華夏 (1305)-群益金鼎-東湖券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
18.50
漲跌
▲0.35
漲幅
+1.93%
成交量
2,187張
產業
上市塑膠類股
600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

華夏 (1305)籌碼相關－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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
2024/05/22	3	18.45	0	0.00	18.50	3	1,500	0.20%
2024/05/21	2	18.40	0	0.00	18.40	2	1,491	0.13%
2024/05/17	0	0.00	2	18.35	18.40	-2	1,428	-0.14%
2024/05/14	0	0.00	2	18.50	18.20	-2	1,400	-0.14%
2024/05/13	0	0.00	1	17.95	18.05	-1	1,373	-0.07%
2024/05/10	0	0.00	7	17.86	17.90	-7	1,368	-0.51%
2024/05/09	3	17.80	5	17.87	17.80	-2	1,365	-0.15%
2024/05/08	4	17.80	3	17.85	17.80	1	1,364	0.07%
2024/05/07	3	18.17	0	0.00	17.85	3	1,349	0.22%
2024/05/06	6	18.10	5	18.21	18.10	1	1,330	0.08%
2024/05/03	4	18.24	5	18.35	18.15	-1	1,326	-0.08%
2024/05/02	0	0.00	4	18.21	18.25	-4	1,313	-0.30%
2024/04/29	0	0.00	2	18.20	18.50	-2	1,300	-0.15%
2024/04/26	8	17.89	0	0.00	17.90	8	1,275	0.63%
2024/04/23	1	18.15	0	0.00	18.05	1	1,274	0.08%
2024/04/19	0	0.00	2	18.50	17.95	-2	1,264	-0.16%
2024/04/18	2	18.05	1	18.15	18.15	1	1,235	0.08%
2024/04/17	1	18.20	0	0.00	18.15	1	1,231	0.08%
2024/04/15	0	0.00	2	18.85	18.75	-2	1,211	-0.17%
2024/04/10	4	19.03	3	19.15	19.10	1	1,176	0.09%
2024/04/03	0	0.00	0.1	18.55	18.55	-0.1	1,122	-0.01%
2024/04/02	2	18.85	3	18.85	18.85	-1	1,115	-0.09%
2024/03/29	0	0.00	2	18.30	18.20	-2	1,054	-0.19%
2024/03/26	3	18.20	0	0.00	18.15	3	1,079	0.28%
2024/03/20	0.4	18.20	5.9	18.19	18.15	-5.5	1,135	-0.48%
2024/03/19	2	18.45	2	18.75	18.45	0	1,113	0.00%
2024/03/18	2	18.35	0	0.00	18.35	2	1,098	0.18%
2024/03/15	5	18.60	5	18.69	18.70	0	1,080	0.00%
2024/03/14	1	19.10	0	0.00	19.05	1	1,057	0.09%
2024/03/13	1	19.05	0	0.00	19.05	1	1,056	0.09%
2024/03/12	1	19.25	2	19.35	19.35	-1	1,047	-0.10%
2024/03/08	2	19.20	2	19.15	19.15	0	1,071	0.00%
2024/03/07	1	19.35	3	19.32	19.25	-2	1,088	-0.18%
2024/03/06	4	19.48	0	0.00	19.45	4	1,069	0.37%
2024/03/05	0	0.00	4	19.80	19.80	-4	1,038	-0.39%
2024/03/04	2	19.95	0	0.00	19.90	2	1,034	0.19%
2024/02/29	2	20.30	0	0.00	20.35	2	1,024	0.20%
2024/02/27	1	20.30	0	0.00	20.30	1	1,018	0.10%
2024/02/26	0	0.00	1	20.55	20.50	-1	1,010	-0.10%
2024/02/15	0.1	20.40	0	0.00	20.35	0.1	1,102	0.01%
2024/02/02	0	0.00	5	20.60	20.50	-5	1,108	-0.45%
2024/01/31	0	0.00	2	20.75	20.55	-2	1,148	-0.17%
2024/01/03	2	22.55	0	0.00	22.35	2	1,599	0.13%
2023/12/15	0	0.00	4	23.18	23.05	-4	1,646	-0.24%
2023/12/12	1	22.50	0	22.55	22.55	1	1,740	0.06%
2023/12/06	2	23.05	0	0.00	23.00	2	2,049	0.10%
2023/12/04	2	23.70	0	0.00	23.75	2	2,160	0.09%
2023/11/16	2	23.40	0	0.00	23.35	2	2,293	0.09%
2023/11/10	1	22.30	0	0.00	22.35	1	2,325	0.04%
2023/10/23	1	21.80	0	0.00	21.55	1	3,386	0.03%
2023/10/20	2	21.80	0	0.00	21.70	2	3,400	0.06%
2023/10/19	1	22.35	0	0.00	22.10	1	3,411	0.03%
2023/10/11	4	22.78	0	0.00	22.80	4	3,340	0.12%
2023/10/04	1	23.40	0	0.00	23.40	1	3,293	0.03%
2023/10/03	1	24.00	0	0.00	23.95	1	3,283	0.03%
2023/10/02	1	24.50	0	0.00	24.45	1	3,272	0.03%
2023/09/27	0	0.00	5	24.37	24.40	-5	3,250	-0.15%
2023/09/25	1	25.15	0	0.00	25.15	1	3,182	0.03%
2023/09/22	1	25.55	0	0.00	25.45	1	3,172	0.03%
2023/09/21	1	25.55	0	0.00	25.40	1	3,163	0.03%
2023/09/20	2	26.05	0	0.00	26.10	2	3,145	0.06%
2023/09/18	1	25.95	0	0.00	26.15	1	3,080	0.03%
2023/09/14	2	26.40	2	26.40	26.50	0	3,019	0.00%
2023/09/13	3	26.37	4	26.69	26.45	-1	2,970	-0.03%
2023/09/12	2	25.25	0	0.00	25.60	2	2,858	0.07%
2023/09/08	1	25.90	8	26.04	26.25	-7	2,718	-0.26%
2023/09/05	4	25.18	0	0.00	25.00	4	2,556	0.16%
2023/08/31	0	0.00	1	24.10	24.15	-1	2,478	-0.04%
2023/08/29	0	0.00	2	23.15	23.30	-2	2,463	-0.08%
2023/08/24	0	0.00	11	23.20	23.05	-11	2,464	-0.45%
2023/08/18	0	0.00	1	23.80	23.80	-1	2,462	-0.04%
2023/08/15	2	24.70	0	0.00	24.75	2	2,367	0.08%
2023/08/11	2	25.40	0	0.00	25.50	2	2,293	0.09%
2023/08/10	6	25.85	6	25.55	25.65	0	2,277	0.00%
2023/08/09	0	0.00	8	25.81	25.70	-8	2,243	-0.36%
2023/08/08	6	26.00	1	26.05	25.65	5	2,190	0.23%
2023/08/07	0	0.00	2	25.50	25.80	-2	2,127	-0.09%
2023/08/04	0	0.00	3	24.87	25.40	-3	2,050	-0.15%
2023/08/02	9	26.36	16.1	26.47	25.55	-7.1	1,954	-0.36%
2023/08/01	6	24.30	2	24.40	24.60	4	1,685	0.24%
2023/07/31	4	24.23	6	24.48	24.30	-2	1,636	-0.12%
2023/07/28	8	23.39	0	0.00	23.25	8	1,510	0.53%
2023/07/27	5	22.90	0	0.00	22.85	5	1,440	0.35%
2023/07/18	5	22.96	0	0.00	22.95	5	1,173	0.43%
2023/07/17	0	0.00	2	22.15	22.55	-2	1,139	-0.18%
2023/07/12	0	0.00	5	22.45	22.40	-5	1,136	-0.44%
2023/07/11	2	22.55	0	0.00	22.65	2	1,139	0.18%
2023/07/05	0	0.00	3	23.55	23.55	-3	1,142	-0.26%
2023/06/19	0	24.25	2	24.45	24.20	-2	1,273	-0.16%
2023/06/15	0	0.00	5	23.95	23.95	-5	1,324	-0.38%
2023/06/14	0	0.00	0.1	24.05	24.15	-0.1	1,415	-0.01%
2023/06/08	0	0.00	0.1	24.10	24.05	-0.1	1,661	-0.01%
2023/06/07	0	24.20	0	0.00	24.05	0	1,698	0.00%
2023/06/06	0	24.45	1	24.60	24.30	-1	1,717	-0.06%
2023/06/01	0	23.70	0	0.00	23.60	0	1,864	0.00%
2023/05/29	0	0.00	4	23.81	23.85	-4	1,983	-0.20%
2023/05/24	0	0.00	1	24.75	24.85	-1	2,026	-0.05%
2023/05/22	7.1	24.44	0	0.00	24.45	7.1	2,039	0.35%
2023/05/09	3	23.68	6	23.45	23.75	-3	2,107	-0.14%
2023/05/03	0.1	24.45	0	0.00	24.05	0.1	2,434	0.00%
2023/04/28	0.1	25.00	0	0.00	25.05	0.1	2,520	0.00%
2023/04/27	0	0.00	2	25.05	25.05	-2	2,597	-0.08%
2023/04/21	3	25.20	0	0.00	25.05	3	2,853	0.11%
2023/04/20	6.2	25.78	0	0.00	25.55	6.2	3,105	0.20%
2023/04/19	1	26.40	0	0.00	26.15	1	3,129	0.03%
2023/04/12	2	27.00	0.1	26.95	26.95	2	3,314	0.06%
2023/04/07	0	0.00	1.2	27.23	27.05	-1.2	3,535	-0.03%
2023/04/06	0	0.00	1	26.65	26.70	-1	3,604	-0.03%
2023/03/27	0	0.00	1	26.10	26.05	-1	4,216	-0.02%
2023/03/23	6	26.53	0	0.00	26.45	6	4,464	0.13%
2023/03/22	0.2	26.42	0	0.00	26.15	0.2	4,585	0.00%
2023/03/21	0.1	26.60	0	0.00	26.30	0.1	4,736	0.00%
2023/03/17	0	0.00	3	26.70	26.75	-3	5,337	-0.06%
2023/03/16	0	0.00	3	25.50	25.60	-3	5,254	-0.06%
2023/03/15	1.1	25.75	2	26.15	25.75	-0.9	5,224	-0.02%
2023/03/14	0	0.00	3	26.15	26.20	-3	5,205	-0.06%
2023/03/13	0.1	26.40	0	0.00	26.00	0.1	5,115	0.00%
2023/03/10	0.2	27.11	0	0.00	26.70	0.2	5,051	0.00%
2023/03/09	3	27.65	10	27.70	27.55	-7	5,047	-0.14%
2023/03/07	2	28.15	0	0.00	28.35	2	5,078	0.04%
2023/03/06	5	28.62	2	28.20	28.20	3	5,067	0.06%
2023/03/03	1	27.85	5	27.81	27.55	-4	4,959	-0.08%
2023/03/02	6	27.83	0	0.00	27.55	6	4,946	0.12%
2023/02/22	0	0.00	9	28.50	28.45	-9	4,803	-0.19%
2023/02/21	0	0.00	2	28.15	28.15	-2	4,793	-0.04%
2023/02/17	0	0.00	3	27.80	27.70	-3	4,799	-0.06%
2023/02/16	0	0.00	1	27.80	27.75	-1	4,821	-0.02%
2023/02/15	3	27.43	0	0.00	27.70	3	4,815	0.06%
2023/02/14	0	0.00	18	27.90	27.90	-18	4,801	-0.37%
2023/02/13	3	27.10	3	27.35	27.35	0	4,788	0.00%
2023/02/10	3	27.10	0	0.00	26.70	3	4,791	0.06%
2023/02/06	14	27.33	4	27.54	27.45	10	4,745	0.21%
2023/02/03	5	27.98	0	0.00	27.20	5	4,696	0.11%
2023/02/02	10	28.42	0	0.00	28.35	10	4,543	0.22%
2023/02/01	0	0.00	12	29.05	29.20	-12	4,474	-0.27%
2023/01/31	10	28.46	0	0.00	28.15	10	4,374	0.23%
2023/01/30	6	28.53	10	29.40	28.70	-4	4,323	-0.09%
2023/01/17	6	28.10	19	28.75	29.10	-13	4,240	-0.31%
2023/01/12	13	28.20	4	28.43	28.40	9	4,116	0.22%
2023/01/11	0	0.00	1	28.10	28.30	-1	4,036	-0.02%
2023/01/10	10	27.44	226	27.65	28.00	-216	3,929	-5.50%	大賣/鉅額交易
2023/01/09	0	0.00	12	26.95	26.80	-12	3,662	-0.33%
2023/01/06	3	26.10	3	26.25	26.50	0	3,617	0.00%
2023/01/04	2	26.85	0	0.00	26.75	2	3,532	0.06%
2023/01/03	2	26.80	0	0.00	26.70	2	3,506	0.06%
2022/12/28	10	26.65	33	27.08	27.10	-23	3,335	-0.69%
2022/12/27	0	0.00	2	26.98	26.55	-2	3,238	-0.06%
2022/12/26	0	0.00	3	26.82	26.90	-3	3,138	-0.10%
2022/12/23	9.1	26.29	66	26.74	26.50	-56.9	3,055	-1.86%
2022/12/22	0	0.00	25	25.86	26.20	-25	2,820	-0.89%
2022/12/21	3	23.90	3	23.97	24.05	0	2,646	0.00%
2022/12/20	1	23.70	0	0.00	23.45	1	2,635	0.04%
2022/12/19	3	25.10	1	24.65	24.40	2	2,562	0.08%
2022/12/16	12	25.38	4	25.91	25.25	8	2,508	0.32%
2022/12/15	6	25.87	16	26.28	25.80	-10	2,413	-0.41%
2022/12/14	17	25.01	3	25.40	25.35	14	2,253	0.62%
2022/12/13	7	25.31	8	25.69	25.90	-1	2,115	-0.05%
2022/12/12	15	24.33	13	25.12	25.60	2	1,944	0.10%
2022/12/09	0	0.00	23	24.07	24.35	-23	1,596	-1.44%
2022/12/08	3	21.55	4	21.85	22.15	-1	1,270	-0.08%
2022/12/05	0	0.00	4	22.44	22.45	-4	1,245	-0.32%
2022/12/02	19	22.28	0	0.00	22.30	19	1,245	1.53%
2022/12/01	3	22.25	0	0.00	22.10	3	1,228	0.24%
2022/11/30	6	22.61	2	22.46	22.35	4	1,197	0.33%
2022/11/28	1	21.55	0	0.00	21.60	1	1,131	0.09%
2022/11/25	0	0.00	2	21.05	21.05	-2	1,117	-0.18%
2022/11/22	0	20.40	0	0.00	20.60	0	1,122	0.00%
2022/11/16	0	0.00	13	20.40	20.30	-13	1,118	-1.16%
2022/11/15	3	21.07	0	0.00	21.05	3	1,105	0.27%
2022/11/14	10	20.53	2	20.70	20.85	8	1,094	0.73%
2022/11/09	0	0.00	8	20.29	20.45	-8	1,079	-0.74%
2022/11/08	0	0.00	4	20.40	20.40	-4	1,073	-0.37%
2022/11/07	4	19.95	2	20.05	20.05	2	1,075	0.19%
2022/11/04	0	0.00	2	19.50	19.60	-2	1,066	-0.19%
2022/11/03	2	19.48	0	0.00	19.40	2	1,089	0.18%
2022/11/02	10	19.72	1	19.75	19.75	9	1,092	0.82%
2022/10/27	0	0.00	1	20.00	20.00	-1	1,230	-0.08%
2022/10/25	0	0.00	1	19.30	19.30	-1	1,244	-0.08%
2022/10/17	7	19.21	6	19.45	19.45	1	1,366	0.07%
2022/10/14	0	0.00	1	19.70	19.70	-1	1,366	-0.07%
2022/10/13	0	0.00	0	20.20	19.10	0	1,376	0.00%
2022/10/12	0	0.00	1	20.10	20.20	-1	1,371	-0.07%
2022/10/11	0	0.00	3	19.95	20.00	-3	1,377	-0.22%
2022/09/27	0	0.00	12	20.35	20.35	-12	1,493	-0.80%
2022/09/26	0.1	20.80	8	20.95	20.65	-7.9	1,471	-0.54%
2022/09/23	4	21.96	0	0.00	21.75	4	1,465	0.27%
2022/09/22	1	21.80	0	0.00	21.80	1	1,466	0.07%
2022/09/19	3	22.73	0	0.00	22.40	3	1,458	0.21%
2022/09/15	2	23.30	0	0.00	23.30	2	1,461	0.14%
2022/09/14	11	22.96	0	0.00	23.00	11	1,469	0.75%
2022/09/12	20	23.38	2	23.25	23.45	18	1,465	1.23%
2022/09/08	4	22.63	3	23.20	23.20	1	1,468	0.07%
2022/09/07	2	22.55	0	0.00	22.60	2	1,456	0.14%
2022/09/06	10	22.80	0	0.00	22.80	10	1,463	0.68%
2022/09/05	2	23.20	0	0.00	23.20	2	1,461	0.14%
2022/09/02	1	23.00	0	0.00	22.85	1	1,457	0.07%
2022/08/30	4	23.35	0	0.00	23.45	4	1,454	0.28%
2022/08/26	1	24.25	0	0.00	24.20	1	1,442	0.07%
2022/08/25	42	24.37	0	0.00	24.30	42	1,440	2.91%
2022/08/24	0	0.00	6	24.48	24.50	-6	1,441	-0.42%
2022/08/23	14	23.84	0	0.00	23.80	14	1,427	0.98%
2022/08/22	12	24.20	0	0.00	24.25	12	1,430	0.84%
2022/08/19	1	24.35	3	24.30	24.30	-2	1,425	-0.14%
2022/08/18	33	23.99	4	24.00	24.20	29	1,420	2.04%
2022/08/17	92	24.42	0	0.00	24.10	92	1,427	6.45%
2022/08/16	0	0.00	5	24.06	24.00	-5	1,417	-0.35%
2022/08/15	0	0.00	5	23.85	24.15	-5	1,422	-0.35%
2022/08/12	0	0.00	10	23.90	23.95	-10	1,419	-0.70%
2022/08/11	3	23.65	0	0.00	23.65	3	1,412	0.21%
2022/08/10	3	23.35	0	0.00	23.15	3	1,414	0.21%
2022/08/09	3	22.92	0	0.00	23.00	3	1,400	0.21%
2022/08/08	1	22.65	0	0.00	22.55	1	1,397	0.07%
2022/08/05	3	22.73	0	0.00	22.85	3	1,382	0.22%
2022/08/04	11	22.73	7	22.58	22.75	4	1,417	0.28%
2022/08/03	2	24.80	4	24.75	24.80	-2	1,338	-0.15%
2022/08/01	3	25.50	13	25.48	25.55	-10	1,405	-0.71%
2022/07/29	6	25.08	12	25.15	25.15	-6	1,416	-0.42%
2022/07/28	4	25.58	0	0.00	25.05	4	1,412	0.28%
2022/07/27	7	27.86	0	0.00	27.85	7	1,352	0.52%
2022/07/26	2	28.70	2	28.60	28.40	0	1,290	0.00%
2022/07/25	0	0.00	2	28.45	28.50	-2	1,267	-0.16%
2022/07/22	0.1	28.35	1	28.15	28.40	-0.9	1,261	-0.07%
2022/07/21	11	28.30	0	0.00	28.30	11	1,283	0.86%
2022/07/20	3	28.55	0	0.00	28.15	3	1,283	0.23%
2022/07/19	18	28.05	0	0.00	28.20	18	1,288	1.40%
2022/07/18	1	26.95	3	27.40	27.70	-2	1,286	-0.16%
2022/07/15	3	27.00	0	0.00	26.90	3	1,287	0.23%
2022/07/13	0	0.00	10	27.01	27.00	-10	1,284	-0.78%
2022/07/12	2	25.98	0	0.00	25.85	2	1,265	0.16%
2022/07/11	1	27.30	0	0.00	27.25	1	1,245	0.08%
2022/07/08	1	27.90	0	0.00	27.85	1	1,235	0.08%
2022/07/07	2	27.95	1	28.15	28.30	1	1,222	0.08%
2022/07/06	0	0.00	5	28.85	28.50	-5	1,206	-0.41%
2022/07/04	4	29.70	130	29.75	29.60	-126	1,256	-10.03%	大賣/鉅額交易
2022/06/29	50	31.66	2	31.40	31.75	48	1,317	3.64%
2022/06/27	0	0.00	10	31.80	31.90	-10	1,364	-0.73%
2022/06/24	2	31.35	0	0.00	31.35	2	1,376	0.15%
2022/06/21	0	0.00	50	30.74	31.00	-50	1,587	-3.15%
2022/06/20	0	0.00	12	30.79	30.10	-12	1,671	-0.72%
2022/06/10	0	0.00	1	32.65	32.90	-1	1,796	-0.06%
2022/06/09	1	32.65	0	0.00	32.90	1	1,819	0.05%
2022/05/26	4	30.91	0	0.00	30.75	4	2,526	0.16%
2022/05/19	1	30.65	0	0.00	30.75	1	2,790	0.04%
2022/05/16	0	0.00	1	29.80	29.65	-1	2,916	-0.03%
2022/05/13	0	0.00	10	29.60	29.60	-10	2,969	-0.34%
2022/05/12	11	29.01	5	28.90	28.85	6	3,237	0.19%
2022/05/10	1	30.80	0	0.00	30.70	1	3,403	0.03%
2022/05/09	10	32.50	0	0.00	31.60	10	3,378	0.30%
2022/05/06	10	33.00	0	0.00	33.05	10	3,367	0.30%
2022/05/03	1	33.05	0	0.00	33.40	1	3,420	0.03%
2022/04/28	0.8	32.80	1	32.75	32.95	-0.2	3,471	-0.01%
2022/04/27	3	32.70	0	0.00	32.55	3	3,479	0.09%
2022/04/25	12	33.17	0	0.00	33.10	12	3,560	0.34%
2022/04/21	0	0.00	1	33.75	33.80	-1	3,579	-0.03%
2022/04/15	5	33.50	0	0.00	33.50	5	3,724	0.13%
2022/04/13	0	0.00	1	33.85	33.90	-1	3,968	-0.03%
2022/04/12	2	33.35	2	33.25	33.25	0	3,998	0.00%
2022/04/11	9	33.71	0	0.00	33.60	9	4,014	0.22%
2022/04/07	2	34.70	1	34.20	34.20	1	4,010	0.02%
2022/03/31	0	0.00	2	35.00	35.00	-2	4,005	-0.05%
2022/03/29	0	0.00	4	35.30	35.30	-4	4,053	-0.10%
2022/03/28	2	35.30	0	0.00	35.50	2	4,145	0.05%
2022/03/25	23	36.00	8	36.00	35.95	15	4,160	0.36%
2022/03/24	7	35.86	4	35.91	35.90	3	4,090	0.07%
2022/03/23	6	35.38	0	0.00	35.55	6	4,031	0.15%
2022/03/22	1	34.85	0	0.00	34.95	1	3,982	0.03%
2022/03/21	0	0.00	4	35.16	35.15	-4	4,003	-0.10%
2022/03/17	0	0.00	2	34.40	34.45	-2	4,082	-0.05%
2022/03/15	5	33.85	0	0.00	33.80	5	4,108	0.12%
2022/03/14	2	34.30	0	0.00	34.15	2	4,155	0.05%
2022/03/11	7	34.41	2	34.20	34.20	5	4,189	0.12%
2022/03/10	0	0.00	20	34.37	34.30	-20	4,201	-0.48%
2022/03/09	0	0.00	3	34.25	34.00	-3	4,225	-0.07%
2022/03/08	3	34.32	20	34.31	33.70	-17	4,261	-0.40%
2022/03/07	1	34.70	0	0.00	34.60	1	4,226	0.02%
2022/03/04	1	36.05	1	35.65	35.60	0	4,253	0.00%
2022/03/03	0	0.00	6	36.00	36.25	-6	4,266	-0.14%
2022/03/02	4	35.35	22	35.54	35.45	-18	4,168	-0.43%
2022/03/01	0	0.00	7	35.50	35.60	-7	4,205	-0.17%
2022/02/25	8	34.47	3	34.50	34.55	5	4,292	0.12%
2022/02/24	20	35.25	8	35.13	34.20	12	4,334	0.28%
2022/02/23	5	35.00	4	35.00	35.05	1	4,351	0.02%
2022/02/22	12	35.98	4	35.41	34.90	8	4,492	0.18%
2022/02/21	3	35.62	2	35.63	35.50	1	4,532	0.02%
2022/02/17	2	35.25	3	35.25	35.25	-1	4,631	-0.02%
2022/02/16	3	35.15	3	35.03	35.35	0	4,720	0.00%
2022/02/15	1	35.40	0	0.00	35.25	1	4,848	0.02%
2022/02/14	13	36.10	9	35.83	35.55	4	4,982	0.08%
2022/02/11	0	0.00	5	35.60	35.65	-5	5,007	-0.10%
2022/02/10	3	35.05	1.1	35.00	35.10	1.9	4,961	0.04%
2022/02/07	0	0.00	1	34.15	34.30	-1	5,345	-0.02%
2022/01/25	1	33.00	3	33.10	33.00	-2	5,690	-0.04%
2022/01/21	0.1	34.25	0	0.00	33.90	0.1	5,853	0.00%
2022/01/19	0	0.00	2	34.70	34.20	-2	6,055	-0.03%
2022/01/17	0	0.00	0.2	33.90	33.80	-0.2	6,283	0.00%
2022/01/13	2	34.05	3	33.93	34.00	-1	6,756	-0.01%
2022/01/12	22	33.42	0	0.00	33.75	22	6,994	0.31%
2022/01/11	21	33.40	0	0.00	33.55	21	7,192	0.29%
2022/01/10	1	33.80	9	34.15	33.80	-8	7,561	-0.11%
2022/01/07	6	35.88	0	0.00	34.75	6	7,773	0.08%
2022/01/06	1	34.70	0	0.00	35.00	1	8,183	0.01%
2022/01/05	0	0.00	1	34.85	34.80	-1	8,511	-0.01%
2022/01/04	2	34.95	0	0.00	34.90	2	9,196	0.02%
2022/01/03	0	0.00	3	35.00	35.05	-3	9,664	-0.03%
2021/12/29	0	0.00	2	34.80	34.80	-2	10,745	-0.02%
2021/12/28	0	0.00	1	34.35	34.35	-1	11,326	-0.01%
2021/12/24	0	0.00	1	34.90	34.60	-1	12,609	-0.01%
2021/12/23	2	34.65	0	0.00	34.60	2	13,998	0.01%
2021/12/22	6	34.66	1	34.60	34.65	5	16,436	0.03%
2021/12/14	2	33.75	2	33.68	33.50	0	19,983	0.00%
2021/12/13	1	33.90	0	0.00	33.80	1	20,189	0.00%
2021/12/09	30	34.85	2	34.60	34.60	28	20,175	0.14%
2021/12/08	2	35.00	0	0.00	34.90	2	20,189	0.01%
2021/12/07	10	34.95	6	35.01	35.10	4	20,142	0.02%
2021/12/06	0	0.00	2	34.58	34.65	-2	20,117	-0.01%
2021/12/03	3	34.40	3	34.60	34.30	0	20,129	0.00%
2021/12/02	0	0.00	3	33.85	33.75	-3	20,109	-0.01%
2021/12/01	2	33.68	2	34.13	34.20	0	20,143	0.00%
2021/11/30	3	34.10	0	0.00	33.90	3	20,191	0.01%
2021/11/26	0	0.00	3	35.40	35.15	-3	20,251	-0.01%
2021/11/25	12	35.97	1	35.75	35.75	11	20,268	0.05%
2021/11/24	4	35.78	0	0.00	35.90	4	20,156	0.02%
2021/11/23	3	34.93	2	35.00	34.85	1	20,057	0.00%
2021/11/22	7	34.85	0	0.00	34.85	7	20,073	0.03%
2021/11/19	0	0.00	3	35.55	35.00	-3	20,029	-0.01%
2021/11/18	6	34.80	0	0.00	35.05	6	19,973	0.03%
2021/11/17	4	35.04	0	0.00	35.00	4	19,924	0.02%
2021/11/16	2	35.40	0	0.00	35.35	2	19,846	0.01%
2021/11/15	4	35.63	7	35.62	35.50	-3	19,865	-0.02%
2021/11/12	14	36.00	9	36.34	35.90	5	19,827	0.03%
2021/11/11	4	35.80	20	35.70	35.75	-16	19,643	-0.08%
2021/11/10	62	36.70	0	0.00	36.15	62	19,500	0.32%
2021/11/09	3	36.20	3	36.60	36.50	0	19,246	0.00%
2021/11/08	95	36.81	0	0.00	36.30	95	19,157	0.50%
2021/11/05	0	0.00	2.1	36.74	36.90	-2.1	18,943	-0.01%
2021/11/04	1	36.80	6	36.70	36.50	-5	18,908	-0.03%
2021/11/03	6	36.33	0	0.00	36.50	6	18,843	0.03%
2021/11/02	51.3	36.99	0	0.00	36.30	51.3	18,774	0.27%
2021/11/01	0	0.00	1	37.00	37.25	-1	18,807	-0.01%
2021/10/29	2	37.08	1	37.10	37.15	1	18,740	0.01%
2021/10/28	6	36.69	0	0.00	36.75	6	18,731	0.03%
2021/10/27	1	37.05	1	37.20	37.40	0	18,723	0.00%
2021/10/26	10	37.36	0	0.00	37.10	10	18,806	0.05%
2021/10/25	2	38.10	12	38.15	38.15	-10	18,698	-0.05%
2021/10/22	17	37.89	0	0.00	37.45	17	18,631	0.09%
2021/10/21	3	39.22	13	39.01	39.35	-10	18,376	-0.05%
2021/10/20	18	38.86	10	39.11	38.85	8	18,247	0.04%
2021/10/19	5.1	39.96	7	39.94	40.05	-1.9	18,122	-0.01%
2021/10/18	22	40.15	19	40.43	39.90	3	17,952	0.02%
2021/10/15	13	39.35	9	39.83	39.35	4	17,673	0.02%
2021/10/14	8	39.43	19	39.49	39.50	-11	17,490	-0.06%
2021/10/13	4.6	41.77	37.1	42.89	41.40	-32.5	16,976	-0.19%
2021/10/12	51	42.99	85	44.97	42.45	-34	16,720	-0.20%
2021/10/08	12	43.43	10.5	43.60	43.20	1.5	16,080	0.01%
2021/10/07	6.5	43.93	7	43.99	44.50	-0.5	15,724	0.00%
2021/10/06	34.1	44.78	2	45.03	43.95	32.1	15,314	0.21%
2021/10/05	3	44.02	7	44.26	45.10	-4	14,841	-0.03%
2021/10/04	6	45.02	3.4	44.16	43.20	2.6	14,349	0.02%
2021/10/01	3	44.93	8	44.63	44.45	-5	13,867	-0.04%
2021/09/30	6	46.23	8	46.04	46.30	-2	13,336	-0.01%
2021/09/29	21	46.08	35	46.16	46.15	-14	12,071	-0.12%
2021/09/28	24	43.39	21	43.09	43.95	3	9,851	0.03%
2021/09/27	19	41.54	59	41.86	43.10	-40	10,849	-0.37%
2021/09/24	16	38.44	9	39.06	39.30	7	10,371	0.07%
2021/09/23	3	37.43	17	37.50	38.50	-14	10,127	-0.14%
2021/09/22	2	35.88	6	35.88	36.30	-4	9,916	-0.04%
2021/09/17	9	35.69	74	35.46	36.10	-65	9,856	-0.66%
2021/09/16	4	35.50	5	35.63	35.50	-1	9,546	-0.01%
2021/09/15	2	35.10	1	35.85	35.00	1	9,383	0.01%
2021/09/14	2	35.50	2	35.40	35.30	0	9,400	0.00%
2021/09/13	0	0.00	1	35.50	35.55	-1	9,457	-0.01%
2021/09/10	0	0.00	2	35.05	35.20	-2	9,522	-0.02%
2021/09/09	3	34.42	0	0.00	34.40	3	9,570	0.03%
2021/09/08	1	35.05	0	0.00	34.60	1	9,607	0.01%
2021/09/07	3	35.47	0	0.00	35.30	3	9,788	0.03%
2021/09/06	5	35.46	0	0.00	34.95	5	9,829	0.05%
2021/09/03	3	36.30	2	36.00	35.85	1	9,820	0.01%
2021/09/02	6	35.72	0	0.00	35.10	6	9,893	0.06%
2021/09/01	1	39.35	0	0.00	39.40	1	9,867	0.01%
2021/08/26	0	0.00	3	39.15	39.10	-3	10,416	-0.03%
2021/08/24	2	38.85	4	38.76	38.60	-2	11,173	-0.02%
2021/08/23	1	37.40	2	37.35	38.00	-1	11,436	-0.01%
2021/08/20	3	37.00	1	37.00	36.80	2	11,591	0.02%
2021/08/19	74	36.80	3	37.00	36.55	71	11,668	0.61%
2021/08/18	1	35.10	1	36.05	36.30	0	12,004	0.00%
2021/08/17	1	35.80	0	0.00	35.80	1	12,333	0.01%
2021/08/16	1	36.20	0	0.00	36.40	1	12,405	0.01%
2021/08/13	1	37.40	0	0.00	37.05	1	12,531	0.01%
2021/08/12	0	0.00	20.1	37.75	37.85	-20.1	12,625	-0.16%
2021/08/11	0	0.00	8	37.76	37.60	-8	12,735	-0.06%
2021/08/09	0	0.00	10	38.35	38.10	-10	12,979	-0.08%
2021/08/06	3	38.00	3	37.90	38.65	0	13,103	0.00%
2021/08/05	27	38.48	5	38.57	38.35	22	13,204	0.17%
2021/08/03	6	40.15	5	39.90	39.85	1	13,479	0.01%
2021/08/02	0	0.00	5	40.44	40.55	-5	13,761	-0.04%
2021/07/30	3	39.90	14	39.54	39.70	-11	14,299	-0.08%
2021/07/27	0	0.00	1	38.90	38.50	-1	14,856	-0.01%
2021/07/26	0	0.00	2	39.40	39.00	-2	15,191	-0.01%
2021/07/23	5	39.10	0	0.00	39.10	5	15,448	0.03%
2021/07/22	0	0.00	10	38.35	37.90	-10	15,475	-0.06%
2021/07/21	1	37.65	12	38.14	37.65	-11	15,590	-0.07%
2021/07/20	0	0.00	1	38.65	38.40	-1	15,616	-0.01%
2021/07/19	0	0.00	2	39.15	39.25	-2	15,751	-0.01%
2021/07/15	1	37.95	8	38.38	38.80	-7	16,387	-0.04%
2021/07/14	5	37.00	23	37.70	37.70	-18	16,735	-0.11%
2021/07/13	13	37.61	0	0.00	37.35	13	17,169	0.08%
2021/07/12	6	38.58	0	0.00	38.30	6	17,598	0.03%
2021/07/09	2	39.00	6	38.83	38.70	-4	18,127	-0.02%
2021/07/08	0	0.00	5	39.00	38.85	-5	18,268	-0.03%
2021/07/07	9	38.21	0	0.00	38.15	9	18,376	0.05%
2021/07/06	3	39.40	0	0.00	39.20	3	18,553	0.02%
2021/07/05	14	39.31	4	39.58	39.20	10	18,734	0.05%
2021/07/02	66	42.48	36	43.34	39.05	30	18,592	0.16%
2021/07/01	3	39.80	16	40.78	41.60	-13	16,770	-0.08%
2021/06/30	0	0.00	5	37.61	37.85	-5	16,020	-0.03%
2021/06/29	1	37.30	0	0.00	37.00	1	16,016	0.01%
2021/06/28	0	0.00	20	36.88	37.20	-20	16,233	-0.12%
2021/06/25	0	0.00	1	36.95	36.50	-1	16,401	-0.01%
2021/06/24	5	36.75	34	36.89	36.90	-29	16,599	-0.17%
2021/06/23	9	36.30	0	0.00	36.25	9	16,759	0.05%
2021/06/22	6	36.18	6	35.95	36.15	0	16,898	0.00%
2021/06/21	8	35.53	1	35.20	35.20	7	17,031	0.04%
2021/06/18	1	36.45	0	0.00	36.20	1	17,123	0.01%
2021/06/16	5	36.97	20	37.01	36.50	-15	17,461	-0.09%
2021/06/15	5	36.15	0	0.00	36.45	5	17,428	0.03%
2021/06/11	0	0.00	5	35.95	36.15	-5	17,474	-0.03%
2021/06/10	11	35.68	11	35.68	36.45	0	17,662	0.00%
2021/06/09	16	36.48	1	37.50	36.50	15	17,718	0.08%
2021/06/08	6	37.21	14	37.05	37.05	-8	17,866	-0.04%
2021/06/07	11	36.91	20	37.23	37.20	-9	18,242	-0.05%
2021/06/04	22	37.46	29	37.74	37.45	-7	18,638	-0.04%
2021/06/03	21	37.44	24	37.47	37.10	-3	19,392	-0.02%
2021/06/02	31	37.25	22	37.68	36.60	9	20,601	0.04%
2021/06/01	11	35.45	0	0.00	35.90	11	20,663	0.05%
2021/05/31	5	36.22	13	36.05	35.60	-8	21,267	-0.04%
2021/05/28	25	34.98	3	34.87	34.85	22	21,037	0.10%
2021/05/27	2	33.93	0	0.00	34.20	2	21,094	0.01%
2021/05/26	25	34.06	0	0.00	34.05	25	21,248	0.12%
2021/05/25	3	33.35	9	34.60	35.50	-6	21,140	-0.03%
2021/05/21	0	0.00	3	32.00	32.25	-3	22,278	-0.01%
2021/05/20	4	31.38	1	31.25	30.85	3	22,314	0.01%
2021/05/19	3	31.80	2	31.68	32.10	1	22,379	0.00%
2021/05/18	7	30.85	8	30.83	31.65	-1	22,487	0.00%
2021/05/17	0	0.00	1	28.85	29.00	-1	22,431	0.00%
2021/05/14	2	33.03	0	0.00	31.80	2	22,296	0.01%
2021/05/13	4	32.11	7	31.49	31.65	-3	22,147	-0.01%
2021/05/12	8	32.76	5	33.23	32.20	3	22,025	0.01%
2021/05/11	26	35.64	14	36.01	35.00	12	21,745	0.06%
2021/05/10	12	36.60	2	36.63	36.90	10	21,516	0.05%
2021/05/07	20	36.65	3	36.20	36.55	17	21,201	0.08%
2021/05/06	3	39.20	0	0.00	39.75	3	20,640	0.01%
2021/05/05	2	40.20	31	40.11	39.85	-29	20,309	-0.14%
2021/05/04	27	41.59	3	39.95	39.05	24	20,186	0.12%
2021/05/03	36	44.41	8	44.18	43.15	28	19,931	0.14%
2021/04/29	12	43.89	5	43.94	43.75	7	19,648	0.04%
2021/04/28	41	42.26	46	42.14	42.20	-5	19,415	-0.03%
2021/04/27	2	42.25	2	42.15	42.40	0	19,387	0.00%
2021/04/26	0	0.00	1.4	42.56	42.90	-1.4	19,333	-0.01%
2021/04/23	7	42.44	1	42.85	42.15	6	19,330	0.03%
2021/04/22	23	44.55	28	44.68	43.90	-5	19,196	-0.03%
2021/04/21	1	43.90	5	42.71	43.85	-4	18,650	-0.02%
2021/04/20	21	43.57	12	43.47	43.50	9	18,536	0.05%
2021/04/19	4	44.06	5	45.24	45.40	-1	18,243	-0.01%
2021/04/16	21	40.68	17	41.56	41.85	4	17,802	0.02%
2021/04/15	4	40.25	26	39.50	39.70	-22	17,843	-0.12%
2021/04/14	26	38.04	9	38.09	37.75	17	17,911	0.09%
2021/04/13	8	38.31	1	38.50	38.20	7	17,898	0.04%
2021/04/12	6	38.88	35	38.93	38.80	-29	17,800	-0.16%
2021/04/09	8	37.17	13	37.70	37.60	-5	17,620	-0.03%
2021/04/08	3	37.15	2	36.75	36.70	1	17,569	0.01%
2021/04/07	17	36.94	2	36.60	36.60	15	17,749	0.08%
2021/04/06	4	37.09	2	37.15	37.05	2	17,717	0.01%
2021/04/01	15	36.72	0	36.75	36.70	15	17,629	0.09%
2021/03/31	9	36.20	11	36.91	37.30	-2	17,516	-0.01%
2021/03/30	5	36.20	11	36.14	36.20	-6	17,267	-0.03%
2021/03/29	34	35.64	9	35.76	35.15	25	17,241	0.14%
2021/03/26	15	34.76	17	35.06	34.75	-2	17,774	-0.01%
2021/03/25	41	34.49	2	35.33	34.20	39	17,695	0.22%
2021/03/24	0	0.00	17	34.54	34.60	-17	17,537	-0.10%
2021/03/23	3	33.90	4	33.98	33.85	-1	17,399	-0.01%
2021/03/22	10	33.54	34	33.70	33.80	-24	17,312	-0.14%
2021/03/19	36	33.19	7	33.29	33.20	29	17,702	0.16%
2021/03/18	5	33.30	9	33.33	33.50	-4	17,826	-0.02%
2021/03/17	5	32.91	2	32.85	32.85	3	17,767	0.02%
2021/03/16	5	32.82	7	32.95	33.05	-2	17,849	-0.01%
2021/03/15	3	33.12	1	33.30	33.40	2	17,647	0.01%
2021/03/12	3	32.75	24	33.12	33.40	-21	17,469	-0.12%
2021/03/11	23	33.07	14	33.13	33.05	9	17,334	0.05%
2021/03/10	17	33.27	17	32.99	33.55	0	17,100	0.00%
2021/03/09	43	32.86	13	32.72	32.75	30	16,543	0.18%
2021/03/08	30	32.20	46	32.41	33.20	-16	15,618	-0.10%
2021/03/05	22	30.65	2	31.25	30.30	20	14,299	0.14%
2021/03/04	12	30.73	43	30.45	30.80	-31	13,634	-0.23%
2021/03/03	5	28.85	0	0.00	28.90	5	12,912	0.04%
2021/03/02	5	29.19	4	28.55	28.50	1	12,833	0.01%
2021/02/26	1	29.40	28	28.93	29.55	-27	12,619	-0.21%
2021/02/25	0	0.00	5	29.04	29.05	-5	12,458	-0.04%
2021/02/24	58	30.08	1	28.25	28.20	57	12,239	0.47%
2021/02/23	3	29.60	13	28.68	29.85	-10	11,405	-0.09%
2021/02/22	0	0.00	6	26.90	27.15	-6	10,711	-0.06%
2021/02/19	6	26.65	8.2	26.55	26.70	-2.2	10,613	-0.02%
2021/02/18	37	25.80	19	26.10	26.00	18	10,517	0.17%
2021/02/17	0	0.00	9	24.56	25.00	-9	10,474	-0.09%
2021/02/05	6	23.83	0	0.00	23.75	6	10,436	0.06%
2021/02/03	0	0.00	3	24.05	23.90	-3	11,083	-0.03%
2021/02/01	0	0.00	6	22.70	23.40	-6	11,368	-0.05%
2021/01/28	0	0.00	7	22.75	23.00	-7	11,437	-0.06%
2021/01/27	3	23.65	0	0.00	23.60	3	11,431	0.03%
2021/01/25	5	24.05	0	0.00	24.05	5	11,560	0.04%
2021/01/22	5	23.57	0	0.00	23.80	5	11,647	0.04%
2021/01/21	0	0.00	1	23.30	23.35	-1	11,665	-0.01%
2021/01/20	2	24.00	0	0.00	23.75	2	11,720	0.02%
2021/01/19	4	25.25	1	24.75	24.75	3	11,856	0.03%
2021/01/18	9	24.72	0	0.00	24.60	9	11,897	0.08%
2021/01/15	5	25.57	0	0.00	25.55	5	11,857	0.04%
2021/01/14	1	26.25	1	26.65	26.45	0	11,857	0.00%
2021/01/13	5	26.58	0	0.00	26.70	5	11,852	0.04%
2021/01/12	9	27.09	21	26.78	26.80	-12	11,835	-0.10%
2021/01/11	6	27.70	0	0.00	27.45	6	11,797	0.05%
2021/01/08	38	27.16	22	27.50	27.60	16	12,139	0.13%
2021/01/07	4	27.80	35.8	27.58	27.80	-31.8	11,721	-0.27%
2021/01/06	16	25.26	6.5	25.75	25.30	9.5	11,316	0.08%
2021/01/05	22	25.49	40	25.59	25.40	-18	11,280	-0.16%
2021/01/04	45	25.75	41	25.88	25.75	4	11,234	0.04%
2020/12/31	0	0.00	7	25.38	25.45	-7	11,063	-0.06%
2020/12/30	5	24.90	23	25.36	24.70	-18	10,787	-0.17%
2020/12/29	0	0.00	6	24.92	24.90	-6	10,551	-0.06%
2020/12/28	17	24.45	5	24.68	24.70	12	10,456	0.11%
2020/12/25	0	0.00	1	24.45	24.50	-1	10,374	-0.01%
2020/12/24	3	24.25	5	24.50	24.45	-2	10,343	-0.02%
2020/12/23	11	24.34	9	24.85	24.15	2	10,293	0.02%
2020/12/22	44	24.68	38	25.36	23.90	6	10,240	0.06%
2020/12/21	6	23.35	0	0.00	23.65	6	9,761	0.06%
2020/12/17	4	23.41	0	0.00	23.20	4	9,962	0.04%
2020/12/16	8	23.42	0	0.00	23.65	8	10,263	0.08%
2020/12/15	21	24.59	21	25.65	23.35	0	10,737	0.00%
2020/12/10	0	0.00	10	23.92	23.55	-10	11,161	-0.09%
2020/12/07	0	0.00	1	23.95	23.20	-1	12,792	-0.01%
2020/12/04	7	23.49	39	23.46	23.60	-32	12,743	-0.25%
2020/12/03	5	22.35	2	22.75	22.65	3	12,647	0.02%
2020/12/02	18	22.79	0	0.00	22.55	18	12,928	0.14%
2020/12/01	6	23.47	20	23.28	23.15	-14	12,826	-0.11%
2020/11/30	0	0.00	9	23.52	23.80	-9	12,732	-0.07%
2020/11/25	3	22.85	0	0.00	23.00	3	12,613	0.02%
2020/11/24	21	22.99	1	22.70	22.80	20	12,566	0.16%
2020/11/23	11	22.90	16	23.07	23.35	-5	12,514	-0.04%
2020/11/18	1	23.10	4	23.05	22.85	-3	12,469	-0.02%
2020/11/17	16	22.43	6	22.75	22.90	10	12,487	0.08%
2020/11/16	8	22.43	20	22.71	22.80	-12	12,582	-0.10%
2020/11/13	3	23.05	1.7	23.22	23.10	1.3	12,481	0.01%
2020/11/12	0	0.00	3	23.40	23.45	-3	12,626	-0.02%
2020/11/11	22	24.16	3.4	23.90	23.95	18.6	12,531	0.15%
2020/11/10	2	23.10	1	23.45	23.20	1	12,053	0.01%
2020/11/09	0	0.00	13	22.79	22.95	-13	11,838	-0.11%
2020/11/06	3	22.00	0	0.00	22.25	3	11,664	0.03%
2020/11/04	0	0.00	3	22.50	22.45	-3	11,504	-0.03%
2020/11/03	3	22.42	0	0.00	22.40	3	11,397	0.03%
2020/11/02	4	22.13	2	22.50	22.20	2	11,280	0.02%
2020/10/30	4	22.03	2	22.60	21.85	2	11,172	0.02%
2020/10/29	0	0.00	5	22.50	22.50	-5	11,001	-0.05%
2020/10/28	1	22.40	16	22.02	22.15	-15	10,884	-0.14%
2020/10/27	5	22.35	5	22.45	22.10	0	10,722	0.00%
2020/10/23	3	21.85	5	21.69	21.65	-2	10,299	-0.02%
2020/10/21	10	21.35	8	21.34	21.45	2	10,110	0.02%
2020/10/20	15	21.25	0	0.00	21.15	15	10,058	0.15%
2020/10/16	9	22.25	10	21.75	21.50	-1	9,939	-0.01%
2020/10/15	3	21.98	25	21.85	21.90	-22	9,479	-0.23%
2020/10/14	2	20.85	10	21.06	21.70	-8	9,276	-0.09%
2020/10/13	13	20.70	5.1	21.16	20.55	8	8,991	0.09%
2020/10/12	0	0.00	3	20.08	20.35	-3	8,798	-0.03%
2020/10/06	0	0.00	1	19.95	20.05	-1	8,698	-0.01%
2020/09/29	1	19.40	0	0.00	19.40	1	8,600	0.01%
2020/09/24	7	19.59	2	20.05	19.25	5	8,326	0.06%
2020/09/23	3	20.60	3	20.70	20.80	0	8,001	0.00%
2020/09/22	5	20.90	0	0.00	21.45	5	7,815	0.06%
2020/09/21	20	21.89	7	22.06	21.70	13	7,557	0.17%
2020/09/18	5	22.10	3	22.15	21.90	2	7,176	0.03%
2020/09/17	25	21.10	52	21.76	22.45	-27	6,583	-0.41%
2020/09/16	11	20.87	20	20.84	20.80	-9	5,838	-0.15%
2020/09/15	35	20.59	13	21.13	22.00	22	5,536	0.40%
2020/09/14	12	20.47	27	20.45	20.55	-15	5,082	-0.30%
2020/09/11	42	22.07	19	22.40	21.00	23	4,814	0.48%
2020/09/10	15	20.38	62.5	21.15	21.50	-47.5	3,904	-1.22%
2020/09/08	3	19.75	0	0.00	19.65	3	3,089	0.10%
2020/09/03	0	0.00	1	19.40	19.35	-1	2,709	-0.04%
2020/09/01	1.9	18.67	1	18.70	18.65	0.9	2,688	0.03%
2020/08/31	1	19.20	0	0.00	19.10	1	2,708	0.04%
2020/08/25	0	0.00	2	19.90	19.80	-2	2,766	-0.07%
2020/08/20	0	0.00	2	19.95	19.30	-2	2,571	-0.08%
2020/08/19	1	19.35	4	19.58	19.40	-3	2,435	-0.12%
2020/08/18	5	19.74	3	19.68	19.45	2	2,370	0.08%
2020/08/17	3	18.60	0	0.00	18.80	3	2,200	0.14%
2020/08/14	0	0.00	2	18.10	18.10	-2	2,122	-0.09%
2020/07/29	1	17.15	1	17.15	17.20	0	2,960	0.00%
2020/07/27	1	17.70	0	0.00	17.20	1	3,082	0.03%
2020/07/24	1	17.95	0	0.00	17.75	1	3,109	0.03%
2020/07/22	1	19.15	0	0.00	19.20	1	3,089	0.03%
2020/07/20	2	18.98	0	0.00	19.00	2	3,069	0.07%
2020/07/17	2	19.20	0	0.00	19.10	2	3,073	0.07%
2020/07/16	0	0.00	6	19.25	19.30	-6	3,097	-0.19%
2020/07/09	0	0.00	1	19.35	19.30	-1	3,249	-0.03%
2020/07/07	0	0.00	2	19.20	19.20	-2	3,312	-0.06%
2020/07/06	0	0.00	1	19.25	19.45	-1	3,327	-0.03%
2020/06/23	1	18.85	0	0.00	18.95	1	3,508	0.03%
2020/06/22	0	0.00	1	19.30	19.10	-1	3,545	-0.03%
2020/06/17	1	18.95	0	0.00	18.95	1	3,564	0.03%
2020/06/12	2	18.55	0	0.00	18.70	2	3,759	0.05%
2020/06/11	1	19.00	0	0.00	18.90	1	3,772	0.03%
2020/06/10	1	19.40	0	0.00	19.40	1	3,726	0.03%
2020/06/05	3	19.40	1	19.35	19.45	2	3,713	0.05%
2020/06/03	6	19.55	0.3	19.60	19.60	5.7	3,617	0.16%
2020/06/02	0	0.00	3	19.40	19.40	-3	3,557	-0.08%
2020/06/01	0	0.00	1	19.40	19.35	-1	3,531	-0.03%
2020/05/29	0	0.00	1	19.15	19.00	-1	3,495	-0.03%
2020/05/28	0	0.00	1	19.40	19.20	-1	3,475	-0.03%
2020/05/27	0	0.00	2	19.45	19.45	-2	3,454	-0.06%
2020/05/22	4	19.43	0	0.00	19.00	4	3,304	0.12%
2020/05/21	1	19.35	1	19.30	19.35	0	3,226	0.00%
2020/05/20	0	0.00	1	19.45	19.20	-1	3,183	-0.03%
2020/05/19	15	19.72	33	19.51	19.90	-18	3,085	-0.58%
2020/05/15	0	0.00	6	17.98	18.15	-6	2,761	-0.22%
2020/05/14	4	17.58	0	0.00	17.40	4	2,711	0.15%
2020/05/12	1	18.20	1	18.20	18.05	0	2,663	0.00%
2020/05/11	1	18.20	2	18.40	18.15	-1	2,644	-0.04%
2020/05/08	12	18.69	0	0.00	18.60	12	2,566	0.47%
2020/05/07	0	0.00	2	19.00	19.05	-2	2,522	-0.08%
2020/05/06	39	19.07	32	18.81	18.80	7	2,476	0.28%
2020/05/05	1	18.25	0	0.00	18.15	1	2,352	0.04%
2020/04/30	2	18.05	4	18.01	18.20	-2	2,272	-0.09%
2020/04/23	1	16.20	5	16.32	16.30	-4	2,125	-0.19%
2020/04/17	8	16.56	0	0.00	16.40	8	2,008	0.40%
2020/04/16	1	16.65	0	0.00	16.65	1	1,950	0.05%
2020/04/15	0	0.00	4	16.90	16.95	-4	1,905	-0.21%
2020/04/14	1	16.70	0	0.00	16.90	1	1,892	0.05%
2020/04/10	0	0.00	5	16.15	16.25	-5	1,913	-0.26%
2020/04/08	40	14.89	40	15.13	15.35	0	1,876	0.00%
2020/03/30	0	0.00	2	13.75	13.90	-2	1,691	-0.12%
2020/03/27	2	13.50	0.1	14.30	13.50	1.9	1,652	0.12%
2020/03/25	0	0.00	6	13.83	14.00	-6	1,546	-0.39%
2020/03/24	10	13.05	2	13.05	13.10	8	1,497	0.53%
2020/03/19	0	0.00	1	12.10	11.65	-1	1,406	-0.07%
2020/03/18	13	13.10	5	12.95	12.90	8	1,338	0.60%
2020/03/17	10	14.00	0	0.00	14.10	10	1,246	0.80%
2020/03/16	10	16.20	0	0.00	15.50	10	1,173	0.85%
2020/03/13	10	16.20	0	0.00	16.60	10	1,139	0.88%
2020/03/09	1	18.70	0	0.00	18.80	1	1,052	0.10%
2020/02/26	0	0.00	1	19.60	19.35	-1	1,023	-0.10%
2020/02/14	1	19.05	0	0.00	19.05	1	1,201	0.08%
2020/02/05	0	0.00	1	18.90	18.85	-1	1,483	-0.07%
2020/02/03	0	0.00	1	18.70	18.50	-1	1,542	-0.06%
2020/01/31	1	19.10	1	19.00	19.10	0	1,579	0.00%
2020/01/16	0	0.00	1	20.80	20.80	-1	1,827	-0.05%
2020/01/08	1	21.60	0	0.00	21.50	1	2,084	0.05%
2020/01/06	0	0.00	2	22.00	22.00	-2	2,072	-0.10%
2020/01/03	0	0.00	2	21.75	21.80	-2	2,007	-0.10%
2020/01/02	0	0.00	4	21.15	21.15	-4	1,974	-0.20%
2019/12/24	0	0.00	0	21.30	21.25	0	2,017	0.00%
2019/12/16	0	0.00	1	21.00	21.10	-1	2,155	-0.05%
2019/12/11	1	20.55	0	0.00	20.55	1	2,376	0.04%
2019/12/06	2	20.70	0	0.00	20.65	2	2,395	0.08%
2019/12/02	1	20.65	0	0.00	20.65	1	2,460	0.04%
2019/11/25	0	0.00	0.1	21.20	21.20	-0.1	2,434	-0.01%
2019/11/19	0	0.00	4	21.50	21.90	-4	2,456	-0.16%
2019/11/18	2	21.15	0	0.00	21.25	2	2,448	0.08%
2019/11/14	2	21.60	0	0.00	21.50	2	2,437	0.08%
2019/11/13	3	22.15	0	0.00	22.15	3	2,371	0.13%
2019/11/11	0	0.00	8	22.40	22.40	-8	2,440	-0.33%
2019/11/08	0	0.00	19	23.31	23.45	-19	2,508	-0.76%
2019/11/07	0	0.00	2	23.08	23.20	-2	2,443	-0.08%
2019/11/06	18	22.99	0	0.00	23.00	18	2,405	0.75%
2019/11/04	0	0.00	3	22.55	22.85	-3	2,359	-0.13%
2019/10/28	0	0.00	1	22.10	22.60	-1	2,205	-0.05%
2019/10/25	0	0.00	1	21.95	22.00	-1	2,114	-0.05%
2019/10/23	0	0.00	3	21.50	21.75	-3	2,121	-0.14%
2019/10/22	0	0.00	3	21.00	21.20	-3	2,117	-0.14%
2019/10/21	3	20.60	7	20.56	20.70	-4	2,080	-0.19%
2019/10/18	5	20.03	0	0.00	20.15	5	2,060	0.24%
2019/10/17	1	19.90	3	19.83	20.00	-2	2,059	-0.10%
2019/10/16	0	0.00	9	19.33	19.60	-9	2,051	-0.44%
2019/10/09	1	19.50	0	0.00	19.35	1	2,070	0.05%
2019/10/02	2	19.95	0	0.00	19.85	2	2,134	0.09%
2019/09/25	0	0.00	1	20.40	20.20	-1	2,187	-0.05%
2019/09/23	23	20.42	23	20.61	20.60	0	2,171	0.00%
2019/09/19	0	0.00	30	19.90	19.90	-30	2,150	-1.39%
2019/09/17	1	20.20	0	0.00	20.20	1	2,132	0.05%
2019/09/16	0	0.00	3	20.73	20.40	-3	2,137	-0.14%
2019/09/11	1	19.40	30	19.35	19.35	-29	2,063	-1.41%
2019/09/10	0	0.00	1	19.30	19.25	-1	2,073	-0.05%
2019/09/09	1	19.10	4	19.10	19.10	-3	2,087	-0.14%
2019/09/06	5	19.15	0	0.00	19.10	5	2,087	0.24%
2019/09/02	30	19.10	0	0.00	19.10	30	2,077	1.44%
2019/08/28	2	19.00	0	0.00	18.95	2	2,075	0.10%
2019/08/21	0	0.00	0	19.00	18.90	0	2,143	0.00%
2019/08/20	2	19.00	2	18.95	19.00	0	2,141	0.00%
2019/08/19	0	0.00	6	18.75	18.80	-6	2,134	-0.28%
2019/08/16	3	18.33	0	0.00	18.30	3	2,113	0.14%
2019/08/13	3	18.70	0	0.00	18.75	3	2,084	0.14%
2019/08/12	2	20.05	0	0.00	20.05	2	2,056	0.10%
2019/08/01	0	0.00	2	21.25	21.10	-2	2,162	-0.09%
2019/07/30	10	21.70	0	0.00	21.70	10	2,166	0.46%
2019/07/26	2	21.90	0	0.00	21.90	2	2,250	0.09%
2019/07/25	7	21.67	5	22.10	22.15	2	2,239	0.09%
2019/07/23	5	24.25	10	24.25	24.25	-5	2,081	-0.24%
2019/07/19	2	24.10	0	0.00	24.05	2	2,015	0.10%
2019/07/16	0	0.00	2	24.10	24.15	-2	2,019	-0.10%
2019/07/12	1	23.90	0	0.00	23.90	1	2,007	0.05%
2019/07/04	2	23.65	0	0.00	23.60	2	2,035	0.10%
2019/07/03	1	23.70	0	0.00	23.50	1	2,060	0.05%
2019/07/01	0.8	23.90	0	0.00	23.90	0.8	2,082	0.04%
2019/06/24	3	23.60	0	0.00	23.60	3	2,094	0.14%
2019/06/21	1	23.60	0	0.00	23.40	1	2,098	0.05%
2019/06/20	0	0.00	23.2	23.49	23.60	-23.2	2,094	-1.11%
2019/06/19	0	0.00	40	23.23	23.30	-40	2,081	-1.92%
2019/06/18	3	22.95	0	0.00	22.95	3	2,072	0.14%
2019/06/11	3	22.40	0	0.00	22.45	3	2,349	0.13%
2019/05/30	2	21.70	0	0.00	21.70	2	2,653	0.08%
2019/05/28	1	21.55	0	0.00	22.45	1	2,632	0.04%
2019/05/20	2	20.90	0	0.00	20.90	2	2,704	0.07%
2019/05/17	0	0.00	3	21.15	21.00	-3	2,707	-0.11%
2019/05/15	12	22.21	0	0.00	22.15	12	2,671	0.45%
2019/05/13	4	22.75	0	0.00	22.75	4	2,669	0.15%
2019/05/09	0	0.00	10	23.15	22.90	-10	2,721	-0.37%
2019/05/07	0	0.00	2	23.30	23.20	-2	2,711	-0.07%
2019/05/06	17	23.34	5	23.20	23.20	12	2,712	0.44%
2019/05/03	10	23.25	16	23.15	23.35	-6	2,675	-0.22%
2019/05/02	0	0.00	4	22.98	22.95	-4	2,615	-0.15%
2019/04/29	0	0.00	7	22.75	22.75	-7	2,649	-0.26%
2019/04/25	10	23.10	0.1	23.10	23.00	9.9	2,723	0.36%
2019/04/24	6	23.05	0	0.00	23.05	6	2,729	0.22%
2019/04/18	0	0.00	6	22.65	22.65	-6	2,855	-0.21%
2019/04/09	9	23.00	0	0.00	23.10	9	2,947	0.31%
2019/04/08	0.7	22.85	0	0.00	22.85	0.7	2,925	0.02%
2019/04/01	2	22.50	0	0.00	22.50	2	2,932	0.07%
2019/03/29	0	0.00	2	22.65	22.70	-2	2,887	-0.07%
2019/03/28	1	22.70	1	22.60	22.60	0	2,925	0.00%
2019/03/27	3	22.80	0	0.00	22.75	3	2,922	0.10%
2019/03/25	10	22.60	10	22.70	22.65	0	2,926	0.00%
2019/03/22	2.2	23.08	0	0.00	22.85	2.2	2,923	0.08%
2019/03/20	3	22.65	2	22.65	22.65	1	2,901	0.03%
2019/03/19	0	0.00	9	22.66	22.65	-9	2,917	-0.31%
2019/03/18	45	22.50	0	0.00	22.75	45	2,933	1.53%
2019/03/15	46	22.21	87	22.51	22.50	-41	2,910	-1.41%
2019/03/13	2	22.95	0	0.00	22.95	2	2,807	0.07%
2019/03/12	2	23.30	0	0.00	23.35	2	2,821	0.07%
2019/03/11	20	23.40	0	0.00	23.30	20	2,831	0.71%
2019/02/20	0	0.00	5	24.05	23.95	-5	2,713	-0.18%
2019/02/15	2	23.80	0	0.00	23.45	2	2,687	0.07%
2019/02/14	4	23.85	2	24.30	24.25	2	2,665	0.08%
2019/02/13	3	23.87	0	0.00	23.85	3	2,635	0.11%
2019/01/30	0	0.00	2	23.55	23.50	-2	2,668	-0.07%
2019/01/24	0	0.00	3	22.75	22.80	-3	2,734	-0.11%
2019/01/21	3	23.25	0	0.00	23.30	3	2,781	0.11%
2019/01/18	8	23.24	0	0.00	23.15	8	2,770	0.29%
2019/01/09	0	0.00	1	22.60	22.90	-1	3,218	-0.03%
2019/01/08	0	0.00	4	22.09	22.10	-4	3,152	-0.13%
2019/01/04	0	0.00	1	20.95	21.00	-1	3,128	-0.03%
2018/12/26	2	22.45	0	0.00	22.00	2	3,249	0.06%
2018/12/24	1	22.85	0	0.00	22.70	1	3,336	0.03%
2018/12/21	0	0.00	4	21.95	21.60	-4	3,364	-0.12%
2018/12/20	1	21.70	1	21.55	21.70	0	3,373	0.00%
2018/12/19	1	22.10	0	0.00	22.10	1	3,418	0.03%
2018/12/13	3	23.10	0	0.00	23.10	3	3,675	0.08%
2018/12/11	1	22.80	1	22.80	22.75	0	3,687	0.00%
2018/12/07	0	0.00	2	23.30	23.00	-2	3,723	-0.05%
2018/12/06	3	22.50	0	0.00	22.30	3	3,704	0.08%
2018/12/05	2	22.85	0	0.00	22.75	2	3,764	0.05%
2018/12/04	5	23.32	0	0.00	23.10	5	3,865	0.13%
2018/12/03	2	22.45	1	22.50	23.10	1	3,829	0.03%
2018/11/30	0	0.00	4	21.30	21.60	-4	3,764	-0.11%
2018/11/29	0	0.00	2	20.80	20.85	-2	3,739	-0.05%
2018/11/26	0	0.00	2	20.25	20.40	-2	3,730	-0.05%
2018/11/23	3	20.53	0	0.00	20.30	3	3,747	0.08%
2018/11/16	4	20.78	0	0.00	20.55	4	3,924	0.10%
2018/11/12	0	0.00	2	20.45	20.50	-2	4,115	-0.05%
2018/11/08	2	20.05	0	0.00	20.35	2	4,356	0.05%
2018/11/07	0	0.00	1	19.05	19.45	-1	4,453	-0.02%
2018/11/06	1	19.05	1	19.10	19.00	0	4,447	0.00%
2018/10/26	0	0.00	1	17.80	17.95	-1	4,286	-0.02%
2018/10/25	10	17.80	0	0.00	17.60	10	4,287	0.23%
2018/10/24	10	18.35	11	18.41	18.45	-1	4,259	-0.02%
2018/10/23	40	18.60	31	18.78	18.80	9	4,221	0.21%
2018/10/22	1	18.90	40	18.28	18.90	-39	4,191	-0.93%
2018/10/19	50	18.26	60	18.80	18.15	-10	4,177	-0.24%
2018/10/18	133	19.91	122	19.37	19.50	11	4,094	0.27%	大買/大賣/
2018/10/17	34	21.34	0	0.00	21.25	34	3,885	0.88%
2018/10/16	55	22.25	0	0.00	22.05	55	3,833	1.43%
2018/10/15	0	0.00	20	22.65	22.70	-20	3,797	-0.53%
2018/10/12	20	22.20	0	0.00	22.80	20	3,786	0.53%
2018/10/08	3	24.90	0	0.00	25.00	3	3,715	0.08%
2018/10/02	6	25.77	2	25.50	25.50	4	3,560	0.11%
2018/09/28	3	25.75	0	0.00	25.50	3	3,500	0.09%
2018/09/25	12	25.62	0	0.00	25.35	12	3,474	0.35%
2018/09/21	1	24.70	70	25.01	25.40	-69	3,475	-1.99%
2018/09/20	20	24.45	20	25.18	24.35	0	3,449	0.00%
2018/09/18	20	24.90	1	25.00	24.85	19	3,456	0.55%
2018/09/17	1	25.20	1	25.20	25.30	0	3,472	0.00%
2018/09/14	10	25.20	0	0.00	25.50	10	3,469	0.29%
2018/09/12	22	25.08	30	25.60	25.00	-8	3,399	-0.24%
2018/09/11	41	25.01	0	0.00	25.25	41	3,361	1.22%
2018/09/10	10	27.25	1	25.75	25.95	9	3,259	0.28%
2018/09/07	1	28.70	6	28.67	28.45	-5	3,165	-0.16%
2018/09/06	5	28.50	0	0.00	28.60	5	3,145	0.16%
2018/08/31	0	0.00	11	30.04	30.05	-11	3,179	-0.35%
2018/08/29	12	30.08	0	0.00	29.95	12	3,214	0.37%
2018/08/28	5	30.02	0	30.05	30.05	5	3,238	0.15%
2018/08/23	6	30.18	0	0.00	30.15	6	3,265	0.18%
2018/08/22	0	0.00	12	30.93	31.00	-12	3,181	-0.38%
2018/08/21	3	30.30	3	30.45	30.40	0	3,095	0.00%
2018/08/20	2	30.45	6	30.95	30.40	-4	3,098	-0.13%
2018/08/15	5	30.60	3	30.82	30.75	2	3,149	0.06%
2018/08/14	5	29.94	18	29.39	30.00	-13	2,956	-0.44%
2018/08/13	10	28.30	0	0.00	28.20	10	2,872	0.35%
2018/08/10	1	28.70	0	0.00	28.75	1	3,002	0.03%
2018/08/07	2	28.85	0	0.00	28.90	2	3,291	0.06%
2018/07/31	0	0.00	2	28.90	29.00	-2	3,558	-0.06%
2018/07/26	2	28.30	0	0.00	28.35	2	3,529	0.06%
2018/07/25	2	30.35	0	0.00	30.40	2	3,494	0.06%
2018/07/24	1	29.80	0	0.00	29.90	1	3,448	0.03%
2018/07/17	0	0.00	0.2	29.25	29.25	-0.2	3,613	-0.01%
2018/07/11	0	0.00	10	29.60	29.60	-10	3,933	-0.25%
2018/07/10	0	0.00	17	29.47	29.60	-17	4,072	-0.42%
2018/07/09	22	29.00	1	28.95	29.00	21	4,146	0.51%
2018/07/06	6	29.00	0	0.00	28.90	6	4,183	0.14%
2018/07/03	4	30.18	0	0.00	29.85	4	4,406	0.09%
2018/07/02	0	0.00	2	30.55	30.80	-2	4,364	-0.05%
2018/06/27	0	0.00	10	28.85	29.60	-10	4,291	-0.23%
2018/06/26	10	28.25	0	0.00	28.40	10	4,318	0.23%
2018/06/22	0	0.00	10	29.45	29.10	-10	4,404	-0.23%
2018/06/21	10	29.25	0	0.00	29.25	10	4,479	0.22%
2018/06/15	4	29.43	12	30.06	30.00	-8	4,706	-0.17%
2018/06/13	0	0.00	3	30.05	29.95	-3	4,872	-0.06%
2018/06/12	2	29.95	0.5	30.05	30.00	1.6	5,081	0.03%
2018/06/11	10	30.05	0	0.00	30.00	10	5,111	0.20%
2018/06/08	0	0.00	25	30.38	30.20	-25	5,137	-0.49%
2018/06/06	10	29.95	0	0.00	29.95	10	5,174	0.19%
2018/06/04	10	30.05	0	0.00	30.00	10	5,229	0.19%
2018/06/01	0	0.00	10	30.20	30.25	-10	5,208	-0.19%
2018/05/31	11	29.99	0	0.00	29.85	11	5,260	0.21%
2018/05/30	1	30.15	10	30.05	30.15	-9	5,268	-0.17%
2018/05/29	10	30.10	5	30.45	30.20	5	5,338	0.09%
2018/05/25	7	30.37	0	0.00	30.50	7	5,387	0.13%
2018/05/24	8	30.83	0	0.00	30.80	8	5,368	0.15%
2018/05/23	5	31.63	1	31.90	31.40	4	5,350	0.07%
2018/05/22	4	31.95	0	0.00	31.85	4	5,329	0.08%
2018/05/21	0	0.00	1	32.70	32.10	-1	5,368	-0.02%
2018/05/18	1	32.30	2	32.00	32.20	-1	5,286	-0.02%
2018/05/16	0	0.00	5	31.06	31.60	-5	5,245	-0.10%
2018/05/14	0	0.00	2	30.50	30.65	-2	5,121	-0.04%
2018/05/10	2	30.35	8	30.45	30.50	-6	5,108	-0.12%
2018/05/09	4	31.04	0	0.00	30.30	4	5,070	0.08%
2018/05/08	0.6	32.15	0	0.00	32.15	0.6	4,960	0.01%
2018/05/07	0	0.00	1	32.00	32.05	-1	5,050	-0.02%
2018/05/03	1	31.30	0	0.00	31.45	1	5,370	0.02%
2018/05/02	1	31.65	0	0.00	31.70	1	5,422	0.02%
2018/04/30	2	31.83	0	0.00	31.95	2	5,423	0.04%
2018/04/27	1	32.30	1	32.05	32.20	0	5,429	0.00%
2018/04/26	2	32.50	2	33.00	32.20	0	5,437	0.00%
2018/04/25	1	31.90	0	0.00	32.20	1	5,412	0.02%
2018/04/24	1	32.00	0	0.00	32.15	1	5,465	0.02%
2018/04/23	6	32.99	8	33.28	32.70	-2	5,464	-0.04%
2018/04/20	7.3	33.87	3	34.12	33.80	4.3	5,511	0.08%
2018/04/19	11	34.48	13	34.68	33.90	-2	5,523	-0.04%
2018/04/18	0	0.00	2	34.08	34.20	-2	5,693	-0.04%
2018/04/17	1	33.35	1	33.20	33.20	0	5,704	0.00%
2018/04/16	4	33.74	1	34.05	33.95	3	5,726	0.05%
2018/04/13	5	33.20	0	0.00	33.20	5	5,722	0.09%
2018/04/11	0	0.00	5	33.03	32.40	-5	5,689	-0.09%
2018/04/09	0	0.00	2	32.35	32.70	-2	5,656	-0.04%
2018/04/03	2	31.70	0	0.00	31.90	2	5,601	0.04%
2018/03/31	0	0.00	2	32.75	32.50	-2	6,027	-0.03%
2018/03/30	1	31.60	0	0.00	31.50	1	6,321	0.02%
2018/03/28	9	31.93	3	31.85	32.00	6	6,607	0.09%
2018/03/26	4	31.64	1	31.45	31.20	3	7,123	0.04%
2018/03/23	3	31.67	0	0.00	31.65	3	7,068	0.04%
2018/03/22	0	0.00	1	32.20	32.20	-1	7,058	-0.01%
2018/03/21	3	32.85	0	0.00	32.75	3	7,017	0.04%
2018/03/20	0	0.00	1	33.10	33.50	-1	6,894	-0.01%
2018/03/19	2	32.85	5	33.61	32.70	-3	6,828	-0.04%
2018/03/16	0	0.00	24	33.14	33.70	-24	6,707	-0.36%
2018/03/15	3	31.63	0	0.00	31.60	3	6,527	0.05%
2018/03/14	4	32.03	2	32.40	31.85	2	6,512	0.03%
2018/03/13	1	32.30	0	0.00	32.40	1	6,521	0.02%
2018/03/09	0	0.00	2	32.60	32.40	-2	6,496	-0.03%
2018/03/07	3	31.97	0	0.00	31.75	3	6,584	0.05%
2018/03/05	7	32.43	1	32.20	32.00	6	6,596	0.09%
2018/03/02	3	33.10	0	0.00	32.70	3	6,559	0.05%
2018/02/27	0	0.00	5	33.58	33.40	-5	6,471	-0.08%
2018/02/23	0	0.00	15	32.85	32.90	-15	6,472	-0.23%
2018/02/22	6	32.99	11	33.08	32.75	-5	6,489	-0.08%
2018/02/21	0	0.00	11	33.55	34.00	-11	6,570	-0.17%
2018/02/12	0	0.00	1	31.60	31.60	-1	6,738	-0.01%
2018/02/09	3	31.18	0	0.00	30.85	3	6,932	0.04%
2018/02/06	5	31.15	8	31.46	31.40	-3	7,059	-0.04%
2018/02/05	2	31.95	1	31.80	31.95	1	7,244	0.01%
2018/02/02	0	0.00	1	33.85	33.20	-1	7,238	-0.01%
2018/02/01	1	33.40	0	0.00	33.95	1	7,259	0.01%
2018/01/31	0	0.00	2	33.00	33.65	-2	7,278	-0.03%
2018/01/30	8	34.00	4	34.25	33.65	4	7,274	0.05%
2018/01/29	25	35.05	54	35.00	35.55	-29	7,250	-0.40%
2018/01/26	0	0.00	102	33.00	33.85	-102	7,042	-1.45%	大賣/鉅額交易
2018/01/25	0.2	32.85	15	33.05	32.85	-14.8	7,033	-0.21%
2018/01/23	3	32.30	6	32.34	32.10	-3	7,029	-0.04%
2018/01/22	20	32.67	5	32.67	32.70	15	7,014	0.21%
2018/01/19	4	32.80	2	32.20	32.20	2	7,063	0.03%
2018/01/18	5	32.19	4	32.40	32.40	1	7,059	0.01%
2018/01/17	3	32.68	8	32.94	32.65	-5	7,034	-0.07%
2018/01/16	0	0.00	3	33.85	33.10	-3	7,009	-0.04%
2018/01/15	2.2	33.48	2	33.60	33.60	0.2	6,962	0.00%
2018/01/12	12	34.06	7	33.98	33.80	5	6,929	0.07%
2018/01/11	0	0.00	18	32.72	32.70	-18	6,666	-0.27%
2018/01/10	13	32.03	0	0.00	32.00	13	6,592	0.20%
2018/01/09	0	0.00	15	32.70	32.20	-15	6,553	-0.23%
2018/01/05	11	32.14	5	31.90	32.05	6	6,482	0.09%
2018/01/03	12.2	32.53	0	0.00	32.75	12.2	6,421	0.19%