富邦上証 (006205)-富邦-敦南券商分點個股進出

台股 » 個股 » 富邦上証 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

富邦上証

(006205)

可現股當沖

股價
30.31
漲跌
▼0.21
漲幅
-0.69%
成交量
2,378張
產業
上市0.00%
207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

富邦上証 (006205)籌碼相關－富邦-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

富邦-敦南券商分點個股進出
富邦-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
2024/05/15	0	0.00	0.3	30.49	30.31	-0.3	1,169	-0.03%
2024/05/14	0	0.00	0	30.68	30.52	0	1,207	0.00%
2024/05/10	0	0.00	8	30.62	30.72	-8	1,274	-0.63%
2024/05/09	4.1	30.61	2	30.64	30.61	2.1	1,330	0.16%
2024/05/08	1	30.52	0	0.00	30.46	1	1,451	0.07%
2024/05/07	0	0.00	13	30.58	30.59	-13	1,470	-0.88%
2024/05/03	0	0.00	4	30.72	30.72	-4	1,546	-0.26%
2024/04/30	0	0.00	1	30.45	30.35	-1	1,621	-0.06%
2024/04/29	0	0.00	2	30.58	30.50	-2	1,632	-0.12%
2024/04/22	0	0.00	2.5	29.76	29.81	-2.5	1,712	-0.15%
2024/04/18	0	0.00	4	29.87	29.89	-4	1,696	-0.24%
2024/04/15	0	0.00	6	29.61	29.52	-6	1,659	-0.36%
2024/04/12	0	0.00	0	29.18	29.16	0	1,650	0.00%
2024/04/11	0	0.00	3.1	29.16	29.35	-3.1	1,632	-0.19%
2024/04/10	0	0.00	1	29.21	29.16	-1	1,639	-0.06%
2024/04/09	2	29.30	0	0.00	29.26	2	1,637	0.12%
2024/04/02	1	29.50	0	0.00	29.46	1	1,679	0.06%
2024/03/29	0	0.00	11	29.12	29.13	-11	1,692	-0.65%
2024/03/28	1	28.93	10	29.29	29.21	-9	1,720	-0.52%
2024/03/27	0	0.00	10	29.11	29.11	-10	1,766	-0.57%
2024/03/25	2	29.08	3	29.12	29.14	-1	1,852	-0.05%
2024/03/22	1	29.00	2	28.89	29.11	-1	1,855	-0.05%
2024/03/21	0	0.00	1	29.31	29.32	-1	1,859	-0.05%
2024/03/20	0	0.00	2	29.31	29.30	-2	1,883	-0.11%
2024/03/19	1	29.25	0	0.00	29.32	1	1,884	0.05%
2024/03/18	0	0.00	1.3	29.22	29.25	-1.3	1,888	-0.07%
2024/03/15	0	0.00	4	28.91	28.96	-4	1,894	-0.21%
2024/03/14	0	0.00	2	29.05	29.01	-2	1,909	-0.10%
2024/03/13	4.1	29.17	1	29.18	29.08	3.1	1,917	0.16%
2024/03/11	0	0.00	2.4	29.04	29.08	-2.4	1,934	-0.12%
2024/03/08	0	0.00	6.1	28.89	28.87	-6.1	1,936	-0.31%
2024/03/07	0.3	29.00	1	29.20	28.97	-0.8	1,931	-0.04%
2024/03/06	0	0.00	4	29.28	29.21	-4	1,929	-0.21%
2024/03/05	0	0.00	4	29.02	29.03	-4	1,936	-0.21%
2024/03/04	0	0.00	1	28.84	28.80	-1	1,909	-0.05%
2024/03/01	2	28.71	1	28.80	28.77	1	1,895	0.05%
2024/02/29	1	28.65	5	28.59	28.61	-4	1,905	-0.21%
2024/02/27	1	28.40	13	28.41	28.57	-12	1,893	-0.63%
2024/02/26	5	28.66	4	28.51	28.58	1	1,893	0.05%
2024/02/21	0	0.00	4.3	27.99	28.68	-4.3	1,859	-0.23%
2024/02/20	0	0.00	8	27.78	27.84	-8	1,768	-0.45%
2024/02/19	6	27.60	7.4	27.78	27.56	-1.4	1,755	-0.08%
2024/02/16	22.3	27.62	0	0.00	27.72	22.3	1,768	1.26%
2024/02/15	12	27.22	1	26.90	27.25	11	1,707	0.64%
2024/02/05	13	26.09	0	0.00	26.41	13	1,637	0.79%
2024/02/02	2	26.42	0	0.00	26.19	2	1,601	0.12%
2024/02/01	3	26.66	0	0.00	26.56	3	1,564	0.19%
2024/01/31	3	26.56	0.7	26.79	26.49	2.3	1,510	0.15%
2024/01/30	1	27.00	0	0.00	27.00	1	1,383	0.07%
2024/01/26	1	27.30	0	0.00	27.36	1	1,289	0.08%
2024/01/24	0	0.00	0.7	26.59	26.50	-0.7	1,194	-0.06%
2024/01/22	1	26.60	2	26.73	26.61	-1	1,143	-0.09%
2024/01/18	1.1	26.44	0	0.00	26.11	1.1	1,119	0.10%
2024/01/17	0.1	26.66	1	26.75	26.62	-0.9	1,101	-0.08%
2024/01/16	3	26.75	0	0.00	26.77	3	1,071	0.28%
2024/01/15	2	26.50	1	26.86	26.87	1	1,067	0.09%
2024/01/12	1	26.72	0	0.00	26.74	1	1,062	0.09%
2024/01/11	1	26.56	0.2	26.80	26.80	0.8	1,077	0.07%
2024/01/09	4	26.65	0	0.00	26.59	4	1,092	0.37%
2024/01/08	1	26.80	1	27.08	26.69	0	1,093	0.00%
2024/01/05	1	27.16	1.2	27.27	27.14	-0.2	1,073	-0.01%
2024/01/04	0	0.00	2	27.00	27.04	-2	1,081	-0.18%
2023/12/28	0	0.00	6.4	27.11	27.18	-6.4	1,029	-0.62%
2023/12/27	2	26.73	0	0.00	26.81	2	1,010	0.20%
2023/12/26	0	26.80	0	0.00	26.74	0	997	0.00%
2023/12/21	1.1	26.83	0.1	26.93	26.93	1	914	0.11%
2023/12/20	1.2	26.93	10	27.04	26.95	-8.8	864	-1.02%
2023/12/18	0.2	27.16	0	0.00	27.16	0.2	801	0.02%
2023/12/14	1.1	27.45	1	27.41	27.31	0.1	763	0.01%
2023/12/13	6.1	27.76	0	0.00	27.45	6.1	731	0.83%
2023/12/12	0	0.00	1	27.74	27.67	-1	728	-0.14%
2023/12/11	2.2	27.42	0	0.00	27.36	2.2	718	0.31%
2023/12/07	2	27.71	2	27.78	27.74	0	696	0.00%
2023/12/06	1.5	27.83	2	27.77	27.83	-0.5	692	-0.08%
2023/12/05	1	28.12	0	0.00	28.16	1	668	0.15%
2023/12/04	1	28.33	0	0.00	28.32	1	651	0.15%
2023/12/01	5.3	28.32	0	0.00	28.33	5.3	656	0.81%
2023/11/30	1	28.40	1	28.54	28.42	0	650	0.00%
2023/11/29	1	28.65	5	28.48	28.43	-4	640	-0.62%
2023/11/28	0	28.70	0	0.00	28.65	0	630	0.00%
2023/11/27	3	28.73	0.8	28.72	28.75	2.2	619	0.35%
2023/11/22	5	29.19	1	29.13	29.19	4	604	0.66%
2023/11/21	0	0.00	0.3	29.42	29.35	-0.3	604	-0.05%
2023/11/20	0	0.00	0.5	29.02	29.14	-0.5	600	-0.09%
2023/11/17	4.7	28.94	0	0.00	28.89	4.7	590	0.80%
2023/11/16	0.3	29.09	0	0.00	29.11	0.3	587	0.06%
2023/11/15	0	0.00	0.1	29.86	29.32	-0.1	567	-0.02%
2023/11/13	0.5	29.33	1	29.50	29.32	-0.5	518	-0.10%
2023/11/10	0.2	29.38	1	29.52	29.38	-0.8	522	-0.15%
2023/11/09	0.7	29.66	0.5	29.56	29.58	0.2	527	0.04%
2023/11/08	0	29.65	0	0.00	29.62	0	552	0.00%
2023/11/01	0	0.00	0	29.70	29.50	0	561	-0.01%
2023/10/27	4	29.29	0.2	29.31	29.40	3.8	583	0.66%
2023/10/26	0	0.00	0.1	29.11	29.04	-0.1	593	-0.02%
2023/10/25	1	29.10	0	0.00	29.04	1	605	0.17%
2023/10/24	3	28.79	0	0.00	28.67	3	609	0.49%
2023/10/23	1	28.80	0	0.00	28.84	1	629	0.16%
2023/10/20	0	0.00	9.3	29.10	28.96	-9.3	646	-1.44%
2023/10/19	0	29.50	0	0.00	29.36	0	648	0.00%
2023/10/18	0	0.00	1	30.01	29.85	-1	631	-0.16%
2023/10/17	0	0.00	0.6	29.90	30.03	-0.6	623	-0.09%
2023/10/12	0	0.00	0.1	30.29	30.33	-0.1	661	-0.01%
2023/10/06	0	0.00	0	30.30	30.25	0	654	0.00%
2023/10/05	1	29.94	0	0.00	29.94	1	657	0.15%
2023/10/02	0	0.00	3	30.66	30.60	-3	679	-0.44%
2023/09/27	0	0.00	2	30.73	30.48	-2	693	-0.29%
2023/09/26	0	0.00	3	30.57	30.47	-3	687	-0.44%
2023/09/25	0	0.00	3	30.64	30.61	-3	692	-0.43%
2023/09/22	0	0.00	1.1	30.50	30.47	-1.1	703	-0.15%
2023/09/20	3	30.40	0	0.00	30.36	3	744	0.40%
2023/09/19	3	30.45	0.3	30.38	30.42	2.7	754	0.36%
2023/09/18	0	0.00	0.4	30.50	30.35	-0.4	801	-0.05%
2023/09/15	3	30.50	1	30.59	30.50	2	888	0.23%
2023/09/14	3	30.57	0	30.45	30.45	3	900	0.33%
2023/09/13	0	0.00	0	30.44	30.39	0	917	0.00%
2023/09/04	0	0.00	0.1	31.15	30.99	-0.1	1,033	-0.01%
2023/09/01	0	0.00	0.1	30.52	30.49	-0.1	1,054	-0.01%
2023/08/31	0	0.00	0.2	30.25	30.25	-0.2	1,069	-0.02%
2023/08/29	2	30.61	0	0.00	30.61	2	1,100	0.18%
2023/08/28	0	0.00	1	30.66	30.38	-1	1,119	-0.09%
2023/08/25	0	29.84	0	0.00	29.89	0	1,158	0.00%
2023/08/24	0	0.00	6.9	29.98	30.04	-6.9	1,186	-0.58%
2023/08/22	0	0.00	8	30.06	29.88	-8	1,222	-0.66%
2023/08/18	0	0.00	8	30.65	30.48	-8	1,266	-0.63%
2023/08/17	0	0.00	1.9	30.40	30.38	-1.9	1,292	-0.15%
2023/08/15	0	0.00	29.6	30.85	30.58	-29.6	1,347	-2.20%
2023/08/14	0	0.00	14.4	30.83	30.83	-14.4	1,378	-1.04%
2023/08/10	0	0.00	0.1	32.04	31.87	-0.1	1,418	-0.01%
2023/08/09	1	31.97	0	0.00	32.04	1	1,450	0.07%
2023/08/08	0	0.00	1.2	32.10	32.13	-1.2	1,482	-0.08%
2023/08/04	0	0.00	2	32.56	32.59	-2	1,533	-0.13%
2023/08/02	0	0.00	1.1	32.10	31.83	-1.1	1,547	-0.07%
2023/07/31	3	32.51	0	0.00	32.28	3	1,592	0.19%
2023/07/28	0	0.00	1	31.98	31.98	-1	1,595	-0.06%
2023/07/27	5.1	31.42	0	31.45	31.35	5.1	1,589	0.32%
2023/07/26	0.4	31.14	0.2	31.10	31.14	0.2	1,598	0.01%
2023/07/25	1	30.92	5	30.65	31.06	-4	1,579	-0.25%
2023/07/24	0	0.00	1	30.21	30.22	-1	1,592	-0.06%
2023/07/19	0	0.00	4	29.99	29.93	-4	1,637	-0.24%
2023/07/17	0.1	30.20	0	0.00	30.21	0.1	1,630	0.01%
2023/07/14	0	0.00	2	30.52	30.47	-2	1,633	-0.12%
2023/07/13	0	0.00	14.2	30.48	30.42	-14.2	1,674	-0.85%
2023/07/07	3	29.65	0	0.00	29.86	3	1,699	0.18%
2023/07/06	0	0.00	0.1	30.00	29.76	-0.1	1,707	-0.01%
2023/06/27	1	29.58	0	29.57	29.62	1	1,708	0.06%
2023/06/26	7	29.78	0	29.70	29.52	7	1,713	0.41%
2023/06/16	2	30.44	2.9	30.49	30.50	-0.9	1,611	-0.05%
2023/06/15	0	0.00	0.1	30.00	30.16	-0.1	1,599	0.00%
2023/06/14	0	0.00	0.1	30.00	29.98	-0.1	1,606	0.00%
2023/06/13	0	0.00	0.4	29.74	29.75	-0.4	1,595	-0.03%
2023/06/12	0	0.00	1	29.79	29.98	-1	1,594	-0.06%
2023/06/09	0	0.00	0.2	29.87	29.88	-0.2	1,581	-0.01%
2023/06/08	0	29.52	0	30.00	29.71	0	1,577	0.00%
2023/06/07	4	29.68	2	29.92	29.66	2	1,567	0.13%
2023/06/05	2.1	29.98	7	30.04	29.92	-4.9	1,565	-0.31%
2023/06/02	0	29.83	0	0.00	29.99	0	1,557	0.00%
2023/05/31	3.1	29.66	0	0.00	29.54	3.1	1,557	0.20%
2023/05/30	5.3	29.80	1	30.10	29.58	4.3	1,518	0.28%
2023/05/29	1	30.13	0	0.00	30.10	1	1,507	0.07%
2023/05/26	0	30.20	2	30.19	30.33	-2	1,512	-0.13%
2023/05/25	4	30.36	0	0.00	30.21	4	1,501	0.27%
2023/05/24	4.2	30.76	3	30.69	30.72	1.2	1,486	0.08%
2023/05/23	0.1	31.10	0	0.00	31.06	0.1	1,466	0.01%
2023/05/19	1.5	31.19	0	0.00	31.21	1.5	1,445	0.10%
2023/05/18	0.3	31.54	0	0.00	31.61	0.3	1,440	0.02%
2023/05/17	1.4	31.63	0	0.00	31.56	1.4	1,450	0.10%
2023/05/16	0	0.00	4	32.02	32.03	-4	1,413	-0.28%
2023/05/15	0	0.00	0.1	31.79	31.78	-0.1	1,420	-0.01%
2023/05/12	2	31.76	0.2	31.80	31.69	1.8	1,412	0.13%
2023/05/11	1	32.15	0	0.00	32.03	1	1,395	0.07%
2023/05/10	0	0.00	7	32.15	32.18	-7	1,378	-0.51%
2023/05/09	0	0.00	1.1	32.85	33.00	-1.1	1,357	-0.08%
2023/05/08	2	32.70	0	0.00	32.70	2	1,344	0.15%
2023/05/05	0	0.00	0.4	32.43	32.33	-0.4	1,347	-0.03%
2023/05/03	0	0.00	0	32.23	31.92	0	1,362	0.00%
2023/04/28	0	0.00	0.2	33.14	32.13	-0.2	1,404	-0.01%
2023/04/27	7	31.58	0	0.00	31.67	7	1,432	0.49%
2023/04/26	0	0.00	0.4	31.50	31.64	-0.4	1,438	-0.03%
2023/04/25	0	0.00	0.3	31.80	31.50	-0.3	1,433	-0.02%
2023/04/24	0.3	31.89	0	0.00	31.86	0.3	1,422	0.02%
2023/04/20	0.4	32.65	0	0.00	32.64	0.4	1,410	0.03%
2023/04/19	0	0.00	0	33.08	32.89	0	1,406	0.00%
2023/04/18	0	0.00	4	33.00	33.08	-4	1,404	-0.28%
2023/04/12	3	32.20	0	0.00	32.22	3	1,358	0.22%
2023/04/10	1	32.38	0	0.00	32.38	1	1,335	0.07%
2023/04/07	0	0.00	2	32.39	32.30	-2	1,328	-0.15%
2023/03/31	0	31.80	0	0.00	32.03	0	1,323	0.00%
2023/03/24	0	0.00	0.7	31.96	31.91	-0.7	1,280	-0.06%
2023/03/23	1	31.82	0	0.00	31.98	1	1,248	0.08%
2023/03/21	0	0.00	0.2	31.54	31.76	-0.2	1,226	-0.02%
2023/03/20	0.1	31.55	0	0.00	31.55	0.1	1,218	0.00%
2023/03/17	0	0.00	1	32.05	32.02	-1	1,207	-0.08%
2023/03/16	1.1	31.64	0	31.70	31.70	1.1	1,186	0.09%
2023/03/15	0.2	31.85	0.2	31.87	31.82	0	1,183	0.00%
2023/03/14	5.2	31.69	0	0.00	31.80	5.2	1,175	0.44%
2023/03/10	0.1	31.68	5.1	31.71	31.72	-5	1,174	-0.43%
2023/03/09	26.6	32.03	0	0.00	32.00	26.6	1,176	2.26%
2023/03/08	0	0.00	0	32.20	32.14	0	1,162	0.00%
2023/03/06	5	32.61	1.1	32.78	32.77	3.9	1,138	0.34%
2023/03/03	0	0.00	0.2	33.00	32.94	-0.2	1,111	-0.02%
2023/02/24	0	0.00	0	32.45	32.36	0	1,065	0.00%
2023/02/23	0	0.00	0	32.72	32.64	0	1,046	0.00%
2023/02/22	0	0.00	0	33.00	32.87	0	1,039	0.00%
2023/02/21	0	0.00	4	32.95	32.95	-4	1,049	-0.38%
2023/02/20	0	0.00	1	32.55	32.63	-1	1,044	-0.10%
2023/02/14	1	32.80	0	0.00	32.87	1	963	0.10%
2023/02/10	6	32.69	0	0.00	32.62	6	927	0.65%
2023/02/09	0	32.46	0	0.00	32.80	0	907	0.00%
2023/02/02	0	0.00	0	33.01	33.34	0	831	0.00%
2023/02/01	0	0.00	5	33.39	33.34	-5	807	-0.62%
2023/01/13	4	32.93	0	0.00	33.03	4	642	0.62%
2023/01/11	0	0.00	2	32.74	32.77	-2	651	-0.30%
2023/01/10	0	0.00	1.4	32.72	32.69	-1.4	642	-0.22%
2023/01/09	0	0.00	0.2	32.66	32.65	-0.2	633	-0.03%
2023/01/05	0	0.00	1	31.96	32.02	-1	608	-0.16%
2023/01/04	0	0.00	6	31.53	31.41	-6	593	-1.01%
2023/01/03	0	0.00	2	31.30	31.50	-2	589	-0.34%
2022/12/26	0	0.00	1	30.80	30.74	-1	601	-0.17%
2022/12/19	0	0.00	0.3	31.64	31.18	-0.3	587	-0.04%
2022/12/16	0	0.00	0.1	31.57	31.55	-0.1	577	-0.02%
2022/12/15	0	0.00	0.3	31.45	31.45	-0.3	580	-0.04%
2022/12/09	0	0.00	1	31.70	31.75	-1	588	-0.17%
2022/12/06	0	0.00	1.7	31.65	31.55	-1.7	587	-0.29%
2022/12/05	4	31.30	7.1	31.05	31.42	-3.1	582	-0.53%
2022/12/01	0	0.00	1	31.10	30.80	-1	567	-0.18%
2022/11/30	0	0.00	1	30.39	30.36	-1	563	-0.18%
2022/11/29	2	30.33	0	0.00	30.26	2	571	0.35%
2022/11/23	0.2	30.00	15	29.99	30.00	-14.8	559	-2.64%
2022/11/18	0.1	30.47	1	30.48	30.48	-0.9	556	-0.16%
2022/11/15	1	30.28	0	0.00	30.78	1	529	0.19%
2022/11/02	0	0.00	0.1	29.30	29.30	-0.1	517	-0.01%
2022/10/28	0.2	28.75	0	0.00	28.65	0.2	511	0.03%
2022/10/25	0	0.00	2	28.78	29.04	-2	525	-0.38%
2022/10/21	0	0.00	0.1	30.00	30.03	-0.1	523	-0.01%
2022/10/14	0	0.00	1	30.81	30.91	-1	505	-0.20%
2022/10/12	0.8	29.82	2	29.73	29.73	-1.2	599	-0.20%
2022/10/11	0.7	30.16	0	0.00	30.09	0.7	608	0.12%
2022/10/07	0	0.00	0	31.66	31.56	0	601	-0.01%
2022/10/06	0	0.00	2	32.07	32.06	-2	600	-0.33%
2022/09/30	0	0.00	19.2	30.98	31.02	-19.2	589	-3.26%
2022/09/27	1	31.23	0	0.00	31.15	1	610	0.16%
2022/09/23	0	0.00	1.5	31.37	31.49	-1.5	620	-0.24%
2022/09/16	1	32.05	0	0.00	32.08	1	665	0.15%
2022/09/14	6	32.69	0	0.00	32.69	6	670	0.90%
2022/09/13	0	0.00	3	33.10	33.20	-3	679	-0.44%
2022/09/12	15	32.71	3	32.80	32.70	12	684	1.75%
2022/09/07	0	0.00	1	32.30	32.30	-1	691	-0.14%
2022/09/06	0	0.00	4	32.26	32.32	-4	711	-0.56%
2022/09/05	1	32.00	0	0.00	31.88	1	708	0.14%
2022/09/01	7	32.18	5	32.32	32.29	2	709	0.28%
2022/08/30	0	0.00	20	32.02	32.10	-20	718	-2.79%
2022/08/29	0	0.00	1	32.08	32.13	-1	736	-0.14%
2022/08/24	0.2	32.33	5	32.26	32.24	-4.8	746	-0.64%
2022/08/23	0	0.00	3.6	32.44	32.42	-3.6	755	-0.48%
2022/08/18	3	32.71	0	0.00	32.79	3	773	0.39%
2022/08/17	0.1	32.85	0	0.00	32.94	0.1	771	0.01%
2022/08/15	10	33.22	0	0.00	33.18	10	761	1.31%
2022/08/12	1	33.16	0	0.00	33.30	1	769	0.13%
2022/08/11	5	32.97	1	33.03	33.10	4	775	0.52%
2022/08/10	0	0.00	1.1	32.90	32.54	-1.1	795	-0.14%
2022/08/08	1	32.79	0	0.00	32.80	1	807	0.12%
2022/08/03	0.2	32.50	0.2	32.51	32.46	0.1	813	0.01%
2022/07/29	0	0.00	0.4	33.16	33.16	-0.4	819	-0.05%
2022/07/28	0	0.00	0.3	33.43	33.55	-0.3	819	-0.04%
2022/07/25	0.2	33.18	1.4	33.28	33.15	-1.2	851	-0.14%
2022/07/21	0.4	33.58	0	0.00	33.61	0.4	924	0.04%
2022/07/15	0.1	33.75	0	0.00	33.73	0.1	877	0.01%
2022/07/13	0.2	34.00	1	34.11	34.02	-0.8	896	-0.09%
2022/07/11	0	34.00	0	0.00	34.18	0	908	0.00%
2022/07/06	0	0.00	12	35.29	34.93	-12	904	-1.33%
2022/07/05	1	35.46	0	0.00	35.43	1	907	0.11%
2022/07/04	0	0.00	1	35.45	35.45	-1	896	-0.11%
2022/07/01	1	35.40	0	0.00	35.28	1	896	0.11%
2022/06/30	0	0.00	1.2	35.37	35.53	-1.2	889	-0.13%
2022/06/29	2	35.01	0	0.00	34.97	2	885	0.23%
2022/06/28	1	34.91	1.8	34.84	34.91	-0.8	883	-0.09%
2022/06/27	0	0.00	2.4	34.99	34.77	-2.4	888	-0.27%
2022/06/24	0	0.00	4.1	34.42	34.36	-4.1	882	-0.46%
2022/06/22	0	0.00	7	33.85	33.97	-7	879	-0.80%
2022/06/21	0	0.00	0	34.23	34.11	0	892	0.00%
2022/06/20	8	34.37	0	0.00	34.23	8	891	0.90%
2022/06/17	0	0.00	1	33.60	33.96	-1	891	-0.11%
2022/06/15	0.2	34.09	0	0.00	34.09	0.2	913	0.02%
2022/06/09	1	33.25	1	33.15	33.08	0	1,037	0.00%
2022/06/08	1	32.93	0	0.00	32.88	1	1,055	0.09%
2022/06/07	0	0.00	0.1	32.83	32.86	-0.1	1,080	-0.01%
2022/06/06	1	32.38	1.1	32.35	32.56	-0.1	1,075	-0.01%
2022/06/02	0.1	31.98	0	0.00	31.98	0.1	1,077	0.01%
2022/06/01	0	0.00	0	32.00	31.87	0	1,083	0.00%
2022/05/31	0	0.00	1	31.83	31.91	-1	1,091	-0.09%
2022/05/25	0	0.00	0.1	31.70	31.67	-0.1	1,093	-0.01%
2022/05/24	1	32.12	0	0.00	31.84	1	1,101	0.09%
2022/05/23	1	32.06	0.1	32.54	32.15	0.9	1,102	0.08%
2022/05/18	1	31.30	2	31.59	31.68	-1	1,095	-0.09%
2022/05/16	0.1	31.55	0	0.00	31.17	0.1	1,086	0.00%
2022/05/13	0	0.00	1	31.24	31.20	-1	1,079	-0.09%
2022/05/11	0	0.00	0.4	30.77	31.65	-0.4	1,087	-0.04%
2022/05/09	0	0.00	0.4	31.02	30.74	-0.4	1,097	-0.03%
2022/05/06	0	0.00	1	31.63	31.26	-1	1,101	-0.09%
2022/05/05	0	0.00	0.1	32.15	32.38	-0.1	1,111	-0.01%
2022/05/03	0	0.00	0	32.20	32.15	0	1,106	0.00%
2022/04/29	1	32.23	0	0.00	32.12	1	1,110	0.09%
2022/04/28	1	31.80	0.2	31.85	31.69	0.8	1,106	0.07%
2022/04/27	0.1	30.87	0	0.00	31.46	0.1	1,053	0.00%
2022/04/26	1.1	31.38	0	0.00	31.37	1.1	1,093	0.10%
2022/04/25	1.1	31.96	0	0.00	31.89	1.1	1,086	0.10%
2022/04/22	0	0.00	0.5	32.74	32.73	-0.5	1,092	-0.05%
2022/04/18	0	0.00	6	33.94	34.15	-6	1,081	-0.55%
2022/04/14	0	0.00	1.1	34.38	34.34	-1.1	1,090	-0.10%
2022/04/12	0	0.00	0.1	33.64	34.14	-0.1	1,110	-0.01%
2022/04/11	0	0.00	0.4	33.81	33.65	-0.4	1,125	-0.04%
2022/04/07	0	0.00	9.5	34.26	34.03	-9.5	1,122	-0.85%
2022/04/06	0	0.00	0.6	34.35	34.37	-0.6	1,138	-0.06%
2022/04/01	0	0.00	1.1	34.21	34.38	-1.1	1,143	-0.10%
2022/03/31	0	0.00	1.7	33.91	33.97	-1.7	1,148	-0.14%
2022/03/25	0	0.00	0.1	33.77	33.58	-0.1	1,151	-0.01%
2022/03/24	0	0.00	6	33.79	33.80	-6	1,151	-0.52%
2022/03/23	0	33.85	0	0.00	34.00	0	1,143	0.00%
2022/03/18	0	0.00	0.3	33.39	33.46	-0.3	1,126	-0.03%
2022/03/15	2	32.77	0	0.00	32.58	2	1,062	0.19%
2022/03/14	0.1	33.95	0	0.00	33.96	0.1	1,037	0.01%
2022/03/11	0	0.00	0.2	33.70	33.75	-0.2	1,025	-0.02%
2022/03/10	0	0.00	1	34.60	34.45	-1	1,012	-0.10%
2022/03/09	5	34.43	0	0.00	33.85	5	985	0.51%
2022/03/08	1	34.96	1	34.52	34.74	0	975	0.00%
2022/03/07	0.3	35.22	0	0.00	35.22	0.3	960	0.03%
2022/03/04	0.6	35.71	0	0.00	35.70	0.6	951	0.06%
2022/03/03	0	0.00	1	36.20	36.04	-1	940	-0.11%
2022/03/02	0	0.00	2.4	36.14	36.17	-2.4	943	-0.26%
2022/03/01	0	0.00	1	36.25	36.18	-1	945	-0.11%
2022/02/25	0.1	35.70	0	0.00	35.83	0.1	943	0.01%
2022/02/23	3.1	35.83	0.1	35.85	36.03	3	937	0.32%
2022/02/18	5	36.05	0	0.00	36.27	5	936	0.53%
2022/02/17	0	0.00	0.1	36.18	36.18	-0.1	941	-0.01%
2022/02/14	0.1	35.64	0.2	35.69	35.64	-0.1	940	-0.01%
2022/02/10	0	0.00	0.5	35.80	36.00	-0.5	951	-0.05%
2022/02/09	0	0.00	5	35.72	36.02	-5	956	-0.52%
2022/02/08	1.1	35.49	0	0.00	35.40	1.1	942	0.12%
2022/02/07	1.1	35.74	6	35.84	35.72	-4.9	937	-0.52%
2022/01/25	1	36.38	0.3	36.40	36.21	0.7	920	0.08%
2022/01/24	0	0.00	5	36.56	36.69	-5	916	-0.55%
2022/01/21	0.2	36.79	10	36.79	36.57	-9.8	910	-1.07%
2022/01/20	9	36.67	3	36.93	36.84	6	898	0.67%
2022/01/19	0.1	36.30	10	36.32	36.22	-9.9	893	-1.11%
2022/01/14	0.1	35.85	0.6	36.12	35.88	-0.5	829	-0.06%
2022/01/13	0	36.51	0.2	36.60	36.36	-0.2	833	-0.02%
2022/01/11	0	0.00	0.8	36.59	36.48	-0.8	834	-0.09%
2022/01/10	0	0.00	5	36.54	36.59	-5	842	-0.59%
2022/01/07	0	0.00	1	36.50	36.54	-1	840	-0.12%
2022/01/04	21.3	37.06	0	0.00	36.75	21.3	843	2.53%
2022/01/03	0.2	36.90	0	0.00	36.94	0.2	850	0.02%
2021/12/30	0	0.00	8	37.04	36.87	-8	861	-0.93%
2021/12/29	0	0.00	5.5	36.66	36.69	-5.5	869	-0.63%
2021/12/23	0.1	37.00	0.2	37.07	37.00	-0.1	863	-0.01%
2021/12/22	0.2	37.00	0	0.00	36.93	0.2	867	0.02%
2021/12/21	0.4	36.92	0	0.00	37.09	0.4	867	0.05%
2021/12/20	0	0.00	6	37.06	37.11	-6	874	-0.69%
2021/12/16	0	0.00	0.6	37.50	37.74	-0.6	878	-0.07%
2021/12/15	0	0.00	5.3	37.88	37.73	-5.3	882	-0.61%
2021/12/13	0	0.00	12	38.46	38.26	-12	896	-1.34%
2021/12/10	0	0.00	1	38.00	37.96	-1	889	-0.11%
2021/12/09	0	0.00	2	37.83	38.45	-2	883	-0.23%
2021/12/08	0.1	37.00	0.2	37.17	37.51	-0.1	880	-0.01%
2021/12/07	2	37.04	1	37.17	37.15	1	883	0.11%
2021/12/06	0	0.00	4	37.00	37.08	-4	881	-0.45%
2021/12/01	0	0.00	1	36.33	36.30	-1	892	-0.11%
2021/11/29	0	0.00	1	36.53	36.32	-1	914	-0.11%
2021/11/25	0	0.00	3.4	36.76	36.80	-3.4	952	-0.36%
2021/11/24	0	0.00	0.5	36.70	36.81	-0.5	956	-0.06%
2021/11/23	0	0.00	1.1	36.80	36.91	-1.1	956	-0.11%
2021/11/18	0	0.00	0.2	36.77	36.57	-0.2	990	-0.02%
2021/11/17	0	0.00	3.1	36.61	36.68	-3.1	982	-0.31%
2021/11/16	0	0.00	26	36.86	36.71	-26	1,006	-2.58%
2021/11/12	0	0.00	0.6	36.65	36.79	-0.6	1,034	-0.05%
2021/11/10	1.1	35.84	2	35.84	35.92	-0.9	1,043	-0.09%
2021/11/09	1	36.30	0	0.00	36.39	1	1,031	0.10%
2021/11/08	2	36.50	0	0.00	36.70	2	1,025	0.20%
2021/11/05	0	0.00	0	36.42	36.73	0	1,028	0.00%
2021/11/04	0	36.61	0	0.00	36.66	0	1,031	0.00%
2021/11/03	0	0.00	0.2	36.43	36.38	-0.2	1,034	-0.02%
2021/11/02	1	36.65	0	0.00	36.45	1	1,033	0.10%
2021/10/29	0	0.00	2.1	37.02	37.02	-2.1	1,041	-0.20%
2021/10/28	1	36.93	1	37.00	36.96	0	1,057	0.00%
2021/10/26	0	0.00	2.3	37.83	37.69	-2.3	1,092	-0.21%
2021/10/25	1	37.63	0.5	37.55	37.55	0.5	1,097	0.05%
2021/10/22	0	0.00	2.5	37.45	37.65	-2.5	1,132	-0.22%
2021/10/21	0	0.00	1	37.30	37.24	-1	1,147	-0.09%
2021/10/20	0	0.00	0.2	37.24	37.09	-0.2	1,166	-0.02%
2021/10/19	0	0.00	1	37.15	37.13	-1	1,160	-0.09%
2021/10/15	0.1	37.22	1	37.25	37.22	-0.9	1,180	-0.08%
2021/10/14	0	0.00	1	37.20	37.22	-1	1,169	-0.09%
2021/10/13	0	0.00	7.6	37.12	37.21	-7.6	1,168	-0.65%
2021/10/12	0	0.00	1	37.11	36.97	-1	1,168	-0.09%
2021/10/08	0	0.00	42	36.86	36.94	-42	1,150	-3.65%
2021/10/07	0	0.00	4	35.96	36.23	-4	1,133	-0.35%
2021/10/06	0	0.00	16	35.32	35.55	-16	1,124	-1.42%
2021/10/04	0	0.00	2.2	35.74	35.75	-2.2	1,146	-0.19%
2021/10/01	0.4	35.96	0	0.00	35.62	0.4	1,151	0.03%
2021/09/29	10.1	35.90	30.4	36.00	36.12	-20.3	1,157	-1.76%
2021/09/28	0	0.00	1.1	36.48	36.43	-1.1	1,158	-0.10%
2021/09/27	0	0.00	15	36.08	36.19	-15	1,165	-1.29%
2021/09/23	11	36.51	0	0.00	36.21	11	1,180	0.93%
2021/09/22	2	35.80	0	0.00	36.09	2	1,187	0.17%
2021/09/17	0.1	36.00	0	0.00	36.14	0.1	1,186	0.01%
2021/09/16	0.1	36.30	1.4	36.45	36.34	-1.3	1,183	-0.11%
2021/09/15	0	36.45	1	36.57	36.43	-1	1,183	-0.08%
2021/09/14	0	0.00	1.3	37.20	37.16	-1.3	1,183	-0.11%
2021/09/13	0	0.00	4	37.37	37.30	-4	1,186	-0.34%
2021/09/10	0	0.00	3	37.52	37.44	-3	1,191	-0.25%
2021/09/09	0.1	36.85	1	36.95	36.92	-0.9	1,198	-0.08%
2021/09/08	0	0.00	9	37.08	36.98	-9	1,206	-0.75%
2021/09/07	0	0.00	4.4	36.78	37.01	-4.4	1,248	-0.35%
2021/09/06	0	0.00	2.5	36.75	36.69	-2.5	1,278	-0.20%
2021/09/02	0	0.00	5	36.56	36.45	-5	1,286	-0.39%
2021/09/01	0	0.00	4	36.54	36.32	-4	1,277	-0.31%
2021/08/31	0.1	35.50	0	0.00	35.52	0.1	1,259	0.01%
2021/08/30	1	35.80	1	35.95	35.91	0	1,257	0.00%
2021/08/27	0	0.00	0.4	36.00	35.94	-0.4	1,277	-0.03%
2021/08/26	1.1	36.22	1.4	35.97	35.94	-0.3	1,287	-0.03%
2021/08/25	0	0.00	15	36.20	36.24	-15	1,293	-1.16%
2021/08/23	1	35.26	0	0.00	35.58	1	1,284	0.08%
2021/08/20	3	35.27	3	35.00	34.99	0	1,306	0.00%
2021/08/18	0	0.00	0.5	35.60	36.29	-0.5	1,345	-0.04%
2021/08/17	0	0.00	1.3	36.20	36.07	-1.3	1,333	-0.10%
2021/08/16	0	0.00	13	36.58	36.54	-13	1,330	-0.98%
2021/08/13	0	0.00	10.1	36.36	36.40	-10.1	1,328	-0.76%
2021/08/09	0	0.00	2	36.00	36.48	-2	1,384	-0.14%
2021/08/06	7.1	36.01	0	0.00	36.00	7.1	1,390	0.51%
2021/08/05	0	36.34	1	36.34	36.37	-1	1,394	-0.07%
2021/08/04	1	36.14	0	0.00	36.31	1	1,396	0.07%
2021/08/03	1	36.30	0	0.00	36.36	1	1,405	0.07%
2021/08/02	0	0.00	1	36.12	36.20	-1	1,420	-0.07%
2021/07/30	1	35.49	0	0.00	35.38	1	1,402	0.07%
2021/07/29	2	35.85	0	0.00	35.77	2	1,401	0.14%
2021/07/28	25	35.31	22	35.28	35.14	3	1,398	0.21%
2021/07/27	1	36.35	1.3	36.33	36.25	-0.3	1,370	-0.02%
2021/07/26	1.1	36.64	0	0.00	36.23	1.1	1,360	0.08%
2021/07/22	0.1	38.03	0.1	38.05	38.11	0	1,351	0.00%
2021/07/20	0	0.00	0.4	37.65	37.65	-0.4	1,372	-0.03%
2021/07/14	0	0.00	1	37.87	37.58	-1	1,420	-0.07%
2021/07/13	0	0.00	0.7	37.89	37.85	-0.7	1,427	-0.05%
2021/07/09	0	0.00	3.1	37.56	37.49	-3.1	1,441	-0.22%
2021/07/08	1	37.86	0	0.00	37.74	1	1,436	0.07%
2021/07/07	1	38.02	2	37.64	37.90	-1	1,447	-0.07%
2021/07/02	0.1	38.00	0	0.00	37.70	0.1	1,448	0.01%
2021/07/01	0.1	38.50	0	38.50	38.50	0.1	1,449	0.01%
2021/06/30	4	38.41	0	0.00	38.40	4	1,456	0.27%
2021/06/28	0	0.00	3	38.60	38.53	-3	1,476	-0.20%
2021/06/25	1.1	38.66	0	0.00	38.65	1.1	1,476	0.07%
2021/06/24	0.1	38.00	0	0.00	38.10	0.1	1,478	0.01%
2021/06/23	0.1	38.00	0	0.00	38.00	0.1	1,492	0.01%
2021/06/22	3	37.75	4	37.79	37.78	-1	1,497	-0.07%
2021/06/21	0	0.00	0.7	37.60	37.46	-0.7	1,503	-0.04%
2021/06/18	1.1	37.65	0	0.00	37.60	1.1	1,504	0.07%
2021/06/17	1	37.95	0	0.00	37.83	1	1,499	0.07%
2021/06/16	0.1	38.00	0	0.00	37.96	0.1	1,522	0.01%
2021/06/15	2.1	38.21	0.1	38.92	38.30	2	1,483	0.13%
2021/06/11	3.1	39.34	0	0.00	39.02	3.1	1,477	0.21%
2021/06/10	0	0.00	1	39.42	39.56	-1	1,486	-0.07%
2021/06/09	0	0.00	1.2	39.07	39.12	-1.2	1,489	-0.08%
2021/06/08	0.2	38.19	1	39.07	38.90	-0.8	1,503	-0.05%
2021/06/07	0.1	39.00	0	0.00	39.14	0.1	1,511	0.01%
2021/06/04	3.2	39.13	1	39.01	39.59	2.2	1,530	0.14%
2021/06/03	1	39.40	0	0.00	39.40	1	1,544	0.06%
2021/06/02	0.2	39.00	2	39.33	39.35	-1.8	1,569	-0.11%
2021/06/01	0.1	39.39	0.1	39.50	39.53	0.1	1,578	0.00%
2021/05/31	2	39.58	1.3	39.49	39.52	0.7	1,583	0.04%
2021/05/28	3.1	39.96	4	39.95	39.95	-0.9	1,579	-0.06%
2021/05/27	0.5	39.90	6	39.83	39.70	-5.5	1,572	-0.35%
2021/05/26	15	39.79	5	39.70	39.60	10	1,587	0.63%
2021/05/25	0	0.00	2	39.11	39.26	-2	1,556	-0.13%
2021/05/24	0.1	37.90	2.1	37.85	38.04	-2	1,563	-0.13%
2021/05/21	0.3	38.04	0	0.00	38.14	0.3	1,577	0.02%
2021/05/19	0	0.00	0.9	38.20	38.20	-0.9	1,594	-0.05%
2021/05/17	2.1	38.38	1	38.00	38.68	1.1	1,644	0.07%
2021/05/14	0	0.00	1	37.30	37.95	-1	1,634	-0.06%
2021/05/13	0.1	37.00	1	37.35	37.15	-0.9	1,649	-0.05%
2021/05/12	0	0.00	5	37.50	37.51	-5	1,659	-0.30%
2021/05/10	0	0.00	0.6	37.20	36.97	-0.6	1,667	-0.04%
2021/05/06	0.2	37.48	0	0.00	37.52	0.2	1,679	0.01%
2021/05/04	2	37.30	1	37.36	37.33	1	1,700	0.06%
2021/05/03	0	0.00	1	37.35	37.35	-1	1,706	-0.06%
2021/04/29	10	37.93	0.2	37.85	37.89	9.8	1,708	0.58%
2021/04/28	0	0.00	1	37.55	37.47	-1	1,719	-0.06%
2021/04/27	5	37.48	0	0.00	37.48	5	1,734	0.29%
2021/04/22	0	0.00	1.1	37.86	37.93	-1.1	1,736	-0.06%
2021/04/21	4	38.07	0.7	38.00	38.08	3.3	1,753	0.19%
2021/04/20	1	37.87	0.3	38.15	38.21	0.7	1,757	0.04%
2021/04/19	0	0.00	0.3	37.40	37.87	-0.3	1,772	-0.02%
2021/04/16	0	0.00	0.7	37.32	37.38	-0.7	1,774	-0.04%
2021/04/15	0.1	37.30	1.5	37.19	37.14	-1.4	1,790	-0.08%
2021/04/14	1.6	37.53	0	0.00	37.52	1.6	1,805	0.09%
2021/04/13	0.3	37.50	1	37.40	37.38	-0.8	1,838	-0.04%
2021/04/12	0.1	38.14	0.1	37.80	37.75	0	1,861	0.00%
2021/04/09	1.2	38.21	0	0.00	38.14	1.2	1,871	0.06%
2021/04/08	0	0.00	0.1	38.63	38.65	-0.1	1,903	-0.01%
2021/04/07	0.2	38.37	0	0.00	38.35	0.2	1,916	0.01%
2021/04/01	0.1	38.33	0	0.00	38.36	0.1	1,894	0.01%
2021/03/31	0.1	38.14	0	0.00	38.11	0.1	1,900	0.01%
2021/03/30	1	38.35	0	0.00	38.40	1	1,890	0.05%
2021/03/29	3	38.45	1.5	38.39	38.41	1.5	1,899	0.08%
2021/03/26	0	0.00	1	38.27	38.25	-1	1,906	-0.05%
2021/03/24	0	0.00	1	37.72	37.60	-1	1,897	-0.05%
2021/03/23	0	0.00	2	38.00	37.99	-2	1,905	-0.10%
2021/03/22	0	0.00	3	38.10	38.35	-3	1,925	-0.16%
2021/03/19	2	38.50	6.1	38.23	38.09	-4.1	1,936	-0.21%
2021/03/17	5	38.65	2	38.60	38.66	3	1,909	0.16%
2021/03/12	0	0.00	1.3	38.63	38.77	-1.3	1,901	-0.07%
2021/03/10	7	38.00	2	38.50	38.00	5	1,919	0.26%
2021/03/09	3	38.00	2	38.45	38.32	1	1,901	0.05%
2021/03/08	8	38.89	2	38.52	38.50	6	1,885	0.32%
2021/03/05	3.4	39.06	0	0.00	39.05	3.4	1,866	0.18%
2021/03/04	1	39.55	0.1	39.44	39.43	0.9	1,882	0.05%
2021/03/03	0	0.00	3	40.24	40.21	-3	1,884	-0.16%
2021/03/02	4.2	39.67	3	39.58	39.34	1.2	1,887	0.06%
2021/02/26	3.2	40.01	4.1	40.24	39.92	-0.9	1,888	-0.05%
2021/02/25	0	40.90	0.1	40.78	40.85	-0.1	1,863	0.00%
2021/02/24	6	41.14	0	0.00	40.57	6	1,888	0.32%
2021/02/23	0	0.00	0.2	41.60	41.77	-0.2	1,877	-0.01%
2021/02/22	4	42.24	0	0.00	42.05	4	1,874	0.22%
2021/02/19	0	42.10	0	0.00	42.26	0	1,903	0.00%
2021/02/18	3	42.69	0	0.00	42.69	3	1,900	0.16%
2021/02/17	0	0.00	0.2	42.65	43.09	-0.2	1,903	-0.01%
2021/02/04	0	0.00	4.1	40.00	39.80	-4.1	1,870	-0.22%
2021/02/03	0	0.00	2.2	40.15	40.21	-2.2	1,864	-0.12%
2021/02/02	1	39.99	1.1	40.01	40.00	-0.1	1,872	-0.01%
2021/02/01	3	39.49	0.1	38.76	39.72	2.9	1,928	0.15%
2021/01/29	0	0.00	1.6	39.75	39.49	-1.6	1,939	-0.08%
2021/01/28	1	39.74	1.2	39.71	39.86	-0.2	1,952	-0.01%
2021/01/27	10.3	40.50	2.2	40.59	40.60	8.1	1,959	0.41%
2021/01/26	11	40.59	0	0.00	40.59	11	1,969	0.56%
2021/01/25	13	41.13	0.5	40.80	41.20	12.5	1,967	0.63%
2021/01/22	10	40.74	1	40.78	40.78	9	1,972	0.46%
2021/01/21	1	41.18	8	40.73	41.07	-7	2,011	-0.35%
2021/01/20	0	0.00	107.9	40.29	40.30	-107.9	2,009	-5.37%	大賣/鉅額交易
2021/01/18	0	0.00	2.5	40.42	40.77	-2.5	2,006	-0.13%
2021/01/15	0	0.00	5	40.47	40.18	-5	2,003	-0.25%
2021/01/14	0	0.00	4.1	40.85	40.65	-4.1	2,009	-0.20%
2021/01/13	0	0.00	8.1	41.40	41.25	-8.1	2,026	-0.40%
2021/01/12	0	0.00	1.1	40.51	40.59	-1.1	2,010	-0.05%
2021/01/11	0	0.00	2.3	40.41	40.53	-2.3	2,012	-0.11%
2021/01/08	0.5	40.25	2	40.50	40.41	-1.5	2,043	-0.07%
2021/01/07	0	0.00	4.4	40.23	40.15	-4.4	2,038	-0.21%
2021/01/06	0	0.00	5.5	39.49	39.68	-5.5	2,030	-0.27%
2021/01/05	0	0.00	1.9	39.12	39.26	-1.9	2,021	-0.09%
2021/01/04	1	39.20	5.2	38.98	39.20	-4.2	2,012	-0.21%
2020/12/31	0	0.00	2	38.60	38.31	-2	1,993	-0.10%
2020/12/29	0	0.00	1.1	37.39	37.40	-1.1	1,971	-0.06%
2020/12/28	0	0.00	7	37.51	37.61	-7	1,973	-0.35%
2020/12/25	1	37.32	8.4	37.29	37.37	-7.4	1,969	-0.37%
2020/12/24	5	37.07	0	0.00	37.04	5	1,973	0.25%
2020/12/23	6	36.83	0.1	37.05	37.07	5.9	1,982	0.30%
2020/12/21	5	37.39	6	37.00	37.35	-1	1,984	-0.05%
2020/12/18	5	37.43	0	0.00	37.14	5	2,049	0.24%
2020/12/17	5	37.35	0	0.00	37.38	5	2,126	0.24%
2020/12/16	11	36.96	0	0.00	37.05	11	2,129	0.52%
2020/12/15	5	36.58	1	36.67	36.60	4	2,172	0.18%
2020/12/14	6	36.78	16	36.68	36.76	-10	2,172	-0.46%
2020/12/11	6	36.52	0	0.00	36.54	6	2,220	0.27%
2020/12/10	1.4	37.00	0	0.00	36.99	1.4	2,303	0.06%
2020/12/09	0.2	37.31	3	37.44	37.31	-2.8	2,365	-0.12%
2020/12/08	1	37.50	0	0.00	37.52	1	2,365	0.04%
2020/12/07	0.2	37.43	3	37.37	37.60	-2.8	2,384	-0.12%
2020/12/04	0	0.00	4	37.55	37.73	-4	2,402	-0.17%
2020/12/03	2	37.90	0.7	37.87	38.03	1.3	2,441	0.05%
2020/12/02	0	0.00	9.6	38.10	38.11	-9.6	2,453	-0.39%
2020/12/01	0.2	37.42	3.2	37.88	37.83	-3	2,449	-0.12%
2020/11/30	0	0.00	10	37.82	37.62	-10	2,446	-0.41%
2020/11/27	1	36.90	6.2	36.98	36.94	-5.2	2,432	-0.21%
2020/11/26	1	36.80	0.1	36.70	36.86	0.9	2,445	0.04%
2020/11/24	0	0.00	1	37.20	37.15	-1	2,512	-0.04%
2020/11/23	0	0.00	8	37.25	37.44	-8	2,521	-0.32%
2020/11/19	2	36.50	4.6	36.55	36.58	-2.6	2,509	-0.10%
2020/11/18	0	0.00	0.6	36.31	36.75	-0.6	2,519	-0.03%
2020/11/17	0	0.00	11	36.44	36.31	-11	2,511	-0.44%
2020/11/16	1	36.16	2	35.72	36.22	-1	2,530	-0.04%
2020/11/12	5	36.20	0.1	36.15	36.22	4.9	2,577	0.19%
2020/11/11	4	36.63	3.2	36.67	36.68	0.8	2,651	0.03%
2020/11/09	0	0.00	12	36.50	36.88	-12	2,677	-0.45%
2020/11/06	12	35.88	10	36.03	35.71	2	2,639	0.08%
2020/11/05	13	35.58	12.6	35.76	35.63	0.4	2,658	0.02%
2020/11/03	0	0.00	0.4	34.82	34.84	-0.4	2,730	-0.01%
2020/11/02	2	34.38	0.4	34.38	34.38	1.6	2,741	0.06%
2020/10/29	0	0.00	8	34.75	34.74	-8	2,785	-0.29%
2020/10/28	0	0.00	1	34.60	34.72	-1	2,793	-0.04%
2020/10/27	0	0.00	1	34.51	34.58	-1	2,803	-0.04%
2020/10/26	2.3	34.85	0.7	34.86	34.84	1.7	2,826	0.06%
2020/10/23	5	35.79	1	35.75	35.65	4	2,820	0.14%
2020/10/19	2	35.53	5	35.90	35.50	-3	2,884	-0.10%
2020/10/16	0	0.00	5	35.44	35.60	-5	2,915	-0.17%
2020/10/15	0	0.00	3	35.51	35.60	-3	2,909	-0.10%
2020/10/08	0.1	34.30	3	34.36	34.38	-2.9	3,052	-0.10%
2020/10/06	0	0.00	2	34.30	34.32	-2	3,136	-0.06%
2020/10/05	0	0.00	72.8	34.13	34.17	-72.8	3,218	-2.26%
2020/09/29	10	34.29	71.2	34.12	34.08	-61.2	3,453	-1.77%
2020/09/25	0	0.00	12	34.18	34.10	-12	3,687	-0.33%
2020/09/24	0	0.00	2.1	34.24	34.25	-2.1	3,756	-0.06%
2020/09/18	0	0.00	10.1	34.90	35.34	-10.1	3,711	-0.27%
2020/09/16	0	0.00	2	35.24	35.14	-2	3,671	-0.05%
2020/09/15	3	34.78	2.7	35.03	35.11	0.3	3,643	0.01%
2020/09/14	2	34.75	0	0.00	34.74	2	3,576	0.06%
2020/09/10	1	34.58	0	0.00	34.60	1	3,524	0.03%
2020/09/09	0	0.00	22	34.51	34.47	-22	3,509	-0.63%
2020/09/07	0	0.00	1	35.24	35.24	-1	3,448	-0.03%
2020/09/04	1	35.30	2	35.15	35.13	-1	3,442	-0.03%
2020/09/03	1	35.87	4	36.01	35.85	-3	3,436	-0.09%
2020/09/02	0	0.00	2	36.02	35.87	-2	3,438	-0.06%
2020/09/01	1	35.70	0	0.00	35.85	1	3,442	0.03%
2020/08/31	10	36.10	21	36.01	36.00	-11	3,428	-0.32%
2020/08/28	0	0.00	65.8	35.16	35.20	-65.8	3,384	-1.94%
2020/08/27	5	34.55	0	0.00	34.79	5	3,384	0.15%
2020/08/26	10	34.61	0	0.00	34.86	10	3,383	0.30%
2020/08/25	5	35.00	2	35.10	34.94	3	3,409	0.09%
2020/08/24	5	34.91	1	34.91	34.96	4	3,399	0.12%
2020/08/21	5	34.86	1.5	34.87	34.88	3.5	3,387	0.10%
2020/08/20	8.1	34.62	18	34.62	34.55	-9.9	3,364	-0.29%
2020/08/19	0.3	35.00	0	0.00	35.38	0.3	3,354	0.01%
2020/08/18	10	35.54	1	35.48	35.49	9	3,331	0.27%
2020/08/17	30	34.99	11.2	35.15	35.55	18.8	3,294	0.57%
2020/08/13	1	34.06	2	34.03	34.15	-1	3,222	-0.03%
2020/08/12	1	33.68	1.3	33.70	33.70	-0.3	3,213	-0.01%
2020/08/11	2.6	34.53	0	0.00	34.82	2.6	3,209	0.08%
2020/08/10	0	0.00	3	34.13	34.52	-3	3,169	-0.09%
2020/08/07	0	0.00	0.5	33.83	33.83	-0.5	3,068	-0.02%
2020/08/05	0	0.00	4	34.50	34.34	-4	3,048	-0.13%
2020/08/04	0.1	34.15	2	34.53	34.42	-1.9	3,020	-0.06%
2020/08/03	0	0.00	11	34.05	34.15	-11	3,008	-0.37%
2020/07/31	0	0.00	6	33.82	33.61	-6	2,966	-0.20%
2020/07/30	0	0.00	1.8	33.48	33.49	-1.8	2,987	-0.06%
2020/07/29	2	33.33	4	33.34	33.40	-2	2,974	-0.07%
2020/07/28	2	32.94	1	33.18	32.88	1	2,994	0.03%
2020/07/27	0.3	32.69	10	33.00	32.79	-9.7	2,991	-0.32%
2020/07/24	0	0.00	3	33.29	33.03	-3	2,990	-0.10%
2020/07/23	16	33.98	0.7	33.85	33.93	15.3	2,941	0.52%
2020/07/22	0	0.00	0.9	34.00	34.39	-0.9	2,910	-0.03%
2020/07/21	1	34.34	1.4	34.09	34.00	-0.4	2,860	-0.01%
2020/07/20	16	34.15	3.4	33.98	34.08	12.6	2,836	0.44%
2020/07/17	3	33.04	3	33.12	32.86	0	2,825	0.00%
2020/07/16	0	0.00	5	34.32	33.43	-5	2,799	-0.18%
2020/07/15	0	0.00	21	34.58	34.67	-21	2,764	-0.76%
2020/07/14	1	34.69	6.6	34.88	34.70	-5.6	2,716	-0.21%
2020/07/13	3	35.00	15	35.03	35.30	-12	2,721	-0.44%
2020/07/10	3	35.17	1	35.07	34.93	2	2,706	0.07%
2020/07/09	2	35.21	56	35.25	35.42	-54	2,639	-2.05%
2020/07/08	0	0.00	10.2	34.53	34.50	-10.2	2,539	-0.40%
2020/07/07	0.2	33.70	22.5	34.71	34.84	-22.3	2,425	-0.92%
2020/07/06	0	0.00	27.9	33.24	33.69	-27.9	2,318	-1.20%
2020/07/03	0	0.00	6	31.51	31.68	-6	2,182	-0.27%
2020/07/02	6	30.95	7	30.90	31.10	-1	2,114	-0.05%
2020/07/01	0	0.00	4	30.47	30.43	-4	2,073	-0.19%
2020/06/29	0	0.00	0.2	29.58	29.61	-0.2	2,039	-0.01%
2020/06/24	1	29.92	2	29.95	29.90	-1	2,094	-0.05%
2020/06/22	2	29.77	0	0.00	29.74	2	2,082	0.10%
2020/06/18	1	29.28	2.2	28.99	29.28	-1.2	2,066	-0.06%
2020/06/17	0	0.00	0.1	29.09	29.09	-0.1	2,063	-0.01%
2020/06/16	0	0.00	1	29.12	29.19	-1	2,104	-0.05%
2020/06/11	1	29.23	1	29.43	29.23	0	2,163	0.00%
2020/06/10	2	29.60	2	29.54	29.51	0	2,179	0.00%
2020/06/09	2	29.64	33	29.50	29.69	-31	2,230	-1.39%
2020/06/08	3	29.42	0	0.00	29.41	3	2,291	0.13%
2020/06/05	0	0.00	0.5	29.19	29.19	-0.5	2,282	-0.02%
2020/06/03	1	29.47	1	29.46	29.45	0	2,307	0.00%
2020/06/02	2	29.21	0	0.00	29.28	2	2,334	0.09%
2020/05/19	0	0.00	0.5	29.05	29.17	-0.5	2,773	-0.02%
2020/05/18	0	0.00	4.1	28.96	29.01	-4.1	2,805	-0.15%
2020/05/07	0	0.00	1	28.87	28.89	-1	2,949	-0.03%
2020/05/05	2	27.76	0	0.00	27.79	2	2,950	0.07%
2020/05/04	3	27.81	0	0.00	27.78	3	2,978	0.10%
2020/04/29	0	0.00	0.2	28.70	28.72	-0.2	3,058	-0.01%
2020/04/28	0	28.60	1	28.77	28.76	-1	3,074	-0.03%
2020/04/17	0	0.00	2	28.86	28.85	-2	3,205	-0.06%
2020/04/16	3	28.36	1	28.33	28.42	2	3,185	0.06%
2020/04/13	10	28.22	0	0.00	28.21	10	3,114	0.32%
2020/04/07	0	0.00	0	28.52	28.52	0	3,165	0.00%
2020/04/06	0	0.00	2	28.15	28.28	-2	3,170	-0.06%
2020/04/01	0.5	28.00	0	0.00	28.00	0.5	3,166	0.02%
2020/03/31	2	27.92	0	0.00	27.94	2	3,149	0.06%
2020/03/26	1	28.06	1	28.00	28.11	0	3,089	0.00%
2020/03/19	0	0.00	12	26.70	26.75	-12	3,057	-0.39%
2020/03/17	0	0.00	4	28.50	28.35	-4	3,014	-0.13%
2020/03/13	1	28.97	0.4	29.23	29.65	0.6	2,960	0.02%
2020/03/12	1	29.79	3	29.86	29.72	-2	2,907	-0.07%
2020/03/11	0.5	30.48	1	30.75	30.52	-0.5	2,849	-0.02%
2020/03/09	0	30.08	9	30.51	30.08	-9	2,797	-0.32%
2020/03/06	0	0.00	5	31.48	31.30	-5	2,785	-0.18%
2020/03/05	0.2	31.26	7	31.44	31.66	-6.8	2,745	-0.25%
2020/03/04	0	0.00	5	30.92	30.78	-5	2,708	-0.18%
2020/03/03	0	0.00	14	30.95	30.79	-14	2,690	-0.52%
2020/03/02	0	0.00	5	30.58	30.55	-5	2,704	-0.18%
2020/02/27	0	0.00	8	30.68	30.70	-8	2,613	-0.31%
2020/02/26	9	30.85	11	30.72	30.87	-2	2,605	-0.08%
2020/02/25	0	0.00	5.7	30.66	30.69	-5.7	2,569	-0.22%
2020/02/24	0	0.00	13	31.02	31.09	-13	2,501	-0.52%
2020/02/21	0	0.00	7	31.21	31.36	-7	2,497	-0.28%
2020/02/20	0	0.00	23.4	30.76	30.82	-23.4	2,381	-0.98%
2020/02/19	0	0.00	22	30.65	30.77	-22	2,362	-0.93%
2020/02/18	0	0.00	15	30.55	30.47	-15	2,327	-0.64%
2020/02/17	0	0.00	22.1	30.04	30.60	-22.1	2,314	-0.95%
2020/02/14	9	29.94	2	29.99	30.12	7	2,287	0.31%
2020/02/13	1	29.96	0	0.00	29.94	1	2,282	0.04%
2020/02/12	0.4	29.95	0	0.00	30.06	0.4	2,274	0.02%
2020/02/11	0	0.00	15	30.00	29.98	-15	2,257	-0.66%
2020/02/10	0	0.00	106.2	29.41	29.56	-106.2	2,225	-4.77%	大賣/鉅額交易
2020/02/07	1	29.41	16	29.49	29.41	-15	2,173	-0.69%
2020/02/06	3	29.30	13	29.49	29.49	-10	2,183	-0.46%
2020/02/05	3.1	29.11	1	29.18	29.09	2.1	2,158	0.10%
2020/02/04	0	0.00	1	28.75	28.74	-1	2,121	-0.05%
2020/02/03	5	28.01	9	28.13	28.32	-4	2,066	-0.19%
2020/01/31	2	28.72	0	0.00	28.74	2	2,014	0.10%
2020/01/30	20	28.79	10.4	28.89	28.60	9.6	2,001	0.48%
2020/01/20	0	0.00	22.2	32.26	32.21	-22.2	1,929	-1.15%
2020/01/17	23	32.08	23	32.04	31.99	0	1,918	0.00%
2020/01/16	0.4	31.87	20	32.02	32.00	-19.6	1,906	-1.03%
2020/01/15	0	0.00	12.1	32.29	31.87	-12.1	1,902	-0.64%
2020/01/14	30	32.51	31	32.39	32.43	-1	1,870	-0.05%
2020/01/13	11	32.21	13	32.21	32.18	-2	1,854	-0.11%
2020/01/09	0	0.00	35	32.04	32.06	-35	1,869	-1.87%
2020/01/08	0	0.00	1	31.99	31.84	-1	1,897	-0.05%
2020/01/07	1	32.05	0	0.00	32.08	1	1,898	0.05%
2020/01/06	0	0.00	7.3	32.18	32.19	-7.3	1,903	-0.38%
2020/01/03	3	32.13	1	32.26	32.08	2	1,885	0.11%
2020/01/02	5	32.15	19	32.10	32.13	-14	1,872	-0.75%
2019/12/30	0	0.00	8.4	31.40	31.68	-8.4	1,856	-0.45%
2019/12/27	1	31.41	9	31.50	31.45	-8	1,853	-0.43%
2019/12/26	0	0.00	2.3	31.05	31.12	-2.3	1,849	-0.13%
2019/12/25	0.1	30.82	0	0.00	31.00	0.1	1,837	0.01%
2019/12/20	0	0.00	5	31.50	31.40	-5	1,832	-0.27%
2019/12/19	0	0.00	0.6	31.20	31.30	-0.6	1,830	-0.03%
2019/12/18	0	0.00	1	31.52	31.50	-1	1,838	-0.05%
2019/12/17	0	0.00	9.1	31.58	31.69	-9.1	1,837	-0.50%
2019/12/16	0	0.00	5.3	31.19	31.14	-5.3	1,814	-0.29%
2019/12/13	3	31.14	10	31.13	31.13	-7	1,870	-0.37%
2019/12/12	0	0.00	14	30.67	30.64	-14	1,879	-0.75%
2019/12/10	0	0.00	5	30.61	30.65	-5	1,913	-0.26%
2019/12/06	0	0.00	4	30.55	30.55	-4	1,941	-0.21%
2019/12/05	1	30.46	0	0.00	30.32	1	1,953	0.05%
2019/12/03	0	0.00	5	30.12	30.27	-5	2,061	-0.24%
2019/12/02	0	0.00	5.4	30.26	30.32	-5.4	2,080	-0.26%
2019/11/28	0.1	30.50	10	30.80	30.62	-9.9	2,067	-0.48%
2019/11/27	0	0.00	1	30.76	30.76	-1	2,072	-0.05%
2019/11/25	0	0.00	1	30.67	30.67	-1	2,052	-0.05%
2019/11/22	0.7	30.50	0.4	30.50	30.60	0.3	2,055	0.01%
2019/11/21	0.2	30.63	0	0.00	30.70	0.2	2,068	0.01%
2019/11/19	1	31.13	0.5	30.96	31.12	0.5	2,039	0.02%
2019/11/18	1	30.85	0	0.00	31.00	1	2,038	0.05%
2019/11/15	0	0.00	0.6	30.91	30.97	-0.6	2,031	-0.03%
2019/11/13	0	0.00	1	30.71	30.83	-1	2,039	-0.05%
2019/11/12	0	0.00	0	30.83	30.90	0	2,044	0.00%
2019/11/08	0.2	31.42	1	31.75	31.62	-0.8	2,044	-0.04%
2019/11/06	0	0.00	0.1	31.50	31.62	-0.1	2,049	-0.01%
2019/11/05	1	31.74	1	31.41	31.74	0	2,057	0.00%
2019/11/04	1	31.33	0	0.00	31.33	1	2,084	0.05%
2019/10/31	0.1	30.60	0.8	30.60	30.64	-0.7	2,132	-0.03%
2019/10/28	0	0.00	2	31.01	31.00	-2	2,135	-0.09%
2019/10/23	2	30.62	0	0.00	30.66	2	2,128	0.09%
2019/10/08	0	0.00	1	30.76	30.76	-1	2,129	-0.05%
2019/10/07	1	30.32	0	0.00	30.31	1	2,139	0.05%
2019/10/04	3	30.40	4	30.37	30.37	-1	2,135	-0.05%
2019/10/03	0	0.00	5	30.28	30.28	-5	2,137	-0.23%
2019/09/27	5	30.79	0.3	30.80	30.82	4.7	2,240	0.21%
2019/09/26	2	30.96	0.4	30.95	30.99	1.6	2,234	0.07%
2019/09/25	2	31.10	0	0.00	31.10	2	2,238	0.09%
2019/09/24	10	31.12	15	31.15	31.23	-5	2,293	-0.22%
2019/09/23	2.1	30.93	0.8	30.95	30.95	1.4	2,313	0.06%
2019/09/20	0	0.00	4	31.48	31.49	-4	2,318	-0.17%
2019/09/17	0	0.00	2	31.73	31.55	-2	2,309	-0.09%
2019/09/16	0	0.00	3	32.01	31.94	-3	2,315	-0.13%
2019/09/12	0	0.00	1	31.87	31.88	-1	2,331	-0.04%
2019/09/11	0	0.00	5	31.85	31.87	-5	2,398	-0.21%
2019/09/10	2	31.98	0	0.00	31.81	2	2,394	0.08%
2019/09/09	0	0.00	5	31.92	31.89	-5	2,386	-0.21%
2019/09/06	2	31.78	0	0.00	31.67	2	2,370	0.08%
2019/09/05	0	0.00	1	31.75	31.81	-1	2,387	-0.04%
2019/09/02	2	30.71	1	30.95	30.96	1	2,355	0.04%
2019/08/30	0	0.00	3	30.90	30.76	-3	2,376	-0.13%
2019/08/23	0	0.00	2	31.12	31.12	-2	2,380	-0.08%
2019/08/21	0	0.00	0.5	30.93	30.94	-0.5	2,480	-0.02%
2019/08/20	1	31.00	0	0.00	31.07	1	2,491	0.04%
2019/08/14	0	0.00	2	30.31	30.23	-2	2,550	-0.08%
2019/08/12	0	0.00	0	30.00	30.00	0	2,585	0.00%
2019/08/07	2	29.87	0	0.00	29.90	2	2,666	0.08%
2019/08/06	7	29.73	5	29.81	29.98	2	2,724	0.07%
2019/08/05	1	30.68	1	30.90	30.60	0	2,757	0.00%
2019/08/02	2	31.00	0	0.00	31.05	2	2,794	0.07%
2019/08/01	1	31.88	0	0.00	31.65	1	2,812	0.04%
2019/07/30	0	0.00	2	32.17	32.21	-2	2,861	-0.07%
2019/07/24	3	31.89	0.2	31.65	31.84	2.8	2,986	0.09%
2019/07/22	0	0.00	0.1	31.60	31.70	-0.1	3,051	0.00%
2019/07/18	0	0.00	3	31.54	31.48	-3	3,056	-0.10%
2019/07/15	1	31.37	2.3	31.72	31.89	-1.3	3,186	-0.04%
2019/07/12	0	0.00	1	31.78	31.75	-1	3,200	-0.03%
2019/07/11	0	0.00	1	31.75	31.61	-1	3,254	-0.03%
2019/07/10	2	31.58	1.1	31.58	31.58	0.9	3,293	0.03%
2019/07/08	1	31.69	2	31.69	31.69	-1	3,375	-0.03%
2019/07/05	0	32.21	1	32.36	32.40	-1	3,397	-0.03%
2019/07/04	0.4	32.22	2	32.30	32.27	-1.6	3,396	-0.05%
2019/07/03	0	0.00	1	32.47	32.44	-1	3,420	-0.03%
2019/07/02	0	0.00	2	32.67	32.55	-2	3,537	-0.06%
2019/07/01	0	0.00	10	32.60	32.66	-10	3,593	-0.28%
2019/06/28	0	0.00	1	31.87	31.77	-1	3,594	-0.03%
2019/06/27	0	0.00	1	31.95	31.88	-1	3,684	-0.03%
2019/06/26	0	0.00	0.7	31.49	31.68	-0.7	3,698	-0.02%
2019/06/25	0	0.00	0.1	31.42	31.47	-0.1	3,689	0.00%
2019/06/24	0	0.00	1.1	32.06	31.91	-1.1	3,692	-0.03%
2019/06/21	0	0.00	9	32.00	31.89	-9	3,710	-0.24%
2019/06/20	0	0.00	19	31.70	31.77	-19	3,723	-0.51%
2019/06/18	0	0.00	1	30.61	30.60	-1	3,696	-0.03%
2019/06/17	0	0.00	1	30.57	30.63	-1	3,908	-0.03%
2019/06/14	0	0.00	2	30.73	30.68	-2	4,042	-0.05%
2019/06/13	0	0.00	1	30.66	30.67	-1	4,136	-0.02%
2019/06/12	0	0.00	5.5	30.70	30.66	-5.5	4,158	-0.13%
2019/06/11	0	0.00	2	30.61	30.61	-2	4,176	-0.05%
2019/06/10	0	0.00	1	29.81	30.06	-1	4,166	-0.02%
2019/06/06	0	0.00	0.6	29.65	29.84	-0.6	4,299	-0.01%
2019/06/05	0	0.00	1	30.12	30.10	-1	4,368	-0.02%
2019/06/04	0	0.00	2	30.25	30.00	-2	4,519	-0.04%
2019/06/03	0	0.00	1	30.15	30.20	-1	4,653	-0.02%
2019/05/31	0.1	30.24	20.4	30.39	30.34	-20.3	4,751	-0.43%
2019/05/30	0	0.00	2	30.28	30.24	-2	4,806	-0.04%
2019/05/29	0	0.00	1.8	30.20	30.40	-1.8	4,973	-0.04%
2019/05/28	0	0.00	4	30.36	30.49	-4	5,000	-0.08%
2019/05/27	0	0.00	3.1	29.79	30.04	-3.1	5,149	-0.06%
2019/05/24	1	30.05	1	29.82	29.80	0	5,327	0.00%
2019/05/23	0	0.00	3	29.79	29.86	-3	5,327	-0.06%
2019/05/21	0	0.00	2	29.99	30.21	-2	5,412	-0.04%
2019/05/20	3	29.68	2	29.84	29.64	1	5,461	0.02%
2019/05/15	2	30.06	2	30.29	30.36	0	5,574	0.00%
2019/05/14	0	29.87	1	30.05	30.05	-1	5,599	-0.02%
2019/05/13	7	29.85	0	0.00	29.87	7	5,557	0.13%
2019/05/10	0	0.00	1	29.82	30.18	-1	5,528	-0.02%
2019/05/09	2	29.70	10	30.20	29.88	-8	5,501	-0.15%
2019/05/08	0	0.00	1	30.34	30.52	-1	5,468	-0.02%
2019/05/07	3	30.86	0	0.00	30.49	3	5,443	0.06%
2019/05/06	3	30.90	5	30.86	30.43	-2	5,458	-0.04%
2019/05/03	5	32.49	5.3	32.36	32.51	-0.3	5,347	0.00%
2019/04/29	0	0.00	1	32.42	32.79	-1	5,402	-0.02%
2019/04/26	1	32.52	5	32.51	32.64	-4	5,401	-0.07%
2019/04/25	2	33.11	3	33.09	33.11	-1	5,366	-0.02%
2019/04/24	1	32.93	0	0.00	33.20	1	5,387	0.02%
2019/04/23	1	33.35	0	0.00	33.35	1	5,381	0.02%
2019/04/22	0	33.30	7	33.85	33.37	-7	5,361	-0.13%
2019/04/19	0	0.00	0.1	33.87	33.87	-0.1	5,332	0.00%
2019/04/18	0	0.00	3	33.80	33.71	-3	5,304	-0.06%
2019/04/17	0	0.00	14	33.88	33.89	-14	5,298	-0.26%
2019/04/16	3	33.44	18	33.10	33.65	-15	5,237	-0.29%
2019/04/15	0	0.00	105	33.78	33.46	-105	5,204	-2.02%	大賣/鉅額交易
2019/04/12	1	32.87	1	32.88	32.99	0	5,180	0.00%
2019/04/11	1	33.18	1	33.11	33.18	0	5,169	0.00%
2019/04/10	0	0.00	0.2	33.50	33.49	-0.2	5,136	0.00%
2019/04/09	2.5	33.51	10	33.55	33.57	-7.5	5,120	-0.15%
2019/04/08	1	33.78	42.9	33.59	33.16	-41.9	5,086	-0.82%
2019/04/03	0	0.00	34.7	32.77	32.80	-34.7	4,974	-0.70%
2019/04/02	1	32.70	10	32.71	32.73	-9	4,954	-0.18%
2019/04/01	6	32.27	16	32.57	32.70	-10	4,921	-0.20%
2019/03/29	1	31.63	2.1	31.66	31.68	-1.1	4,822	-0.02%
2019/03/28	0	0.00	6	30.71	30.84	-6	4,817	-0.12%
2019/03/27	0	0.00	0.5	30.90	30.95	-0.5	4,831	-0.01%
2019/03/26	1	31.10	0	0.00	30.86	1	4,852	0.02%
2019/03/25	1	31.17	0	0.00	31.15	1	4,831	0.02%
2019/03/22	0	0.00	24.1	31.84	31.60	-24.1	4,807	-0.50%
2019/03/19	2	32.00	1	31.95	31.80	1	4,525	0.02%
2019/03/18	0	0.00	3.7	31.51	31.65	-3.7	4,397	-0.08%
2019/03/15	3	31.12	3	31.19	31.18	0	4,314	0.00%
2019/03/13	0	0.00	3	31.25	31.24	-3	4,262	-0.07%
2019/03/12	14	31.26	6	31.30	31.48	8	4,253	0.19%
2019/03/11	5	30.40	10	30.67	30.82	-5	4,144	-0.12%
2019/03/08	0	0.00	13	30.87	30.77	-13	4,123	-0.32%
2019/03/07	0	0.00	85.4	31.74	31.63	-85.4	3,981	-2.15%
2019/03/06	0.3	31.45	5	31.91	31.80	-4.7	3,857	-0.12%
2019/03/05	1	31.73	31.8	31.67	31.72	-30.8	3,758	-0.82%
2019/03/04	2.1	32.06	26.5	32.15	32.30	-24.4	3,700	-0.66%
2019/02/27	0	0.00	2.2	31.10	31.46	-2.2	3,545	-0.06%
2019/02/26	0.1	31.00	67	31.35	31.31	-66.9	3,484	-1.92%
2019/02/25	2	30.33	22.4	30.45	30.81	-20.4	3,295	-0.62%
2019/02/22	1	28.70	3	28.83	28.90	-2	3,142	-0.06%
2019/02/21	0	0.00	21	29.01	29.30	-21	3,163	-0.66%
2019/02/20	1	28.80	1	28.89	28.80	0	3,135	0.00%
2019/02/19	1	28.52	1	28.77	28.52	0	3,103	0.00%
2019/02/18	5	28.44	1.1	28.34	28.52	3.9	3,050	0.13%
2019/02/15	1	28.27	3	28.13	27.93	-2	2,996	-0.07%
2019/02/13	0	0.00	0.3	28.13	28.13	-0.3	2,917	-0.01%
2019/02/12	1	27.72	0.4	27.56	27.72	0.6	2,851	0.02%
2019/02/11	9	27.41	1	27.48	27.59	8	2,826	0.28%
2019/01/29	0	0.00	6	27.03	27.03	-6	2,791	-0.21%
2019/01/28	0	0.00	6	27.30	27.07	-6	2,797	-0.21%
2019/01/25	2	27.03	1	26.96	27.11	1	2,844	0.04%
2019/01/24	1	26.76	1	26.62	26.74	0	2,837	0.00%
2019/01/22	0	0.00	1	26.57	26.56	-1	2,894	-0.03%
2019/01/21	2	26.92	7	27.00	26.85	-5	2,920	-0.17%
2019/01/17	0	0.00	6	26.56	26.51	-6	2,966	-0.20%
2019/01/16	0	0.00	1	26.44	26.43	-1	2,977	-0.03%
2019/01/11	0	0.00	0.3	26.12	26.14	-0.3	3,178	-0.01%
2019/01/10	0	0.00	5	26.03	25.96	-5	3,248	-0.15%
2019/01/08	1	25.60	1	25.50	25.54	0	3,290	0.00%
2019/01/07	1	25.55	1	25.60	25.58	0	3,302	0.00%
2019/01/03	2	24.95	1	25.00	24.94	1	3,371	0.03%
2019/01/02	1	25.00	0.1	24.99	24.94	0.9	3,384	0.03%
2018/12/27	0.1	25.17	0	0.00	25.17	0.1	3,411	0.00%
2018/12/26	0.1	25.05	0	0.00	25.03	0.1	3,406	0.00%
2018/12/25	2	25.09	0	0.00	24.96	2	3,389	0.06%
2018/12/22	1.1	25.10	5	25.20	25.10	-3.9	3,345	-0.12%
2018/12/21	10	25.31	8.7	25.38	25.32	1.3	3,361	0.04%
2018/12/20	3	25.56	0.2	25.52	25.50	2.8	3,357	0.08%
2018/12/19	4	26.18	0	0.00	26.02	4	3,368	0.12%
2018/12/18	1.2	26.19	0.7	26.20	26.16	0.5	3,351	0.01%
2018/12/14	0	0.00	1	26.73	26.64	-1	3,367	-0.03%
2018/12/13	10	26.74	1	26.95	26.90	9	3,426	0.26%
2018/12/12	0	0.00	0.6	26.35	26.53	-0.6	3,433	-0.02%
2018/12/11	0	0.00	0.1	26.28	26.26	-0.1	3,448	0.00%
2018/12/10	1	26.34	5	26.32	26.23	-4	3,454	-0.12%
2018/12/07	1	26.68	0	0.00	26.65	1	3,463	0.03%
2018/12/06	0.1	26.65	2	26.75	26.67	-1.9	3,469	-0.05%
2018/12/05	0	0.00	2	27.12	27.14	-2	3,463	-0.06%
2018/12/04	2	27.16	0	0.00	27.10	2	3,475	0.06%
2018/12/03	12	27.01	11	26.88	27.11	1	3,473	0.03%
2018/11/30	1	26.27	1	26.20	26.17	0	3,420	0.00%
2018/11/29	1	26.36	0	0.00	26.33	1	3,430	0.03%
2018/11/28	0.1	26.35	1.1	26.32	26.36	-1.1	3,429	-0.03%
2018/11/27	10	26.31	0	26.28	26.26	10	3,449	0.29%
2018/11/26	10	26.32	0	0.00	26.31	10	3,459	0.29%
2018/11/23	10	26.40	0	0.00	26.39	10	3,456	0.29%
2018/11/22	1	26.68	0.1	26.67	26.67	0.9	3,458	0.03%
2018/11/21	0	0.00	0.9	26.68	26.67	-0.9	3,471	-0.03%
2018/11/20	12	26.96	0	0.00	26.82	12	3,469	0.35%
2018/11/19	10	27.03	0	0.00	27.10	10	3,438	0.29%
2018/11/16	0	0.00	20.1	27.03	27.03	-20.1	3,441	-0.58%
2018/11/15	0	0.00	0.2	26.83	26.83	-0.2	3,409	0.00%
2018/11/14	0	0.00	5	26.77	26.79	-5	3,435	-0.15%
2018/11/13	1	26.22	0	0.00	26.84	1	3,438	0.03%
2018/11/12	0	0.00	1.8	26.48	26.48	-1.8	3,461	-0.05%
2018/11/09	3	26.39	0	0.00	26.39	3	3,515	0.09%
2018/11/06	1	26.80	2	26.86	26.85	-1	3,597	-0.03%
2018/11/05	0	0.00	1.1	27.00	27.01	-1.1	3,591	-0.03%
2018/11/02	12	27.17	0	27.20	27.18	12	3,603	0.33%
2018/11/01	0	0.00	0.5	26.69	26.76	-0.5	3,565	-0.01%
2018/10/31	0.2	26.35	13	26.35	26.35	-12.8	3,625	-0.35%
2018/10/30	5	25.71	20	25.83	26.30	-15	3,654	-0.41%
2018/10/29	15	26.19	0.2	26.03	25.99	14.8	3,695	0.40%
2018/10/25	7	26.24	1.2	26.25	26.25	5.8	3,689	0.16%
2018/10/24	0	0.00	1.4	27.07	26.88	-1.4	3,668	-0.04%
2018/10/23	2	26.95	0	0.00	26.86	2	3,666	0.05%
2018/10/22	0	0.00	20	27.01	27.35	-20	3,649	-0.55%
2018/10/19	11	25.68	1.2	25.50	25.80	9.8	3,544	0.28%
2018/10/18	1	25.85	0	0.00	25.64	1	3,482	0.03%
2018/10/17	2	25.95	1	26.03	25.79	1	3,480	0.03%
2018/10/16	0.1	26.24	0	0.00	26.24	0.1	3,473	0.00%
2018/10/15	0	0.00	0.1	26.35	26.25	-0.1	3,481	0.00%
2018/10/12	13	26.26	1.2	26.40	26.47	11.8	3,484	0.34%
2018/10/11	3	26.49	0	0.00	26.19	3	3,469	0.09%
2018/10/09	5	27.39	3.4	27.30	27.37	1.6	3,403	0.05%
2018/10/08	0	0.00	1	27.74	27.57	-1	3,404	-0.03%
2018/10/05	0	0.00	10	27.27	27.30	-10	3,377	-0.30%
2018/10/04	0	0.00	10	27.46	27.53	-10	3,385	-0.30%
2018/10/03	2	27.82	0	0.00	27.81	2	3,403	0.06%
2018/10/02	7	28.08	0	0.00	27.93	7	3,438	0.20%
2018/10/01	5	28.39	0.6	28.41	28.41	4.4	3,453	0.13%
2018/09/28	1	28.31	0.6	28.31	28.48	0.4	3,508	0.01%
2018/09/27	2	28.31	0	0.00	28.30	2	3,523	0.06%
2018/09/26	11	28.56	3	28.58	28.59	8	3,535	0.23%
2018/09/25	10	28.05	8	28.16	28.05	2	3,564	0.06%
2018/09/21	0	0.00	8	27.73	28.20	-8	3,575	-0.22%
2018/09/20	1	27.53	2	27.70	27.53	-1	3,566	-0.03%
2018/09/19	4	27.50	0	0.00	27.60	4	3,599	0.11%
2018/09/18	0	0.00	0.3	26.90	26.87	-0.3	3,585	-0.01%
2018/09/14	0	0.00	1	27.00	27.05	-1	3,666	-0.03%
2018/09/13	1	26.76	8	26.74	26.70	-7	3,684	-0.19%
2018/09/12	0	0.00	1	26.58	26.58	-1	3,682	-0.03%
2018/09/11	0.7	26.95	0	0.00	26.83	0.7	3,785	0.02%
2018/09/10	0	0.00	0.3	27.01	26.99	-0.3	3,861	-0.01%
2018/09/07	8.2	27.13	0.6	27.22	27.22	7.6	3,854	0.20%
2018/09/03	4	27.40	0	0.00	27.27	4	3,830	0.10%
2018/08/31	0	0.00	5	27.71	27.70	-5	3,842	-0.13%
2018/08/30	1	27.70	0	0.00	27.70	1	3,843	0.03%
2018/08/29	1	28.00	3	28.00	27.97	-2	3,840	-0.05%
2018/08/28	0	0.00	3	28.08	28.01	-3	3,847	-0.08%
2018/08/27	1	27.70	58.5	27.57	27.96	-57.5	3,843	-1.50%
2018/08/24	0.1	27.29	0	0.00	27.29	0.1	3,835	0.00%
2018/08/23	1	27.06	0	0.00	27.25	1	3,859	0.03%
2018/08/20	26	26.70	0.2	26.71	26.60	25.8	3,917	0.66%
2018/08/16	10	26.71	0	0.00	27.02	10	3,911	0.26%
2018/08/14	0	0.00	6	27.59	27.36	-6	3,849	-0.16%
2018/08/13	0.2	27.36	0	0.00	27.34	0.2	3,904	0.01%
2018/08/09	15	27.28	10	27.90	27.89	5	3,861	0.13%
2018/08/08	0	0.00	1	27.53	27.51	-1	3,874	-0.03%
2018/08/07	0	0.00	0.1	27.28	27.28	-0.1	3,861	0.00%
2018/08/06	14.2	27.35	0	0.00	27.24	14.2	3,812	0.37%
2018/08/03	0	0.00	4	27.63	27.48	-4	3,776	-0.11%
2018/08/02	29	27.81	27	27.43	27.48	2	3,721	0.05%
2018/07/31	10	28.58	2	28.68	28.67	8	3,722	0.21%
2018/07/30	0	0.00	1	28.65	28.70	-1	3,718	-0.03%
2018/07/27	0.2	28.76	5	28.80	28.73	-4.8	3,698	-0.13%
2018/07/26	3	29.04	0	0.00	28.84	3	3,680	0.08%
2018/07/25	0	0.00	3.2	29.09	29.13	-3.2	3,686	-0.09%
2018/07/24	0	0.00	53	29.06	29.13	-53	3,682	-1.44%
2018/07/23	0.2	28.66	10.3	28.29	28.66	-10.1	3,640	-0.28%
2018/07/20	14	27.66	0	0.00	28.07	14	3,650	0.38%
2018/07/19	1	28.16	6	28.14	27.98	-5	3,644	-0.14%
2018/07/18	2	28.29	0	0.00	28.16	2	3,679	0.05%
2018/07/17	11	28.13	0	0.00	28.16	11	3,688	0.30%
2018/07/13	3	28.56	0	0.00	28.60	3	3,740	0.08%
2018/07/12	0	28.58	4	28.55	28.56	-4	3,893	-0.10%
2018/07/11	3.2	27.78	0	0.00	27.89	3.2	3,935	0.08%
2018/07/10	1	28.49	0	0.00	28.30	1	3,989	0.03%
2018/07/09	4.3	28.20	0	0.00	28.24	4.3	3,999	0.11%
2018/07/06	0.1	27.79	0.5	27.79	27.79	-0.4	3,991	-0.01%
2018/07/05	2	27.48	0	0.00	27.48	2	4,000	0.05%
2018/07/04	8.1	27.66	0	0.00	27.70	8.1	4,011	0.20%
2018/07/03	21	27.45	1	27.00	27.46	20	4,048	0.49%
2018/07/02	6	28.02	0	0.00	27.98	6	4,017	0.15%
2018/06/28	2	28.38	0	0.00	28.30	2	4,002	0.05%
2018/06/27	2	28.53	0.3	28.43	28.39	1.7	4,004	0.04%
2018/06/26	31	29.05	1	28.78	29.01	30	4,049	0.74%
2018/06/25	4	29.82	0	0.00	29.76	4	4,010	0.10%
2018/06/22	0.1	29.90	1	29.90	29.90	-0.9	4,053	-0.02%
2018/06/20	7	29.81	4.1	29.86	30.02	2.9	4,231	0.07%
2018/06/19	3	30.50	0	0.00	30.29	3	4,201	0.07%
2018/06/14	0.1	31.05	0	0.00	31.09	0.1	4,223	0.00%
2018/06/13	0.1	31.15	0.1	31.15	31.17	0	4,255	0.00%
2018/06/12	1	30.93	0	0.00	31.24	1	4,279	0.02%
2018/06/11	1	30.90	0	0.00	30.95	1	4,299	0.02%
2018/06/08	3	31.06	0	0.00	30.95	3	4,298	0.07%
2018/06/06	0	0.00	1	31.22	31.37	-1	4,337	-0.02%
2018/06/04	5.1	31.07	0	0.00	31.18	5.1	4,332	0.12%
2018/06/01	3	30.92	0	0.00	30.88	3	4,340	0.07%
2018/05/31	1	30.86	0	0.00	31.20	1	4,340	0.02%
2018/05/30	2.1	30.81	0	0.00	30.85	2.1	4,347	0.05%
2018/05/29	0	0.00	0.1	31.28	31.27	-0.1	4,315	0.00%
2018/05/28	1.1	31.40	0	0.00	31.55	1.1	4,310	0.03%
2018/05/25	2	31.58	0	0.00	31.59	2	4,298	0.05%
2018/05/24	2	31.62	0	0.00	31.61	2	4,277	0.05%
2018/05/23	1.1	31.83	0	0.00	31.81	1.1	4,316	0.03%
2018/05/22	2.1	32.43	0	0.00	32.08	2.1	4,319	0.05%
2018/05/21	3	32.40	1	32.45	32.42	2	4,350	0.05%
2018/05/17	16	31.94	10	31.92	31.92	6	4,491	0.13%
2018/05/16	0	0.00	0.6	32.15	32.16	-0.6	4,621	-0.01%
2018/05/15	1	32.04	0	0.00	32.03	1	4,652	0.02%
2018/05/14	2	32.13	1	32.12	32.11	1	4,813	0.02%
2018/05/11	0	0.00	1	31.95	31.88	-1	4,843	-0.02%
2018/05/08	5	31.74	0	0.00	31.76	5	4,919	0.10%
2018/05/07	0.4	31.26	1	30.94	31.26	-0.6	4,924	-0.01%
2018/05/04	0	0.00	1	30.96	30.91	-1	4,902	-0.02%
2018/05/03	1.5	30.78	10	30.80	30.80	-8.5	4,941	-0.17%
2018/05/02	0	0.00	0.1	30.85	30.83	-0.1	4,961	0.00%
2018/04/30	0.1	31.04	0	0.00	31.10	0.1	5,028	0.00%
2018/04/27	2	30.70	0	0.00	30.64	2	5,065	0.04%
2018/04/26	36.1	31.07	1	31.19	31.03	35.1	5,023	0.70%
2018/04/25	1	31.38	0	0.00	31.41	1	5,009	0.02%
2018/04/24	0.1	31.46	0	0.00	31.50	0.1	5,025	0.00%
2018/04/23	0.1	30.81	1	30.93	30.81	-0.9	5,127	-0.02%
2018/04/20	1	30.89	2.5	30.89	30.82	-1.5	5,115	-0.03%
2018/04/18	2.1	30.65	0	0.00	30.65	2.1	5,082	0.04%
2018/04/17	1	31.19	0	0.00	31.03	1	4,925	0.02%
2018/04/16	1	31.30	0	0.00	31.21	1	4,909	0.02%
2018/04/03	0	0.00	1	31.22	31.18	-1	4,794	-0.02%
2018/04/02	4	31.85	0	0.00	31.59	4	4,760	0.08%
2018/03/29	1.1	30.74	1	31.05	31.17	0.1	4,901	0.00%
2018/03/28	2	31.40	0	0.00	31.20	2	4,884	0.04%
2018/03/27	12.1	31.72	0	0.00	31.69	12.1	4,916	0.25%
2018/03/26	3	31.23	0	0.00	31.11	3	4,954	0.06%
2018/03/23	4.1	31.31	2	31.22	31.26	2.1	4,914	0.04%
2018/03/22	1.2	32.38	0	0.00	32.29	1.2	4,812	0.02%
2018/03/21	1	32.96	1	32.98	32.89	0	4,767	0.00%
2018/03/20	7	32.58	0	0.00	32.68	7	4,704	0.15%
2018/03/19	3	32.50	0.2	32.54	32.54	2.8	4,637	0.06%
2018/03/15	0.2	32.88	0.7	32.88	32.88	-0.5	4,564	-0.01%
2018/03/14	1	32.73	0	0.00	32.75	1	4,541	0.02%
2018/03/13	2	33.06	5	33.11	33.05	-3	4,551	-0.07%
2018/03/12	2	33.24	1	33.35	33.16	1	4,539	0.02%
2018/03/09	0	0.00	5	32.97	32.94	-5	4,572	-0.11%
2018/03/08	0.1	32.70	0	0.00	32.81	0.1	4,588	0.00%
2018/03/07	0.8	32.60	0	0.00	32.60	0.8	4,608	0.02%
2018/03/06	7	32.31	2	32.44	32.61	5	4,622	0.11%
2018/03/05	0	0.00	2	32.53	32.27	-2	4,634	-0.04%
2018/03/02	1	32.30	1	32.33	32.41	0	4,638	0.00%
2018/03/01	1	32.85	1	32.86	32.71	0	4,680	0.00%
2018/02/27	1	33.35	3	33.50	33.24	-2	4,699	-0.04%
2018/02/26	0	0.00	2	33.48	33.48	-2	4,797	-0.04%
2018/02/23	0	0.00	4.3	33.04	32.99	-4.3	4,847	-0.09%
2018/02/22	3	32.57	0	0.00	32.72	3	4,904	0.06%
2018/02/21	2	32.63	4.1	32.78	32.60	-2.1	5,059	-0.04%
2018/02/12	0	0.00	3	31.68	31.50	-3	5,073	-0.06%
2018/02/09	14	31.38	0	0.00	31.10	14	5,082	0.28%
2018/02/08	3.1	33.28	15	32.99	32.95	-11.9	5,000	-0.24%
2018/02/07	0	0.00	5	34.59	34.25	-5	4,974	-0.10%
2018/02/06	9.1	34.50	1.2	34.42	34.35	7.9	4,932	0.16%
2018/02/05	0	0.00	5	34.99	35.13	-5	4,828	-0.10%
2018/02/01	0	0.00	5	34.78	34.78	-5	4,705	-0.11%
2018/01/31	1	34.76	31	34.57	34.76	-30	4,733	-0.63%
2018/01/30	1	34.63	4	35.05	34.81	-3	4,782	-0.06%
2018/01/29	2	35.54	0	0.00	35.40	2	4,733	0.04%
2018/01/26	0	0.00	3	35.34	35.48	-3	4,747	-0.06%
2018/01/24	1	35.00	0	0.00	35.35	1	4,743	0.02%
2018/01/23	0	0.00	3.6	35.10	35.18	-3.6	4,678	-0.08%
2018/01/22	0	0.00	2.4	34.86	34.91	-2.4	4,698	-0.05%
2018/01/18	2	34.53	2	34.53	34.55	0	4,743	0.00%
2018/01/17	5	34.52	3	34.32	34.42	2	4,726	0.04%
2018/01/16	0	0.00	1	34.07	34.20	-1	4,588	-0.02%
2018/01/15	2	34.10	2	33.93	34.20	0	4,578	0.00%
2018/01/12	7	33.59	0	0.00	33.63	7	4,578	0.15%
2018/01/10	0	0.00	2.2	33.31	33.22	-2.2	4,699	-0.05%
2018/01/09	3	33.23	2	33.22	33.22	1	4,669	0.02%
2018/01/08	8	32.97	0.3	33.00	33.19	7.7	4,676	0.17%
2018/01/05	35	32.82	34.3	32.99	33.06	0.7	4,641	0.01%
2018/01/04	1	32.93	2	32.90	32.87	-1	4,641	-0.02%
2018/01/03	0	0.00	2	32.60	32.85	-2	4,646	-0.04%
2018/01/02	0	0.00	1	32.10	32.55	-1	4,619	-0.02%