9	33.89	3.8	33.91	33.70	5.2	2,421	0.22%
2022/03/07	0	0.00	2	34.18	34.35	-2	2,401	-0.08%
2022/03/04	0.2	35.10	0	35.00	34.90	0.2	2,409	0.01%
2022/03/03	0	35.30	0	35.20	35.10	0	2,501	0.00%
2022/03/01	0	0.00	0.3	35.00	34.85	-0.3	2,696	-0.01%
2022/02/25	2	34.60	1.8	34.70	34.40	0.2	2,711	0.01%
2022/02/24	8	34.94	5.8	34.84	34.60	2.2	2,724	0.08%
2022/02/23	0	35.60	1	35.55	35.60	-1	2,717	-0.04%
2022/02/22	2.5	35.55	1.3	35.65	35.40	1.2	2,787	0.04%
2022/02/21	2	36.20	6	36.20	36.20	-4	2,895	-0.14%
2022/02/18	0	35.90	0	0.00	35.70	0	2,919	0.00%
2022/02/17	1.4	35.93	2	35.83	35.90	-0.6	2,964	-0.02%
2022/02/16	0	0.00	3	35.98	36.00	-3	2,975	-0.10%
2022/02/15	0.2	36.00	4	36.04	36.05	-3.8	2,979	-0.13%
2022/02/14	1	36.40	1	36.25	36.50	0	2,998	0.00%
2022/02/11	0	0.00	10	36.30	36.35	-10	3,056	-0.33%
2022/02/10	2	36.25	2.1	35.96	36.25	-0.1	3,084	0.00%
2022/02/08	4.3	35.41	4.4	35.57	35.60	-0.2	3,060	0.00%
2022/02/07	5	34.50	10	34.50	34.90	-5	3,067	-0.16%
2022/01/26	0	0.00	11	34.23	34.05	-11	3,071	-0.36%
2022/01/25	0	0.00	1	34.15	34.10	-1	3,117	-0.03%
2022/01/24	5	34.19	2.8	34.38	34.35	2.2	3,167	0.07%
2022/01/21	6	34.68	0	0.00	34.55	6	3,216	0.19%
2022/01/20	4	34.68	0	0.00	35.05	4	3,215	0.12%
2022/01/19	0	0.00	3	34.65	34.60	-3	3,249	-0.09%
2022/01/18	13.5	34.89	2	35.00	34.80	11.5	3,277	0.35%
2022/01/14	1	35.80	1	35.45	35.40	0	3,305	0.00%
2022/01/13	0	0.00	10.2	36.00	35.85	-10.2	3,297	-0.31%
2022/01/12	0	0.00	4	35.46	35.50	-4	3,267	-0.12%
2022/01/11	0	0.00	1.2	35.40	35.40	-1.2	3,273	-0.04%
2022/01/10	13	35.38	6	35.55	35.65	7	3,310	0.21%
2022/01/06	0	0.00	5	35.20	35.00	-5	3,322	-0.15%
2022/01/05	0.4	34.90	2	34.87	34.65	-1.6	3,317	-0.05%
2022/01/04	10	34.80	0	0.00	35.05	10	3,280	0.30%
2022/01/03	0.1	35.30	0	0.00	35.05	0.1	3,268	0.00%
2021/12/30	0	0.00	0	35.45	35.30	0	3,292	0.00%
2021/12/29	1.1	35.37	0	0.00	35.50	1.1	3,355	0.03%
2021/12/28	3	35.10	0	0.00	35.20	3	3,391	0.09%
2021/12/27	37.9	36.29	21.5	36.28	35.60	16.4	3,425	0.48%
2021/12/24	16.9	35.78	21.6	35.69	35.90	-4.7	3,417	-0.14%
2021/12/23	30.9	34.95	10	34.97	35.05	20.9	3,392	0.61%
2021/12/22	1	34.25	1.2	34.20	34.35	-0.2	3,483	0.00%
2021/12/21	1	33.85	0	0.00	34.10	1	4,172	0.02%
2021/12/20	1.1	33.91	2	34.15	33.70	-0.9	4,690	-0.02%
2021/12/17	9	33.96	8.1	34.05	33.90	0.9	4,907	0.02%
2021/12/16	2.1	33.72	1	33.80	33.70	1.1	4,925	0.02%
2021/12/14	28.7	34.46	17	34.70	34.00	11.7	4,980	0.23%
2021/12/13	3.1	33.72	0	0.00	33.60	3.1	4,850	0.06%
2021/12/10	1	33.85	0.9	33.98	33.90	0.1	4,864	0.00%
2021/12/09	0	34.05	0	0.00	34.00	0	4,854	0.00%
2021/12/08	2	33.93	5	33.96	33.95	-3	4,861	-0.06%
2021/12/07	4	33.60	0	0.00	33.80	4	4,883	0.08%
2021/12/06	1	33.70	0	0.00	33.70	1	4,864	0.02%
2021/12/02	1	33.75	0	0.00	33.80	1	4,893	0.02%
2021/12/01	1	34.00	0	0.00	34.05	1	4,897	0.02%
2021/11/30	1	34.10	0	0.00	34.00	1	4,899	0.02%
2021/11/29	23.1	33.70	12	33.85	34.10	11.1	4,919	0.23%
2021/11/26	34.6	34.66	0.2	35.10	34.50	34.4	4,875	0.70%
2021/11/25	54	35.72	13.6	35.81	35.70	40.4	4,805	0.84%
2021/11/22	4	35.35	1	35.20	35.35	3	4,777	0.06%
2021/11/19	2	35.75	3	35.72	35.50	-1	4,784	-0.02%
2021/11/18	3.7	36.29	8	36.09	36.05	-4.3	4,768	-0.09%
2021/11/17	3	35.45	6	35.36	35.40	-3	4,669	-0.06%
2021/11/16	3	34.97	7	35.18	35.40	-4	4,659	-0.09%
2021/11/15	1	34.45	2	34.65	35.00	-1	4,663	-0.02%
2021/11/12	1	34.40	5	34.50	34.50	-4	4,711	-0.08%
2021/11/11	2	34.50	0	0.00	34.50	2	4,748	0.04%
2021/11/10	10	35.08	3	34.78	34.75	7	4,828	0.14%
2021/11/09	3.1	34.99	0	0.00	35.00	3.1	4,749	0.07%
2021/11/08	3	34.90	9	34.93	35.15	-6	4,727	-0.13%
2021/11/05	0.1	34.30	0	0.00	34.55	0.1	4,701	0.00%
2021/11/04	0.2	34.50	0	0.00	34.35	0.2	4,717	0.00%
2021/11/03	1	34.35	1	34.50	34.65	0	4,720	0.00%
2021/11/02	6	34.41	0	0.00	34.30	6	4,727	0.13%
2021/11/01	5	34.37	0	0.00	34.20	5	4,711	0.11%
2021/10/29	2.2	33.50	2	33.68	34.00	0.2	4,713	0.00%
2021/10/28	2	33.18	0	0.00	33.20	2	4,726	0.04%
2021/10/27	3.2	33.14	0	0.00	33.05	3.2	4,763	0.07%
2021/10/26	0	0.00	2	33.35	33.35	-2	4,746	-0.04%
2021/10/25	13	33.58	12	33.47	33.60	1	4,738	0.02%
2021/10/22	7	33.79	0	0.00	33.60	7	4,771	0.15%
2021/10/19	1	34.30	0	34.25	34.30	1	4,939	0.02%
2021/10/18	1	34.50	3	34.58	34.40	-2	5,010	-0.04%
2021/10/14	0	0.00	1	34.00	33.95	-1	5,072	-0.02%
2021/10/13	11.1	33.59	10	33.12	33.10	1.1	5,046	0.02%
2021/10/12	1	33.20	2	33.35	33.30	-1	5,039	-0.02%
2021/10/08	3.1	33.81	0	0.00	33.55	3.1	5,047	0.06%
2021/10/07	1	33.35	1	33.50	34.00	0	5,101	0.00%
2021/10/06	7.2	33.48	2	33.55	33.20	5.2	5,136	0.10%
2021/10/05	6.1	33.34	8	32.97	33.90	-1.9	5,163	-0.04%
2021/10/04	1	33.85	0	0.00	33.75	1	5,229	0.02%
2021/10/01	2.1	34.95	3	34.72	34.40	-0.9	5,334	-0.02%
2021/09/30	14.1	35.78	12	36.23	35.65	2.1	5,582	0.04%
2021/09/29	10.2	35.77	4	35.80	35.70	6.2	5,656	0.11%
2021/09/28	134.2	37.72	77	37.04	37.20	57.2	5,623	1.02%	大買/
2021/09/27	9.5	36.00	7	36.67	37.50	2.5	5,127	0.05%
2021/09/24	36	34.81	20	34.50	34.10	16	5,231	0.31%
2021/09/23	5	33.86	6	34.00	34.10	-1	5,482	-0.02%
2021/09/22	4.4	33.98	4	34.10	33.80	0.4	5,512	0.01%
2021/09/17	2.1	34.53	0	0.00	34.30	2.1	5,554	0.04%
2021/09/16	0	0.00	0	35.30	34.90	0	5,568	0.00%
2021/09/15	2	35.23	0	0.00	35.15	2	5,599	0.04%
2021/09/13	3	35.10	0	0.00	35.75	3	6,089	0.05%
2021/09/10	2	35.40	0	0.00	35.20	2	6,292	0.03%
2021/09/09	1	35.55	0	0.00	35.70	1	6,319	0.02%
2021/09/07	1	35.55	0	0.00	35.60	1	6,401	0.02%
2021/09/06	1	35.80	5	36.05	35.50	-4	6,471	-0.06%
2021/09/03	1	36.00	0	0.00	35.90	1	6,703	0.01%
2021/09/02	5	35.90	0	0.00	36.10	5	6,818	0.07%
2021/09/01	1.1	36.03	1	36.50	36.05	0.1	6,932	0.00%
2021/08/31	39	35.90	0	0.00	36.00	39	7,220	0.54%
2021/08/30	1	36.40	0	0.00	36.45	1	8,170	0.01%
2021/08/26	5	36.61	2	36.65	36.65	3	9,338	0.03%
2021/08/25	0	0.00	1	36.45	36.45	-1	9,548	-0.01%
2021/08/24	1	36.05	0	0.00	36.00	1	9,557	0.01%
2021/08/23	2	36.40	0	0.00	36.65	2	9,552	0.02%
2021/08/20	5.1	35.93	0	0.00	36.05	5.1	9,568	0.05%
2021/08/19	6	36.28	30	36.60	35.80	-24	9,595	-0.25%
2021/08/18	6	36.57	13	36.72	36.75	-7	9,597	-0.07%
2021/08/17	2	38.00	5	37.45	36.85	-3	9,597	-0.03%
2021/08/16	4	39.85	8	39.74	39.65	-4	9,655	-0.04%
2021/08/13	3.1	40.84	2	40.88	40.90	1.1	9,619	0.01%
2021/08/12	1	41.50	0	0.00	41.15	1	9,653	0.01%
2021/08/11	2	41.60	0	0.00	41.15	2	9,717	0.02%
2021/08/10	1	42.10	0	0.00	41.85	1	9,801	0.01%
2021/08/09	1.2	42.38	3.2	42.33	42.40	-2	9,916	-0.02%
2021/08/06	2	42.00	0	0.00	42.05	2	10,006	0.02%
2021/08/05	4	41.68	1	42.05	42.05	3	10,134	0.03%
2021/08/04	2	41.80	1	41.95	42.20	1	10,387	0.01%
2021/08/03	3	41.45	0	0.00	41.80	3	10,891	0.03%
2021/08/02	2	41.38	1	41.90	42.00	1	11,135	0.01%
2021/07/30	1	42.20	2	42.20	42.15	-1	11,123	-0.01%
2021/07/29	1	42.10	0	0.00	42.20	1	11,148	0.01%
2021/07/28	4	41.31	0	0.00	41.70	4	11,200	0.04%
2021/07/27	5	41.64	2	41.95	41.75	3	11,276	0.03%
2021/07/26	8.3	41.75	3	42.40	41.35	5.3	11,320	0.05%
2021/07/23	1	43.00	3.3	43.16	43.80	-2.3	11,234	-0.02%
2021/07/22	8.2	42.07	6.2	42.10	42.10	2	11,252	0.02%
2021/07/21	10	42.81	1	42.45	42.65	9	11,280	0.08%
2021/07/20	8	43.73	1	43.85	43.40	7	11,329	0.06%
2021/07/19	1	44.65	1	44.60	44.60	0	11,489	0.00%
2021/07/16	5	44.40	1.5	44.63	44.75	3.5	11,723	0.03%
2021/07/15	3	44.85	5.3	45.01	45.10	-2.3	11,904	-0.02%
2021/07/14	8	44.17	1.3	44.85	44.35	6.7	12,012	0.06%
2021/07/13	6	44.28	2.5	44.62	44.20	3.5	12,155	0.03%
2021/07/12	14	45.14	2.9	45.36	44.95	11.1	12,200	0.09%
2021/07/09	10	46.46	11	46.39	45.95	-1	12,244	-0.01%
2021/07/08	20	46.88	4.8	46.75	46.80	15.2	12,352	0.12%
2021/07/07	12.4	48.43	17	48.90	48.00	-4.6	12,719	-0.04%
2021/07/06	4	47.99	8	49.06	48.05	-4	12,729	-0.03%
2021/07/05	5.6	47.95	5.2	48.25	48.35	0.4	12,634	0.00%
2021/07/02	14	48.54	22.3	48.68	48.25	-8.3	12,625	-0.07%
2021/07/01	26.3	49.00	30	49.06	47.70	-3.7	12,600	-0.03%
2021/06/30	11.9	47.62	52	47.56	48.50	-40.1	12,196	-0.33%
2021/06/29	3	45.62	15	45.95	45.60	-12	11,816	-0.10%
2021/06/28	5.1	44.79	22	45.05	46.00	-17	11,840	-0.14%
2021/06/25	7	45.11	4	45.36	44.90	3	11,931	0.03%
2021/06/24	14	45.27	9	44.99	45.40	5	12,036	0.04%
2021/06/23	31	45.69	39	45.55	44.80	-8	12,046	-0.07%
2021/06/22	45	46.09	43.1	46.17	45.25	1.9	12,006	0.02%
2021/06/21	47	44.63	40	45.45	45.80	7	11,681	0.06%
2021/06/18	2	43.98	5	44.15	44.30	-3	11,495	-0.03%
2021/06/17	20	44.16	4	44.18	44.05	16	11,500	0.14%
2021/06/16	1	43.85	2	44.13	43.85	-1	11,569	-0.01%
2021/06/15	7	44.04	2	43.85	44.00	5	11,547	0.04%
2021/06/11	18.1	45.38	14	44.84	44.50	4.1	11,486	0.04%
2021/06/09	5	45.81	3	45.73	45.10	2	11,135	0.02%
2021/06/08	43.5	47.70	25.5	47.37	46.90	18	11,004	0.16%
2021/06/07	64	48.35	136	48.83	49.00	-72	10,711	-0.67%	大賣/
2021/06/04	43	47.03	36	46.38	45.65	7	9,730	0.07%
2021/06/03	110	47.00	35.2	47.36	46.40	74.8	9,410	0.79%	大買/
2021/06/02	10	43.48	11	44.33	44.75	-1	8,596	-0.01%
2021/06/01	0	0.00	5	41.34	41.70	-5	8,410	-0.06%
2021/05/31	8	41.46	2	41.75	41.30	6	8,428	0.07%
2021/05/28	1.1	41.20	1	41.50	41.20	0.1	8,435	0.00%
2021/05/27	1	40.90	1	42.00	40.90	0	8,495	0.00%
2021/05/26	2	40.85	2	41.55	41.60	0	8,506	0.00%
2021/05/25	4	41.98	1	42.00	41.70	3	8,495	0.04%
2021/05/24	2.1	43.32	4	42.51	42.35	-1.9	8,454	-0.02%
2021/05/20	3	39.70	0	0.00	39.95	3	8,382	0.04%
2021/05/19	6	40.13	2	40.30	40.35	4	8,352	0.05%
2021/05/18	13	39.81	1	40.00	40.00	12	8,294	0.14%
2021/05/17	3	36.85	3	38.55	37.50	0	8,225	0.00%
2021/05/14	11	40.71	7.1	39.52	39.30	3.9	8,098	0.05%
2021/05/13	9	40.26	2	40.60	40.55	7	7,981	0.09%
2021/05/12	28.2	43.47	47	42.49	40.80	-18.9	7,825	-0.24%
2021/05/11	19	46.86	11	48.36	44.85	8	7,543	0.11%
2021/05/10	12	45.02	24.5	45.59	46.30	-12.5	7,010	-0.18%
2021/05/07	1	43.15	11	42.94	43.20	-10	6,735	-0.15%
2021/05/06	5	43.27	0	0.00	42.90	5	6,739	0.07%
2021/05/05	1	43.80	1	42.35	42.80	0	6,710	0.00%
2021/05/04	2	41.88	6.2	42.31	42.35	-4.2	6,679	-0.06%
2021/05/03	0	0.00	5	44.44	44.45	-5	6,594	-0.08%
2021/04/29	0.1	44.30	3	44.57	44.60	-2.9	6,583	-0.04%
2021/04/28	0	0.00	3	45.25	44.90	-3	6,554	-0.05%
2021/04/27	1	44.35	1	45.50	45.80	0	6,573	0.00%
2021/04/26	6	45.46	37	44.99	45.20	-31	6,491	-0.48%
2021/04/23	2	43.73	22	43.94	44.10	-20	6,353	-0.31%
2021/04/22	5	43.84	28.1	43.56	42.65	-23.1	6,216	-0.37%
2021/04/21	21	43.85	20.4	43.79	43.90	0.6	6,020	0.01%
2021/04/20	1	43.00	68	42.55	42.90	-67	5,845	-1.15%
2021/04/19	32.1	42.49	19.6	42.57	43.00	12.5	5,793	0.22%
2021/04/16	3.1	40.78	4	41.26	41.55	-0.9	5,623	-0.02%
2021/04/15	91.1	40.99	28.6	40.75	40.80	62.4	5,565	1.12%
2021/04/14	3.3	40.72	14	40.72	40.75	-10.7	5,534	-0.19%
2021/04/13	73	42.37	22.4	42.79	41.80	50.7	5,423	0.93%
2021/04/12	44.1	39.59	15.6	39.98	40.45	28.5	4,935	0.58%
2021/04/09	14	38.09	15	37.41	37.00	-1	4,665	-0.02%
2021/04/08	6.1	37.79	28	37.24	38.00	-21.9	4,657	-0.47%
2021/04/07	30.1	37.33	27.5	37.17	37.00	2.5	4,750	0.05%
2021/04/06	12	36.68	11	37.28	37.40	1	5,023	0.02%
2021/04/01	21.4	35.25	9	35.14	35.40	12.4	5,095	0.24%
2021/03/31	6	34.86	1	34.85	34.90	5	4,996	0.10%
2021/03/30	8.1	34.85	21.6	34.85	35.00	-13.5	4,935	-0.27%
2021/03/29	31.8	34.42	44.6	34.32	34.05	-12.8	4,784	-0.27%
2021/03/26	6	33.47	11.7	33.70	33.60	-5.7	4,838	-0.12%
2021/03/25	7.5	33.41	7.6	33.42	33.35	-0.1	4,869	0.00%
2021/03/24	0	33.00	0.3	32.85	33.00	-0.3	4,804	-0.01%
2021/03/23	5	32.70	4.5	32.90	32.70	0.5	4,820	0.01%
2021/03/22	32	32.65	8	32.73	33.00	24	5,030	0.48%
2021/03/19	17	32.82	19	32.94	32.65	-2	5,060	-0.04%
2021/03/18	4.3	32.17	5	32.00	32.05	-0.7	4,953	-0.01%
2021/03/17	0	0.00	0	32.25	32.15	0	4,948	0.00%
2021/03/16	6	32.28	0	0.00	32.35	6	5,012	0.12%
2021/03/15	0.2	32.45	5	32.15	32.15	-4.8	5,051	-0.10%
2021/03/11	0.9	32.50	10	32.54	32.40	-9.1	5,137	-0.18%
2021/03/10	5.2	31.96	14.4	32.23	32.30	-9.2	5,138	-0.18%
2021/03/09	0.1	32.25	1	32.40	32.40	-0.9	5,155	-0.02%
2021/03/08	0	32.10	0	0.00	32.10	0	5,171	0.00%
2021/03/05	2.1	31.81	0	0.00	31.80	2.1	5,165	0.04%
2021/03/04	1	31.95	5	32.00	31.95	-4	5,211	-0.08%
2021/03/03	7	31.85	5	31.50	31.85	2	5,198	0.04%
2021/03/02	1	31.45	0	0.00	31.20	1	5,189	0.02%
2021/02/25	0.2	31.50	3	31.57	31.45	-2.8	5,134	-0.05%
2021/02/24	1	31.60	0	0.00	31.50	1	5,173	0.02%
2021/02/23	1	31.70	0	0.00	31.65	1	5,162	0.02%
2021/02/22	0.3	31.08	2	31.10	31.10	-1.7	5,150	-0.03%
2021/02/19	2.2	30.71	3	30.60	30.90	-0.9	5,168	-0.02%
2021/02/18	5	30.65	2	30.65	30.65	3	5,340	0.06%
2021/02/17	8	30.13	5	30.17	30.20	3	5,365	0.06%
2021/02/04	9.7	29.24	0	0.00	29.30	9.7	5,813	0.17%
2021/02/02	6	29.29	0	0.00	29.30	6	5,993	0.10%
2021/01/28	2	29.28	1	29.20	29.20	1	6,138	0.02%
2021/01/27	2	29.80	0	29.85	29.80	2	6,145	0.03%
2021/01/26	6	30.28	1	29.85	29.90	5	6,185	0.08%
2021/01/25	9	29.91	10	29.85	30.15	-1	6,210	-0.02%
2021/01/22	6	29.55	6	29.52	29.60	0	6,234	0.00%
2021/01/21	9	30.11	4	29.75	29.90	5	6,209	0.08%
2021/01/20	7	29.86	12	29.75	29.85	-5	6,286	-0.08%
2021/01/19	2	30.93	5	31.06	30.85	-3	6,495	-0.05%
2021/01/15	6	31.38	3	31.57	31.40	3	6,564	0.05%
2021/01/14	1	32.05	0	0.00	32.05	1	6,677	0.01%
2021/01/13	7	32.31	0	0.00	32.30	7	6,713	0.10%
2021/01/12	0	0.00	2	32.63	32.25	-2	6,781	-0.03%
2021/01/11	0	0.00	3	32.95	33.00	-3	6,760	-0.04%
2021/01/05	1	33.65	0	0.00	33.75	1	7,035	0.01%
2021/01/04	1	34.40	5	34.45	34.20	-4	7,184	-0.06%
2020/12/31	2	33.93	10	34.15	34.00	-8	7,154	-0.11%
2020/12/30	6	34.20	14	34.13	34.15	-8	7,118	-0.11%
2020/12/29	27	34.14	11	33.54	33.55	16	7,018	0.23%
2020/12/28	33	33.07	18	33.21	33.45	15	6,617	0.23%
2020/12/25	1	31.85	0	0.00	31.85	1	6,421	0.02%
2020/12/24	0	0.00	2	32.13	31.95	-2	6,566	-0.03%
2020/12/22	15	32.67	14.3	32.28	32.10	0.7	6,864	0.01%
2020/12/21	4	31.70	9	31.95	31.95	-5	6,824	-0.07%
2020/12/18	1	31.35	1	31.40	31.35	0	6,858	0.00%
2020/12/17	5.1	31.60	0	0.00	31.35	5.1	6,965	0.07%
2020/12/16	7	31.86	0	0.00	31.75	7	7,030	0.10%
2020/12/15	3.5	31.32	14	31.30	31.25	-10.5	7,052	-0.15%
2020/12/14	5.6	30.59	1	30.75	30.85	4.6	7,238	0.06%
2020/12/11	1	30.50	0	0.00	30.60	1	7,585	0.01%
2020/12/10	8	30.89	1	31.70	30.85	7	7,732	0.09%
2020/12/09	11	30.85	0	0.00	30.90	11	7,836	0.14%
2020/12/08	0	0.00	0.2	31.10	31.20	-0.2	7,910	0.00%
2020/12/07	3	30.80	0	0.00	30.80	3	8,044	0.04%
2020/12/04	1	31.30	5	31.30	31.40	-4	8,135	-0.05%
2020/12/03	1	31.45	2	31.55	31.55	-1	8,318	-0.01%
2020/12/02	2	31.70	0	0.00	31.65	2	8,383	0.02%
2020/12/01	0	0.00	1	32.05	31.95	-1	8,434	-0.01%
2020/11/30	5	32.35	7	31.91	31.80	-2	8,550	-0.02%
2020/11/27	11	31.93	0	0.00	32.00	11	8,664	0.13%
2020/11/26	1	32.10	2	32.05	31.95	-1	8,892	-0.01%
2020/11/23	1	31.75	0.2	31.90	31.80	0.8	9,522	0.01%
2020/11/20	15	32.02	0	0.00	32.00	15	9,527	0.16%
2020/11/18	7	31.85	0	0.00	31.95	7	9,607	0.07%
2020/11/17	8	32.04	0	0.00	32.00	8	9,652	0.08%
2020/11/16	3	32.65	2	32.65	32.65	1	9,663	0.01%
2020/11/13	16	33.85	16	33.77	32.60	0	9,815	0.00%
2020/11/10	3	32.53	2	32.80	32.45	1	9,584	0.01%
2020/11/09	1	33.20	5	33.15	33.25	-4	9,613	-0.04%
2020/11/06	2	32.45	6	32.71	32.70	-4	9,894	-0.04%
2020/11/05	5	32.65	0	0.00	32.60	5	10,067	0.05%
2020/11/04	0	33.38	5	33.30	33.25	-5	10,031	-0.05%
2020/11/02	8	33.37	10	33.50	33.15	-2	10,118	-0.02%
2020/10/30	5	34.26	3	33.90	33.95	2	10,102	0.02%
2020/10/29	1	34.25	1	34.65	34.30	0	10,056	0.00%
2020/10/28	14	34.88	3.2	35.45	34.75	10.8	10,041	0.11%
2020/10/27	105	35.05	117	35.25	35.35	-12	9,929	-0.12%	大買/大賣/
2020/10/26	5.2	33.60	0	0.00	33.55	5.2	9,628	0.05%
2020/10/23	2	33.80	0	0.00	33.75	2	9,552	0.02%
2020/10/22	5	34.05	6	33.92	33.85	-1	9,557	-0.01%
2020/10/21	2	33.70	0	0.00	33.75	2	9,440	0.02%
2020/10/20	3	33.25	13	33.40	33.60	-10	9,399	-0.11%
2020/10/16	10	33.26	5	32.80	32.80	5	9,357	0.05%
2020/10/15	1	33.20	2	33.38	33.20	-1	9,340	-0.01%
2020/10/14	6	33.94	1	34.30	33.20	5	9,348	0.05%
2020/10/13	13	33.91	17	34.54	34.50	-4	9,174	-0.04%
2020/10/12	5	33.09	26	32.96	33.50	-21	8,973	-0.23%
2020/10/08	8	31.86	5	31.97	31.75	3	8,852	0.03%
2020/10/07	1	32.10	6	32.45	32.25	-5	8,838	-0.06%
2020/10/06	6	32.29	5	32.49	32.50	1	8,827	0.01%
2020/10/05	1	32.10	20	31.55	32.10	-19	8,814	-0.22%
2020/09/30	13	31.98	0	0.00	31.55	13	8,814	0.15%
2020/09/29	12	31.60	20	32.24	32.55	-8	8,758	-0.09%
2020/09/28	18	31.41	5	31.75	31.80	13	8,634	0.15%
2020/09/25	6	31.78	16	31.84	31.60	-10	8,596	-0.12%
2020/09/24	16	30.74	20	30.58	30.45	-4	8,511	-0.05%
2020/09/23	32	31.76	7	31.46	31.15	25	8,369	0.30%
2020/09/22	10	32.07	13.1	32.26	31.90	-3.1	8,273	-0.04%
2020/09/21	14	33.05	22	32.94	33.10	-8	8,144	-0.10%
2020/09/18	37	32.84	11	32.77	32.90	26	8,049	0.32%
2020/09/17	15	30.90	27	31.36	31.75	-12	7,804	-0.15%
2020/09/16	15	30.60	18	30.51	31.55	-3	7,580	-0.04%
2020/09/15	2	29.13	110	29.29	30.00	-108	7,301	-1.48%	大賣/鉅額交易
2020/09/14	66	29.75	30	29.66	29.00	36	7,211	0.50%
2020/09/11	70	29.36	0	0.00	28.50	70	7,118	0.98%
2020/09/10	15	29.44	16	29.51	29.00	-1	7,058	-0.01%
2020/09/09	11	29.45	16	29.62	29.65	-5	6,999	-0.07%
2020/09/08	10	28.88	20	28.97	29.15	-10	6,915	-0.14%
2020/09/07	13	27.80	17.5	28.13	27.90	-4.5	6,728	-0.07%
2020/09/04	26	27.91	21	27.82	27.80	5	6,666	0.08%
2020/09/03	5	28.68	15	28.28	28.70	-10	6,678	-0.15%
2020/09/02	17	28.61	0	0.00	28.45	17	6,571	0.26%
2020/09/01	21	30.24	22	29.78	29.50	-1	6,390	-0.02%
2020/08/31	23	29.88	81	29.63	30.30	-58	6,145	-0.94%
2020/08/28	23	27.14	80	27.53	27.55	-57	5,720	-1.00%
2020/08/27	30	26.54	8	26.54	26.30	22	5,580	0.39%
2020/08/26	12	27.35	1	27.60	27.10	11	5,487	0.20%
2020/08/25	4	27.43	0	0.00	27.30	4	5,429	0.07%
2020/08/24	2	26.95	0	0.00	27.00	2	5,386	0.04%
2020/08/20	14	27.35	15	27.20	27.50	-1	5,342	-0.02%
2020/08/19	47	27.49	24	27.59	28.00	23	5,215	0.44%
2020/08/18	0	0.00	7	26.59	26.45	-7	5,110	-0.14%
2020/08/17	19	26.21	1	26.35	26.50	18	5,168	0.35%
2020/08/14	29	26.17	4	26.18	26.35	25	5,275	0.47%
2020/08/13	12	25.83	10	25.69	25.55	2	5,249	0.04%
2020/08/12	32	25.62	8	25.30	25.40	24	5,257	0.46%
2020/08/11	10	25.05	21.5	24.80	25.15	-11.5	5,099	-0.23%
2020/08/10	1	23.90	34	24.13	23.90	-33	4,954	-0.67%
2020/08/07	0	0.00	1	23.65	24.15	-1	4,961	-0.02%
2020/08/06	25	23.48	2	23.40	23.55	23	4,927	0.47%
2020/08/05	1	23.40	1	23.40	23.40	0	5,157	0.00%
2020/08/04	0	0.00	2	23.20	23.15	-2	5,119	-0.04%
2020/08/03	1.7	23.11	0	0.00	23.20	1.7	5,110	0.03%
2020/07/31	1	23.10	0	0.00	23.20	1	5,088	0.02%
2020/07/30	0	23.15	0	0.00	23.25	0	5,088	0.00%
2020/07/28	2	23.05	3	23.43	23.10	-1	5,093	-0.02%
2020/07/27	2	23.75	2	23.75	23.60	0	5,082	0.00%
2020/07/24	1	23.65	4	23.70	23.60	-3	5,059	-0.06%
2020/07/23	1	23.80	0	0.00	23.80	1	5,049	0.02%
2020/07/22	0	0.00	1	23.75	23.85	-1	4,996	-0.02%
2020/07/20	0	0.00	5	23.95	23.95	-5	4,914	-0.10%
2020/07/17	1	23.65	4	23.53	23.55	-3	4,850	-0.06%
2020/07/16	4	23.79	3	23.78	23.85	1	4,858	0.02%
2020/07/15	1	23.35	1	23.65	23.80	0	4,837	0.00%
2020/07/14	2	23.20	0	0.00	23.25	2	4,784	0.04%
2020/07/13	35	23.62	1	23.60	23.70	34	4,766	0.71%
2020/07/10	1	23.60	1	23.35	23.35	0	4,775	0.00%
2020/07/08	0	0.00	1	23.15	23.20	-1	4,670	-0.02%
2020/07/06	6	22.89	2	23.00	23.00	4	4,713	0.08%
2020/07/03	1	23.80	0.1	23.95	23.95	0.9	4,653	0.02%
2020/07/01	0	0.00	10	23.65	23.65	-10	4,583	-0.22%
2020/06/29	1	23.15	0	0.00	23.15	1	4,584	0.02%
2020/06/24	1	23.50	0	0.00	23.50	1	4,588	0.02%
2020/06/23	1	23.85	6.1	23.62	23.55	-5.1	4,655	-0.11%
2020/06/22	14	23.81	1	24.05	23.70	13	4,710	0.28%
2020/06/19	0	0.00	2	24.15	23.65	-2	4,700	-0.04%
2020/06/18	5	23.95	0	0.00	24.00	5	4,723	0.11%
2020/06/17	1	23.95	30	23.75	23.75	-29	4,736	-0.61%
2020/06/16	6	23.88	4	23.86	23.85	2	4,805	0.04%
2020/06/15	18	23.07	21	23.05	22.90	-3	4,918	-0.06%
2020/06/12	0	0.00	14	22.26	22.70	-14	4,931	-0.28%
2020/06/11	6	22.55	43	22.68	22.50	-37	4,997	-0.74%
2020/06/10	30	22.87	72	22.78	22.75	-42	5,048	-0.83%
2020/06/08	0	0.00	4	23.80	23.95	-4	5,294	-0.08%
2020/06/05	9	23.67	0	0.00	23.75	9	5,394	0.17%
2020/06/04	0	0.00	36	23.70	23.60	-36	5,545	-0.65%
2020/06/03	9	23.86	0	0.00	23.95	9	5,668	0.16%
2020/06/02	40	23.92	11	23.90	23.80	29	5,700	0.51%
2020/06/01	22	23.80	6	23.90	23.95	16	5,810	0.28%
2020/05/29	10	24.08	1	23.95	23.60	9	5,939	0.15%
2020/05/27	1	23.90	0	0.00	23.90	1	6,201	0.02%
2020/05/26	6	23.80	37	23.89	23.90	-31	6,571	-0.47%
2020/05/25	43	23.56	5	23.64	23.45	38	7,089	0.54%
2020/05/22	27	24.18	5	24.22	24.05	22	7,214	0.30%
2020/05/21	30	23.96	24	24.39	24.30	6	7,427	0.08%
2020/05/20	13	23.83	14	23.98	23.55	-1	7,367	-0.01%
2020/05/19	3	23.27	1	23.70	23.60	2	7,336	0.03%
2020/05/18	8	22.58	11	23.12	23.10	-3	7,175	-0.04%
2020/05/15	1	22.20	3	22.22	22.20	-2	7,007	-0.03%
2020/05/14	2	21.90	2	21.95	21.50	0	6,955	0.00%
2020/05/13	7	22.16	0	0.00	21.90	7	6,894	0.10%
2020/05/12	57	22.18	19	22.59	22.40	38	6,806	0.56%
2020/05/06	10	20.98	0	0.00	20.90	10	6,792	0.15%
2020/05/05	1	20.85	0	0.00	20.95	1	6,789	0.01%
2020/05/04	0	0.00	7	20.97	20.80	-7	6,791	-0.10%
2020/04/30	0	0.00	1	21.10	21.20	-1	6,772	-0.01%
2020/04/29	4	21.08	4	21.09	21.05	0	6,759	0.00%
2020/04/27	6	20.54	1	20.75	20.70	5	6,745	0.07%
2020/04/23	1	20.40	0	0.00	20.60	1	6,759	0.01%
2020/04/21	0	0.00	5	20.60	20.35	-5	6,773	-0.07%
2020/04/17	0.1	21.00	10	21.30	21.00	-9.9	6,723	-0.15%
2020/04/16	2	21.15	3	21.22	21.15	-1	6,759	-0.01%
2020/04/15	7	21.11	2	21.10	21.45	5	6,723	0.07%
2020/04/14	5	20.70	2	20.73	20.85	3	6,657	0.05%
2020/04/10	6	20.75	0	0.00	20.75	6	6,633	0.09%
2020/04/09	2	20.80	0	0.00	21.10	2	6,605	0.03%
2020/04/08	0	0.00	18	20.76	20.85	-18	6,563	-0.27%
2020/04/07	3	20.35	0	0.00	20.30	3	6,514	0.05%
2020/04/01	1	20.45	0	0.00	20.50	1	6,454	0.02%
2020/03/31	3	20.38	2	20.53	20.55	1	6,481	0.02%
2020/03/30	1	20.30	1	20.30	20.50	0	6,439	0.00%
2020/03/27	19	20.59	3	20.47	20.10	16	6,396	0.25%
2020/03/26	7	20.63	5	20.75	20.75	2	6,303	0.03%
2020/03/25	12	20.35	16	20.04	20.35	-4	6,194	-0.06%
2020/03/24	15	19.29	72	19.56	19.45	-57	6,102	-0.93%
2020/03/23	13	18.94	8	18.88	19.05	5	6,000	0.08%
2020/03/20	45	18.13	4	18.20	18.35	41	5,913	0.69%
2020/03/19	10	17.60	9	18.13	17.55	1	5,777	0.02%
2020/03/18	8	19.98	4	20.14	19.45	4	5,544	0.07%
2020/03/17	3	20.55	56	20.52	20.35	-53	5,438	-0.97%
2020/03/16	8	21.09	17	21.26	21.00	-9	5,330	-0.17%
2020/03/13	12	20.66	21	20.98	21.30	-9	5,237	-0.17%
2020/03/12	4	22.13	8	22.03	22.50	-4	4,960	-0.08%
2020/03/11	1	23.15	24	23.01	23.00	-23	4,821	-0.48%
2020/03/10	7	22.33	7	22.76	22.70	0	4,707	0.00%
2020/03/09	5	22.47	32	22.81	22.10	-27	4,538	-0.59%
2020/03/06	36	23.20	26	23.35	23.20	10	4,361	0.23%
2020/03/05	42.1	23.42	67	23.37	23.50	-24.9	4,286	-0.58%
2020/03/04	53.1	24.07	21	23.99	23.75	32.1	4,154	0.77%
2020/03/03	60	24.43	58	24.14	24.20	2	4,018	0.05%
2020/03/02	37	23.39	1.3	23.41	23.35	35.7	3,790	0.94%
2020/02/27	87	24.24	83	24.00	23.65	4	3,649	0.11%
2020/02/26	93	24.00	48.1	23.73	23.65	44.9	3,278	1.37%
2020/02/25	23	22.75	53	22.85	22.60	-30	2,676	-1.12%
2020/02/24	22	22.86	21	22.82	23.00	1	2,438	0.04%
2020/02/21	1	21.45	17	21.60	21.65	-16	2,096	-0.76%
2020/02/20	1	21.15	6	21.08	21.00	-5	1,950	-0.26%
2020/02/18	2	20.53	0	0.00	20.50	2	1,884	0.11%
2020/02/17	1	20.55	12	20.46	20.50	-11	1,955	-0.56%
2020/02/12	0	0.00	10	20.00	20.15	-10	1,886	-0.53%
2020/02/11	1	20.05	0	0.00	20.05	1	1,862	0.05%
2020/02/10	24	20.44	10	20.70	20.25	14	1,832	0.76%
2020/02/07	3	20.60	35	20.66	20.80	-32	1,732	-1.85%
2020/02/06	12	19.97	2	19.95	20.00	10	1,578	0.63%
2020/02/05	1	19.70	0	0.00	19.65	1	1,561	0.06%
2020/02/03	1	19.25	13	19.55	19.55	-12	1,540	-0.78%
2020/01/31	0	0.00	3	19.73	19.70	-3	1,511	-0.20%
2020/01/30	1.4	19.62	0	0.00	19.55	1.4	1,495	0.09%
2020/01/20	1	20.45	8	20.42	20.45	-7	1,464	-0.48%
2020/01/16	20	20.10	0	0.00	20.20	20	1,404	1.42%
2020/01/15	0	0.00	7	20.01	20.00	-7	1,378	-0.51%
2020/01/14	0.4	19.70	0.8	19.70	19.75	-0.5	1,333	-0.04%
2020/01/13	0	0.00	1	19.80	19.75	-1	1,343	-0.07%
2020/01/10	22	19.61	9	19.76	19.75	13	1,356	0.96%
2020/01/08	0	0.00	1	19.30	19.20	-1	1,306	-0.08%
2020/01/07	0	0.00	2	19.30	19.35	-2	1,304	-0.15%
2020/01/06	1	19.20	0	0.00	19.20	1	1,326	0.08%
2020/01/03	0	0.00	20	19.35	19.40	-20	1,345	-1.49%
2019/12/31	1	19.25	1	19.30	19.30	0	1,305	0.00%
2019/12/26	23	19.10	6.1	19.17	19.15	16.9	1,248	1.35%
2019/12/25	0	0.00	1	18.85	18.95	-1	1,203	-0.08%
2019/12/24	0	0.00	1.1	18.86	18.95	-1.1	1,203	-0.09%
2019/12/20	2	18.90	0	0.00	18.85	2	1,204	0.17%
2019/12/16	1.4	18.97	0	0.00	18.85	1.4	1,155	0.12%
2019/12/11	4	18.95	0	0.00	18.95	4	1,150	0.35%
2019/12/06	1	18.65	0	0.00	18.60	1	1,157	0.09%
2019/12/05	5.4	18.60	0	0.00	18.60	5.4	1,186	0.45%
2019/12/04	0.3	18.75	0	0.00	18.75	0.3	1,168	0.02%
2019/12/03	0.3	18.75	0	0.00	18.75	0.3	1,166	0.03%
2019/11/29	0	0.00	5	18.85	18.80	-5	1,152	-0.43%
2019/11/28	0	0.00	59	18.87	18.85	-59	1,153	-5.11%
2019/11/27	10	18.95	0	0.00	19.05	10	1,131	0.88%
2019/11/26	1	19.00	0	0.00	18.90	1	1,111	0.09%
2019/11/25	0	0.00	1.2	19.16	19.20	-1.2	1,088	-0.11%
2019/11/22	3	18.80	0	0.00	18.80	3	1,052	0.29%
2019/11/20	0	0.00	1	18.85	18.95	-1	1,052	-0.09%
2019/11/19	0	0.00	2	18.85	18.80	-2	1,053	-0.19%
2019/11/18	0	0.00	4	18.80	18.80	-4	1,052	-0.38%
2019/11/15	9	18.97	108	18.98	18.85	-99	1,048	-9.44%	大賣/
2019/11/14	49	18.52	11	18.77	18.80	38	997	3.81%
2019/11/11	68.1	18.24	0	0.00	18.20	68.1	940	7.24%
2019/11/08	1	18.25	0	0.00	18.20	1	937	0.11%
2019/11/07	0	0.00	40	18.24	18.25	-40	934	-4.28%
2019/11/06	5	18.25	0	0.00	18.20	5	940	0.53%
2019/11/05	2	18.35	0	0.00	18.35	2	936	0.21%
2019/10/30	0	0.00	0	18.20	18.20	0	1,007	0.00%
2019/10/28	40	18.28	0	0.00	18.15	40	1,018	3.93%
2019/10/25	1	18.00	0	0.00	18.05	1	1,008	0.10%
2019/10/24	42	18.06	0	0.00	18.10	42	1,024	4.10%
2019/10/22	0	0.00	3	17.98	18.00	-3	1,038	-0.29%
2019/10/21	0	0.00	0	18.00	17.95	0	1,057	0.00%
2019/10/16	2	18.40	0	0.00	18.35	2	1,012	0.20%
2019/10/14	0	0.00	1	18.25	18.30	-1	1,030	-0.10%
2019/10/09	0	0.00	5	18.15	17.65	-5	1,052	-0.48%
2019/10/04	1	17.85	0	0.00	17.85	1	1,116	0.09%
2019/09/25	3	18.15	0	0.00	18.05	3	1,266	0.24%
2019/09/20	0	0.00	0.5	18.50	18.30	-0.5	1,305	-0.04%
2019/09/18	0	0.00	1	18.15	18.20	-1	1,358	-0.07%
2019/09/12	0	0.00	3	18.28	18.30	-3	1,471	-0.20%
2019/09/10	0	0.00	8	18.20	18.25	-8	1,516	-0.53%
2019/09/09	8	18.30	2	18.30	18.30	6	1,527	0.39%
2019/09/06	5	17.90	0	0.00	17.85	5	1,503	0.33%
2019/09/05	0	0.00	1	17.80	17.85	-1	1,510	-0.07%
2019/09/02	1	17.65	2	17.70	17.75	-1	1,528	-0.07%
2019/08/30	0	0.00	4	17.50	17.55	-4	1,526	-0.26%
2019/08/29	0	0.00	20	17.38	17.40	-20	1,525	-1.31%
2019/08/28	0	0.00	1	17.35	17.35	-1	1,526	-0.07%
2019/08/27	1	17.55	0	0.00	17.40	1	1,527	0.07%
2019/08/26	2	17.50	0	0.00	17.50	2	1,523	0.13%
2019/08/23	3	17.65	0	0.00	17.65	3	1,534	0.20%
2019/08/22	0.2	17.85	0	0.00	17.80	0.2	1,545	0.01%
2019/08/19	0	18.25	0	0.00	17.75	0	1,553	0.00%
2019/08/16	2	17.70	0	0.00	17.65	2	1,551	0.13%
2019/08/13	2	18.15	1	18.25	18.15	1	1,554	0.06%
2019/08/12	0	0.00	1	18.30	18.30	-1	1,557	-0.06%
2019/08/07	2	18.00	0	0.00	17.95	2	1,567	0.13%
2019/08/06	2	17.63	1	18.00	18.05	1	1,586	0.06%
2019/08/05	4	18.25	0	0.00	18.10	4	1,574	0.25%
2019/08/02	2	18.40	0	0.00	18.45	2	1,580	0.13%
2019/08/01	1	18.70	0	0.00	18.65	1	1,610	0.06%
2019/07/30	1	18.90	1	18.90	18.85	0	1,607	0.00%
2019/07/29	1	18.95	2	18.98	18.95	-1	1,635	-0.06%
2019/07/24	3	19.05	0	0.00	19.05	3	1,641	0.18%
2019/07/23	2	19.00	0	0.00	19.00	2	1,645	0.12%
2019/07/19	2	19.15	0	0.00	19.10	2	1,642	0.12%
2019/07/16	0	0.00	5	19.05	19.15	-5	1,683	-0.30%
2019/07/15	0	0.00	2	19.20	19.20	-2	1,662	-0.12%
2019/07/11	1	19.60	6	19.66	19.65	-5	1,703	-0.29%
2019/07/03	1	20.50	0	0.00	20.40	1	1,897	0.05%
2019/07/01	2	20.20	0	0.00	20.25	2	1,951	0.10%
2019/06/28	1	20.25	0	0.00	20.20	1	1,943	0.05%
2019/06/27	0	0.00	3	20.55	20.40	-3	1,942	-0.15%
2019/06/25	0	20.70	0	0.00	20.75	0	1,973	0.00%
2019/06/24	0	0.00	5	20.80	20.75	-5	1,970	-0.25%
2019/06/21	0	0.00	2	20.65	20.75	-2	1,965	-0.10%
2019/06/19	1	20.10	2	20.23	20.20	-1	1,950	-0.05%
2019/06/17	0	0.00	5	19.95	19.90	-5	1,948	-0.26%
2019/06/14	11	19.59	0	0.00	19.65	11	1,941	0.57%
2019/06/13	0	0.00	1	19.50	19.45	-1	1,941	-0.05%
2019/06/12	0	0.00	2	19.50	19.45	-2	1,955	-0.10%
2019/06/11	0	0.00	0.3	19.55	19.55	-0.3	1,970	-0.02%
2019/06/05	1	19.45	0	0.00	19.40	1	1,996	0.05%
2019/05/31	1	19.40	0	0.00	19.40	1	2,038	0.05%
2019/05/30	2	19.45	2	19.45	19.40	0	2,044	0.00%
2019/05/28	1	19.30	0	0.00	19.30	1	2,030	0.05%
2019/05/24	0	0.00	0	19.35	19.35	0	2,043	0.00%
2019/05/22	0	0.00	0	19.45	19.40	0	2,078	0.00%
2019/05/21	0	0.00	1	19.30	19.30	-1	2,100	-0.05%
2019/05/20	1	19.25	0	0.00	19.35	1	2,120	0.05%
2019/05/17	0	0.00	0	19.70	19.25	0	2,159	0.00%
2019/05/15	2	19.28	2	19.30	19.25	0	2,257	0.00%
2019/05/13	0	0.00	3	19.25	19.20	-3	2,303	-0.13%
2019/05/09	7	19.59	6	19.75	19.50	1	2,332	0.04%
2019/05/08	0	0.00	9	19.80	19.80	-9	2,303	-0.39%
2019/05/07	1	19.70	1	19.70	19.70	0	2,301	0.00%
2019/05/03	1	20.00	4	19.95	19.95	-3	2,269	-0.13%
2019/05/02	1	19.80	0	0.00	20.00	1	2,265	0.04%
2019/04/30	5	19.75	0	0.00	19.75	5	2,259	0.22%
2019/04/26	1	19.95	0	0.00	19.85	1	2,246	0.04%
2019/04/25	1	19.95	0	0.00	20.10	1	2,251	0.04%
2019/04/24	18	19.95	0	0.00	19.90	18	2,248	0.80%
2019/04/19	0	0.00	3	19.95	19.90	-3	2,210	-0.14%
2019/04/18	11	20.05	0	0.00	19.85	11	2,209	0.50%
2019/04/17	20	20.28	30	20.35	20.40	-10	2,166	-0.46%
2019/04/16	2	20.45	2	20.63	20.45	0	2,147	0.00%
2019/04/12	21	20.76	1	20.60	20.55	20	2,121	0.94%
2019/04/10	23	21.10	20	21.30	21.35	3	2,041	0.15%
2019/04/09	11.1	20.99	2	21.25	20.80	9.1	1,892	0.48%
2019/04/08	0	0.00	18	20.95	21.20	-18	1,847	-0.97%
2019/04/03	2	20.65	0	0.00	20.60	2	1,793	0.11%
2019/04/02	0	0.00	6	20.55	20.55	-6	1,760	-0.34%
2019/04/01	0	0.00	3	20.55	20.50	-3	1,755	-0.17%
2019/03/29	15	20.27	0	0.00	20.50	15	1,744	0.86%
2019/03/27	12	20.55	0	0.00	20.50	12	1,782	0.67%
2019/03/26	2	20.63	0	0.00	20.55	2	1,776	0.11%
2019/03/25	0	0.00	3	20.63	20.55	-3	1,788	-0.17%
2019/03/22	4	20.88	0	0.00	20.90	4	1,782	0.22%
2019/03/21	10	20.45	6	20.48	20.65	4	1,736	0.23%
2019/03/20	5	20.35	0	0.00	20.40	5	1,708	0.29%
2019/03/19	0	0.00	4	20.35	20.30	-4	1,701	-0.24%
2019/03/15	16	20.10	0	0.00	20.25	16	1,702	0.94%
2019/03/14	3	20.10	1	20.20	20.10	2	1,701	0.12%
2019/03/08	1	20.05	0	0.00	20.15	1	1,767	0.06%
2019/03/06	1	20.25	0	0.00	20.40	1	1,814	0.06%
2019/03/04	0.1	20.20	0	0.00	20.25	0.1	1,799	0.01%
2019/02/25	3	20.32	0	0.00	20.35	3	1,851	0.16%
2019/02/22	0	0.00	6	20.25	20.20	-6	1,858	-0.32%
2019/02/21	0	0.00	2	20.13	20.15	-2	1,874	-0.11%
2019/02/20	1	20.30	0	0.00	20.25	1	1,883	0.05%
2019/02/18	38	20.45	10	20.40	20.40	28	1,883	1.49%
2019/02/15	1	19.95	8	20.00	20.15	-7	1,862	-0.38%
2019/02/13	1	19.35	0	0.00	19.45	1	1,814	0.06%
2019/02/11	0	0.00	5	19.35	19.30	-5	1,832	-0.27%
2019/01/29	0	0.00	3	19.27	19.40	-3	1,913	-0.16%
2019/01/21	1	19.05	0	0.00	19.10	1	2,296	0.04%
2019/01/18	1	18.90	1	18.90	18.95	0	2,373	0.00%
2019/01/17	0	0.00	5	19.04	18.95	-5	2,478	-0.20%
2019/01/15	0	0.00	1	18.95	18.95	-1	2,532	-0.04%
2019/01/11	0	0.00	8	18.83	18.85	-8	2,607	-0.31%
2019/01/10	0	0.00	6	18.85	18.80	-6	2,672	-0.22%
2019/01/09	0	0.00	26	18.87	18.85	-26	2,738	-0.95%
2019/01/08	3	18.67	1	18.85	18.65	2	2,759	0.07%
2019/01/07	1	18.95	0	0.00	18.85	1	2,831	0.04%
2019/01/04	4.1	18.63	6	18.80	18.80	-1.9	2,963	-0.06%
2019/01/03	0	0.00	3	18.80	18.85	-3	3,042	-0.10%
2019/01/02	1	18.75	1	18.70	18.80	0	3,068	0.00%
2018/12/28	1	18.65	6	18.92	18.65	-5	3,145	-0.16%
2018/12/27	1	19.00	2	18.90	19.00	-1	3,264	-0.03%
2018/12/26	3	18.75	7	18.77	18.60	-4	3,334	-0.12%
2018/12/25	1	19.00	4	18.90	19.00	-3	3,366	-0.09%
2018/12/21	8	18.95	0	0.00	18.85	8	3,644	0.22%
2018/12/20	6	19.25	1	19.30	19.35	5	3,723	0.13%
2018/12/17	3	20.00	0	0.00	19.95	3	4,005	0.07%
2018/12/13	3	20.25	21	20.35	20.40	-18	4,190	-0.43%
2018/12/12	2	20.20	0	0.00	20.25	2	4,329	0.05%
2018/12/11	2	20.20	0	0.00	20.35	2	4,474	0.04%
2018/12/10	5	20.15	5	20.15	20.20	0	4,774	0.00%
2018/12/07	0	20.55	2	20.65	20.60	-2	4,930	-0.04%
2018/12/05	3	21.00	0	0.00	21.00	3	5,355	0.06%
2018/12/03	0	0.00	1	21.70	21.65	-1	5,889	-0.02%
2018/11/29	1	21.30	0	0.00	21.20	1	5,918	0.02%
2018/11/28	3	21.10	3	21.25	21.25	0	5,963	0.00%
2018/11/27	0	21.20	3	21.30	21.25	-3	6,035	-0.05%
2018/11/26	0	0.00	8	21.33	21.35	-8	6,105	-0.13%
2018/11/23	0	0.00	22	20.76	20.90	-22	6,149	-0.36%
2018/11/21	2	20.90	0	0.00	21.00	2	6,442	0.03%
2018/11/20	3	21.20	16	21.28	21.20	-13	6,600	-0.20%
2018/11/19	5	21.60	0	0.00	21.60	5	6,896	0.07%
2018/11/16	3	21.35	6	21.30	21.35	-3	7,278	-0.04%
2018/11/15	2	21.30	0	0.00	21.20	2	7,571	0.03%
2018/11/14	3	21.60	2	21.45	21.35	1	7,741	0.01%
2018/11/13	4	20.71	3	21.07	21.30	1	7,792	0.01%
2018/11/12	2	21.35	4	21.51	21.35	-2	7,946	-0.03%
2018/11/09	3	21.50	3	21.30	21.20	0	8,196	0.00%
2018/11/08	2	21.10	5	21.32	21.35	-3	8,340	-0.04%
2018/11/07	4	21.25	12	21.39	21.35	-8	8,346	-0.10%
2018/11/06	2	20.40	57	20.14	20.40	-55	8,371	-0.66%
2018/11/05	7	20.00	8	20.03	20.00	-1	8,482	-0.01%
2018/11/02	3	20.25	14	20.47	20.50	-11	8,470	-0.13%
2018/11/01	12	19.64	12	20.10	20.25	0	8,436	0.00%
2018/10/31	22	19.70	23	19.45	19.75	-1	8,368	-0.01%
2018/10/30	22	19.73	22	19.40	19.75	0	8,273	0.00%
2018/10/29	15	19.86	15	20.10	20.15	0	8,177	0.00%
2018/10/26	16	20.00	20	19.72	20.10	-4	8,136	-0.05%
2018/10/25	2	19.50	0	0.00	20.05	2	8,059	0.02%
2018/10/24	0	0.00	1	20.35	20.45	-1	7,970	-0.01%
2018/10/23	4	20.44	2	20.45	20.45	2	7,986	0.03%
2018/10/22	1	20.75	0	0.00	20.80	1	7,967	0.01%
2018/10/18	0	0.00	4	20.95	20.55	-4	7,876	-0.05%
2018/10/17	3	21.38	0	0.00	21.00	3	7,802	0.04%
2018/10/16	1	21.60	0	0.00	21.65	1	7,726	0.01%
2018/10/15	0	0.00	1	21.65	22.00	-1	7,678	-0.01%
2018/10/12	1	21.60	0	0.00	21.60	1	7,583	0.01%
2018/10/08	24	23.13	1	23.40	23.00	23	7,322	0.31%
2018/10/05	4	23.16	3	23.17	23.00	1	7,242	0.01%
2018/10/04	4	23.39	3	23.55	24.10	1	7,126	0.01%
2018/10/03	2	24.10	21	23.75	23.75	-19	7,062	-0.27%
2018/10/02	1	24.00	4	24.03	23.95	-3	7,033	-0.04%
2018/10/01	0	0.00	8	24.36	24.40	-8	7,001	-0.11%
2018/09/28	21	24.69	9	24.98	24.60	12	6,963	0.17%
2018/09/27	13	25.30	30	25.10	25.30	-17	6,795	-0.25%
2018/09/26	6	24.33	5	24.43	24.80	1	6,650	0.02%
2018/09/25	2	23.83	9	23.94	23.55	-7	6,526	-0.11%
2018/09/21	0	0.00	21	23.82	24.05	-21	6,454	-0.33%
2018/09/20	12	24.11	18	23.90	23.80	-6	6,333	-0.09%
2018/09/19	12	24.63	11	24.72	24.65	1	6,195	0.02%
2018/09/18	13	24.39	37	24.66	24.65	-24	6,141	-0.39%
2018/09/17	10	24.63	11	24.70	24.60	-1	6,009	-0.02%
2018/09/14	18	24.69	16	24.41	25.00	2	5,859	0.03%
2018/09/13	6	23.65	22	23.47	23.75	-16	5,568	-0.29%
2018/09/12	28	23.18	25	23.27	23.30	3	5,400	0.06%
2018/09/11	13	22.42	12.3	22.44	22.75	0.7	5,158	0.01%
2018/09/10	18	22.02	18	21.72	22.40	0	5,014	0.00%
2018/09/07	47	22.25	36	22.21	21.80	11	4,829	0.23%
2018/09/06	6	21.70	8	21.60	21.75	-2	4,504	-0.04%
2018/09/05	0	0.00	17	21.51	21.50	-17	4,448	-0.38%
2018/09/04	4	21.44	30	21.37	21.35	-26	4,411	-0.59%
2018/09/03	6	21.23	16	21.25	21.15	-10	4,391	-0.23%
2018/08/31	8	21.45	2	21.25	21.45	6	4,320	0.14%
2018/08/30	4	21.64	15	21.50	21.45	-11	4,271	-0.26%
2018/08/29	7	21.92	3	21.90	21.95	4	4,235	0.09%
2018/08/28	10	21.55	62	21.33	21.35	-52	4,138	-1.26%
2018/08/27	10	21.90	20	21.71	21.50	-10	4,155	-0.24%
2018/08/24	12	22.17	7	21.71	21.75	5	4,019	0.12%
2018/08/23	25	21.43	59	21.42	21.65	-34	3,728	-0.91%
2018/08/22	67	20.44	22	20.42	20.65	45	3,364	1.34%
2018/08/21	59	19.58	55	19.47	19.80	4	3,080	0.13%
2018/08/20	0	0.00	3	19.10	19.10	-3	2,905	-0.10%
2018/08/17	11	19.09	2	19.13	19.05	9	2,850	0.32%
2018/08/16	73	19.34	52	19.10	18.80	21	2,680	0.78%
2018/08/15	20	18.33	29	18.42	18.55	-9	2,430	-0.37%
2018/08/14	10	18.05	0	0.00	18.10	10	2,268	0.44%
2018/08/13	10	17.90	11	18.11	18.00	-1	2,271	-0.04%
2018/08/10	12	17.94	51	17.85	17.85	-39	2,203	-1.77%
2018/08/08	0	0.00	12	17.35	17.35	-12	2,194	-0.55%
2018/08/06	0	0.00	1	17.20	17.20	-1	2,273	-0.04%
2018/08/03	3	17.00	2	17.00	17.05	1	2,462	0.04%
2018/08/02	1	17.20	0	0.00	17.10	1	2,506	0.04%
2018/07/31	2	17.15	0	0.00	17.25	2	2,649	0.08%
2018/07/30	10	17.20	9	17.27	17.10	1	2,655	0.04%
2018/07/26	2	16.75	0	0.00	16.85	2	2,659	0.08%
2018/07/20	1	16.80	0	0.00	16.75	1	2,819	0.04%
2018/07/13	0	0.00	6	16.75	16.80	-6	2,854	-0.21%
2018/07/12	1	16.70	0	0.00	16.75	1	2,866	0.03%
2018/07/10	0	0.00	4	17.25	17.15	-4	2,842	-0.14%
2018/07/09	4	17.25	10	17.29	17.20	-6	2,828	-0.21%
2018/07/06	2	16.90	0	0.00	16.95	2	2,870	0.07%
2018/07/05	6	17.05	0	0.00	16.90	6	2,907	0.21%
2018/07/02	0	0.00	6	17.20	17.20	-6	2,982	-0.20%
2018/06/28	2	16.90	0	0.00	16.80	2	2,984	0.07%
2018/06/26	2	16.80	0.2	16.80	16.65	1.8	2,964	0.06%
2018/06/22	2	16.93	0	0.00	16.85	2	2,957	0.07%
2018/06/20	1	17.00	0	0.00	17.05	1	2,965	0.03%
2018/06/19	9	17.23	0	0.00	17.15	9	2,958	0.30%
2018/06/14	5	17.50	1	17.65	17.35	4	2,904	0.14%
2018/06/12	2	17.95	1	18.00	17.95	1	2,846	0.04%
2018/06/11	1	18.10	3.4	18.00	18.00	-2.4	2,838	-0.08%
2018/06/08	1	17.85	0	0.00	17.90	1	2,802	0.04%
2018/06/07	1	17.95	0	0.00	18.05	1	2,815	0.04%
2018/06/06	26	17.95	8	18.01	18.05	18	2,823	0.64%
2018/06/05	3	18.15	3	18.32	18.15	0	2,803	0.00%
2018/06/04	29	18.14	29	18.26	18.50	0	2,726	0.00%
2018/06/01	0	0.00	5	17.95	17.95	-5	2,590	-0.19%
2018/05/30	1	17.50	0	0.00	17.65	1	2,589	0.04%
2018/05/29	0	0.00	1	17.75	17.80	-1	2,582	-0.04%
2018/05/25	1	17.60	1	17.60	17.60	0	2,740	0.00%
2018/05/24	0	0.00	1	17.45	17.45	-1	3,051	-0.03%
2018/05/23	4	17.50	6	17.54	17.50	-2	3,119	-0.06%
2018/05/21	5	17.67	0	0.00	17.65	5	3,079	0.16%
2018/05/18	0	0.00	5	18.01	18.00	-5	3,034	-0.16%
2018/05/17	6	18.13	38	18.03	18.00	-32	3,002	-1.07%
2018/05/16	0	0.00	1	17.60	17.70	-1	2,879	-0.03%
2018/05/15	0	0.00	5	17.55	17.55	-5	2,874	-0.17%
2018/05/14	5	17.48	3	17.55	17.55	2	2,901	0.07%
2018/05/11	0	0.00	10	17.75	17.65	-10	2,876	-0.35%
2018/05/10	0	0.00	3	17.40	17.45	-3	2,713	-0.11%
2018/05/09	0	0.00	1	17.35	17.30	-1	2,671	-0.04%
2018/05/08	1	17.25	3	17.40	17.40	-2	2,661	-0.08%
2018/05/07	1	17.10	4	17.13	17.15	-3	2,574	-0.12%
2018/05/04	0	0.00	4	17.05	17.10	-4	2,552	-0.16%
2018/05/02	0	0.00	12	17.02	17.10	-12	2,516	-0.48%
2018/04/27	1	16.70	1	16.65	16.65	0	2,456	0.00%
2018/04/26	3	16.25	3	16.40	16.25	0	2,489	0.00%
2018/04/25	1	16.30	0	0.00	16.30	1	2,537	0.04%
2018/04/23	0	0.00	1	16.65	16.50	-1	3,017	-0.03%
2018/04/18	1	16.30	0	0.00	16.45	1	3,093	0.03%
2018/04/16	1	16.70	0	0.00	16.60	1	3,125	0.03%
2018/04/13	2	16.80	3	16.85	16.80	-1	3,167	-0.03%
2018/04/12	3	16.95	5	16.89	16.85	-2	3,198	-0.06%
2018/04/11	4	16.55	0	0.00	16.65	4	3,158	0.13%
2018/04/10	2	16.73	2	16.65	16.70	0	3,115	0.00%
2018/04/03	0	0.00	2	16.28	16.30	-2	3,068	-0.07%
2018/04/02	1	16.30	0	0.00	16.30	1	3,095	0.03%
2018/03/31	2	16.18	0	0.00	16.20	2	3,122	0.06%
2018/03/30	0	16.35	3	16.30	16.35	-3	3,226	-0.09%
2018/03/29	0	0.00	10	16.20	16.25	-10	3,231	-0.31%
2018/03/28	0	16.30	0	0.00	16.15	0	3,235	0.00%
2018/03/27	10	16.25	0	0.00	16.15	10	3,246	0.31%
2018/03/26	1.9	16.10	7	16.00	16.05	-5.1	3,248	-0.16%
2018/03/23	2	16.10	0	0.00	16.10	2	3,309	0.06%
2018/03/22	2	16.55	0	0.00	16.35	2	3,297	0.06%
2018/03/21	6	16.54	5	16.60	16.50	1	3,313	0.03%
2018/03/19	2	16.65	0	0.00	16.65	2	3,340	0.06%
2018/03/15	4	16.90	0	0.00	16.90	4	3,371	0.12%
2018/03/14	0	0.00	1	17.00	16.95	-1	3,388	-0.03%
2018/03/13	3	16.90	5	17.05	16.95	-2	3,410	-0.06%
2018/03/12	3	17.00	4	17.01	16.95	-1	3,411	-0.03%
2018/03/09	2	16.80	0	0.00	16.70	2	3,495	0.06%
2018/03/08	1	16.75	0	0.00	16.75	1	3,591	0.03%
2018/03/07	1	16.80	0	0.00	16.70	1	3,615	0.03%
2018/03/06	3	16.63	0	0.00	16.60	3	3,631	0.08%
2018/03/05	4	16.94	0	0.00	16.80	4	3,624	0.11%
2018/03/02	2	17.08	9	17.12	17.15	-7	3,587	-0.20%
2018/03/01	13	17.11	0	0.00	17.10	13	3,570	0.36%
2018/02/27	6	17.24	3	17.00	16.90	3	3,498	0.09%
2018/02/26	16	17.33	22.4	17.52	17.30	-6.4	3,399	-0.19%
2018/02/23	1	16.05	4	16.13	16.30	-3	3,079	-0.10%
2018/02/12	1	15.35	2	15.30	15.25	-1	3,154	-0.03%
2018/02/07	6.2	15.57	0	0.00	15.50	6.2	3,195	0.19%
2018/02/06	5	15.42	9	15.71	15.40	-4	3,239	-0.12%
2018/02/05	1	16.20	0	0.00	16.20	1	3,191	0.03%
2018/02/01	1	16.00	0	0.00	15.90	1	3,192	0.03%
2018/01/31	1.2	16.00	5	16.00	15.90	-3.8	3,223	-0.12%
2018/01/30	6	16.19	0	0.00	16.10	6	3,285	0.18%
2018/01/29	1.5	16.30	0	0.00	16.30	1.5	3,281	0.04%
2018/01/25	1	16.35	0	0.00	16.35	1	3,338	0.03%
2018/01/24	0	0.00	0.2	16.40	16.40	-0.2	3,334	-0.01%
2018/01/23	1	16.45	1	16.55	16.35	0	3,337	0.00%
2018/01/22	3	16.47	0	16.40	16.40	3	3,323	0.09%
2018/01/19	6	16.65	0	0.00	16.60	6	3,287	0.18%
2018/01/18	9	16.99	1	17.05	16.80	8	3,254	0.25%
2018/01/17	29	17.41	13	17.47	17.20	16	3,139	0.51%
2018/01/16	0	0.00	1	16.60	16.55	-1	2,838	-0.04%
2018/01/12	0	0.00	16	16.51	16.55	-16	2,973	-0.54%
2018/01/11	1	16.25	1	16.45	16.40	0	2,973	0.00%
2018/01/10	1	16.35	0	0.00	16.30	1	3,009	0.03%
2018/01/09	0	0.00	1	16.65	16.55	-1	3,045	-0.03%
2018/01/08	2	16.50	16	16.53	16.35	-14	3,060	-0.46%
2018/01/05	0	0.00	7	16.39	16.60	-7	3,075	-0.23%
2018/01/03	6	16.34	0	0.00	16.40	6	3,127	0.19%
2018/01/02	0	0.00	1	16.45	16.45	-1	3,156	-0.03%