正隆 (1904)-元大-中壢券商分點個股進出

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
29.10
漲跌
▼0.20
漲幅
-0.68%
成交量
593張
產業
上市造紙類股
646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－元大-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-中壢券商分點個股進出
元大-中壢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
2024/05/03	0	0.00	1	29.25	29.10	-1	897	-0.11%
2024/05/02	0	0.00	5	29.25	29.30	-5	893	-0.56%
2024/04/30	0.3	29.15	1	29.20	29.20	-0.7	892	-0.08%
2024/04/29	0	0.00	1.1	29.39	29.40	-1.1	890	-0.12%
2024/04/25	0	29.20	6	29.10	29.00	-6	871	-0.69%
2024/04/24	0	0.00	1	29.15	28.85	-1	863	-0.12%
2024/04/23	1	29.20	0.3	29.50	29.20	0.7	878	0.08%
2024/04/22	2	29.08	4	29.09	29.10	-2	868	-0.23%
2024/04/19	1.3	28.16	0	0.00	28.20	1.3	844	0.15%
2024/04/17	0.2	28.50	0	0.00	28.40	0.2	821	0.02%
2024/04/16	0	0.00	0.1	28.74	28.35	-0.1	821	-0.01%
2024/04/15	0.1	29.00	5	29.05	29.00	-4.9	789	-0.62%
2024/04/11	0.5	29.15	0	0.00	29.05	0.5	784	0.06%
2024/04/10	0	29.35	1	29.20	29.30	-1	780	-0.13%
2024/04/09	1	29.20	0	29.10	29.20	1	769	0.13%
2024/04/08	0	0.00	0	28.90	29.05	0	789	0.00%
2024/04/03	0	0.00	1	28.80	28.85	-1	783	-0.13%
2024/04/01	0	29.00	3.8	29.03	29.10	-3.8	718	-0.53%
2024/03/29	1	28.96	0	0.00	29.00	1	714	0.14%
2024/03/28	2.1	29.23	0.2	29.30	29.30	1.9	705	0.28%
2024/03/27	0	29.30	1	29.15	29.25	-1	700	-0.14%
2024/03/26	1	29.00	1	29.10	29.00	0	691	0.00%
2024/03/25	1	29.00	0	29.12	29.10	1	693	0.15%
2024/03/22	0	29.24	0	0.00	29.10	0	695	0.00%
2024/03/21	0	29.15	13	29.07	29.25	-13	735	-1.77%
2024/03/20	0	29.01	0	0.00	28.95	0	752	0.00%
2024/03/19	1	28.90	1	29.00	28.95	0	756	0.00%
2024/03/18	0	28.95	0	0.00	28.85	0	754	0.00%
2024/03/15	0	28.93	0	0.00	28.75	0	765	0.00%
2024/03/14	0.1	28.85	0	0.00	28.85	0.1	762	0.01%
2024/03/13	0.1	28.85	1	28.65	28.85	-0.9	762	-0.12%
2024/03/12	1	28.80	5	28.85	28.80	-4	752	-0.53%
2024/03/11	0	28.70	2	28.65	28.55	-2	750	-0.27%
2024/03/08	0.6	28.54	2.1	28.50	28.55	-1.5	750	-0.20%
2024/03/07	1	28.75	1	28.75	28.70	0	762	0.00%
2024/03/06	0.2	29.00	0	0.00	28.85	0.2	761	0.03%
2024/03/05	1	29.00	5.4	28.91	28.85	-4.4	763	-0.58%
2024/03/04	3	29.30	4.5	29.43	29.05	-1.5	760	-0.20%
2024/02/27	1	28.95	0	29.00	28.85	1	755	0.13%
2024/02/26	0.1	29.05	0	0.00	29.00	0.1	757	0.01%
2024/02/23	1	29.15	0	0.00	28.95	1	765	0.13%
2024/02/22	1	29.20	0	0.00	29.15	1	768	0.13%
2024/02/21	1	29.20	0	0.00	29.20	1	770	0.13%
2024/02/19	0	0.00	0.6	29.25	29.35	-0.6	788	-0.07%
2024/02/16	0	0.00	2	29.00	29.20	-2	825	-0.24%
2024/02/15	0	0.00	5	28.85	28.80	-5	821	-0.61%
2024/02/05	0	28.90	10	28.85	28.75	-10	817	-1.22%
2024/02/02	0	29.00	0	0.00	28.85	0	818	0.00%
2024/02/01	1	28.85	0	0.00	28.90	1	817	0.12%
2024/01/31	0.1	28.96	0	0.00	28.85	0.1	813	0.01%
2024/01/30	0	29.00	0.3	29.00	28.85	-0.3	811	-0.04%
2024/01/29	0.3	29.00	0	0.00	29.05	0.3	814	0.04%
2024/01/26	0	29.04	0.1	29.05	28.85	0	819	0.00%
2024/01/25	0	29.15	0	0.00	28.95	0	819	0.00%
2024/01/24	0	29.30	0	0.00	29.10	0	824	0.00%
2024/01/23	0	0.00	3	28.80	28.80	-3	824	-0.36%
2024/01/22	0	28.80	0	0.00	28.75	0	824	0.01%
2024/01/19	0	28.77	0	0.00	28.65	0	823	0.00%
2024/01/18	0.1	28.86	10	28.75	28.70	-9.9	825	-1.20%
2024/01/17	0	28.85	0	0.00	28.85	0	830	0.00%
2024/01/16	0	29.05	0	0.00	28.95	0	820	0.00%
2024/01/12	0	29.35	0	0.00	29.30	0	826	0.00%
2024/01/09	0	29.35	0	0.00	29.25	0	932	0.00%
2024/01/05	0	29.40	1	29.25	29.40	-1	1,031	-0.10%
2024/01/04	0	0.00	2	29.28	29.25	-2	1,039	-0.19%
2024/01/03	5	29.23	2	29.30	29.25	3	1,064	0.28%
2024/01/02	0.1	29.41	6	29.39	29.35	-5.9	1,076	-0.55%
2023/12/29	0.1	29.80	0	0.00	29.75	0.1	1,043	0.01%
2023/12/26	5	29.60	0	0.00	29.70	5	1,080	0.46%
2023/12/25	0	29.75	0	0.00	29.50	0	1,130	0.00%
2023/12/22	0	30.00	0	0.00	29.80	0	1,140	0.00%
2023/12/21	0.1	30.15	0.1	30.05	29.95	0.1	1,152	0.00%
2023/12/20	0.1	29.90	1	30.10	30.00	-0.9	1,168	-0.08%
2023/12/19	8.4	29.74	4	29.81	29.70	4.4	1,173	0.37%
2023/12/18	12.1	30.39	14.2	30.52	30.25	-2.2	1,193	-0.18%
2023/12/15	0	0.00	12.1	30.17	30.10	-12.1	1,167	-1.04%
2023/12/14	0.1	29.85	2	29.90	29.80	-1.9	1,160	-0.16%
2023/12/13	0	0.00	2	29.30	29.30	-2	1,165	-0.17%
2023/12/06	0.2	30.00	0	0.00	30.05	0.2	1,251	0.01%
2023/12/05	1	29.95	4	30.05	29.95	-3	1,256	-0.24%
2023/12/04	2	30.10	2.2	30.09	30.10	-0.2	1,259	-0.02%
2023/11/30	6	29.75	0	0.00	29.75	6	1,250	0.48%
2023/11/28	2	29.85	0	0.00	29.60	2	1,294	0.15%
2023/11/27	2	29.55	1	29.50	29.45	1	1,361	0.07%
2023/11/24	0	0.00	1	29.65	29.60	-1	1,374	-0.07%
2023/11/22	1.1	29.36	0	0.00	29.45	1.1	1,468	0.07%
2023/11/21	0	0.00	5	29.80	29.85	-5	1,471	-0.34%
2023/11/17	0	0.00	2	29.85	29.80	-2	1,530	-0.13%
2023/11/16	0.1	29.50	1	29.50	29.55	-0.9	1,543	-0.06%
2023/11/15	0.1	29.60	3.4	29.52	29.70	-3.3	1,549	-0.22%
2023/11/13	0	0.00	1	29.00	28.95	-1	1,587	-0.06%
2023/11/10	0.1	29.00	4	29.01	28.90	-3.9	1,615	-0.24%
2023/11/09	2	28.85	1	28.80	28.85	1	1,627	0.06%
2023/11/07	0.3	28.85	6	28.85	28.90	-5.7	1,731	-0.33%
2023/11/03	0	0.00	18	28.49	28.60	-18	1,894	-0.95%
2023/11/02	0	28.57	2	28.35	28.35	-2	1,958	-0.10%
2023/11/01	0	0.00	21	28.29	28.30	-21	2,108	-1.00%
2023/10/31	1	28.45	0	0.00	28.30	1	2,182	0.05%
2023/10/30	2	28.60	0	0.00	28.60	2	2,353	0.08%
2023/10/27	0.1	28.55	0	0.00	28.55	0.1	2,433	0.00%
2023/10/26	0	28.70	0	0.00	28.55	0	2,586	0.00%
2023/10/25	1.1	28.81	0.1	28.90	28.65	1	2,870	0.03%
2023/10/24	0	0.00	2	28.88	28.85	-2	3,296	-0.06%
2023/10/23	1.1	28.75	1	28.65	28.70	0.1	3,337	0.00%
2023/10/19	4	28.44	2.1	28.50	28.40	1.9	3,462	0.05%
2023/10/18	0	28.45	0	0.00	29.10	0	3,477	0.00%
2023/10/17	2	28.45	2	28.40	28.45	0	3,449	0.00%
2023/10/16	30.4	28.72	25	29.08	28.65	5.4	3,463	0.16%
2023/10/13	1	29.15	2.2	28.92	28.50	-1.2	3,441	-0.03%
2023/10/12	1.1	28.40	1	28.30	28.40	0.1	3,439	0.00%
2023/10/11	7	28.33	3	28.30	28.35	4	3,460	0.12%
2023/10/06	7	28.75	5	28.62	28.75	2	3,496	0.06%
2023/10/05	0	0.00	0.1	28.50	28.45	-0.1	3,507	0.00%
2023/10/04	0	0.00	0.1	28.40	28.40	-0.1	3,529	0.00%
2023/10/03	0	28.55	0	0.00	28.55	0	3,573	0.00%
2023/10/02	12	28.40	13	28.46	28.40	-1	3,636	-0.03%
2023/09/28	0.3	28.75	0	0.00	28.65	0.3	3,764	0.01%
2023/09/27	0.1	28.41	0	0.00	28.50	0.1	3,785	0.00%
2023/09/26	0	0.00	0	28.35	28.30	0	3,857	0.00%
2023/09/25	1.2	28.60	0	0.00	28.60	1.2	3,952	0.03%
2023/09/22	3.1	28.30	3	28.07	28.30	0.1	4,009	0.00%
2023/09/20	0.2	28.40	0	0.00	28.40	0.2	4,184	0.00%
2023/09/18	3.1	28.45	5	28.29	28.45	-1.9	4,875	-0.04%
2023/09/13	10	28.40	0	0.00	28.45	10	4,960	0.20%
2023/09/12	3.4	28.25	4	28.01	28.25	-0.6	4,996	-0.01%
2023/09/11	0.5	27.87	2.5	28.01	28.00	-2	5,018	-0.04%
2023/09/08	2	28.10	0.7	28.19	28.05	1.3	5,045	0.03%
2023/09/07	0	28.25	0	28.20	28.15	0	5,102	0.00%
2023/09/06	3	28.25	0	0.00	28.15	3	5,151	0.06%
2023/09/05	4	28.53	3.4	28.56	28.50	0.6	5,189	0.01%
2023/09/04	2	28.70	3.1	28.62	28.70	-1	5,251	-0.02%
2023/09/01	4	28.55	4	28.59	28.55	0	5,273	0.00%
2023/08/31	9.1	28.48	1	28.55	28.55	8.1	5,389	0.15%
2023/08/30	3	27.98	2	27.73	28.00	1	5,419	0.02%
2023/08/29	18.1	27.77	10.4	27.69	27.85	7.7	5,593	0.14%
2023/08/28	3.7	27.46	2	27.65	27.50	1.7	5,850	0.03%
2023/08/25	0.3	28.03	0	0.00	27.95	0.3	5,804	0.00%
2023/08/24	5.5	27.91	3	28.18	27.85	2.5	5,797	0.04%
2023/08/23	5	27.91	3	27.97	28.10	2	5,797	0.03%
2023/08/22	2.1	28.06	0	0.00	28.05	2.1	5,809	0.04%
2023/08/21	5.1	28.45	10	28.36	28.45	-4.9	5,812	-0.08%
2023/08/18	8	28.36	7	28.36	28.35	1	5,850	0.02%
2023/08/17	5.3	28.80	55	28.71	28.80	-49.7	5,935	-0.84%
2023/08/16	0.3	28.95	0.2	28.95	28.90	0.1	5,938	0.00%
2023/08/15	2.3	29.12	3	29.30	29.10	-0.8	5,950	-0.01%
2023/08/14	9.9	29.09	8	29.39	29.00	1.9	6,008	0.03%
2023/08/11	5.1	29.97	7.5	30.07	30.00	-2.4	6,008	-0.04%
2023/08/10	33.6	30.56	43	31.32	30.45	-9.4	5,968	-0.16%
2023/08/09	14.2	32.40	22.2	32.25	32.45	-7.9	5,861	-0.14%
2023/08/08	26.4	32.76	22	33.11	32.70	4.4	5,843	0.08%
2023/08/07	71.3	33.54	62	33.90	33.45	9.3	5,843	0.16%
2023/08/04	46	34.41	51	34.50	34.40	-5	5,757	-0.09%
2023/08/02	80.1	34.19	78.1	34.48	34.00	1.9	5,938	0.03%
2023/08/01	30.3	33.87	27	34.17	33.90	3.3	5,847	0.06%
2023/07/31	64.3	34.55	67.5	34.69	34.55	-3.2	5,939	-0.05%
2023/07/28	122.1	34.29	113.1	34.76	34.10	9	6,126	0.15%	大買/大賣/
2023/07/27	104.7	34.97	108.3	34.67	35.00	-3.6	5,983	-0.06%	大買/大賣/
2023/07/26	7	33.15	13.4	32.97	33.15	-6.4	5,634	-0.11%
2023/07/25	16.4	32.72	33	32.77	32.70	-16.6	5,643	-0.29%
2023/07/24	46.6	32.88	26.3	32.78	32.75	20.2	5,693	0.36%
2023/07/21	3.2	32.30	4	32.70	32.25	-0.8	5,906	-0.01%
2023/07/20	6.1	32.65	2	32.43	32.80	4.1	6,338	0.06%
2023/07/19	2	31.90	24	31.94	31.90	-22	6,847	-0.32%
2023/07/18	7.3	32.20	8	32.41	32.05	-0.7	7,263	-0.01%
2023/07/17	7	32.73	3.1	32.38	32.75	3.9	7,430	0.05%
2023/07/14	43	32.56	4	32.55	32.40	39	7,402	0.53%
2023/07/13	19.2	32.08	11	32.39	31.90	8.2	7,373	0.11%
2023/07/12	6.1	32.56	12	32.60	32.55	-5.9	7,311	-0.08%
2023/07/11	4	32.79	4.5	32.79	32.80	-0.5	7,286	-0.01%
2023/07/10	16	32.98	15	32.90	32.80	1	7,266	0.01%
2023/07/07	33	33.26	38	33.24	33.30	-5	7,228	-0.07%
2023/07/06	64.1	34.14	49.1	34.59	34.00	15	7,151	0.21%
2023/07/05	15.1	34.05	19	34.17	34.05	-4	7,034	-0.06%
2023/07/04	69.1	33.90	66	33.91	33.80	3.1	6,972	0.04%
2023/07/03	90.2	34.21	74.1	34.22	34.20	16.1	6,895	0.23%
2023/06/30	28.1	34.04	30	33.92	34.05	-1.9	6,789	-0.03%
2023/06/29	71.3	34.12	78.1	34.04	34.25	-6.8	6,717	-0.10%
2023/06/28	3	33.32	4.1	33.45	33.15	-1.1	6,563	-0.02%
2023/06/27	24.1	33.89	9	33.91	33.80	15.1	6,491	0.23%
2023/06/26	133.4	34.32	79	34.79	34.75	54.5	6,287	0.87%	大買/
2023/06/21	16.2	33.12	17.1	33.21	33.30	-0.8	5,768	-0.01%
2023/06/20	2	32.70	0	0.00	32.60	2	5,679	0.04%
2023/06/19	7	32.54	6	32.42	32.55	1	5,652	0.02%
2023/06/16	17	32.34	15	32.30	32.35	2	5,636	0.04%
2023/06/15	17.6	32.28	18	32.27	32.30	-0.4	5,582	-0.01%
2023/06/14	17.1	32.55	24	32.64	32.55	-7	5,558	-0.13%
2023/06/13	25.5	32.89	25.7	32.78	32.90	-0.1	5,535	0.00%
2023/06/12	42.4	33.19	47	33.17	33.20	-4.6	5,483	-0.08%
2023/06/09	12.2	33.79	15	33.58	33.80	-2.8	5,424	-0.05%
2023/06/08	37	33.26	35.3	33.34	33.25	1.7	5,374	0.03%
2023/06/07	12	33.74	10.1	33.78	33.80	2	5,307	0.04%
2023/06/06	92.2	33.69	87.1	34.05	33.55	5.1	5,261	0.10%
2023/06/05	51	33.84	77.1	33.66	33.75	-26.1	5,124	-0.51%
2023/06/02	155.2	33.42	141	33.81	33.25	14.2	5,014	0.28%	大買/大賣/
2023/06/01	62	33.39	31.7	33.40	33.50	30.3	4,830	0.63%
2023/05/31	0	0.00	4	31.90	31.75	-4	4,534	-0.09%
2023/05/30	0.1	31.78	10	31.83	31.75	-9.9	4,521	-0.22%
2023/05/29	17.2	31.99	21	31.96	31.95	-3.8	4,522	-0.08%
2023/05/26	24.1	31.59	27	31.71	31.60	-2.9	4,497	-0.06%
2023/05/25	8	32.21	14.1	32.22	32.20	-6.1	4,449	-0.14%
2023/05/24	26.1	32.49	39	32.58	32.45	-12.9	4,428	-0.29%
2023/05/23	84	32.58	66.6	32.39	32.60	17.4	4,365	0.40%
2023/05/22	20	31.67	21	31.11	31.75	-1	4,229	-0.02%
2023/05/19	37.2	31.43	22.8	31.59	31.35	14.4	4,193	0.34%
2023/05/18	72	31.96	70	31.96	31.85	2	4,149	0.05%
2023/05/17	25	31.78	12	31.93	31.80	13	4,074	0.32%
2023/05/16	13	31.63	6	31.49	31.70	7	4,032	0.17%
2023/05/15	5	31.53	3	31.67	31.45	2	4,024	0.05%
2023/05/12	69.1	31.79	64	31.89	32.05	5.1	4,013	0.13%
2023/05/11	69.1	31.79	64	31.89	31.75	5.1	4,001	0.13%
2023/05/10	46.1	32.49	34	32.75	32.40	12.1	3,948	0.31%
2023/05/09	165	33.36	165	34.00	33.20	0	3,911	0.00%	大買/大賣/
2023/05/08	23	33.50	26	33.37	33.50	-3	3,665	-0.08%
2023/05/05	91.2	33.11	100.2	33.67	33.10	-8.9	3,594	-0.25%
2023/05/04	112	33.52	137	33.07	33.65	-25	3,437	-0.73%	大買/大賣/
2023/05/03	105	32.10	99.1	32.46	32.10	5.9	3,116	0.19%	大買/
2023/05/02	28.1	31.96	36.4	31.75	32.00	-8.3	2,986	-0.28%
2023/04/28	45	31.33	52	31.51	31.30	-7	2,919	-0.24%
2023/04/27	86	31.30	82.4	31.29	31.35	3.6	2,866	0.13%
2023/04/26	134.1	32.10	133.3	32.05	32.00	0.8	2,767	0.03%	大買/大賣/
2023/04/25	297	31.64	327.1	32.55	32.35	-30.1	2,461	-1.22%	大買/大賣/
2023/04/24	315.9	32.08	291.4	31.83	32.50	24.4	2,003	1.22%	大買/大賣/
2023/04/21	200.1	31.53	172.1	30.64	30.40	28	1,446	1.93%	大買/大賣/
2023/04/20	18.1	30.00	10.5	29.95	29.45	7.6	1,034	0.73%
2023/04/18	0	0.00	0.1	28.90	28.75	-0.1	845	-0.01%
2023/04/14	0	28.85	0	0.00	28.85	0	860	0.00%
2023/04/13	0	0.00	2	28.80	28.75	-2	854	-0.23%
2023/04/11	0	0.00	0	28.60	28.60	0	834	0.00%
2023/04/10	5	28.60	0	0.00	28.45	5	832	0.60%
2023/04/07	4	28.55	5	28.51	28.75	-1	801	-0.12%
2023/04/06	1	28.40	0.1	28.85	28.60	0.9	789	0.12%
2023/03/31	4.1	28.09	0	0.00	28.25	4.1	778	0.53%
2023/03/30	0	28.32	0	28.40	28.10	0	777	0.00%
2023/03/29	1.3	28.29	0	0.00	28.25	1.3	776	0.17%
2023/03/28	0	28.38	0.2	28.40	28.30	-0.2	779	-0.03%
2023/03/27	0	28.16	6	28.22	28.20	-6	780	-0.76%
2023/03/24	5	28.01	0	0.00	28.00	5	798	0.63%
2023/03/23	0	27.95	4	27.75	28.00	-4	797	-0.50%
2023/03/22	0	28.00	0	0.00	27.85	0	796	0.00%
2023/03/21	0.1	27.80	0	0.00	27.80	0.1	794	0.01%
2023/03/20	0.7	27.51	0	0.00	27.45	0.7	791	0.09%
2023/03/17	10.5	27.23	6	27.53	27.15	4.5	786	0.57%
2023/03/16	1.3	27.47	0	0.00	27.60	1.3	751	0.17%
2023/03/15	2.1	28.47	0	0.00	28.40	2.1	733	0.29%
2023/03/14	1	28.70	4.3	28.67	28.75	-3.3	730	-0.45%
2023/03/13	1	28.55	0.2	29.00	28.80	0.8	755	0.11%
2023/03/10	0	28.95	0	0.00	28.85	0	753	0.00%
2023/03/09	0.1	29.16	0	0.00	29.05	0.1	766	0.01%
2023/03/08	0	29.15	0	0.00	29.10	0	776	0.00%
2023/03/07	1	29.00	4	29.00	29.00	-3	773	-0.39%
2023/03/06	2.1	28.83	1	28.80	28.80	1.1	767	0.14%
2023/03/03	1	28.75	5	28.75	28.75	-4	762	-0.52%
2023/03/02	0.4	28.75	0	0.00	28.75	0.4	764	0.06%
2023/03/01	1	28.60	0	0.00	28.70	1	774	0.13%
2023/02/23	0	28.73	0	0.00	28.60	0	778	0.00%
2023/02/22	0	28.65	0	28.70	28.60	0	794	0.00%
2023/02/20	0	0.00	1	28.70	28.65	-1	811	-0.12%
2023/02/17	0	28.60	0	0.00	28.60	0	821	0.00%
2023/02/16	1	28.45	0	0.00	28.55	1	834	0.12%
2023/02/15	1	28.45	1	28.50	28.45	0	842	0.00%
2023/02/14	0	28.75	0	0.00	28.65	0	845	0.00%
2023/02/13	2	28.48	0	0.00	28.55	2	847	0.24%
2023/02/10	1	28.75	0	0.00	28.80	1	837	0.12%
2023/02/09	0.2	29.05	0	0.00	29.00	0.2	836	0.02%
2023/02/08	1	29.00	8	29.07	29.05	-7	821	-0.85%
2023/02/07	0	0.00	1	29.05	29.10	-1	808	-0.12%
2023/02/06	1	28.55	4	28.55	28.60	-3	785	-0.38%
2023/02/03	1	28.75	5	28.70	29.05	-4	782	-0.51%
2023/02/02	0	28.95	0	28.95	29.00	0	773	0.00%
2023/02/01	0	0.00	11	28.80	28.85	-11	763	-1.44%
2023/01/17	0	0.00	1	28.45	28.50	-1	730	-0.14%
2023/01/16	0.1	28.25	0	0.00	28.20	0.1	722	0.02%
2023/01/12	1	28.20	0	0.00	28.35	1	729	0.14%
2023/01/11	1	28.55	14	28.30	28.30	-13	725	-1.79%
2023/01/10	0	28.05	5	28.32	28.40	-5	724	-0.69%
2023/01/09	0	27.65	0	0.00	27.95	0	693	0.00%
2023/01/05	0	0.00	2	27.65	27.65	-2	702	-0.28%
2023/01/04	0	27.60	5	27.56	27.60	-5	692	-0.72%
2022/12/29	0	0.00	4	27.05	27.20	-4	704	-0.57%
2022/12/27	0	27.35	0	0.00	27.25	0	704	0.00%
2022/12/23	0	27.40	0	0.00	27.15	0	713	0.00%
2022/12/22	0.1	27.45	0	0.00	27.45	0.1	720	0.01%
2022/12/21	3	27.17	0	0.00	27.15	3	726	0.41%
2022/12/20	1	27.15	5	27.15	27.35	-4	724	-0.55%
2022/12/19	0.3	27.45	0	0.00	27.40	0.3	731	0.04%
2022/12/16	2	27.35	2	27.40	27.30	0	729	0.00%
2022/12/15	1	27.50	0	0.00	27.50	1	710	0.14%
2022/12/12	1.3	27.46	1	27.75	27.80	0.3	708	0.05%
2022/12/09	0	0.00	1	27.60	27.60	-1	725	-0.14%
2022/12/08	0	0.00	1	27.55	27.70	-1	725	-0.14%
2022/12/07	1	27.80	1	27.90	27.85	0	729	0.00%
2022/12/06	2	27.58	0	27.60	27.45	2	734	0.27%
2022/12/05	2	27.90	0	0.00	27.90	2	732	0.27%
2022/12/02	4	27.40	0	0.00	27.50	4	721	0.55%
2022/11/30	0	0.00	4	27.45	27.15	-4	719	-0.56%
2022/11/29	0	0.00	7.1	27.40	27.35	-7.1	717	-0.99%
2022/11/25	0	0.00	6	27.27	27.25	-6	724	-0.83%
2022/11/23	2	27.08	0	0.00	27.15	2	732	0.27%
2022/11/17	1	26.80	0	0.00	26.95	1	718	0.14%
2022/11/16	1	27.00	0	0.00	26.80	1	732	0.14%
2022/11/15	0	27.20	0	0.00	27.35	0	828	0.00%
2022/11/14	2	27.15	0	0.00	27.15	2	826	0.24%
2022/11/11	0	0.00	1	27.10	27.00	-1	814	-0.12%
2022/11/10	0	26.95	5	26.90	27.00	-5	808	-0.62%
2022/11/09	0	27.05	0	0.00	27.15	0	813	0.00%
2022/11/08	10	27.00	0	27.00	27.00	10	828	1.21%
2022/11/07	3	26.65	0	0.00	26.95	3	833	0.36%
2022/11/02	0	26.20	0	0.00	26.35	0	853	0.01%
2022/10/31	0	0.00	2	26.10	26.20	-2	840	-0.24%
2022/10/27	0	0.00	2	26.00	26.10	-2	842	-0.24%
2022/10/26	1	25.65	0	0.00	25.65	1	835	0.12%
2022/10/19	1	25.85	0	0.00	25.80	1	860	0.12%
2022/10/17	0.1	25.80	0	0.00	25.95	0.1	894	0.01%
2022/10/13	2	25.95	0	0.00	25.25	2	910	0.22%
2022/10/12	1	25.90	0	0.00	26.10	1	920	0.11%
2022/10/11	7	26.04	0	0.00	25.90	7	932	0.75%
2022/10/06	1.2	26.80	0	0.00	26.80	1.2	946	0.12%
2022/10/05	0	26.83	1	26.80	26.75	-1	957	-0.10%
2022/10/03	0.2	26.55	0	0.00	26.45	0.2	983	0.02%
2022/09/27	0	0.00	1	26.50	26.55	-1	1,049	-0.10%
2022/09/26	0.1	26.65	1	26.55	26.45	-0.9	1,059	-0.09%
2022/09/23	1.1	27.06	0	0.00	26.95	1.1	1,085	0.11%
2022/09/22	1	26.95	0	0.00	26.90	1	1,134	0.09%
2022/09/21	1	27.20	0	0.00	27.20	1	1,177	0.08%
2022/09/16	2	27.55	0	0.00	27.35	2	1,338	0.15%
2022/09/15	1	27.70	0	0.00	27.60	1	1,337	0.08%
2022/09/14	1	27.45	1	27.65	27.60	0	1,374	0.00%
2022/09/12	5	27.25	0	27.35	27.25	5	1,433	0.35%
2022/09/07	1	26.70	0	0.00	26.75	1	1,486	0.07%
2022/09/05	2	27.48	0	0.00	27.25	2	1,519	0.13%
2022/09/02	2.2	27.78	0	0.00	27.70	2.2	1,526	0.15%
2022/09/01	0.1	28.10	0	0.00	27.90	0.1	1,531	0.01%
2022/08/31	0	0.00	1	28.10	28.30	-1	1,541	-0.06%
2022/08/29	3	27.75	21	27.83	27.85	-18	1,551	-1.16%
2022/08/25	2.1	28.23	0	0.00	28.20	2.1	1,550	0.13%
2022/08/23	25	28.17	22	28.33	28.20	3	1,591	0.19%
2022/08/22	31	29.01	5	29.00	28.70	26	1,614	1.61%
2022/08/19	1	28.45	1	28.45	28.50	0	1,561	0.00%
2022/08/18	1	28.15	0	0.00	28.20	1	1,592	0.06%
2022/08/17	1.1	28.16	0	28.25	28.20	1.1	1,663	0.06%
2022/08/16	1	28.30	1	28.25	28.15	0	1,683	0.00%
2022/08/15	1	28.10	2	27.90	28.15	-1	1,686	-0.06%
2022/08/10	0.4	27.40	5	27.17	27.35	-4.7	1,812	-0.26%
2022/08/09	0	0.00	4.3	27.10	27.00	-4.3	1,818	-0.23%
2022/08/08	0	27.00	0	27.00	27.00	0	1,852	0.00%
2022/08/04	1	26.60	0	26.85	26.65	1	1,938	0.05%
2022/08/03	1	26.80	0	0.00	26.90	1	1,973	0.05%
2022/08/02	0.1	27.00	0	0.00	26.95	0.1	2,014	0.01%
2022/08/01	1	27.10	0	0.00	27.10	1	2,045	0.05%
2022/07/29	1	26.85	1	27.10	27.10	0	2,062	0.00%
2022/07/26	1	26.65	1	26.80	27.10	0	2,232	0.00%
2022/07/25	1	26.70	0	0.00	26.70	1	2,228	0.04%
2022/07/22	0	0.00	1.1	26.70	26.85	-1.1	2,230	-0.05%
2022/07/20	4.1	26.35	4	26.46	26.35	0	2,232	0.00%
2022/07/19	2	26.15	0	0.00	26.35	2	2,237	0.09%
2022/07/15	1	25.50	0	0.00	25.45	1	2,229	0.04%
2022/07/14	0.1	25.73	0	0.00	25.90	0.1	2,230	0.01%
2022/07/13	0	0.00	2	25.75	25.80	-2	2,232	-0.09%
2022/07/12	2	25.45	0	0.00	25.45	2	2,224	0.09%
2022/07/11	0.2	25.95	0	0.00	25.90	0.2	2,211	0.01%
2022/07/08	0	25.71	0	0.00	25.75	0	2,211	0.00%
2022/07/07	1.1	25.57	0	0.00	25.90	1.1	2,197	0.05%
2022/07/06	10	25.70	7	25.66	25.70	3	2,192	0.14%
2022/07/05	0	0.00	12	26.00	25.95	-12	2,181	-0.55%
2022/07/04	2	25.35	2	25.40	25.35	0	2,161	0.00%
2022/07/01	12.2	25.19	5	25.59	25.20	7.2	2,163	0.33%
2022/06/30	22	26.02	17	25.99	26.05	5	2,149	0.23%
2022/06/29	4.4	26.64	0	0.00	26.55	4.4	2,118	0.21%
2022/06/28	20.2	27.50	0	0.00	27.15	20.2	2,088	0.97%
2022/06/27	6	29.93	0	0.00	29.95	6	2,026	0.30%
2022/06/24	3	29.67	0	0.00	29.75	3	1,968	0.15%
2022/06/22	9	29.57	9	29.83	29.55	0	1,991	0.00%
2022/06/21	8	29.95	8	30.13	29.95	0	1,965	0.00%
2022/06/20	5	29.92	4	30.29	29.90	1	1,925	0.05%
2022/06/17	3	30.00	1.1	29.86	30.30	1.9	1,901	0.10%
2022/06/16	12	30.15	6	30.33	30.00	6	1,884	0.32%
2022/06/15	0	30.00	0	0.00	30.05	0	1,870	0.00%
2022/06/14	1	29.35	0	0.00	29.60	1	1,862	0.05%
2022/06/13	5	29.57	0	0.00	29.55	5	1,862	0.27%
2022/06/10	0	30.15	0	0.00	30.15	0	1,860	0.00%
2022/06/09	0	30.10	0	0.00	30.20	0	1,857	0.00%
2022/06/08	0	30.11	1	30.10	30.05	-1	1,848	-0.05%
2022/06/07	0	30.00	0	0.00	29.95	0	1,851	0.00%
2022/06/06	3	29.98	0	0.00	30.00	3	1,854	0.16%
2022/06/02	1	30.00	0	0.00	30.00	1	1,886	0.05%
2022/06/01	1	30.00	1	29.95	30.00	0	1,905	0.00%
2022/05/31	3	29.98	3	29.92	30.00	0	1,889	0.00%
2022/05/30	7.1	30.05	10	29.96	30.05	-2.9	1,865	-0.16%
2022/05/27	25.2	29.54	23	29.56	29.55	2.2	1,831	0.12%
2022/05/26	3.2	29.56	3	29.70	29.65	0.2	1,795	0.01%
2022/05/25	13	29.41	9	29.77	29.40	4	1,775	0.23%
2022/05/24	4	29.83	0	0.00	29.95	4	1,731	0.23%
2022/05/23	6	30.06	4	29.91	30.10	2	1,712	0.12%
2022/05/20	5	29.73	1	29.80	29.95	4	1,721	0.23%
2022/05/19	43.1	29.59	41	29.54	29.60	2.1	1,700	0.12%
2022/05/18	1	30.15	0	0.00	30.40	1	1,637	0.06%
2022/05/17	3.1	30.20	3	30.15	30.20	0.1	1,611	0.00%
2022/05/16	5.1	30.15	24	30.49	30.15	-18.9	1,613	-1.17%
2022/05/13	3.1	30.83	3	30.55	30.85	0.1	1,594	0.01%
2022/05/12	29	30.50	33	30.84	30.40	-4	1,621	-0.25%
2022/05/11	23	31.85	23	32.00	31.85	0	1,591	0.00%
2022/05/10	2	32.75	1	32.95	32.50	1	1,614	0.06%
2022/05/09	7	32.74	5	32.70	32.75	2	1,608	0.13%
2022/05/06	1	33.15	0	0.00	33.20	1	1,603	0.06%
2022/05/05	0.1	33.75	0	0.00	33.60	0.1	1,617	0.00%
2022/05/04	37	33.89	21	33.99	33.65	16	1,622	0.99%
2022/05/03	27.3	34.94	28	34.53	33.70	-0.7	1,594	-0.04%
2022/04/29	0	0.00	11	33.55	33.45	-11	1,469	-0.75%
2022/04/28	2	33.40	0	33.60	33.50	2	1,476	0.14%
2022/04/27	5	33.37	1	33.40	33.40	4	1,473	0.27%
2022/04/26	1	34.10	1	34.20	34.10	0	1,452	0.00%
2022/04/25	1	34.35	0	0.00	34.25	1	1,466	0.07%
2022/04/22	1	34.90	2	35.03	34.95	-1	1,466	-0.07%
2022/04/21	0	34.85	1	34.75	34.65	-1	1,488	-0.06%
2022/04/19	0	34.70	1	34.65	34.50	-1	1,548	-0.06%
2022/04/18	0	34.40	11	34.39	34.40	-11	1,559	-0.70%
2022/04/14	0	34.60	0	0.00	34.65	0	1,636	0.00%
2022/04/13	0	0.00	0.1	34.25	34.40	-0.1	1,681	0.00%
2022/04/12	1	34.00	0	0.00	34.15	1	1,742	0.06%
2022/04/11	5	34.05	1	34.60	34.10	4	1,781	0.23%
2022/04/08	4.1	34.50	0	0.00	34.50	4.1	1,793	0.23%
2022/04/07	7.2	34.72	1	34.75	34.60	6.2	1,808	0.34%
2022/04/06	1	34.65	1	34.80	34.90	0	1,813	0.00%
2022/04/01	2	34.58	0	0.00	34.60	2	1,846	0.11%
2022/03/31	1	35.00	2	34.90	35.00	-1	1,948	-0.05%
2022/03/30	0	34.55	1	34.65	34.70	-1	2,111	-0.05%
2022/03/29	4	34.43	3	34.47	34.45	1	2,173	0.05%
2022/03/28	21.1	34.38	19	34.13	34.40	2.1	2,183	0.10%
2022/03/25	16.2	34.56	0	0.00	34.50	16.2	2,155	0.75%
2022/03/24	1	34.85	3	34.90	34.85	-2	2,163	-0.09%
2022/03/23	0	35.21	0.1	35.25	35.10	-0.1	2,177	-0.01%
2022/03/22	0.1	35.06	0.3	35.05	35.10	-0.2	2,204	-0.01%
2022/03/21	1.1	34.86	0	0.00	35.10	1.1	2,226	0.05%
2022/03/18	3	34.58	4	34.90	34.50	-1	2,377	-0.04%
2022/03/17	6	34.70	6.1	34.65	34.70	0	2,371	0.00%
2022/03/16	2	34.60	0	0.00	34.35	2	2,376	0.08%
2022/03/15	0	34.10	0	0.00	33.95	0	2,372	0.00%
2022/03/14	1	34.45	0	0.00	34.45	1	2,373	0.04%
2022/03/11	0	34.50	0	0.00	34.25	0	2,402	0.00%
2022/03/09	8.1	33.92	7	33.76	33.95	1.1	2,412	0.05%
2022/03/08	1.3	33.98	0	0.00	33.70	1.3	2,421	0.05%
2022/03/07	3.2	34.02	0	0.00	34.35	3.2	2,401	0.13%
2022/03/04	0	35.10	0	0.00	34.90	0	2,409	0.00%
2022/03/03	2	35.10	0	0.00	35.10	2	2,501	0.08%
2022/03/02	0	34.95	0	0.00	35.00	0	2,632	0.00%
2022/03/01	4	34.95	1	35.00	34.85	3	2,696	0.11%
2022/02/25	8	34.64	7	34.64	34.40	1	2,711	0.04%
2022/02/24	4	34.95	0	0.00	34.60	4	2,724	0.15%
2022/02/23	1	35.60	1	35.50	35.60	0	2,717	0.00%
2022/02/22	10	35.44	17	35.71	35.40	-7	2,787	-0.25%
2022/02/21	0	0.00	2	36.20	36.20	-2	2,895	-0.07%
2022/02/18	0	0.00	2	35.75	35.70	-2	2,919	-0.07%
2022/02/17	1.1	35.78	0	0.00	35.90	1.1	2,964	0.04%
2022/02/16	8	35.98	0	0.00	36.00	8	2,975	0.27%
2022/02/15	7	36.02	7	36.32	36.05	0	2,979	0.00%
2022/02/14	10	36.50	16.1	36.24	36.50	-6.1	2,998	-0.20%
2022/02/11	8	36.34	8	36.17	36.35	0	3,056	0.00%
2022/02/10	12	36.25	22	36.13	36.25	-10	3,084	-0.33%
2022/02/09	11	35.84	22	35.59	35.85	-11	3,082	-0.36%
2022/02/08	2	35.30	4	35.40	35.60	-2	3,060	-0.07%
2022/02/07	1	34.55	2.6	34.52	34.90	-1.6	3,067	-0.05%
2022/01/26	0	0.00	35	34.22	34.05	-35	3,071	-1.14%
2022/01/25	1	34.15	1	34.15	34.10	0	3,117	0.00%
2022/01/24	3	34.17	0	0.00	34.35	3	3,167	0.10%
2022/01/21	0	34.75	0	0.00	34.55	0	3,216	0.00%
2022/01/20	0	0.00	67	34.90	35.05	-67	3,215	-2.08%
2022/01/19	1	34.60	1	34.60	34.60	0	3,249	0.00%
2022/01/18	2	34.80	1	35.05	34.80	1	3,277	0.03%
2022/01/17	7	35.25	6.1	35.12	35.30	0.9	3,277	0.03%
2022/01/14	18	35.41	17	35.71	35.40	1	3,305	0.03%
2022/01/13	9	35.85	16	35.99	35.85	-7	3,297	-0.21%
2022/01/12	8	35.51	6	35.38	35.50	2	3,267	0.06%
2022/01/11	12	35.40	9	35.52	35.40	3	3,273	0.09%
2022/01/10	8	35.65	12.1	35.44	35.65	-4.1	3,310	-0.12%
2022/01/07	16	35.00	26	34.97	35.00	-10	3,318	-0.30%
2022/01/06	2	35.00	4	35.06	35.00	-2	3,322	-0.06%
2022/01/05	8	34.65	8	34.89	34.65	0	3,317	0.00%
2022/01/04	11	35.01	12	34.81	35.05	-1	3,280	-0.03%
2022/01/03	6	35.04	5	35.13	35.05	1	3,268	0.03%
2021/12/30	4	35.34	2	35.40	35.30	2	3,292	0.06%
2021/12/29	7	35.50	5	35.48	35.50	2	3,355	0.06%
2021/12/28	39	35.16	39	35.17	35.20	0	3,391	0.00%
2021/12/27	69.1	35.66	67	36.26	35.60	2.1	3,425	0.06%
2021/12/24	54.5	35.89	58.2	35.60	35.90	-3.7	3,417	-0.11%
2021/12/23	14	35.02	19	34.84	35.05	-5	3,392	-0.15%
2021/12/22	0	0.00	5	34.26	34.35	-5	3,483	-0.14%
2021/12/21	4.1	34.00	7	33.95	34.10	-2.9	4,172	-0.07%
2021/12/20	1.1	33.73	1	34.15	33.70	0.1	4,690	0.00%
2021/12/17	1	34.05	2	33.98	33.90	-1	4,907	-0.02%
2021/12/16	7	33.77	2	33.95	33.70	5	4,925	0.10%
2021/12/15	24.1	33.91	18	33.96	33.95	6.1	4,956	0.12%
2021/12/14	122	34.15	112	34.66	34.00	10	4,980	0.20%	大買/大賣/
2021/12/13	16.1	33.83	5	33.85	33.60	11.1	4,850	0.23%
2021/12/10	0	34.00	1.2	33.91	33.90	-1.2	4,864	-0.02%
2021/12/09	3	33.97	0	0.00	34.00	3	4,854	0.06%
2021/12/08	2	33.95	2	33.98	33.95	0	4,861	0.00%
2021/12/07	1.5	33.70	1	33.60	33.80	0.5	4,883	0.01%
2021/12/06	2	33.60	0	0.00	33.70	2	4,864	0.04%
2021/12/03	7	33.84	3	33.95	33.85	4	4,886	0.08%
2021/12/02	1	33.80	3	33.80	33.80	-2	4,893	-0.04%
2021/12/01	7	34.05	6	33.63	34.05	1	4,897	0.02%
2021/11/30	7	34.00	8	34.00	34.00	-1	4,899	-0.02%
2021/11/29	27	33.93	25.5	33.78	34.10	1.5	4,919	0.03%
2021/11/26	50	34.43	45	34.87	34.50	5	4,875	0.10%
2021/11/25	24	35.78	15	35.89	35.70	9	4,805	0.19%
2021/11/24	4	35.50	4	35.04	35.50	0	4,774	0.00%
2021/11/23	12	34.92	14	35.04	34.85	-2	4,774	-0.04%
2021/11/22	7	35.36	6	35.24	35.35	1	4,777	0.02%
2021/11/19	35	35.50	40.1	36.09	35.50	-5.1	4,784	-0.11%
2021/11/18	41	36.03	47.1	36.05	36.05	-6.1	4,768	-0.13%
2021/11/17	37.1	35.45	50	35.43	35.40	-12.9	4,669	-0.28%
2021/11/16	12	35.27	9	34.89	35.40	3	4,659	0.06%
2021/11/15	12.1	34.95	8	34.44	35.00	4.1	4,663	0.09%
2021/11/12	5	34.49	4	34.56	34.50	1	4,711	0.02%
2021/11/11	6	34.50	7	34.57	34.50	-1	4,748	-0.02%
2021/11/10	62	34.81	58	35.42	34.75	4	4,828	0.08%
2021/11/09	21	34.98	20	34.74	35.00	1	4,749	0.02%
2021/11/08	0	0.00	10	34.98	35.15	-10	4,727	-0.21%
2021/11/05	4	34.55	8	34.25	34.55	-4	4,701	-0.09%
2021/11/04	11	34.39	10	34.71	34.35	1	4,717	0.02%
2021/11/03	15	34.57	15	34.35	34.65	0	4,720	0.00%
2021/11/02	12	34.30	12	34.53	34.30	0	4,727	0.00%
2021/11/01	44	34.23	32	34.24	34.20	12	4,711	0.25%
2021/10/29	2	33.70	3.5	33.76	34.00	-1.5	4,713	-0.03%
2021/10/27	7	33.05	4	33.20	33.05	3	4,763	0.06%
2021/10/26	12	33.35	12	33.35	33.35	0	4,746	0.00%
2021/10/25	4	33.60	10	33.54	33.60	-6	4,738	-0.13%
2021/10/22	19	33.66	17	33.90	33.60	2	4,771	0.04%
2021/10/21	5	34.08	4	34.21	34.10	1	4,770	0.02%
2021/10/20	4.1	34.01	3	34.33	33.95	1.1	4,901	0.02%
2021/10/19	9.7	34.34	8	34.28	34.30	1.7	4,939	0.03%
2021/10/18	42	34.40	22	34.63	34.40	20	5,010	0.40%
2021/10/15	23	33.92	22	33.98	33.90	1	5,076	0.02%
2021/10/14	6	33.83	11	33.69	33.95	-5	5,072	-0.10%
2021/10/13	11	33.10	12	33.58	33.10	-1	5,046	-0.02%
2021/10/12	12	33.28	10	33.36	33.30	2	5,039	0.04%
2021/10/08	4	33.53	3	33.95	33.55	1	5,047	0.02%
2021/10/07	17	33.95	15	33.46	34.00	2	5,101	0.04%
2021/10/06	33.1	33.26	32	33.58	33.20	1.1	5,136	0.02%
2021/10/05	18	33.76	15	32.97	33.90	3	5,163	0.06%
2021/10/04	34	33.90	46.1	34.19	33.75	-12.1	5,229	-0.23%
2021/10/01	39.1	34.52	30	35.00	34.40	9.1	5,334	0.17%
2021/09/30	58	35.68	59	36.04	35.65	-1	5,582	-0.02%
2021/09/29	56	35.73	73.2	35.89	35.70	-17.2	5,656	-0.30%
2021/09/28	362.2	37.20	314	38.11	37.20	48.2	5,623	0.86%	大買/大賣/
2021/09/27	176.1	36.79	173	35.81	37.50	3.1	5,127	0.06%	大買/大賣/
2021/09/24	115	34.32	113	35.09	34.10	2	5,231	0.04%	大買/大賣/
2021/09/23	9	34.07	9	33.91	34.10	0	5,482	0.00%
2021/09/22	7	33.79	5	34.14	33.80	2	5,512	0.04%
2021/09/17	21	34.49	14	34.51	34.30	7	5,554	0.13%
2021/09/16	14	34.91	13	35.00	34.90	1	5,568	0.02%
2021/09/15	6	35.23	0.1	35.45	35.15	5.9	5,599	0.11%
2021/09/14	6	35.70	5	35.65	35.70	1	5,717	0.02%
2021/09/13	4	35.75	4	35.06	35.75	0	6,089	0.00%
2021/09/10	0	35.50	0	0.00	35.20	0	6,292	0.00%
2021/09/09	4	35.03	2	35.25	35.70	2	6,319	0.03%
2021/09/08	8	35.16	13	35.41	35.10	-5	6,382	-0.08%
2021/09/07	3	35.67	8	35.51	35.60	-5	6,401	-0.08%
2021/09/06	16.3	35.48	25	35.56	35.50	-8.7	6,471	-0.13%
2021/09/03	2	35.95	7	36.15	35.90	-5	6,703	-0.07%
2021/09/02	11	36.05	15	36.06	36.10	-4	6,818	-0.06%
2021/09/01	4	36.09	4.4	36.37	36.05	-0.4	6,932	-0.01%
2021/08/31	34	35.94	21	36.04	36.00	13	7,220	0.18%
2021/08/30	21	36.45	18	36.74	36.45	3	8,170	0.04%
2021/08/27	9	37.16	10	37.03	37.15	-1	8,507	-0.01%
2021/08/26	13.1	36.66	19	36.46	36.65	-5.9	9,338	-0.06%
2021/08/25	4	36.45	7	36.41	36.45	-3	9,548	-0.03%
2021/08/24	12	36.01	0.6	36.16	36.00	11.4	9,557	0.12%
2021/08/23	1	36.40	14	36.50	36.65	-13	9,552	-0.14%
2021/08/20	0	35.80	6	36.08	36.05	-6	9,568	-0.06%
2021/08/19	5.1	35.97	0	0.00	35.80	5.1	9,595	0.05%
2021/08/18	9	35.96	11	36.95	36.75	-2	9,597	-0.02%
2021/08/17	3	37.77	25	37.96	36.85	-22	9,597	-0.23%
2021/08/16	8	40.10	9	40.10	39.65	-1	9,655	-0.01%
2021/08/12	21	41.96	0	0.00	41.15	21	9,653	0.22%
2021/08/11	5	41.92	1	41.00	41.15	4	9,717	0.04%
2021/08/10	1	41.80	0	0.00	41.85	1	9,801	0.01%
2021/08/09	1	41.80	1	42.30	42.40	0	9,916	0.00%
2021/08/05	1	41.90	0	0.00	42.05	1	10,134	0.01%
2021/08/04	11	42.00	0	0.00	42.20	11	10,387	0.11%
2021/08/03	1	41.80	1	41.90	41.80	0	10,891	0.00%
2021/08/02	7	41.59	1.1	41.26	42.00	5.9	11,135	0.05%
2021/07/30	1.1	42.12	3	42.10	42.15	-1.9	11,123	-0.02%
2021/07/29	0	0.00	1	42.15	42.20	-1	11,148	-0.01%
2021/07/28	0	0.00	1	41.80	41.70	-1	11,200	-0.01%
2021/07/27	2.1	41.71	2.1	42.07	41.75	0	11,276	0.00%
2021/07/26	17	41.79	0	0.00	41.35	17	11,320	0.15%
2021/07/23	0	0.00	16	43.09	43.80	-16	11,234	-0.14%
2021/07/22	9	41.82	1	41.85	42.10	8	11,252	0.07%
2021/07/21	21	42.70	13	42.57	42.65	8	11,280	0.07%
2021/07/20	11	43.65	7	43.80	43.40	4	11,329	0.04%
2021/07/19	2	44.33	9	44.66	44.60	-7	11,489	-0.06%
2021/07/16	12.1	44.55	0	44.90	44.75	12.1	11,723	0.10%
2021/07/15	2.1	44.98	1	44.95	45.10	1	11,904	0.01%
2021/07/14	8	43.69	5	44.37	44.35	3	12,012	0.02%
2021/07/13	20.2	44.50	6	44.65	44.20	14.2	12,155	0.12%
2021/07/12	12.1	45.15	22	45.12	44.95	-9.9	12,200	-0.08%
2021/07/09	28	45.99	13	46.16	45.95	15	12,244	0.12%
2021/07/08	27	46.96	9.9	46.97	46.80	17.1	12,352	0.14%
2021/07/07	77	48.51	56	48.94	48.00	21	12,719	0.16%
2021/07/06	31.1	48.95	21.2	48.12	48.05	9.9	12,729	0.08%
2021/07/05	13.1	48.04	10.3	47.98	48.35	2.8	12,634	0.02%
2021/07/02	8	48.73	8	48.09	48.25	0	12,625	0.00%
2021/07/01	90.2	49.29	83.3	48.96	47.70	7	12,600	0.06%
2021/06/30	30.3	46.97	143.5	47.23	48.50	-113.2	12,196	-0.93%	大賣/鉅額交易
2021/06/29	21	45.58	2	45.78	45.60	19	11,816	0.16%
2021/06/28	4	44.84	43	45.82	46.00	-39	11,840	-0.33%
2021/06/25	2.2	45.23	27.1	45.14	44.90	-24.9	11,931	-0.21%
2021/06/24	0	0.00	1	45.45	45.40	-1	12,036	-0.01%
2021/06/23	26	45.04	17	46.19	44.80	9	12,046	0.07%
2021/06/22	72.4	46.21	35.5	46.37	45.25	36.9	12,006	0.31%
2021/06/21	60.1	45.52	36	44.91	45.80	24.1	11,681	0.21%
2021/06/18	9	43.97	25.1	44.07	44.30	-16.1	11,495	-0.14%
2021/06/17	14	44.39	8	44.08	44.05	6	11,500	0.05%
2021/06/16	5	43.73	3.1	43.94	43.85	1.9	11,569	0.02%
2021/06/15	15	43.97	3	44.12	44.00	12	11,547	0.10%
2021/06/11	41.1	45.73	51	45.66	44.50	-9.9	11,486	-0.09%
2021/06/09	12	45.78	16	45.80	45.10	-4	11,135	-0.04%
2021/06/08	22.5	47.25	13	47.63	46.90	9.5	11,004	0.09%
2021/06/07	153.1	48.44	189.1	48.71	49.00	-36	10,711	-0.34%	大買/大賣/
2021/06/04	75.1	46.68	20.7	47.17	45.65	54.4	9,730	0.56%
2021/06/03	187	46.39	180.6	46.97	46.40	6.5	9,410	0.07%	大買/大賣/
2021/06/02	32	43.93	60	44.39	44.75	-28	8,596	-0.33%
2021/06/01	3	40.77	1.1	41.10	41.70	1.9	8,410	0.02%
2021/05/31	1	41.80	54	41.71	41.30	-53	8,428	-0.63%
2021/05/28	54	41.38	2	41.15	41.20	52	8,435	0.62%
2021/05/27	4	41.58	7	41.30	40.90	-3	8,495	-0.04%
2021/05/26	14	40.92	1	40.80	41.60	13	8,506	0.15%
2021/05/25	31.1	41.78	1	42.35	41.70	30.1	8,495	0.35%
2021/05/24	15	42.84	19	42.61	42.35	-4	8,454	-0.05%
2021/05/21	0	0.00	8	41.13	41.30	-8	8,413	-0.10%
2021/05/20	0.1	39.86	6	39.83	39.95	-5.9	8,382	-0.07%
2021/05/19	18	40.43	21	40.11	40.35	-3	8,352	-0.04%
2021/05/18	9.1	39.68	11.2	39.46	40.00	-2.1	8,294	-0.03%
2021/05/17	13	38.02	5	37.08	37.50	8	8,225	0.10%
2021/05/14	21	39.89	5.3	39.41	39.30	15.7	8,098	0.19%
2021/05/13	19	39.85	2	40.45	40.55	17	7,981	0.21%
2021/05/12	74.2	42.11	45	41.51	40.80	29.2	7,825	0.37%
2021/05/11	124.2	48.08	142.6	47.85	44.85	-18.4	7,543	-0.24%	大買/大賣/
2021/05/10	33.2	45.96	71.1	45.71	46.30	-37.9	7,010	-0.54%
2021/05/07	4.1	42.58	4	42.83	43.20	0.1	6,735	0.00%
2021/05/06	2	42.78	17	43.95	42.90	-15	6,739	-0.22%
2021/05/05	10.3	43.50	55	43.62	42.80	-44.7	6,710	-0.67%
2021/05/04	18.7	42.79	7.1	41.97	42.35	11.6	6,679	0.17%
2021/05/03	5	44.37	4	44.70	44.45	1	6,594	0.02%
2021/04/29	0	0.00	47	44.36	44.60	-47	6,583	-0.71%
2021/04/28	16.1	45.45	16	45.20	44.90	0.1	6,554	0.00%
2021/04/27	2.7	45.25	5.6	45.34	45.80	-2.9	6,573	-0.04%
2021/04/26	7	45.09	44.1	45.05	45.20	-37.1	6,491	-0.57%
2021/04/23	7	43.49	31	43.68	44.10	-24	6,353	-0.38%
2021/04/22	46.1	43.43	45.4	44.04	42.65	0.6	6,216	0.01%
2021/04/21	30	44.08	50	43.88	43.90	-20	6,020	-0.33%
2021/04/20	30	42.40	9.3	42.79	42.90	20.8	5,845	0.35%
2021/04/19	13	42.22	31.1	42.37	43.00	-18.1	5,793	-0.31%
2021/04/16	6	41.01	15	41.25	41.55	-9	5,623	-0.16%
2021/04/15	20	41.26	8.3	41.08	40.80	11.8	5,565	0.21%
2021/04/14	28	40.95	30	40.80	40.75	-2	5,534	-0.04%
2021/04/13	44.5	42.33	39.2	42.71	41.80	5.3	5,423	0.10%
2021/04/12	57.2	39.99	38	39.64	40.45	19.2	4,935	0.39%
2021/04/09	18	37.06	0	37.25	37.00	18	4,665	0.39%
2021/04/08	8	37.46	14.1	37.64	38.00	-6.1	4,657	-0.13%
2021/04/07	18	37.68	10	37.01	37.00	8	4,750	0.17%
2021/04/06	24	36.97	39	37.10	37.40	-15	5,023	-0.30%
2021/04/01	6	34.93	25	34.64	35.40	-19	5,095	-0.37%
2021/03/31	9	34.94	4	34.78	34.90	5	4,996	0.10%
2021/03/30	3	34.87	26	34.80	35.00	-23	4,935	-0.47%
2021/03/29	15	34.39	3	34.17	34.05	12	4,784	0.25%
2021/03/26	0	33.60	0	0.00	33.60	0	4,838	0.00%
2021/03/25	1	33.65	0	0.00	33.35	1	4,869	0.02%
2021/03/24	0	32.89	1	32.95	33.00	-1	4,804	-0.02%
2021/03/23	14	32.71	0	0.00	32.70	14	4,820	0.29%
2021/03/22	3	32.60	1	32.65	33.00	2	5,030	0.04%
2021/03/19	43	32.86	1.2	32.63	32.65	41.8	5,060	0.83%
2021/03/18	10	32.10	6	32.15	32.05	4	4,953	0.08%
2021/03/17	1	32.15	0	0.00	32.15	1	4,948	0.02%
2021/03/16	1	32.15	1	32.15	32.35	0	5,012	0.00%
2021/03/15	2	32.15	2	32.20	32.15	0	5,051	0.00%
2021/03/12	1	32.25	8	32.30	32.30	-7	5,083	-0.14%
2021/03/11	0.1	32.45	1	32.50	32.40	-0.9	5,137	-0.02%
2021/03/10	0.1	32.27	6	32.20	32.30	-5.9	5,138	-0.11%
2021/03/09	0	0.00	5	32.43	32.40	-5	5,155	-0.10%
2021/03/08	0	32.20	2	32.10	32.10	-2	5,171	-0.04%
2021/03/05	0.1	32.00	0	0.00	31.80	0.1	5,165	0.00%
2021/03/04	10	31.80	0	0.00	31.95	10	5,211	0.19%
2021/03/03	0	0.00	1	31.50	31.85	-1	5,198	-0.02%
2021/03/02	12.1	32.00	1	31.40	31.20	11.1	5,189	0.21%
2021/02/26	7	31.59	3	31.40	31.35	4	5,152	0.08%
2021/02/24	0.4	31.54	0	0.00	31.50	0.4	5,173	0.01%
2021/02/23	0	31.70	0	0.00	31.65	0	5,162	0.00%
2021/02/22	4	31.15	10.1	31.10	31.10	-6.1	5,150	-0.12%
2021/02/19	0	0.00	10.1	30.80	30.90	-10.1	5,168	-0.20%
2021/02/17	11.1	30.19	37	30.29	30.20	-26	5,365	-0.48%
2021/02/04	0	0.00	1	29.20	29.30	-1	5,813	-0.02%
2021/02/03	0.1	29.20	0	0.00	29.15	0.1	5,855	0.00%
2021/02/02	1	29.00	3	29.07	29.30	-2	5,993	-0.03%
2021/02/01	2	28.58	2	28.28	28.90	0	6,029	0.00%
2021/01/29	6	28.98	0	0.00	28.70	6	6,066	0.10%
2021/01/28	1	29.30	0	0.00	29.20	1	6,138	0.02%
2021/01/26	1	29.75	0.1	29.85	29.90	0.9	6,185	0.01%
2021/01/25	2	29.88	2	29.90	30.15	0	6,210	0.00%
2021/01/22	2	29.65	0	0.00	29.60	2	6,234	0.03%
2021/01/21	14	29.98	1	29.90	29.90	13	6,209	0.21%
2021/01/20	12	30.00	1	30.25	29.85	11	6,286	0.17%
2021/01/19	0.1	31.15	0	0.00	30.85	0.1	6,495	0.00%
2021/01/18	11	30.65	100	30.60	31.10	-89	6,550	-1.36%
2021/01/15	9	31.45	1	31.75	31.40	8	6,564	0.12%
2021/01/14	3	32.00	0	0.00	32.05	3	6,677	0.04%
2021/01/13	1	32.25	0	32.15	32.30	1	6,713	0.01%
2021/01/12	12	32.35	12	32.41	32.25	0	6,781	0.00%
2021/01/11	6	33.00	13.5	32.96	33.00	-7.5	6,760	-0.11%
2021/01/08	9	33.30	2	33.33	33.30	7	6,787	0.10%
2021/01/07	1	34.10	5	34.10	33.55	-4	6,802	-0.06%
2021/01/06	5	33.32	31	33.36	33.20	-26	6,891	-0.38%
2021/01/05	5	33.94	14	33.70	33.75	-9	7,035	-0.13%
2021/01/04	8	34.13	8	34.12	34.20	0	7,184	0.00%
2020/12/31	2	34.15	2	34.23	34.00	0	7,154	0.00%
2020/12/30	0	0.00	11	34.11	34.15	-11	7,118	-0.15%
2020/12/29	159	34.49	50	34.35	33.55	109	7,018	1.55%	大買/鉅額交易
2020/12/28	66	33.10	61	33.07	33.45	5	6,617	0.08%
2020/12/25	0	0.00	8	31.91	31.85	-8	6,421	-0.12%
2020/12/24	26	32.03	11	31.95	31.95	15	6,566	0.23%
2020/12/23	4	31.93	0	0.00	32.00	4	6,696	0.06%
2020/12/22	10	32.46	18	32.36	32.10	-8	6,864	-0.12%
2020/12/21	14	31.83	15	31.92	31.95	-1	6,824	-0.01%
2020/12/18	9	31.37	8	31.35	31.35	1	6,858	0.01%
2020/12/17	19	31.36	14	31.34	31.35	5	6,965	0.07%
2020/12/16	83	31.69	7	31.73	31.75	76	7,030	1.08%
2020/12/15	2	31.30	14	31.33	31.25	-12	7,052	-0.17%
2020/12/14	2	30.60	0	0.00	30.85	2	7,238	0.03%
2020/12/11	4	30.59	0	0.00	30.60	4	7,585	0.05%
2020/12/10	2	31.13	4	31.51	30.85	-2	7,732	-0.03%
2020/12/09	3	30.90	1	30.90	30.90	2	7,836	0.03%
2020/12/08	0	0.00	2	31.20	31.20	-2	7,910	-0.03%
2020/12/07	13	30.88	3	30.95	30.80	10	8,044	0.12%
2020/12/04	9	31.32	9	31.44	31.40	0	8,135	0.00%
2020/12/03	4	31.48	9	31.41	31.55	-5	8,318	-0.06%
2020/12/02	0	0.00	2	31.65	31.65	-2	8,383	-0.02%
2020/12/01	8	31.90	0	0.00	31.95	8	8,434	0.09%
2020/11/30	1	31.80	7	32.36	31.80	-6	8,550	-0.07%
2020/11/27	20	31.80	1.1	31.98	32.00	18.9	8,664	0.22%
2020/11/26	3	32.05	20	32.04	31.95	-17	8,892	-0.19%
2020/11/25	13	31.83	0	0.00	31.75	13	9,325	0.14%
2020/11/24	0	0.00	13	31.97	31.90	-13	9,455	-0.14%
2020/11/23	2	31.75	3	32.00	31.80	-1	9,522	-0.01%
2020/11/20	0	0.00	6	31.98	32.00	-6	9,527	-0.06%
2020/11/19	0	0.00	1	31.85	31.70	-1	9,608	-0.01%
2020/11/18	3	31.85	2	31.80	31.95	1	9,607	0.01%
2020/11/17	13.2	32.04	9.3	31.87	32.00	3.9	9,652	0.04%
2020/11/16	0	0.00	1	32.65	32.65	-1	9,663	-0.01%
2020/11/13	68	33.17	68	33.82	32.60	0	9,815	0.00%
2020/11/12	0	0.00	1	33.10	32.60	-1	9,419	-0.01%
2020/11/11	4	32.70	5	32.75	33.10	-1	9,481	-0.01%
2020/11/10	17	32.64	0	0.00	32.45	17	9,584	0.18%
2020/11/09	0	0.00	4	32.95	33.25	-4	9,613	-0.04%
2020/11/06	3	32.58	0	0.00	32.70	3	9,894	0.03%
2020/11/05	15	32.82	0	0.00	32.60	15	10,067	0.15%
2020/11/04	10	33.08	3	33.25	33.25	7	10,031	0.07%
2020/11/03	4	33.14	9	33.28	33.15	-5	10,121	-0.05%
2020/11/02	10	33.46	8	33.19	33.15	2	10,118	0.02%
2020/10/30	2	33.95	12.2	34.02	33.95	-10.2	10,102	-0.10%
2020/10/29	2	34.10	1	34.15	34.30	1	10,056	0.01%
2020/10/28	19	35.16	14	35.00	34.75	5	10,041	0.05%
2020/10/27	24.2	35.19	35	35.13	35.35	-10.8	9,929	-0.11%
2020/10/26	6	33.58	4	33.80	33.55	2	9,628	0.02%
2020/10/23	5	33.91	11	33.97	33.75	-6	9,552	-0.06%
2020/10/22	6	34.20	12	33.82	33.85	-6	9,557	-0.06%
2020/10/21	3.1	33.65	8	33.69	33.75	-4.9	9,440	-0.05%
2020/10/20	2	33.63	10	33.26	33.60	-8	9,399	-0.09%
2020/10/19	7	32.56	5	32.56	32.50	2	9,368	0.02%
2020/10/16	5	32.93	2	32.90	32.80	3	9,357	0.03%
2020/10/15	45	33.47	50	33.34	33.20	-5	9,340	-0.05%
2020/10/14	39	33.79	7	33.89	33.20	32	9,348	0.34%
2020/10/13	13	34.20	71	34.22	34.50	-58	9,174	-0.63%
2020/10/12	91	33.35	32	32.85	33.50	59	8,973	0.66%
2020/10/08	7	32.14	1	32.00	31.75	6	8,852	0.07%
2020/10/07	2	32.03	9	32.37	32.25	-7	8,838	-0.08%
2020/10/06	3	32.23	9	32.33	32.50	-6	8,827	-0.07%
2020/10/05	7	31.89	4	31.95	32.10	3	8,814	0.03%
2020/09/30	21	31.80	7	31.89	31.55	14	8,814	0.16%
2020/09/29	2	32.43	4	32.09	32.55	-2	8,758	-0.02%
2020/09/28	12	31.73	7	31.39	31.80	5	8,634	0.06%
2020/09/25	7	31.67	9	31.41	31.60	-2	8,596	-0.02%
2020/09/24	26	31.12	25	30.99	30.45	1	8,511	0.01%
2020/09/23	2	30.90	0	0.00	31.15	2	8,369	0.02%
2020/09/22	10	32.20	60	32.14	31.90	-50	8,273	-0.60%
2020/09/21	3	33.12	16	33.11	33.10	-13	8,144	-0.16%
2020/09/18	20.1	32.72	20	32.67	32.90	0.1	8,049	0.00%
2020/09/17	6	31.35	1	31.75	31.75	5	7,804	0.06%
2020/09/16	5	31.06	12	31.22	31.55	-7	7,580	-0.09%
2020/09/15	1	29.60	22.3	29.86	30.00	-21.3	7,301	-0.29%
2020/09/14	8	29.36	5	29.47	29.00	3	7,211	0.04%
2020/09/11	5	29.12	9	28.91	28.50	-4	7,118	-0.06%
2020/09/10	8	29.68	18.2	29.87	29.00	-10.2	7,058	-0.14%
2020/09/09	5	29.52	8.6	29.48	29.65	-3.6	6,999	-0.05%
2020/09/08	7	29.04	26	28.94	29.15	-19	6,915	-0.27%
2020/09/07	8	28.03	6	28.43	27.90	2	6,728	0.03%
2020/09/04	6	27.88	23	27.83	27.80	-17	6,666	-0.26%
2020/09/03	6	28.53	26	28.43	28.70	-20	6,678	-0.30%
2020/09/02	22	28.65	3	28.75	28.45	19	6,571	0.29%
2020/09/01	31	30.36	15	30.16	29.50	16	6,390	0.25%
2020/08/31	48	29.30	13	29.81	30.30	35	6,145	0.57%
2020/08/28	0	0.00	11	27.47	27.55	-11	5,720	-0.19%
2020/08/27	1	26.40	15	26.50	26.30	-14	5,580	-0.25%
2020/08/26	2	27.08	0	27.10	27.10	2	5,487	0.04%
2020/08/25	100	27.82	100	27.60	27.30	0	5,429	0.00%
2020/08/24	0	0.00	4	27.21	27.00	-4	5,386	-0.07%
2020/08/21	5	27.40	201	27.09	27.30	-196	5,399	-3.63%	大賣/鉅額交易
2020/08/20	13	27.29	18	27.28	27.50	-5	5,342	-0.09%
2020/08/19	0	0.00	19	27.89	28.00	-19	5,215	-0.36%
2020/08/18	2	26.68	2	26.50	26.45	0	5,110	0.00%
2020/08/17	1	26.40	11	26.15	26.50	-10	5,168	-0.19%
2020/08/14	3	26.33	25	26.30	26.35	-22	5,275	-0.42%
2020/08/13	12	25.45	15	25.92	25.55	-3	5,249	-0.06%
2020/08/12	79	25.78	41	25.90	25.40	38	5,257	0.72%
2020/08/11	222	24.14	18	24.91	25.15	204	5,099	4.00%	大買/鉅額交易
2020/08/10	120	24.25	101	23.84	23.90	19	4,954	0.38%	大買/大賣/
2020/08/05	1	23.35	2	23.40	23.40	-1	5,157	-0.02%
2020/07/29	5	23.30	0	0.00	23.15	5	5,083	0.10%
2020/07/28	3	23.27	0	0.00	23.10	3	5,093	0.06%
2020/07/24	0	0.00	41	23.70	23.60	-41	5,059	-0.81%
2020/07/23	40	24.20	1	24.10	23.80	39	5,049	0.77%
2020/07/22	0	0.00	1	23.80	23.85	-1	4,996	-0.02%
2020/07/17	2	23.50	0	0.00	23.55	2	4,850	0.04%
2020/07/16	1	23.55	0	0.00	23.85	1	4,858	0.02%
2020/07/15	0	0.00	14	23.64	23.80	-14	4,837	-0.29%
2020/07/10	2	23.50	21	23.28	23.35	-19	4,775	-0.40%
2020/07/09	1	23.10	0	0.00	23.05	1	4,699	0.02%
2020/07/08	5	23.15	4	23.25	23.20	1	4,670	0.02%
2020/07/06	7	22.82	10	23.05	23.00	-3	4,713	-0.06%
2020/07/03	4	23.81	11	23.92	23.95	-7	4,653	-0.15%
2020/07/02	18	23.85	1.4	23.78	23.85	16.6	4,572	0.36%
2020/07/01	1	23.45	1	23.65	23.65	0	4,583	0.00%
2020/06/30	1	23.35	0	0.00	23.30	1	4,558	0.02%
2020/06/24	1	23.50	63	23.50	23.50	-62	4,588	-1.35%
2020/06/22	3	23.82	1	24.10	23.70	2	4,710	0.04%
2020/06/19	9	23.84	2	24.25	23.65	7	4,700	0.15%
2020/06/18	62	24.07	1	24.05	24.00	61	4,723	1.29%
2020/06/17	5	23.96	6	24.15	23.75	-1	4,736	-0.02%
2020/06/16	4	23.85	34	23.71	23.85	-30	4,805	-0.62%
2020/06/15	24	22.96	22	23.16	22.90	2	4,918	0.04%
2020/06/12	0	0.00	13	22.24	22.70	-13	4,931	-0.26%
2020/06/11	14	22.59	0	0.00	22.50	14	4,997	0.28%
2020/06/10	29	22.79	0	0.00	22.75	29	5,048	0.57%
2020/06/09	5	23.65	3	23.75	23.70	2	5,193	0.04%
2020/06/08	0	0.00	24	23.93	23.95	-24	5,294	-0.45%
2020/06/05	2	23.75	0	0.00	23.75	2	5,394	0.04%
2020/06/04	14	23.66	11	23.88	23.60	3	5,545	0.05%
2020/06/03	16	23.89	37	23.98	23.95	-21	5,668	-0.37%
2020/06/02	2	23.80	1	23.90	23.80	1	5,700	0.02%
2020/06/01	1	23.85	11	23.86	23.95	-10	5,810	-0.17%
2020/05/29	2	23.60	2.1	24.13	23.60	-0.1	5,939	0.00%
2020/05/28	6	24.13	4	24.18	23.85	2	6,106	0.03%
2020/05/27	4	23.90	21	24.05	23.90	-17	6,201	-0.27%
2020/05/26	0	0.00	4	23.99	23.90	-4	6,571	-0.06%
2020/05/25	10	23.48	13	23.48	23.45	-3	7,089	-0.04%
2020/05/22	7	24.16	21	24.28	24.05	-14	7,214	-0.19%
2020/05/21	18	24.11	59	24.25	24.30	-41	7,427	-0.55%
2020/05/20	35	23.92	13	23.90	23.55	22	7,367	0.30%
2020/05/19	83	23.13	84	23.26	23.60	-1	7,336	-0.01%
2020/05/18	33	22.60	34	22.81	23.10	-1	7,175	-0.01%
2020/05/15	10	22.23	16	22.20	22.20	-6	7,007	-0.09%
2020/05/14	7	21.66	20	21.75	21.50	-13	6,955	-0.19%
2020/05/13	48	22.23	16	21.98	21.90	32	6,894	0.46%
2020/05/12	53	22.11	20	22.23	22.40	33	6,806	0.48%
2020/05/08	2	21.20	8	21.06	21.05	-6	6,555	-0.09%
2020/05/07	9	20.93	0	0.00	21.10	9	6,650	0.14%
2020/05/06	2	20.95	0	0.00	20.90	2	6,792	0.03%
2020/05/04	1	20.85	0	0.00	20.80	1	6,791	0.01%
2020/04/30	5	21.10	4	21.20	21.20	1	6,772	0.01%
2020/04/29	1	21.00	0	0.00	21.05	1	6,759	0.01%
2020/04/28	2	21.00	18	20.95	21.00	-16	6,732	-0.24%
2020/04/27	1	20.60	0	0.00	20.70	1	6,745	0.01%
2020/04/21	9	20.53	10	20.89	20.35	-1	6,773	-0.01%
2020/04/17	5.1	21.16	1	21.35	21.00	4.1	6,723	0.06%
2020/04/16	2	21.25	1	21.30	21.15	1	6,759	0.01%
2020/04/15	0	0.00	68	21.02	21.45	-68	6,723	-1.01%
2020/04/14	0	0.00	1	20.80	20.85	-1	6,657	-0.02%
2020/04/13	6	20.66	0	0.00	20.60	6	6,647	0.09%
2020/04/10	2	20.80	0	0.00	20.75	2	6,633	0.03%
2020/04/09	38	21.01	15	21.04	21.10	23	6,605	0.35%
2020/04/08	0	0.00	11	20.90	20.85	-11	6,563	-0.17%
2020/04/07	8	20.42	0	0.00	20.30	8	6,514	0.12%
2020/04/06	0	0.00	40	20.29	20.40	-40	6,489	-0.62%
2020/04/01	0	0.00	8	20.53	20.50	-8	6,454	-0.12%
2020/03/31	11	20.45	15	20.54	20.55	-4	6,481	-0.06%
2020/03/30	10	19.85	34	20.17	20.50	-24	6,439	-0.37%
2020/03/27	32	20.73	27	20.35	20.10	5	6,396	0.08%
2020/03/26	44	20.58	21	20.71	20.75	23	6,303	0.36%
2020/03/25	27	20.41	32	20.35	20.35	-5	6,194	-0.08%
2020/03/24	5	19.25	12	19.42	19.45	-7	6,102	-0.11%
2020/03/23	26	19.12	22	19.04	19.05	4	6,000	0.07%
2020/03/20	17	18.41	0	0.00	18.35	17	5,913	0.29%
2020/03/19	21	17.69	0	0.00	17.55	21	5,777	0.36%
2020/03/18	8	20.43	5	19.85	19.45	3	5,544	0.05%
2020/03/17	8	20.61	15	20.55	20.35	-7	5,438	-0.13%
2020/03/16	2	21.45	3	21.05	21.00	-1	5,330	-0.02%
2020/03/13	11	20.97	6	20.81	21.30	5	5,237	0.10%
2020/03/12	36	22.06	27	22.69	22.50	9	4,960	0.18%
2020/03/11	6	22.92	33	22.94	23.00	-27	4,821	-0.56%
2020/03/10	36	22.42	113	22.46	22.70	-77	4,707	-1.64%	大賣/
2020/03/09	11	22.52	302	22.34	22.10	-291	4,538	-6.41%	大賣/鉅額交易
2020/03/06	12	23.18	39	23.31	23.20	-27	4,361	-0.62%
2020/03/05	13	23.45	10	23.55	23.50	3	4,286	0.07%
2020/03/04	59	24.04	44	24.27	23.75	15	4,154	0.36%
2020/03/03	63	24.30	83	24.22	24.20	-20	4,018	-0.50%
2020/03/02	36	23.49	9	23.42	23.35	27	3,790	0.71%
2020/02/27	63	24.33	109	23.91	23.65	-46	3,649	-1.26%	大賣/
2020/02/26	76	23.85	76	23.93	23.65	0	3,278	0.00%
2020/02/25	100	22.88	31	23.24	22.60	69	2,676	2.58%
2020/02/24	105	22.84	70	22.84	23.00	35	2,438	1.44%	大買/
2020/02/21	4	21.60	11	21.58	21.65	-7	2,096	-0.33%
2020/02/20	4	21.01	24	21.06	21.00	-20	1,950	-1.03%
2020/02/19	0	20.60	0	0.00	20.60	0	1,856	0.00%
2020/02/18	1	20.50	0	0.00	20.50	1	1,884	0.05%
2020/02/17	2	20.55	1	20.55	20.50	1	1,955	0.05%
2020/02/14	5	20.30	0	0.00	20.30	5	1,909	0.26%
2020/02/13	6	20.18	10	20.25	20.10	-4	1,892	-0.21%
2020/02/12	0	0.00	1	20.15	20.15	-1	1,886	-0.05%
2020/02/11	33	20.05	1	20.05	20.05	32	1,862	1.72%
2020/02/10	17	20.19	1	20.45	20.25	16	1,832	0.87%
2020/02/07	12	20.52	34	20.60	20.80	-22	1,732	-1.27%
2020/02/06	0	0.00	4	19.90	20.00	-4	1,578	-0.25%
2020/02/05	0	19.70	2	19.80	19.65	-2	1,561	-0.13%
2020/02/04	0	0.00	3	19.70	19.65	-3	1,548	-0.19%
2020/02/03	0	0.00	72	19.47	19.55	-72	1,540	-4.67%
2020/01/30	9	19.67	0	0.00	19.55	9	1,495	0.60%
2020/01/20	0	0.00	6	20.50	20.45	-6	1,464	-0.41%
2020/01/16	3	20.10	0	0.00	20.20	3	1,404	0.21%
2020/01/15	0.1	19.90	0	0.00	20.00	0.1	1,378	0.01%
2020/01/14	1	19.75	4	19.83	19.75	-3	1,333	-0.22%
2020/01/13	1	19.75	0	19.70	19.75	1	1,343	0.07%
2020/01/06	0	0.00	3	19.25	19.20	-3	1,326	-0.23%
2020/01/03	2	19.45	0	0.00	19.40	2	1,345	0.15%
2020/01/02	2	19.50	1	19.50	19.45	1	1,339	0.07%
2019/12/31	1	19.20	0	0.00	19.30	1	1,305	0.08%
2019/12/27	12	19.08	0	0.00	19.10	12	1,263	0.95%
2019/12/26	47	19.10	2	19.10	19.15	45	1,248	3.60%
2019/12/25	17	18.85	0	0.00	18.95	17	1,203	1.41%
2019/12/24	11	18.85	7	18.95	18.95	4	1,203	0.33%
2019/12/20	0	0.00	4	18.90	18.85	-4	1,204	-0.33%
2019/12/18	0	18.95	0	0.00	18.95	0	1,200	0.00%
2019/12/16	1	18.90	0	0.00	18.85	1	1,155	0.09%
2019/12/13	1	18.90	5	18.95	19.00	-4	1,151	-0.35%
2019/12/12	0	0.00	3	18.98	18.95	-3	1,150	-0.26%
2019/12/10	0	0.00	10	18.80	18.95	-10	1,157	-0.86%
2019/12/05	9	18.61	0	0.00	18.60	9	1,186	0.76%
2019/12/04	0	0.00	2	18.70	18.75	-2	1,168	-0.17%
2019/12/02	2	18.70	0	0.00	18.70	2	1,164	0.17%
2019/11/29	2	18.83	0	0.00	18.80	2	1,152	0.17%
2019/11/28	14	18.84	2	18.95	18.85	12	1,153	1.04%
2019/11/27	2	18.95	0	0.00	19.05	2	1,131	0.18%
2019/11/26	7	19.00	0	0.00	18.90	7	1,111	0.63%
2019/11/25	0	0.00	23	19.22	19.20	-23	1,088	-2.11%
2019/11/21	2	18.88	0	0.00	18.85	2	1,052	0.19%
2019/11/20	2	18.95	2	18.95	18.95	0	1,052	0.00%
2019/11/19	0	0.00	5	18.85	18.80	-5	1,053	-0.47%
2019/11/18	5	18.95	14	18.90	18.80	-9	1,052	-0.86%
2019/11/15	15	18.89	31	18.98	18.85	-16	1,048	-1.53%
2019/11/14	31	18.59	7	18.73	18.80	24	997	2.41%
2019/11/11	2	18.20	0	0.00	18.20	2	940	0.21%
2019/11/08	3	18.25	0	0.00	18.20	3	937	0.32%
2019/11/07	0	0.00	4	18.25	18.25	-4	934	-0.43%
2019/11/05	1	18.30	1	18.35	18.35	0	936	0.00%
2019/11/04	0	0.00	1	18.25	18.25	-1	953	-0.10%
2019/10/30	0	0.00	1	18.10	18.20	-1	1,007	-0.10%
2019/10/28	5	18.15	0	0.00	18.15	5	1,018	0.49%
2019/10/24	0	0.00	3	18.10	18.10	-3	1,024	-0.29%
2019/10/23	2	17.98	0	0.00	18.00	2	1,033	0.19%
2019/10/22	2	18.00	0	0.00	18.00	2	1,038	0.19%
2019/10/18	0	0.00	1	18.45	17.80	-1	1,040	-0.10%
2019/10/17	0	0.00	8	18.45	18.45	-8	1,013	-0.79%
2019/10/16	0	0.00	1	18.35	18.35	-1	1,012	-0.10%
2019/10/15	1	18.30	1	18.30	18.30	0	1,008	0.00%
2019/10/14	1	18.30	5	18.20	18.30	-4	1,030	-0.39%
2019/10/09	4	17.99	2	18.20	17.65	2	1,052	0.19%
2019/10/08	0	0.00	5	18.00	18.05	-5	1,038	-0.48%
2019/10/07	0	0.00	2	17.90	17.90	-2	1,060	-0.19%
2019/10/04	3	17.90	0	0.00	17.85	3	1,116	0.27%
2019/10/01	0	0.00	14	18.01	18.00	-14	1,189	-1.18%
2019/09/27	0	0.00	6	17.95	17.85	-6	1,212	-0.49%
2019/09/26	2	18.05	0	0.00	18.05	2	1,227	0.16%
2019/09/24	1	18.10	5	18.20	18.10	-4	1,283	-0.31%
2019/09/23	0	0.00	1	18.25	18.20	-1	1,297	-0.08%
2019/09/12	0	0.00	1	18.30	18.30	-1	1,471	-0.07%
2019/09/10	0	0.00	1.3	18.26	18.25	-1.3	1,516	-0.09%
2019/09/09	12	18.23	16	18.20	18.30	-4	1,527	-0.26%
2019/09/06	17	17.89	0	0.00	17.85	17	1,503	1.13%
2019/09/05	8	17.90	10	17.85	17.85	-2	1,510	-0.13%
2019/09/04	2	17.75	0	0.00	17.85	2	1,510	0.13%
2019/09/02	10	17.70	0	0.00	17.75	10	1,528	0.65%
2019/08/20	0	17.90	0	0.00	17.65	0	1,556	0.00%
2019/08/15	3	17.73	0	0.00	17.80	3	1,545	0.19%
2019/08/13	0	18.20	0	0.00	18.15	0	1,554	0.00%
2019/08/06	2	17.73	0	0.00	18.05	2	1,586	0.13%
2019/08/02	0	0.00	5	18.45	18.45	-5	1,580	-0.32%
2019/07/31	1	18.80	0	0.00	18.80	1	1,600	0.06%
2019/07/30	1	18.90	0	0.00	18.85	1	1,607	0.06%
2019/07/23	2	19.10	1	19.00	19.00	1	1,645	0.06%
2019/07/16	2	19.05	0	0.00	19.15	2	1,683	0.12%
2019/07/15	2	19.43	0	0.00	19.20	2	1,662	0.12%
2019/07/11	10	19.60	0	0.00	19.65	10	1,703	0.59%
2019/07/08	0	0.00	1	20.65	20.55	-1	1,682	-0.06%
2019/07/04	0	0.00	0	20.55	20.50	0	1,857	0.00%
2019/07/03	1	20.45	0	0.00	20.40	1	1,897	0.05%
2019/06/28	1	20.35	0	0.00	20.20	1	1,943	0.05%
2019/06/27	0	0.00	1	20.50	20.40	-1	1,942	-0.05%
2019/06/26	0	0.00	10	20.45	20.35	-10	1,979	-0.51%
2019/06/24	2	20.73	0	0.00	20.75	2	1,970	0.10%
2019/06/21	1	20.55	0	20.65	20.75	1	1,965	0.05%
2019/06/18	0	0.00	1	19.90	19.90	-1	1,940	-0.05%
2019/06/17	1	19.85	0	0.00	19.90	1	1,948	0.05%
2019/06/05	0	0.00	0.1	19.60	19.40	-0.1	1,996	-0.01%
2019/06/04	0	0.00	0	19.55	19.40	0	2,009	0.00%
2019/05/30	0	19.40	0	0.00	19.40	0	2,044	0.00%
2019/05/27	1	19.25	0	0.00	19.40	1	2,028	0.05%
2019/05/24	0	19.35	1	19.25	19.35	-1	2,043	-0.05%
2019/05/20	1	19.25	0	0.00	19.35	1	2,120	0.05%
2019/05/17	0	0.00	1	19.25	19.25	-1	2,159	-0.05%
2019/05/13	0	0.00	23	19.35	19.20	-23	2,303	-1.00%
2019/05/03	0	0.00	10	19.90	19.95	-10	2,269	-0.44%
2019/05/02	10	19.90	5	20.00	20.00	5	2,265	0.22%
2019/04/30	5	19.70	0	0.00	19.75	5	2,259	0.22%
2019/04/24	12	20.08	0	0.00	19.90	12	2,248	0.53%
2019/04/23	1	19.80	0.1	19.90	19.80	0.9	2,221	0.04%
2019/04/18	0	0.00	3	20.10	19.85	-3	2,209	-0.14%
2019/04/11	1	21.20	0	0.00	21.00	1	2,074	0.05%
2019/04/10	13	21.23	0	0.00	21.35	13	2,041	0.64%
2019/04/09	1	20.80	0	0.00	20.80	1	1,892	0.05%
2019/04/03	0	20.90	0	0.00	20.60	0	1,793	0.00%
2019/04/01	0	0.00	20	20.50	20.50	-20	1,755	-1.14%
2019/03/29	0	0.00	5	20.55	20.50	-5	1,744	-0.29%
2019/03/28	5	20.20	0	0.00	20.20	5	1,771	0.28%
2019/03/27	1	20.60	0	0.00	20.50	1	1,782	0.06%
2019/03/22	11	20.70	0	0.00	20.90	11	1,782	0.62%
2019/03/21	0	0.00	4	20.40	20.65	-4	1,736	-0.23%
2019/03/19	10	20.30	0	0.00	20.30	10	1,701	0.59%
2019/03/18	0	20.30	0	0.00	20.30	0	1,697	0.00%
2019/03/13	1	20.25	0	0.00	20.30	1	1,710	0.06%
2019/03/12	1	20.30	2	20.28	20.25	-1	1,722	-0.06%
2019/03/11	5	20.05	10	20.25	20.30	-5	1,735	-0.29%
2019/03/08	10	20.05	0	0.00	20.15	10	1,767	0.57%
2019/03/07	0	20.20	0	0.00	20.20	0	1,804	0.00%
2019/03/06	0	0.00	10	20.40	20.40	-10	1,814	-0.55%
2019/03/05	0	0.00	5	20.30	20.20	-5	1,801	-0.28%
2019/03/04	0	0.00	1	20.25	20.25	-1	1,799	-0.06%
2019/02/19	0	0.00	0	20.45	20.45	0	1,881	0.00%
2019/02/18	1	20.35	3	20.40	20.40	-2	1,883	-0.11%
2019/02/14	4	19.73	0	0.00	19.70	4	1,821	0.22%
2019/01/30	2	19.45	0	0.00	19.45	2	1,906	0.10%
2019/01/29	2	19.25	0	0.00	19.40	2	1,913	0.10%
2019/01/22	4	19.00	0	0.00	19.10	4	2,252	0.18%
2019/01/02	4	18.76	0	0.00	18.80	4	3,068	0.13%
2018/12/25	0	0.00	1	18.95	19.00	-1	3,366	-0.03%
2018/12/21	2	19.00	0	0.00	18.85	2	3,644	0.05%
2018/12/20	0	0.00	6	19.35	19.35	-6	3,723	-0.16%
2018/12/12	5	20.25	0	0.00	20.25	5	4,329	0.12%
2018/12/11	6	20.25	0	0.00	20.35	6	4,474	0.13%
2018/12/10	1	20.10	0	0.00	20.20	1	4,774	0.02%
2018/12/07	2	20.60	0	0.00	20.60	2	4,930	0.04%
2018/12/06	6	20.85	0	0.00	20.65	6	5,184	0.12%
2018/12/03	6	21.68	17	21.72	21.65	-11	5,889	-0.19%
2018/11/30	10	21.10	1	21.15	21.75	9	5,919	0.15%
2018/11/29	2	21.25	2	21.30	21.20	0	5,918	0.00%
2018/11/26	2	21.20	1	21.25	21.35	1	6,105	0.02%
2018/11/23	0	20.70	0	0.00	20.90	0	6,149	0.00%
2018/11/22	1	21.10	0	0.00	20.90	1	6,316	0.02%
2018/11/20	3	21.23	0	0.00	21.20	3	6,600	0.05%
2018/11/19	4	21.43	0	0.00	21.60	4	6,896	0.06%
2018/11/16	1	21.35	0	0.00	21.35	1	7,278	0.01%
2018/11/15	0	0.00	1	21.30	21.20	-1	7,571	-0.01%
2018/11/14	5	21.50	5	21.35	21.35	0	7,741	0.00%
2018/11/12	0	0.00	4	21.58	21.35	-4	7,946	-0.05%
2018/11/09	1	21.20	1	21.40	21.20	0	8,196	0.00%
2018/11/08	1	21.20	1	20.90	21.35	0	8,340	0.00%
2018/11/07	9	21.31	5	21.35	21.35	4	8,346	0.05%
2018/11/06	10	20.13	10	20.15	20.40	0	8,371	0.00%
2018/11/05	5	20.15	5	20.00	20.00	0	8,482	0.00%
2018/11/02	0	0.00	2	20.30	20.50	-2	8,470	-0.02%
2018/11/01	7	19.88	28	20.01	20.25	-21	8,436	-0.25%
2018/10/31	50	19.45	35	19.73	19.75	15	8,368	0.18%
2018/10/30	12	19.45	1	19.55	19.75	11	8,273	0.13%
2018/10/29	1	19.50	6	20.15	20.15	-5	8,177	-0.06%
2018/10/26	13	19.78	3	20.23	20.10	10	8,136	0.12%
2018/10/25	2	19.55	2	20.00	20.05	0	8,059	0.00%
2018/10/24	0.7	20.45	0	0.00	20.45	0.7	7,970	0.01%
2018/10/23	2	20.43	0	0.00	20.45	2	7,986	0.03%
2018/10/19	1.1	20.60	0	0.00	20.60	1.1	7,942	0.01%
2018/10/18	0	0.00	2	20.75	20.55	-2	7,876	-0.03%
2018/10/17	5	21.95	5	21.24	21.00	0	7,802	0.00%
2018/10/16	0	0.00	7	21.80	21.65	-7	7,726	-0.09%
2018/10/15	17	21.90	10	21.85	22.00	7	7,678	0.09%
2018/10/12	2.2	21.37	3	21.02	21.60	-0.8	7,583	-0.01%
2018/10/11	1	21.05	0	0.00	21.05	1	7,437	0.01%
2018/10/09	10	23.23	10	23.30	23.35	0	7,356	0.00%
2018/10/08	5	22.80	10	23.40	23.00	-5	7,322	-0.07%
2018/10/05	4	23.39	5	23.10	23.00	-1	7,242	-0.01%
2018/10/04	4	23.55	10	23.73	24.10	-6	7,126	-0.08%
2018/10/03	7	23.97	4	23.75	23.75	3	7,062	0.04%
2018/10/02	0	0.00	3	24.00	23.95	-3	7,033	-0.04%
2018/10/01	5	24.50	4	24.40	24.40	1	7,001	0.01%
2018/09/28	12	25.33	5	24.60	24.60	7	6,963	0.10%
2018/09/27	10	25.00	17	25.25	25.30	-7	6,795	-0.10%
2018/09/26	10	24.10	10	24.40	24.80	0	6,650	0.00%
2018/09/25	0	0.00	3	23.75	23.55	-3	6,526	-0.05%
2018/09/21	0	0.00	10	24.05	24.05	-10	6,454	-0.15%
2018/09/20	10	24.55	5	24.00	23.80	5	6,333	0.08%
2018/09/19	5	24.75	5	24.65	24.65	0	6,195	0.00%
2018/09/18	4	24.85	11	24.22	24.65	-7	6,141	-0.11%
2018/09/17	4	24.73	1	24.65	24.60	3	6,009	0.05%
2018/09/14	13	24.47	4	24.59	25.00	9	5,859	0.15%
2018/09/13	17	23.73	46	23.79	23.75	-29	5,568	-0.52%
2018/09/12	31	23.58	1	22.95	23.30	30	5,400	0.56%
2018/09/11	10	22.25	10	22.65	22.75	0	5,158	0.00%
2018/09/10	6	21.99	6	22.35	22.40	0	5,014	0.00%
2018/09/07	33	22.18	30	22.27	21.80	3	4,829	0.06%
2018/09/06	20	21.45	20	21.65	21.75	0	4,504	0.00%
2018/09/05	20	21.58	20	21.50	21.50	0	4,448	0.00%
2018/09/04	20	21.44	20	21.35	21.35	0	4,411	0.00%
2018/08/31	0	0.00	2	21.33	21.45	-2	4,320	-0.05%
2018/08/30	20	21.98	20	21.45	21.45	0	4,271	0.00%
2018/08/29	35	21.79	47	21.94	21.95	-12	4,235	-0.28%
2018/08/28	10	21.65	10	21.35	21.35	0	4,138	0.00%
2018/08/27	20	22.04	21.1	21.50	21.50	-1.1	4,155	-0.03%
2018/08/24	39	22.14	24	21.66	21.75	15	4,019	0.37%
2018/08/23	40	21.39	42	21.64	21.65	-2	3,728	-0.05%
2018/08/22	69	20.45	44	20.65	20.65	25	3,364	0.74%
2018/08/21	30	19.28	50	19.51	19.80	-20	3,080	-0.65%
2018/08/20	30	19.17	45	19.10	19.10	-15	2,905	-0.52%
2018/08/17	20	19.15	25	19.10	19.05	-5	2,850	-0.18%
2018/08/16	47	18.91	36	18.96	18.80	11	2,680	0.41%
2018/08/15	30	18.35	46	18.55	18.55	-16	2,430	-0.66%
2018/08/14	20	18.10	24	18.09	18.10	-4	2,268	-0.18%
2018/08/13	32	18.02	32	17.93	18.00	0	2,271	0.00%
2018/08/10	21	17.77	34	17.99	17.85	-13	2,203	-0.59%
2018/08/09	5	17.43	31	17.40	17.30	-26	2,187	-1.19%
2018/08/08	10	17.27	10	17.35	17.35	0	2,194	0.00%
2018/08/07	5	17.15	0	0.00	17.20	5	2,221	0.23%
2018/08/06	18	17.27	15	17.20	17.20	3	2,273	0.13%
2018/08/03	2	17.20	2	17.05	17.05	0	2,462	0.00%
2018/08/02	10	17.28	20	17.12	17.10	-10	2,506	-0.40%
2018/08/01	5	17.21	0	0.00	17.20	5	2,544	0.20%
2018/07/31	10	17.25	16	17.26	17.25	-6	2,649	-0.23%
2018/07/30	23	17.14	15	17.21	17.10	8	2,655	0.30%
2018/07/27	30	16.84	5	16.85	16.85	25	2,614	0.96%
2018/07/26	10	16.80	10	16.80	16.85	0	2,659	0.00%
2018/07/25	2	16.75	0	0.00	16.75	2	2,737	0.07%
2018/07/24	15	16.60	5	16.65	16.75	10	2,773	0.36%
2018/07/10	1	17.15	0	0.00	17.15	1	2,842	0.04%
2018/07/09	0	0.00	2	17.33	17.20	-2	2,828	-0.07%
2018/07/06	0	0.00	0.8	17.00	16.95	-0.8	2,870	-0.03%
2018/07/04	0	0.00	6	16.93	17.05	-6	2,986	-0.20%
2018/07/03	2	17.00	0	0.00	16.95	2	2,992	0.07%
2018/07/02	0	0.00	1	17.15	17.20	-1	2,982	-0.03%
2018/06/25	3	16.95	0	0.00	16.80	3	2,951	0.10%
2018/06/22	1	16.95	0	0.00	16.85	1	2,957	0.03%
2018/06/19	2	17.08	0	0.00	17.15	2	2,958	0.07%
2018/06/14	2	17.50	0	0.00	17.35	2	2,904	0.07%
2018/06/04	0	0.00	17	18.36	18.50	-17	2,726	-0.62%
2018/05/29	1	17.80	0	0.00	17.80	1	2,582	0.04%
2018/05/23	0	0.00	8	17.50	17.50	-8	3,119	-0.26%
2018/05/22	0	0.00	2	17.60	17.60	-2	3,090	-0.06%
2018/05/21	0	17.60	3	17.70	17.65	-3	3,079	-0.10%
2018/05/18	0	0.00	13	17.90	18.00	-13	3,034	-0.43%
2018/05/17	9	18.09	3	17.98	18.00	6	3,002	0.20%
2018/05/16	5	17.60	0	0.00	17.70	5	2,879	0.17%
2018/05/15	0	0.00	2	17.60	17.55	-2	2,874	-0.07%
2018/05/11	20	17.81	1	17.65	17.65	19	2,876	0.66%
2018/05/09	2	17.45	0	0.00	17.30	2	2,671	0.07%
2018/05/04	2	17.10	0	0.00	17.10	2	2,552	0.08%
2018/05/03	0	0.00	3	17.13	17.15	-3	2,539	-0.12%
2018/05/02	0	0.00	1	17.10	17.10	-1	2,516	-0.04%
2018/04/30	0	0.00	1	16.75	16.85	-1	2,460	-0.04%
2018/04/25	2	16.30	0	0.00	16.30	2	2,537	0.08%
2018/04/24	2	16.35	0	0.00	16.40	2	2,673	0.07%
2018/04/20	0	0.00	5	16.45	16.50	-5	3,024	-0.17%
2018/04/19	1	16.40	0	0.00	16.45	1	3,040	0.03%
2018/04/18	4	16.44	4	16.45	16.45	0	3,093	0.00%
2018/04/17	2	16.45	0	0.00	16.40	2	3,101	0.06%
2018/04/16	4	16.68	12	16.60	16.60	-8	3,125	-0.26%
2018/04/12	5	16.85	4	16.75	16.85	1	3,198	0.03%
2018/04/11	0	0.00	4	16.70	16.65	-4	3,158	-0.13%
2018/04/10	2	16.65	0	0.00	16.70	2	3,115	0.06%
2018/04/03	0	0.00	7	16.25	16.30	-7	3,068	-0.23%
2018/04/02	0	16.40	0	0.00	16.30	0	3,095	0.00%
2018/03/29	0	0.00	1	16.25	16.25	-1	3,231	-0.03%
2018/03/26	1	16.05	3	16.05	16.05	-2	3,248	-0.06%
2018/03/22	1	16.55	0	0.00	16.35	1	3,297	0.03%
2018/03/13	1	16.90	0	0.00	16.95	1	3,410	0.03%
2018/03/12	4	17.00	0	0.00	16.95	4	3,411	0.12%
2018/03/09	0	0.00	4	16.85	16.70	-4	3,495	-0.11%
2018/03/08	0	0.00	60	16.75	16.75	-60	3,591	-1.67%
2018/03/07	2	16.80	0	0.00	16.70	2	3,615	0.06%
2018/03/05	1	17.10	8	17.00	16.80	-7	3,624	-0.19%
2018/03/01	2	17.25	1	17.15	17.10	1	3,570	0.03%
2018/02/27	4	17.08	0	0.00	16.90	4	3,498	0.11%
2018/02/26	82	17.39	14	17.58	17.30	68	3,399	2.00%
2018/02/23	5	16.08	0	0.00	16.30	5	3,079	0.16%
2018/02/12	1	15.30	0	0.00	15.25	1	3,154	0.03%
2018/02/09	1	15.10	1	15.30	15.30	0	3,152	0.00%
2018/02/07	1	15.55	0	0.00	15.50	1	3,195	0.03%
2018/02/06	6	15.63	0	0.00	15.40	6	3,239	0.19%
2018/02/02	10	16.35	10	16.15	16.15	0	3,192	0.00%
2018/01/26	12	16.40	0	0.00	16.35	12	3,316	0.36%
2018/01/25	0	0.00	2	16.35	16.35	-2	3,338	-0.06%
2018/01/22	5	16.50	3	16.45	16.40	2	3,323	0.06%
2018/01/18	1	16.95	2	16.85	16.80	-1	3,254	-0.03%
2018/01/17	16	17.32	2	17.75	17.20	14	3,139	0.45%
2018/01/16	0	0.00	1	16.50	16.55	-1	2,838	-0.04%
2018/01/15	27	16.48	1	16.50	16.55	26	2,906	0.89%
2018/01/12	12	16.34	0	0.00	16.55	12	2,973	0.40%
2018/01/11	0	0.00	5	16.40	16.40	-5	2,973	-0.17%
2018/01/08	0	0.00	1	16.50	16.35	-1	3,060	-0.03%
2018/01/05	1	16.55	1	16.50	16.60	0	3,075	0.00%
2018/01/04	0	0.00	0	16.40	16.40	0	3,089	0.00%
2018/01/03	1	16.30	2	16.40	16.40	-1	3,127	-0.03%
2018/01/02	0	0.00	1	16.45	16.45	-1	3,156	-0.03%