華夏 (1305)-元大-屏東券商分點個股進出

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
18.10
漲跌
▼0.05
漲幅
-0.28%
成交量
1,082張
產業
上市塑膠類股
602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－元大-屏東券商分點個股進出

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-屏東券商分點個股進出
元大-屏東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
2024/05/06	1	18.15	1	18.25	18.10	0	1,330	0.00%
2024/05/02	1.2	18.11	0	0.00	18.25	1.2	1,313	0.09%
2024/04/30	20	18.35	20	18.34	18.30	0	1,302	0.00%
2024/04/26	20	17.85	45	17.88	17.90	-25	1,275	-1.96%
2024/04/25	30	18.00	61	17.93	17.90	-31	1,261	-2.46%
2024/04/24	0	0.00	9	18.05	18.05	-9	1,262	-0.71%
2024/04/23	80	18.14	15	18.05	18.05	65	1,274	5.10%
2024/04/19	2	18.03	0	0.00	17.95	2	1,264	0.16%
2024/04/18	0	0.00	4	18.05	18.15	-4	1,235	-0.32%
2024/04/16	1	18.25	0	0.00	18.20	1	1,225	0.08%
2024/04/15	0	0.00	1	19.10	18.75	-1	1,211	-0.08%
2024/04/11	40	18.93	70	18.84	18.80	-30	1,182	-2.54%
2024/04/10	20	19.00	21	19.20	19.10	-1	1,176	-0.09%
2024/04/08	0.1	18.55	1	18.35	18.55	-0.9	1,133	-0.08%
2024/04/01	1	18.80	0	0.00	18.75	1	1,080	0.09%
2024/03/25	2	18.10	0	0.00	18.20	2	1,072	0.19%
2024/03/22	1	18.20	2	18.20	18.25	-1	1,077	-0.09%
2024/03/21	2	18.33	0	0.00	18.35	2	1,128	0.18%
2024/03/19	7	18.54	0	0.00	18.45	7	1,113	0.63%
2024/03/18	24	18.39	0	0.00	18.35	24	1,098	2.18%
2024/03/15	3.1	18.68	0	0.00	18.70	3.1	1,080	0.29%
2024/03/14	3	19.05	0	0.00	19.05	3	1,057	0.28%
2024/03/13	3.1	19.14	0	0.00	19.05	3.1	1,056	0.29%
2024/03/12	1	19.35	0	0.00	19.35	1	1,047	0.10%
2024/03/11	2	19.20	0	0.00	19.20	2	1,066	0.19%
2024/03/08	1	19.20	0	0.00	19.15	1	1,071	0.09%
2024/03/07	1	19.40	0	0.00	19.25	1	1,088	0.09%
2024/03/06	2	19.45	0	0.00	19.45	2	1,069	0.19%
2024/03/05	11	19.80	0.1	20.00	19.80	10.9	1,038	1.05%
2024/03/04	2	19.95	0.3	20.00	19.90	1.7	1,034	0.16%
2024/03/01	6	20.25	0	0.00	20.10	6	1,021	0.59%
2024/02/29	30	20.25	0	0.00	20.35	30	1,024	2.93%
2024/02/27	0	0.00	1	20.35	20.30	-1	1,018	-0.10%
2024/02/26	1.3	20.56	0.1	20.60	20.50	1.2	1,010	0.12%
2024/02/23	0	0.00	1	20.70	20.50	-1	1,015	-0.10%
2024/02/22	1	20.80	0	0.00	20.80	1	1,015	0.10%
2024/02/20	2	20.95	0	0.00	21.05	2	1,038	0.19%
2024/02/19	0.1	21.15	29	21.14	21.20	-28.9	1,079	-2.68%
2024/02/16	19	20.75	0	0.00	20.65	19	1,102	1.72%
2024/01/31	1	20.65	0	0.00	20.55	1	1,148	0.09%
2024/01/30	2	20.63	0	0.00	20.50	2	1,161	0.17%
2024/01/24	1	20.65	1	20.60	20.55	0	1,226	0.00%
2024/01/22	0	0.00	0.1	20.31	20.20	-0.1	1,233	-0.01%
2024/01/18	0.3	20.27	0	0.00	20.15	0.3	1,241	0.02%
2024/01/17	10.5	20.27	0	0.00	20.25	10.5	1,247	0.84%
2024/01/16	1	20.85	0	0.00	20.85	1	1,241	0.08%
2024/01/15	1	21.60	0	0.00	21.40	1	1,241	0.08%
2024/01/10	17	21.75	0	0.00	21.65	17	1,482	1.15%
2024/01/08	1	22.30	0	0.00	22.25	1	1,517	0.07%
2024/01/05	12	22.25	0	0.00	22.20	12	1,526	0.79%
2023/12/29	1	22.30	0	0.00	22.30	1	1,600	0.06%
2023/12/25	2	22.28	0	0.00	22.25	2	1,661	0.12%
2023/12/22	1	22.70	5	22.80	22.60	-4	1,677	-0.24%
2023/12/21	0	0.00	1	23.25	23.20	-1	1,681	-0.06%
2023/12/20	0	0.00	4.1	23.30	23.35	-4.1	1,686	-0.24%
2023/12/19	2	23.03	0	0.00	23.00	2	1,681	0.12%
2023/12/18	1	23.60	1	23.80	23.60	0	1,683	0.00%
2023/12/15	2	23.15	2	23.00	23.05	0	1,646	0.00%
2023/12/13	5	22.70	0	0.00	22.50	5	1,703	0.29%
2023/12/12	5	22.60	0	0.00	22.55	5	1,740	0.29%
2023/12/08	1	22.95	0	0.00	23.05	1	1,916	0.05%
2023/12/05	0	0.00	0.2	23.30	23.20	-0.2	2,165	-0.01%
2023/12/04	0	0.00	5	23.75	23.75	-5	2,160	-0.23%
2023/11/28	0	0.00	1	23.50	23.45	-1	2,256	-0.04%
2023/11/21	0.1	23.35	1.1	23.40	23.40	-1	2,282	-0.04%
2023/11/20	0	0.00	3	23.40	23.50	-3	2,281	-0.13%
2023/11/17	0.1	23.40	9	23.56	23.40	-8.9	2,294	-0.39%
2023/11/16	0	23.40	20	23.38	23.35	-20	2,293	-0.87%
2023/11/15	0	0.00	1	22.90	22.90	-1	2,262	-0.04%
2023/11/14	0.5	21.90	0	0.00	22.10	0.5	2,257	0.02%
2023/11/13	0.1	22.15	0	0.00	22.00	0.1	2,287	0.00%
2023/11/09	3	22.65	6	22.71	22.75	-3	2,368	-0.13%
2023/11/07	4	22.25	0	0.00	22.25	4	2,426	0.16%
2023/11/06	10	22.52	1	22.70	22.70	9	2,453	0.37%
2023/10/31	5	21.75	1	21.50	21.35	4	2,717	0.15%
2023/10/27	6	21.77	0	0.00	21.85	6	3,052	0.20%
2023/10/26	0	0.00	1	21.80	21.75	-1	3,193	-0.03%
2023/10/25	1	21.95	0	0.00	21.95	1	3,299	0.03%
2023/10/23	1	21.75	0	0.00	21.55	1	3,386	0.03%
2023/10/19	15.2	22.41	0	0.00	22.10	15.2	3,411	0.45%
2023/10/18	6	22.88	0	0.00	23.55	6	3,345	0.18%
2023/10/17	1	23.05	0	0.00	23.05	1	3,277	0.03%
2023/10/16	0	0.00	1	23.30	23.50	-1	3,300	-0.03%
2023/10/13	2	22.95	0	0.00	22.90	2	3,329	0.06%
2023/10/12	1	22.95	0	0.00	23.00	1	3,341	0.03%
2023/10/11	24.5	22.85	0	0.00	22.80	24.5	3,340	0.73%
2023/10/06	2	23.63	0	0.00	23.75	2	3,291	0.06%
2023/10/04	8	23.44	0	0.00	23.40	8	3,293	0.24%
2023/10/03	1	24.05	1	24.00	23.95	0	3,283	0.00%
2023/10/02	1	24.50	0	0.00	24.45	1	3,272	0.03%
2023/09/28	0	0.00	13	24.75	24.90	-13	3,266	-0.40%
2023/09/27	11.1	24.01	0	0.00	24.40	11.1	3,250	0.34%
2023/09/26	2	24.60	0	0.00	24.45	2	3,213	0.06%
2023/09/25	1	25.20	0	0.00	25.15	1	3,182	0.03%
2023/09/22	0	0.00	1	25.50	25.45	-1	3,172	-0.03%
2023/09/21	10	25.40	0	0.00	25.40	10	3,163	0.32%
2023/09/19	0	0.00	12	26.56	26.35	-12	3,136	-0.38%
2023/09/18	0	0.00	1	25.95	26.15	-1	3,080	-0.03%
2023/09/15	2	26.20	0	0.00	26.00	2	3,057	0.07%
2023/09/14	2	26.08	0	0.00	26.50	2	3,019	0.07%
2023/09/13	2	26.53	11.2	26.50	26.45	-9.2	2,970	-0.31%
2023/09/12	2	25.33	1	25.15	25.60	1	2,858	0.03%
2023/09/11	9	25.81	1	25.80	25.70	8	2,803	0.29%
2023/09/08	3	25.75	4	25.99	26.25	-1	2,718	-0.04%
2023/09/05	3	25.22	1	25.70	25.00	2	2,556	0.08%
2023/09/04	0	0.00	35	25.20	25.45	-35	2,531	-1.38%
2023/09/01	0	0.00	1	24.40	24.30	-1	2,479	-0.04%
2023/08/31	1	23.80	32	24.15	24.15	-31	2,478	-1.25%
2023/08/30	0	0.00	4	23.66	23.85	-4	2,469	-0.16%
2023/08/28	2	22.85	0	0.00	22.75	2	2,467	0.08%
2023/08/25	0	0.00	0.1	23.10	23.10	-0.1	2,467	0.00%
2023/08/23	1	23.00	0	0.00	23.05	1	2,480	0.04%
2023/08/22	33	23.12	1	23.15	23.00	32	2,469	1.30%
2023/08/21	0	0.00	2.4	23.32	23.50	-2.4	2,467	-0.10%
2023/08/18	0	0.00	29.1	24.00	23.80	-29.1	2,462	-1.18%
2023/08/17	37	22.82	1	23.35	23.35	36	2,440	1.48%
2023/08/16	19	23.66	2	23.83	23.50	17	2,406	0.71%
2023/08/14	2	24.70	0	0.00	24.30	2	2,330	0.09%
2023/08/08	0	0.00	2.2	26.08	25.65	-2.2	2,190	-0.10%
2023/08/07	1	24.90	2	25.63	25.80	-1	2,127	-0.05%
2023/08/04	1	24.85	0	0.00	25.40	1	2,050	0.05%
2023/08/02	3	25.77	24.2	26.06	25.55	-21.2	1,954	-1.08%
2023/08/01	5	24.35	8	24.54	24.60	-3	1,685	-0.18%
2023/07/31	6	23.58	26	24.26	24.30	-20	1,636	-1.22%
2023/07/28	0	0.00	34	23.50	23.25	-34	1,510	-2.25%
2023/07/27	0	0.00	11	22.90	22.85	-11	1,440	-0.76%
2023/07/25	0.1	22.20	0	0.00	22.10	0.1	1,344	0.01%
2023/07/24	15	22.12	0	0.00	22.00	15	1,306	1.15%
2023/07/21	9.3	22.56	0	0.00	22.45	9.3	1,266	0.73%
2023/07/19	7	22.55	0	0.00	22.85	7	1,201	0.58%
2023/07/18	1	23.05	16	23.10	22.95	-15	1,173	-1.28%
2023/07/17	33	22.30	0	0.00	22.55	33	1,139	2.89%
2023/07/13	10	22.40	0	0.00	22.45	10	1,133	0.88%
2023/07/10	1	22.70	0	0.00	22.70	1	1,145	0.09%
2023/07/06	1	23.10	4	23.35	23.00	-3	1,151	-0.26%
2023/06/28	1	23.30	0	0.00	23.35	1	1,218	0.08%
2023/06/27	14	23.56	0	0.00	23.50	14	1,224	1.14%
2023/06/19	0	0.00	2	24.25	24.20	-2	1,273	-0.16%
2023/06/15	1	23.80	0	0.00	23.95	1	1,324	0.08%
2023/06/13	0	0.00	3	23.95	24.00	-3	1,452	-0.21%
2023/06/07	3	24.20	0	0.00	24.05	3	1,698	0.18%
2023/06/06	0	0.00	2	24.53	24.30	-2	1,717	-0.12%
2023/06/01	2	23.65	0	0.00	23.60	2	1,864	0.11%
2023/05/31	15	23.70	0	0.00	23.60	15	1,881	0.80%
2023/05/29	7	23.84	0	0.00	23.85	7	1,983	0.35%
2023/05/26	0	0.00	40	24.10	24.30	-40	1,990	-2.01%
2023/05/23	1	24.60	0	0.00	24.60	1	2,030	0.05%
2023/05/22	0	0.00	0.1	24.45	24.45	-0.1	2,039	0.00%
2023/05/18	2	23.95	0	0.00	23.95	2	2,045	0.10%
2023/05/17	0	0.00	1	24.05	24.15	-1	2,044	-0.05%
2023/05/12	1	23.30	0	0.00	23.50	1	2,076	0.05%
2023/05/11	1	23.30	0	0.00	23.30	1	2,091	0.05%
2023/05/05	1	24.05	0	0.00	24.15	1	2,296	0.04%
2023/05/04	0	0.00	1.1	24.22	24.60	-1.1	2,351	-0.04%
2023/05/03	8	24.10	0	0.00	24.05	8	2,434	0.33%
2023/04/26	0	0.00	0.4	25.00	25.00	-0.4	2,633	-0.02%
2023/04/24	0	0.00	4	25.30	25.35	-4	2,745	-0.15%
2023/04/21	2	25.38	0	0.00	25.05	2	2,853	0.07%
2023/04/20	10	25.95	5	25.72	25.55	5	3,105	0.16%
2023/04/18	10	26.80	1	26.80	26.75	9	3,150	0.29%
2023/04/17	0	0.00	1	27.15	27.05	-1	3,202	-0.03%
2023/04/14	11	26.86	0	0.00	27.00	11	3,221	0.34%
2023/04/13	9	26.95	4	27.00	26.80	5	3,265	0.15%
2023/04/12	2	26.95	0	0.00	26.95	2	3,314	0.06%
2023/04/11	0.3	26.60	0	0.00	26.70	0.3	3,356	0.01%
2023/04/06	2	26.70	0	0.00	26.70	2	3,604	0.06%
2023/03/28	0	0.00	3	26.00	25.90	-3	4,171	-0.07%
2023/03/27	0	0.00	1	26.05	26.05	-1	4,216	-0.02%
2023/03/23	3	26.65	0	0.00	26.45	3	4,464	0.07%
2023/03/17	7	26.35	8.1	26.26	26.75	-1.1	5,337	-0.02%
2023/03/15	1	25.95	0	0.00	25.75	1	5,224	0.02%
2023/03/14	1	25.05	1	26.15	26.20	0	5,205	0.00%
2023/03/13	1.2	26.15	0	0.00	26.00	1.2	5,115	0.02%
2023/03/10	4	26.81	0.1	26.80	26.70	3.9	5,051	0.08%
2023/03/09	4	27.90	0	0.00	27.55	4	5,047	0.08%
2023/03/08	0	0.00	0.6	28.15	28.05	-0.6	5,104	-0.01%
2023/03/07	0	0.00	2	28.30	28.35	-2	5,078	-0.04%
2023/03/06	3	28.37	7.1	28.66	28.20	-4.1	5,067	-0.08%
2023/03/02	4	27.96	2	27.60	27.55	2	4,946	0.04%
2023/02/24	1	28.55	3	28.60	28.55	-2	4,828	-0.04%
2023/02/23	3	28.30	1	28.55	28.25	2	4,801	0.04%
2023/02/22	0	0.00	2.2	28.38	28.45	-2.2	4,803	-0.05%
2023/02/21	0	0.00	2	28.13	28.15	-2	4,793	-0.04%
2023/02/17	0	27.75	0	0.00	27.70	0	4,799	0.00%
2023/02/16	0	0.00	1	27.90	27.75	-1	4,821	-0.02%
2023/02/14	0	0.00	5	27.90	27.90	-5	4,801	-0.10%
2023/02/10	3	26.87	3	26.90	26.70	0	4,791	0.00%
2023/02/08	0	0.00	1	27.75	27.55	-1	4,757	-0.02%
2023/02/07	0.2	27.80	0	0.00	27.80	0.2	4,760	0.00%
2023/02/06	1	27.60	2	27.50	27.45	-1	4,745	-0.02%
2023/02/03	13	27.43	1	28.15	27.20	12	4,696	0.26%
2023/02/02	9	28.44	0	0.00	28.35	9	4,543	0.20%
2023/02/01	2	28.93	8	29.04	29.20	-6	4,474	-0.13%
2023/01/31	7	28.19	0	0.00	28.15	7	4,374	0.16%
2023/01/30	0	0.00	1	28.90	28.70	-1	4,323	-0.02%
2023/01/17	1	29.20	13	28.64	29.10	-12	4,240	-0.28%
2023/01/11	0.1	28.15	6.3	28.24	28.30	-6.2	4,036	-0.15%
2023/01/10	8	27.73	33.3	27.95	28.00	-25.3	3,929	-0.64%
2023/01/06	3	26.30	0	0.00	26.50	3	3,617	0.08%
2023/01/05	3.4	25.99	3	25.95	25.80	0.4	3,595	0.01%
2022/12/30	4	26.65	4	26.45	26.40	0	3,446	0.00%
2022/12/29	1	26.70	0	0.00	26.80	1	3,383	0.03%
2022/12/28	0	0.00	8	26.97	27.10	-8	3,335	-0.24%
2022/12/27	0	0.00	1	27.30	26.55	-1	3,238	-0.03%
2022/12/26	2	26.43	1	26.50	26.90	1	3,138	0.03%
2022/12/23	8	26.31	7	26.47	26.50	1	3,055	0.03%
2022/12/22	2	25.90	7	25.86	26.20	-5	2,820	-0.18%
2022/12/21	4	23.75	0	0.00	24.05	4	2,646	0.15%
2022/12/20	2.3	23.52	0.1	23.40	23.45	2.2	2,635	0.08%
2022/12/19	2	24.53	1	24.55	24.40	1	2,562	0.04%
2022/12/16	0	0.00	1	25.80	25.25	-1	2,508	-0.04%
2022/12/15	4	25.53	56.7	25.48	25.80	-52.7	2,413	-2.18%
2022/12/14	3	25.05	3	25.40	25.35	0	2,253	0.00%
2022/12/13	4	25.41	10.1	25.74	25.90	-6.1	2,115	-0.29%
2022/12/12	13.1	24.52	24	25.26	25.60	-10.9	1,944	-0.56%
2022/12/09	22	23.90	61	23.78	24.35	-39	1,596	-2.44%
2022/12/08	5	21.50	0	0.00	22.15	5	1,270	0.39%
2022/12/07	16.4	21.80	0	0.00	21.50	16.4	1,260	1.30%
2022/12/06	2	22.25	0	0.00	21.70	2	1,258	0.16%
2022/12/05	4	22.50	2	22.43	22.45	2	1,245	0.16%
2022/12/02	0	0.00	17	22.50	22.30	-17	1,245	-1.37%
2022/12/01	15	22.27	9	22.42	22.10	6	1,228	0.49%
2022/11/30	0	0.00	7	22.56	22.35	-7	1,197	-0.58%
2022/11/29	16	21.55	0	0.00	21.55	16	1,118	1.43%
2022/11/28	8	20.98	8	21.60	21.60	0	1,131	0.00%
2022/11/25	2	21.10	1	21.25	21.05	1	1,117	0.09%
2022/11/22	0.1	20.45	0	0.00	20.60	0.1	1,122	0.01%
2022/11/17	0	0.00	4	21.00	21.15	-4	1,134	-0.35%
2022/11/16	1	20.85	1	20.40	20.30	0	1,118	0.00%
2022/11/15	1	21.05	0	0.00	21.05	1	1,105	0.09%
2022/11/14	0	0.00	10	20.50	20.85	-10	1,094	-0.91%
2022/11/11	1	20.25	0	0.00	20.20	1	1,069	0.09%
2022/11/09	1	20.30	5	20.25	20.45	-4	1,079	-0.37%
2022/11/07	0	0.00	1	19.80	20.05	-1	1,075	-0.09%
2022/11/04	6	19.33	0	0.00	19.60	6	1,066	0.56%
2022/11/03	8	19.31	3	19.50	19.40	5	1,089	0.46%
2022/11/02	1	19.75	0	0.00	19.75	1	1,092	0.09%
2022/11/01	0	0.00	0.1	20.15	20.10	-0.1	1,114	0.00%
2022/10/27	0	0.00	1	20.05	20.00	-1	1,230	-0.08%
2022/10/26	3	19.35	0	0.00	19.55	3	1,233	0.24%
2022/10/24	1	19.85	0	0.00	19.40	1	1,251	0.08%
2022/10/21	1	20.20	0	0.00	19.80	1	1,309	0.08%
2022/10/17	0.1	19.35	0	0.00	19.45	0.1	1,366	0.01%
2022/10/13	2	19.78	0	0.00	19.10	2	1,376	0.15%
2022/10/07	1	20.65	0	0.00	20.65	1	1,377	0.07%
2022/10/06	1	20.65	0	0.00	20.65	1	1,393	0.07%
2022/09/30	0	0.00	5	19.90	20.50	-5	1,505	-0.33%
2022/09/28	0.2	19.75	0	0.00	19.50	0.2	1,517	0.01%
2022/09/27	1	20.30	10	20.23	20.35	-9	1,493	-0.60%
2022/09/23	1	21.60	0	0.00	21.75	1	1,465	0.07%
2022/09/21	0	0.00	10	22.30	22.20	-10	1,456	-0.69%
2022/09/20	4	22.31	0	0.00	22.35	4	1,455	0.27%
2022/09/14	0	0.00	5	22.75	23.00	-5	1,469	-0.34%
2022/09/13	0	0.00	1	23.60	23.45	-1	1,464	-0.07%
2022/09/12	0	0.00	2	23.45	23.45	-2	1,465	-0.14%
2022/09/08	0.4	22.70	5	22.55	23.20	-4.6	1,468	-0.31%
2022/09/06	3	22.90	0	0.00	22.80	3	1,463	0.20%
2022/09/05	2	22.88	0	0.00	23.20	2	1,461	0.14%
2022/09/02	2	23.05	0	0.00	22.85	2	1,457	0.14%
2022/09/01	2	23.28	0	0.00	23.35	2	1,440	0.14%
2022/08/31	6.1	23.56	0	0.00	23.65	6.1	1,440	0.42%
2022/08/25	1	24.30	0	0.00	24.30	1	1,440	0.07%
2022/08/22	1	24.20	0	0.00	24.25	1	1,430	0.07%
2022/08/19	0	0.00	1	24.25	24.30	-1	1,425	-0.07%
2022/08/18	1	23.95	0	0.00	24.20	1	1,420	0.07%
2022/08/17	0.5	24.30	5	24.45	24.10	-4.5	1,427	-0.32%
2022/08/15	0	0.00	5	24.15	24.15	-5	1,422	-0.35%
2022/08/12	1	24.10	0	0.00	23.95	1	1,419	0.07%
2022/08/11	5	23.60	1	23.65	23.65	4	1,412	0.28%
2022/08/09	7	22.96	0	0.00	23.00	7	1,400	0.50%
2022/08/08	1	22.30	0	0.00	22.55	1	1,397	0.07%
2022/08/04	6.4	22.98	9	22.86	22.75	-2.6	1,417	-0.18%
2022/08/02	1	25.10	0	0.00	25.10	1	1,370	0.07%
2022/08/01	0.2	25.60	0	0.00	25.55	0.2	1,405	0.01%
2022/07/28	15.7	25.52	0	0.00	25.05	15.7	1,412	1.11%
2022/07/27	0.1	27.65	20	27.78	27.85	-19.9	1,352	-1.47%
2022/07/21	0	28.35	6	28.33	28.30	-6	1,283	-0.47%
2022/07/20	0	0.00	1	28.45	28.15	-1	1,283	-0.08%
2022/07/19	0.3	28.00	0	0.00	28.20	0.3	1,288	0.03%
2022/07/15	1	27.05	0	0.00	26.90	1	1,287	0.08%
2022/07/13	0	0.00	3	27.02	27.00	-3	1,284	-0.23%
2022/07/12	2	26.28	0	0.00	25.85	2	1,265	0.16%
2022/07/11	3	27.35	1	27.35	27.25	2	1,245	0.16%
2022/07/08	6	27.86	0	0.00	27.85	6	1,235	0.49%
2022/07/07	1.1	27.88	1	28.30	28.30	0.1	1,222	0.01%
2022/07/06	4.2	29.11	0	0.00	28.50	4.2	1,206	0.34%
2022/07/05	1	30.10	0	0.00	30.05	1	1,244	0.08%
2022/06/28	0	31.55	0	0.00	31.90	0	1,340	0.00%
2022/06/24	0	0.00	15	31.33	31.35	-15	1,376	-1.09%
2022/06/23	0	30.35	1	30.70	30.60	-1	1,410	-0.07%
2022/06/08	0	0.00	1	32.80	32.85	-1	1,848	-0.05%
2022/06/07	1	31.90	0	0.00	32.30	1	1,868	0.05%
2022/06/06	1.1	31.95	0	0.00	32.05	1.1	1,878	0.06%
2022/05/27	0.1	30.95	0	0.00	30.90	0.1	2,462	0.00%
2022/05/17	0	0.00	1	30.20	30.30	-1	2,839	-0.04%
2022/05/16	1	29.60	0	0.00	29.65	1	2,916	0.03%
2022/05/11	0	0.00	9	30.26	30.05	-9	3,340	-0.27%
2022/05/10	2.1	30.25	1	30.60	30.70	1.1	3,403	0.03%
2022/05/09	1	31.60	0	0.00	31.60	1	3,378	0.03%
2022/05/06	1	32.95	0	0.00	33.05	1	3,367	0.03%
2022/05/05	0	0.00	1	33.70	33.80	-1	3,383	-0.03%
2022/05/04	1	33.35	0	0.00	33.60	1	3,397	0.03%
2022/04/29	4	33.15	0	0.00	33.25	4	3,440	0.12%
2022/04/28	1.1	32.73	0	0.00	32.95	1.1	3,471	0.03%
2022/04/27	1.3	32.69	0	0.00	32.55	1.3	3,479	0.04%
2022/04/25	2.3	33.05	7	33.13	33.10	-4.8	3,560	-0.13%
2022/04/22	0.1	33.70	0	0.00	33.65	0.1	3,553	0.00%
2022/04/21	1	33.70	0	0.00	33.80	1	3,579	0.03%
2022/04/20	5	33.80	0	0.00	33.85	5	3,598	0.14%
2022/04/19	0.1	33.40	0	0.00	33.45	0.1	3,615	0.00%
2022/04/18	1	33.00	0	0.00	33.15	1	3,647	0.03%
2022/04/15	15	33.57	2	33.40	33.50	13	3,724	0.35%
2022/04/13	1.1	33.80	0	0.00	33.90	1.1	3,968	0.03%
2022/04/12	0.1	33.35	0	0.00	33.25	0.1	3,998	0.00%
2022/04/11	2.4	33.98	0.2	34.15	33.60	2.2	4,014	0.05%
2022/04/08	3	34.25	0	0.00	34.40	3	4,003	0.07%
2022/04/07	5	34.30	1	34.80	34.20	4	4,010	0.10%
2022/04/01	0	35.25	0	0.00	35.25	0	4,000	0.00%
2022/03/31	0	0.00	1	35.05	35.00	-1	4,005	-0.02%
2022/03/30	9	35.29	0	0.00	35.35	9	4,031	0.22%
2022/03/29	0	35.40	0	0.00	35.30	0	4,053	0.00%
2022/03/28	1	35.20	2	35.50	35.50	-1	4,145	-0.02%
2022/03/25	0	0.00	1	36.20	35.95	-1	4,160	-0.02%
2022/03/24	3	35.87	1	35.70	35.90	2	4,090	0.05%
2022/03/23	1	35.30	2	35.25	35.55	-1	4,031	-0.02%
2022/03/22	0	34.90	0.9	34.91	34.95	-0.9	3,982	-0.02%
2022/03/21	1	34.85	1	35.20	35.15	0	4,003	0.00%
2022/03/18	2.1	34.65	0	0.00	34.70	2.1	4,014	0.05%
2022/03/17	2	34.45	5.2	34.21	34.45	-3.2	4,082	-0.08%
2022/03/15	5	33.80	0	0.00	33.80	5	4,108	0.12%
2022/03/14	11	34.16	0	0.00	34.15	11	4,155	0.26%
2022/03/11	0.1	34.20	1	34.50	34.20	-1	4,189	-0.02%
2022/03/10	4	34.36	0	0.00	34.30	4	4,201	0.10%
2022/03/09	0	0.00	2	33.80	34.00	-2	4,225	-0.05%
2022/03/08	1.1	34.15	2	34.43	33.70	-0.9	4,261	-0.02%
2022/03/07	1	34.60	1	34.55	34.60	0	4,226	0.00%
2022/03/04	9	35.80	2	35.83	35.60	7	4,253	0.16%
2022/03/03	2	36.08	4	36.13	36.25	-2	4,266	-0.05%
2022/03/02	3	35.32	6	35.89	35.45	-3	4,168	-0.07%
2022/03/01	0.5	35.55	4	35.26	35.60	-3.5	4,205	-0.08%
2022/02/25	1.4	34.59	1	34.55	34.55	0.4	4,292	0.01%
2022/02/24	1	34.20	4	34.75	34.20	-3	4,334	-0.07%
2022/02/23	2	35.00	0	35.15	35.05	2	4,351	0.05%
2022/02/22	8	35.33	7	35.68	34.90	1	4,492	0.02%
2022/02/21	2	35.63	2	35.65	35.50	0	4,532	0.00%
2022/02/18	12	35.38	12	35.18	35.15	0	4,592	0.00%
2022/02/17	21	35.16	20.2	35.25	35.25	0.8	4,631	0.02%
2022/02/16	84	34.90	90	35.20	35.35	-6	4,720	-0.13%
2022/02/15	20	35.46	3	35.35	35.25	17	4,848	0.35%
2022/02/14	26	35.94	15	35.71	35.55	11	4,982	0.22%
2022/02/11	1	35.70	5.3	35.59	35.65	-4.3	5,007	-0.09%
2022/02/10	0	0.00	2.3	34.97	35.10	-2.3	4,961	-0.05%
2022/02/08	6.1	34.50	1	34.50	34.55	5.1	5,261	0.10%
2022/02/07	0	0.00	1	34.10	34.30	-1	5,345	-0.02%
2022/01/26	1	33.00	0	0.00	32.95	1	5,463	0.02%
2022/01/25	12	33.05	2	33.10	33.00	10	5,690	0.18%
2022/01/24	1	33.30	0	0.00	33.35	1	5,776	0.02%
2022/01/21	0.1	34.30	0	0.00	33.90	0.1	5,853	0.00%
2022/01/20	1	34.25	0	0.00	34.25	1	5,975	0.02%
2022/01/19	2	34.35	3	34.78	34.20	-1	6,055	-0.02%
2022/01/18	1.2	34.40	4	34.35	34.25	-2.8	6,154	-0.05%
2022/01/14	11	33.91	0	0.00	33.70	11	6,577	0.17%
2022/01/12	1	33.45	0	0.00	33.75	1	6,994	0.01%
2022/01/11	0	0.00	1	33.40	33.55	-1	7,192	-0.01%
2022/01/10	3	34.03	0	0.00	33.80	3	7,561	0.04%
2022/01/07	3	35.08	3	35.73	34.75	0	7,773	0.00%
2022/01/06	0	0.00	0.2	34.85	35.00	-0.2	8,183	0.00%
2022/01/05	1	34.90	0	0.00	34.80	1	8,511	0.01%
2022/01/04	0.1	34.95	1	35.05	34.90	-0.9	9,196	-0.01%
2021/12/30	0	0.00	1	34.75	34.70	-1	10,188	-0.01%
2021/12/29	1	34.70	0	0.00	34.80	1	10,745	0.01%
2021/12/27	2	34.48	0.5	34.45	34.30	1.5	11,903	0.01%
2021/12/23	1	34.60	0	0.00	34.60	1	13,998	0.01%
2021/12/22	2.5	34.60	2	34.78	34.65	0.5	16,436	0.00%
2021/12/21	0	0.00	2	34.18	34.10	-2	17,341	-0.01%
2021/12/17	1	33.45	0	0.00	33.45	1	19,143	0.01%
2021/12/16	7	33.31	0	0.00	33.30	7	19,482	0.04%
2021/12/15	0.1	33.45	1.1	33.37	33.35	-1	19,611	-0.01%
2021/12/14	6	33.71	0	0.00	33.50	6	19,983	0.03%
2021/12/13	2	33.83	0	0.00	33.80	2	20,189	0.01%
2021/12/10	0	0.00	10	34.40	34.30	-10	20,181	-0.05%
2021/12/09	0	0.00	3	34.65	34.60	-3	20,175	-0.01%
2021/12/08	13	34.97	6	35.10	34.90	7	20,189	0.03%
2021/12/07	0.8	35.00	2.1	35.15	35.10	-1.4	20,142	-0.01%
2021/12/06	5.2	34.07	7	34.56	34.65	-1.8	20,117	-0.01%
2021/12/03	3	34.53	3	34.40	34.30	0	20,129	0.00%
2021/12/02	3	33.73	0	0.00	33.75	3	20,109	0.01%
2021/12/01	0	0.00	0.2	34.00	34.20	-0.2	20,143	0.00%
2021/11/30	2.1	34.03	4	34.10	33.90	-1.9	20,191	-0.01%
2021/11/29	1.1	34.00	0.1	33.90	34.15	1	20,235	0.00%
2021/11/26	5	35.31	0	0.00	35.15	5	20,251	0.02%
2021/11/25	0	0.00	1	35.75	35.75	-1	20,268	0.00%
2021/11/24	3	35.42	10	35.43	35.90	-7	20,156	-0.03%
2021/11/23	2.1	34.93	0	0.00	34.85	2.1	20,057	0.01%
2021/11/22	4	34.86	2	34.85	34.85	2	20,073	0.01%
2021/11/19	2	35.28	20	35.35	35.00	-18	20,029	-0.09%
2021/11/18	28.1	35.04	7	35.16	35.05	21.1	19,973	0.11%
2021/11/17	5.1	35.06	1	35.10	35.00	4.1	19,924	0.02%
2021/11/16	2.1	35.58	1	35.55	35.35	1.1	19,846	0.01%
2021/11/15	1	35.65	0	0.00	35.50	1	19,865	0.01%
2021/11/12	3.1	36.08	1.1	36.15	35.90	2	19,827	0.01%
2021/11/11	2.1	35.71	0	0.00	35.75	2.1	19,643	0.01%
2021/11/10	36	36.62	27	36.53	36.15	9	19,500	0.05%
2021/11/09	1	36.35	0	0.00	36.50	1	19,246	0.01%
2021/11/08	18	36.30	0.2	37.00	36.30	17.8	19,157	0.09%
2021/11/05	18	36.76	2	37.00	36.90	16	18,943	0.08%
2021/11/04	0	0.00	23	36.56	36.50	-23	18,908	-0.12%
2021/11/03	7.1	36.28	10.1	36.65	36.50	-3	18,843	-0.02%
2021/11/02	23.3	36.65	0	0.00	36.30	23.3	18,774	0.12%
2021/11/01	11	36.87	10	37.38	37.25	1	18,807	0.01%
2021/10/29	16	36.93	0	0.00	37.15	16	18,740	0.09%
2021/10/28	18	36.70	25	36.65	36.75	-7	18,731	-0.04%
2021/10/27	9	37.03	0	0.00	37.40	9	18,723	0.05%
2021/10/26	1.6	37.39	19	37.14	37.10	-17.4	18,806	-0.09%
2021/10/25	5	37.97	1	37.85	38.15	4	18,698	0.02%
2021/10/22	31.4	37.72	0	0.00	37.45	31.4	18,631	0.17%
2021/10/20	27.1	39.07	21.1	38.85	38.85	6.1	18,247	0.03%
2021/10/19	2	39.70	0	39.95	40.05	2	18,122	0.01%
2021/10/18	40	40.73	10.1	39.95	39.90	29.9	17,952	0.17%
2021/10/15	5	39.40	6	39.39	39.35	-1	17,673	-0.01%
2021/10/14	6.1	38.84	9	39.74	39.50	-2.9	17,490	-0.02%
2021/10/13	16.1	41.87	41	41.95	41.40	-24.9	16,976	-0.15%
2021/10/12	49.1	44.38	22.1	43.28	42.45	27	16,720	0.16%
2021/10/08	5.6	43.73	4.8	43.09	43.20	0.8	16,080	0.01%
2021/10/07	13	43.92	14.6	44.04	44.50	-1.6	15,724	-0.01%
2021/10/06	6.1	45.25	5	44.44	43.95	1.1	15,314	0.01%
2021/10/05	18	44.47	8	43.87	45.10	10	14,841	0.07%
2021/10/04	21	45.85	22	44.85	43.20	-1	14,349	-0.01%
2021/10/01	15	44.81	19	44.62	44.45	-4	13,867	-0.03%
2021/09/30	98	46.13	94	46.07	46.30	4	13,336	0.03%
2021/09/29	146	46.22	165.1	45.92	46.15	-19.1	12,071	-0.16%	大買/大賣/
2021/09/28	32.1	43.34	74.1	43.13	43.95	-42	9,851	-0.43%
2021/09/27	11	41.50	23	42.19	43.10	-12	10,849	-0.11%
2021/09/24	9	38.74	20	38.63	39.30	-11	10,371	-0.11%
2021/09/23	35	37.53	53.2	38.35	38.50	-18.2	10,127	-0.18%
2021/09/22	21	36.00	26	36.04	36.30	-5	9,916	-0.05%
2021/09/17	21	35.86	15	35.80	36.10	6	9,856	0.06%
2021/09/16	51	35.45	61.4	35.52	35.50	-10.4	9,546	-0.11%
2021/09/15	22	35.28	40	35.65	35.00	-18	9,383	-0.19%
2021/09/14	60.1	35.33	0	0.00	35.30	60.1	9,400	0.64%
2021/09/08	1.1	35.57	0	0.00	34.60	1.1	9,607	0.01%
2021/09/07	0	0.00	1	35.30	35.30	-1	9,788	-0.01%
2021/09/06	20.1	35.35	20	35.05	34.95	0.1	9,829	0.00%
2021/09/03	2.1	35.83	0	0.00	35.85	2.1	9,820	0.02%
2021/09/02	2.2	35.47	0	0.00	35.10	2.2	9,893	0.02%
2021/09/01	4	39.43	3.9	39.40	39.40	0.1	9,867	0.00%
2021/08/31	0.1	39.30	0	0.00	39.50	0.1	9,833	0.00%
2021/08/30	7	39.20	2	39.30	39.30	5	9,958	0.05%
2021/08/27	14	39.36	13	39.15	39.20	1	10,221	0.01%
2021/08/26	0	0.00	2	39.00	39.10	-2	10,416	-0.02%
2021/08/25	2	38.53	0	0.00	38.65	2	11,046	0.02%
2021/08/24	0	0.00	3	38.20	38.60	-3	11,173	-0.03%
2021/08/23	0	0.00	2	37.85	38.00	-2	11,436	-0.02%
2021/08/20	1	36.85	1	37.05	36.80	0	11,591	0.00%
2021/08/19	1.2	36.99	1	37.60	36.55	0.2	11,668	0.00%
2021/08/18	15	35.83	15	36.33	36.30	0	12,004	0.00%
2021/08/17	0	0.00	4	36.40	35.80	-4	12,333	-0.03%
2021/08/16	1	36.15	1	36.40	36.40	0	12,405	0.00%
2021/08/13	1	37.10	4	37.55	37.05	-3	12,531	-0.02%
2021/08/12	1	37.85	0	0.00	37.85	1	12,625	0.01%
2021/08/11	10	37.85	0	38.00	37.60	10	12,735	0.08%
2021/08/10	2	37.83	0	0.00	38.40	2	12,857	0.02%
2021/08/09	0	0.00	4	38.15	38.10	-4	12,979	-0.03%
2021/08/06	1	37.82	0	0.00	38.65	1	13,103	0.01%
2021/08/05	10	38.32	7	38.51	38.35	3	13,204	0.02%
2021/08/04	0	0.00	2	40.05	39.90	-2	13,244	-0.02%
2021/08/03	2	39.83	0	0.00	39.85	2	13,479	0.01%
2021/08/02	12	40.00	4	40.14	40.55	8	13,761	0.06%
2021/07/30	4	39.94	4	39.95	39.70	0	14,299	0.00%
2021/07/29	0	0.00	2	39.10	39.10	-2	14,485	-0.01%
2021/07/28	0	0.00	1	38.75	38.80	-1	14,616	-0.01%
2021/07/27	2	38.58	1	38.55	38.50	1	14,856	0.01%
2021/07/23	0	0.00	3	39.08	39.10	-3	15,448	-0.02%
2021/07/22	1	37.80	0	0.00	37.90	1	15,475	0.01%
2021/07/21	2	38.00	3	38.65	37.65	-1	15,590	-0.01%
2021/07/19	2	38.75	1	39.00	39.25	1	15,751	0.01%
2021/07/16	1	38.85	3	38.90	38.80	-2	16,273	-0.01%
2021/07/15	0	0.00	6	38.48	38.80	-6	16,387	-0.04%
2021/07/14	5	36.90	0	0.00	37.70	5	16,735	0.03%
2021/07/13	3	37.55	2	37.30	37.35	1	17,169	0.01%
2021/07/12	1	38.70	0	0.00	38.30	1	17,598	0.01%
2021/07/09	1	38.95	0	0.00	38.70	1	18,127	0.01%
2021/07/08	0	0.00	15	38.70	38.85	-15	18,268	-0.08%
2021/07/07	14	38.63	7	38.38	38.15	7	18,376	0.04%
2021/07/06	9	39.09	21	38.81	39.20	-12	18,553	-0.06%
2021/07/05	3	39.77	4.2	39.33	39.20	-1.2	18,734	-0.01%
2021/07/02	49.1	43.60	33	43.30	39.05	16.1	18,592	0.09%
2021/07/01	46	40.17	124	40.98	41.60	-78	16,770	-0.47%	大賣/
2021/06/30	12	37.58	5	37.73	37.85	7	16,020	0.04%
2021/06/28	0	0.00	52	37.01	37.20	-52	16,233	-0.32%
2021/06/25	5	36.65	5	36.65	36.50	0	16,401	0.00%
2021/06/24	2	36.25	0.1	36.35	36.90	1.9	16,599	0.01%
2021/06/23	0	0.00	1	36.70	36.25	-1	16,759	-0.01%
2021/06/22	0	0.00	2	36.05	36.15	-2	16,898	-0.01%
2021/06/21	3.1	35.30	21	35.27	35.20	-17.9	17,031	-0.11%
2021/06/18	3	36.25	0	0.00	36.20	3	17,123	0.02%
2021/06/17	1	36.55	1	36.85	36.80	0	17,349	0.00%
2021/06/16	8.3	37.15	15.2	37.08	36.50	-6.9	17,461	-0.04%
2021/06/11	0	0.00	1	36.40	36.15	-1	17,474	-0.01%
2021/06/10	23.1	36.27	3	35.82	36.45	20.1	17,662	0.11%
2021/06/09	3.1	36.73	11.5	36.64	36.50	-8.4	17,718	-0.05%
2021/06/08	2	37.33	0	0.00	37.05	2	17,866	0.01%
2021/06/07	11	37.56	2	37.18	37.20	9	18,242	0.05%
2021/06/04	2.1	37.46	6	37.64	37.45	-3.9	18,638	-0.02%
2021/06/03	28	37.14	8	37.32	37.10	20	19,392	0.10%
2021/06/02	64	37.68	56.1	37.21	36.60	7.9	20,601	0.04%
2021/06/01	4	35.56	5	35.75	35.90	-1	20,663	0.00%
2021/05/31	20	35.85	21.1	35.84	35.60	-1.1	21,267	-0.01%
2021/05/28	9.8	34.96	6	35.10	34.85	3.8	21,037	0.02%
2021/05/27	2.4	34.15	0	0.00	34.20	2.4	21,094	0.01%
2021/05/26	11	34.53	25	34.87	34.05	-14	21,248	-0.07%
2021/05/25	25.5	35.46	11.4	34.55	35.50	14.1	21,140	0.07%
2021/05/24	0.6	32.51	0	0.00	32.30	0.6	21,628	0.00%
2021/05/21	3.3	31.68	3	32.30	32.25	0.3	22,278	0.00%
2021/05/20	57	30.88	0.5	32.00	30.85	56.5	22,314	0.25%
2021/05/19	0	0.00	3	31.57	32.10	-3	22,379	-0.01%
2021/05/18	3.3	30.23	9	31.09	31.65	-5.7	22,487	-0.03%
2021/05/17	4	29.42	0	0.00	29.00	4	22,431	0.02%
2021/05/14	9	31.94	7.1	32.57	31.80	1.9	22,296	0.01%
2021/05/13	14	31.74	14.3	31.87	31.65	-0.2	22,147	0.00%
2021/05/12	4.2	32.33	5	32.46	32.20	-0.8	22,025	0.00%
2021/05/11	3.5	35.82	6	35.48	35.00	-2.5	21,745	-0.01%
2021/05/10	11.1	36.55	12	36.43	36.90	-0.9	21,516	0.00%
2021/05/07	24.2	36.30	8	36.27	36.55	16.2	21,201	0.08%
2021/05/06	10	39.30	13	40.53	39.75	-3	20,640	-0.01%
2021/05/05	6.2	39.81	9	39.23	39.85	-2.8	20,309	-0.01%
2021/05/04	21.7	40.37	3.4	40.60	39.05	18.3	20,186	0.09%
2021/05/03	27	44.39	24.3	44.11	43.15	2.8	19,931	0.01%
2021/04/29	12	43.25	5	42.86	43.75	7	19,648	0.04%
2021/04/28	14.1	42.12	6.2	42.42	42.20	8	19,415	0.04%
2021/04/27	3.2	42.13	2.3	42.36	42.40	0.9	19,387	0.00%
2021/04/26	16.2	41.75	16	42.51	42.90	0.2	19,333	0.00%
2021/04/23	2.6	42.63	3	42.27	42.15	-0.4	19,330	0.00%
2021/04/22	11.7	44.89	13	45.61	43.90	-1.3	19,196	-0.01%
2021/04/21	3.1	43.08	7	43.76	43.85	-3.9	18,650	-0.02%
2021/04/20	16.1	43.85	10.3	43.25	43.50	5.8	18,536	0.03%
2021/04/19	30	44.03	17	45.17	45.40	13	18,243	0.07%
2021/04/16	33	40.98	22	41.40	41.85	11	17,802	0.06%
2021/04/15	27	39.94	40	40.02	39.70	-13	17,843	-0.07%
2021/04/14	2	38.30	1	38.80	37.75	1	17,911	0.01%
2021/04/13	1	38.00	30	38.13	38.20	-29	17,898	-0.16%
2021/04/12	39	38.93	14	38.95	38.80	25	17,800	0.14%
2021/04/09	13	37.21	4.1	37.70	37.60	8.9	17,620	0.05%
2021/04/08	0	0.00	10	36.69	36.70	-10	17,569	-0.06%
2021/04/07	6.2	36.68	0.5	36.60	36.60	5.7	17,749	0.03%
2021/04/06	3	36.90	9	36.87	37.05	-6	17,717	-0.03%
2021/04/01	10.2	36.65	3.1	36.70	36.70	7.1	17,629	0.04%
2021/03/31	1	36.20	9.2	36.25	37.30	-8.2	17,516	-0.05%
2021/03/30	1.2	35.73	10	35.74	36.20	-8.9	17,267	-0.05%
2021/03/29	8.5	35.58	6	35.73	35.15	2.5	17,241	0.01%
2021/03/26	12.1	34.88	12	34.93	34.75	0.1	17,774	0.00%
2021/03/25	11	35.02	0	0.00	34.20	11	17,695	0.06%
2021/03/24	1	34.05	7	34.16	34.60	-6	17,537	-0.03%
2021/03/23	7	34.23	27	34.21	33.85	-20	17,399	-0.11%
2021/03/22	27	33.88	23	33.67	33.80	4	17,312	0.02%
2021/03/19	2	33.20	2.2	33.21	33.20	-0.2	17,702	0.00%
2021/03/18	15.1	33.50	6	33.37	33.50	9.1	17,826	0.05%
2021/03/17	1.3	32.92	0	0.00	32.85	1.3	17,767	0.01%
2021/03/16	8	32.86	14.6	32.91	33.05	-6.6	17,849	-0.04%
2021/03/15	14	33.24	6	33.43	33.40	8	17,647	0.05%
2021/03/12	20	33.27	2	32.83	33.40	18	17,469	0.10%
2021/03/11	29	33.23	12	33.10	33.05	17	17,334	0.10%
2021/03/10	35	33.32	48	33.33	33.55	-13	17,100	-0.08%
2021/03/09	35.5	32.59	26	32.66	32.75	9.5	16,543	0.06%
2021/03/08	68	32.57	61	32.89	33.20	7	15,618	0.04%
2021/03/05	33	30.48	23	29.61	30.30	10	14,299	0.07%
2021/03/04	21	30.47	38.4	30.50	30.80	-17.4	13,634	-0.13%
2021/03/03	0	0.00	10	28.90	28.90	-10	12,912	-0.08%
2021/03/02	6.1	28.46	18	28.96	28.50	-11.9	12,833	-0.09%
2021/02/26	13.3	29.41	7.2	29.31	29.55	6	12,619	0.05%
2021/02/25	4.1	28.67	14	29.08	29.05	-9.9	12,458	-0.08%
2021/02/24	43	28.90	14	29.66	28.20	29	12,239	0.24%
2021/02/23	1	29.85	38.8	28.85	29.85	-37.8	11,405	-0.33%
2021/02/22	9.7	26.68	3	27.23	27.15	6.7	10,711	0.06%
2021/02/19	4	26.48	5	26.92	26.70	-1	10,613	-0.01%
2021/02/18	1	25.80	4	25.79	26.00	-3	10,517	-0.03%
2021/02/17	1	24.70	4	24.74	25.00	-3	10,474	-0.03%
2021/02/05	1	23.50	1	23.95	23.75	0	10,436	0.00%
2021/02/03	0	0.00	3	24.00	23.90	-3	11,083	-0.03%
2021/02/02	0	0.00	3	23.60	23.65	-3	11,234	-0.03%
2021/02/01	0	0.00	3	23.28	23.40	-3	11,368	-0.03%
2021/01/29	0	0.00	1	23.00	23.00	-1	11,407	-0.01%
2021/01/28	5	22.91	0	0.00	23.00	5	11,437	0.04%
2021/01/27	0	0.00	1	23.80	23.60	-1	11,431	-0.01%
2021/01/26	1	23.50	0	0.00	23.50	1	11,527	0.01%
2021/01/25	0	0.00	1	23.70	24.05	-1	11,560	-0.01%
2021/01/22	0	0.00	1	23.80	23.80	-1	11,647	-0.01%
2021/01/21	7	23.82	1	24.10	23.35	6	11,665	0.05%
2021/01/20	4	24.04	0	0.00	23.75	4	11,720	0.03%
2021/01/19	1	24.70	2	25.43	24.75	-1	11,856	-0.01%
2021/01/18	5	24.48	3	24.47	24.60	2	11,897	0.02%
2021/01/15	5	25.62	1	25.75	25.55	4	11,857	0.03%
2021/01/14	1	26.30	11	26.44	26.45	-10	11,857	-0.08%
2021/01/13	5	27.03	1	27.00	26.70	4	11,852	0.03%
2021/01/12	5	26.75	12	27.06	26.80	-7	11,835	-0.06%
2021/01/11	12	27.40	3	27.77	27.45	9	11,797	0.08%
2021/01/08	26	27.78	29	26.75	27.60	-3	12,139	-0.02%
2021/01/07	4	27.15	75.9	27.51	27.80	-71.9	11,721	-0.61%
2021/01/06	3	25.37	13	25.74	25.30	-10	11,316	-0.09%
2021/01/05	32	25.53	22	25.22	25.40	10	11,280	0.09%
2021/01/04	3	25.83	2	25.67	25.75	1	11,234	0.01%
2020/12/31	2	25.18	5	25.46	25.45	-3	11,063	-0.03%
2020/12/30	7	25.13	7	25.64	24.70	0	10,787	0.00%
2020/12/29	1	25.05	4	24.96	24.90	-3	10,551	-0.03%
2020/12/28	2	24.63	0	0.00	24.70	2	10,456	0.02%
2020/12/25	4	24.55	4	24.48	24.50	0	10,374	0.00%
2020/12/24	1	24.40	2	24.60	24.45	-1	10,343	-0.01%
2020/12/23	7	24.59	12	24.34	24.15	-5	10,293	-0.05%
2020/12/22	24	24.59	23	24.69	23.90	1	10,240	0.01%
2020/12/21	1	23.55	19	23.56	23.65	-18	9,761	-0.18%
2020/12/18	3	23.07	3	22.90	22.90	0	9,782	0.00%
2020/12/17	7	23.03	0	0.00	23.20	7	9,962	0.07%
2020/12/16	13	23.43	17.1	23.61	23.65	-4.1	10,263	-0.04%
2020/12/15	81.1	23.70	38	23.41	23.35	43.1	10,737	0.40%
2020/12/14	0	0.00	12.2	24.79	25.00	-12.2	10,800	-0.11%
2020/12/11	5.9	23.86	1	24.00	23.70	4.9	10,830	0.05%
2020/12/10	3	24.15	13.3	23.71	23.55	-10.3	11,161	-0.09%
2020/12/09	7	23.03	0	0.00	23.00	7	11,227	0.06%
2020/12/07	4	23.20	5.3	23.48	23.20	-1.3	12,792	-0.01%
2020/12/04	0	0.00	19.3	23.48	23.60	-19.3	12,743	-0.15%
2020/12/03	5	22.46	10.6	22.71	22.65	-5.6	12,647	-0.04%
2020/12/02	27	22.89	0.2	22.60	22.55	26.8	12,928	0.21%
2020/12/01	3	23.15	3	23.20	23.15	0	12,826	0.00%
2020/11/30	4	23.61	14	23.53	23.80	-10	12,732	-0.08%
2020/11/27	0	0.00	5	23.30	23.25	-5	12,649	-0.04%
2020/11/25	1.1	22.75	2	23.10	23.00	-0.9	12,613	-0.01%
2020/11/24	6	22.70	0	0.00	22.80	6	12,566	0.05%
2020/11/23	0	0.00	4	23.19	23.35	-4	12,514	-0.03%
2020/11/20	4.1	22.65	2	22.80	22.80	2.1	12,438	0.02%
2020/11/19	0.1	22.80	0	0.00	22.85	0.1	12,445	0.00%
2020/11/18	3.1	23.00	11.5	23.16	22.85	-8.4	12,469	-0.07%
2020/11/17	2.2	22.34	2	22.73	22.90	0.2	12,487	0.00%
2020/11/16	9	22.27	1	22.80	22.80	8	12,582	0.06%
2020/11/12	10.1	23.60	0	0.00	23.45	10.1	12,626	0.08%
2020/11/11	14	23.96	21	24.08	23.95	-7	12,531	-0.06%
2020/11/10	2	23.00	8	23.19	23.20	-6	12,053	-0.05%
2020/11/09	6	22.68	19	22.58	22.95	-13	11,838	-0.11%
2020/11/06	1	21.90	50	22.25	22.25	-49	11,664	-0.42%
2020/11/05	1	22.00	31	22.20	22.20	-30	11,580	-0.26%
2020/11/03	0	0.00	15.3	22.60	22.40	-15.3	11,397	-0.13%
2020/11/02	2	22.15	2	22.43	22.20	0	11,280	0.00%
2020/10/30	3	22.23	2	22.15	21.85	1	11,172	0.01%
2020/10/29	0	0.00	1	22.15	22.50	-1	11,001	-0.01%
2020/10/28	6	22.10	4.1	22.28	22.15	1.9	10,884	0.02%
2020/10/27	1	22.35	6.4	22.24	22.10	-5.4	10,722	-0.05%
2020/10/26	1	22.00	17.1	22.11	21.80	-16.1	10,449	-0.15%
2020/10/23	0	0.00	10	21.65	21.65	-10	10,299	-0.10%
2020/10/21	0	0.00	1	21.10	21.45	-1	10,110	-0.01%
2020/10/20	14	21.21	2	21.15	21.15	12	10,058	0.12%
2020/10/19	1	21.55	0	0.00	21.60	1	10,002	0.01%
2020/10/16	3	22.20	6	22.48	21.50	-3	9,939	-0.03%
2020/10/15	1	21.60	3	21.90	21.90	-2	9,479	-0.02%
2020/10/14	0	0.00	18	21.49	21.70	-18	9,276	-0.19%
2020/10/13	1	20.60	10	21.04	20.55	-9	8,991	-0.10%
2020/10/07	0	0.00	1	19.85	20.00	-1	8,717	-0.01%
2020/10/06	1	20.05	0	0.00	20.05	1	8,698	0.01%
2020/10/05	1	19.70	1	19.90	19.75	0	8,660	0.00%
2020/09/28	1	19.30	0	0.00	19.65	1	8,546	0.01%
2020/09/25	51	19.26	0	0.00	18.90	51	8,516	0.60%
2020/09/24	6	19.86	0	0.00	19.25	6	8,326	0.07%
2020/09/23	7	20.60	11	20.82	20.80	-4	8,001	-0.05%
2020/09/22	4	20.98	0	0.00	21.45	4	7,815	0.05%
2020/09/21	2.8	21.79	0	0.00	21.70	2.8	7,557	0.04%
2020/09/18	10	22.04	6	22.10	21.90	4	7,176	0.06%
2020/09/17	4	21.40	11	21.73	22.45	-7	6,583	-0.11%
2020/09/16	2	20.88	0	0.00	20.80	2	5,838	0.03%
2020/09/15	4	20.36	8.5	21.07	22.00	-4.5	5,536	-0.08%
2020/09/14	4	20.76	15	20.57	20.55	-11	5,082	-0.22%
2020/09/11	71.2	22.55	74.2	22.18	21.00	-3	4,814	-0.06%
2020/09/10	7	21.18	132	21.46	21.50	-125	3,904	-3.20%	大賣/鉅額交易
2020/09/09	5	19.50	0.2	19.55	19.55	4.9	3,151	0.15%
2020/09/08	2	20.10	0	0.00	19.65	2	3,089	0.06%
2020/09/07	34	20.18	53.1	20.37	20.20	-19.1	2,992	-0.64%
2020/09/03	5	19.40	2	19.10	19.35	3	2,709	0.11%
2020/09/01	3	18.83	0	0.00	18.65	3	2,688	0.11%
2020/08/31	2	19.20	10.1	19.25	19.10	-8.1	2,708	-0.30%
2020/08/28	2	19.25	2	19.50	19.25	0	2,748	0.00%
2020/08/27	14	19.70	3	19.30	19.25	11	2,786	0.39%
2020/08/26	2	19.73	0	0.00	19.70	2	2,759	0.07%
2020/08/25	2	19.78	0	0.00	19.80	2	2,766	0.07%
2020/08/24	2	19.85	17	19.68	19.95	-15	2,729	-0.55%
2020/08/21	4	19.76	0	0.00	19.70	4	2,677	0.15%
2020/08/20	16	19.87	8	19.80	19.30	8	2,571	0.31%
2020/08/19	6	19.73	2	19.78	19.40	4	2,435	0.16%
2020/08/18	5	19.42	2	19.95	19.45	3	2,370	0.13%
2020/08/17	0	0.00	2	18.60	18.80	-2	2,200	-0.09%
2020/08/14	1	18.10	5	18.05	18.10	-4	2,122	-0.19%
2020/08/06	0	0.00	1	17.70	17.70	-1	2,614	-0.04%
2020/08/04	1	17.20	0	0.00	17.20	1	2,696	0.04%
2020/07/29	4.1	17.18	0	0.00	17.20	4.1	2,960	0.14%
2020/07/23	2	18.20	3	18.20	18.20	-1	3,102	-0.03%
2020/07/22	0	0.00	6	19.20	19.20	-6	3,089	-0.19%
2020/07/21	0	0.00	50	19.10	19.10	-50	3,063	-1.63%
2020/07/20	1	19.00	0	0.00	19.00	1	3,069	0.03%
2020/07/17	3	19.15	0	0.00	19.10	3	3,073	0.10%
2020/07/16	1	19.10	12	19.30	19.30	-11	3,097	-0.36%
2020/07/15	1	19.10	5	19.15	19.15	-4	3,116	-0.13%
2020/07/14	1	19.00	0	0.00	19.10	1	3,185	0.03%
2020/07/10	4	19.00	0	0.00	19.05	4	3,243	0.12%
2020/07/09	5	19.25	3	19.30	19.30	2	3,249	0.06%
2020/07/08	2	19.20	0	0.00	19.25	2	3,274	0.06%
2020/07/07	1	19.30	0	0.00	19.20	1	3,312	0.03%
2020/07/06	1	19.45	0	0.00	19.45	1	3,327	0.03%
2020/06/22	3	19.10	0	0.00	19.10	3	3,545	0.08%
2020/06/19	12	19.10	0	0.00	18.65	12	3,561	0.34%
2020/06/15	0	0.00	10	19.02	18.80	-10	3,700	-0.27%
2020/06/12	2	18.40	0	0.00	18.70	2	3,759	0.05%
2020/06/11	1	19.05	0	0.00	18.90	1	3,772	0.03%
2020/06/10	1	19.50	5	19.50	19.40	-4	3,726	-0.11%
2020/06/05	10	19.38	5	19.55	19.45	5	3,713	0.13%
2020/06/04	5	19.40	0	0.00	19.50	5	3,651	0.14%
2020/06/03	0	0.00	3	19.63	19.60	-3	3,617	-0.08%
2020/06/02	3	19.38	2	19.65	19.40	1	3,557	0.03%
2020/06/01	3	19.35	4	19.34	19.35	-1	3,531	-0.03%
2020/05/29	0	0.00	13	19.23	19.00	-13	3,495	-0.37%
2020/05/28	5	19.20	0	0.00	19.20	5	3,475	0.14%
2020/05/26	12	19.54	1	19.70	19.40	11	3,424	0.32%
2020/05/25	3	19.20	2	19.05	19.00	1	3,347	0.03%
2020/05/22	3	19.60	9	19.48	19.00	-6	3,304	-0.18%
2020/05/21	4	19.36	0	0.00	19.35	4	3,226	0.12%
2020/05/20	7	19.36	3	19.37	19.20	4	3,183	0.13%
2020/05/19	4.7	19.80	12	19.87	19.90	-7.3	3,085	-0.24%
2020/05/18	2	18.60	1	18.65	18.50	1	2,803	0.04%
2020/05/14	1	17.80	0	0.00	17.40	1	2,711	0.04%
2020/05/13	0	0.00	5	17.80	18.00	-5	2,683	-0.19%
2020/05/12	3	18.08	0	0.00	18.05	3	2,663	0.11%
2020/05/11	4	18.28	5	18.35	18.15	-1	2,644	-0.04%
2020/05/08	18	18.83	0	0.00	18.60	18	2,566	0.70%
2020/05/07	0	0.00	5.3	19.00	19.05	-5.3	2,522	-0.21%
2020/05/06	10	18.88	29	19.08	18.80	-19	2,476	-0.77%
2020/05/05	0	0.00	1	18.00	18.15	-1	2,352	-0.04%
2020/05/04	11	17.67	1	17.65	17.75	10	2,310	0.43%
2020/04/30	7.2	18.12	3	18.23	18.20	4.2	2,272	0.18%
2020/04/29	0	0.00	1	16.80	17.15	-1	2,190	-0.05%
2020/04/28	0.1	16.65	0	0.00	16.65	0.1	2,152	0.00%
2020/04/20	1	16.00	5	16.10	16.10	-4	2,043	-0.20%
2020/04/17	2	16.63	0	0.00	16.40	2	2,008	0.10%
2020/04/10	0	0.00	41	15.61	16.25	-41	1,913	-2.14%
2020/04/09	0	0.00	3	15.70	15.75	-3	1,903	-0.16%
2020/04/07	1	14.90	1	14.90	14.90	0	1,837	0.00%
2020/04/06	1	14.70	4	14.36	14.75	-3	1,799	-0.17%
2020/03/31	6	13.95	7	14.11	14.15	-1	1,731	-0.06%
2020/03/27	3	13.80	1	13.55	13.50	2	1,652	0.12%
2020/03/26	5	13.50	0	0.00	13.55	5	1,596	0.31%
2020/03/25	3	13.95	1	14.00	14.00	2	1,546	0.13%
2020/03/23	0	0.00	12	12.00	12.30	-12	1,484	-0.81%
2020/03/18	7	13.24	5.1	12.95	12.90	1.9	1,338	0.14%
2020/03/17	40	14.00	1	14.00	14.10	39	1,246	3.13%
2020/03/13	21	16.14	0	0.00	16.60	21	1,139	1.84%
2020/03/12	0	0.00	2.2	18.00	17.80	-2.2	1,091	-0.20%
2020/03/10	0	0.00	1	18.45	18.90	-1	1,057	-0.09%
2020/03/09	1	18.85	2	18.70	18.80	-1	1,052	-0.10%
2020/03/06	1	19.70	0	0.00	19.65	1	1,018	0.10%
2020/03/04	2	19.43	0	0.00	19.55	2	1,022	0.20%
2020/03/02	0	0.00	6	19.15	19.45	-6	1,022	-0.59%
2020/02/26	0	0.00	1	19.60	19.35	-1	1,023	-0.10%
2020/02/24	0	0.00	2	19.55	19.35	-2	1,029	-0.19%
2020/02/20	0	0.00	1	19.70	19.65	-1	1,054	-0.09%
2020/02/19	12	19.20	1	19.30	19.35	11	1,072	1.03%
2020/02/11	3	18.98	0	0.00	19.00	3	1,322	0.23%
2020/02/10	4	18.85	0	0.00	18.90	4	1,371	0.29%
2020/02/04	1	18.90	0	0.00	18.90	1	1,492	0.07%
2020/01/31	1	19.05	0	0.00	19.10	1	1,579	0.06%
2020/01/20	2	20.80	0	0.00	20.75	2	1,726	0.12%
2020/01/16	6	20.83	0	0.00	20.80	6	1,827	0.33%
2020/01/13	2	21.10	0	0.00	21.05	2	2,058	0.10%
2020/01/10	1	20.95	0	0.00	21.05	1	2,073	0.05%
2020/01/09	1	21.30	0	0.00	21.35	1	2,074	0.05%
2020/01/08	3	21.60	0	0.00	21.50	3	2,084	0.14%
2020/01/07	3	21.70	1	21.75	21.60	2	2,084	0.10%
2020/01/06	2	22.15	2	22.08	22.00	0	2,072	0.00%
2020/01/03	0	0.00	4	21.41	21.80	-4	2,007	-0.20%
2020/01/02	0	0.00	1	21.15	21.15	-1	1,974	-0.05%
2019/12/31	1	20.85	0	0.00	20.80	1	1,982	0.05%
2019/12/27	1	21.10	0	0.00	21.10	1	1,991	0.05%
2019/12/25	0	0.00	20	21.40	21.30	-20	2,004	-1.00%
2019/12/24	0	0.00	1	21.30	21.25	-1	2,017	-0.05%
2019/12/23	0	0.00	15	21.30	21.25	-15	2,028	-0.74%
2019/12/19	0.4	21.15	0	0.00	21.15	0.4	2,081	0.02%
2019/12/16	0	0.00	1	21.10	21.10	-1	2,155	-0.05%
2019/12/13	5	20.85	3.1	20.92	21.00	1.9	2,187	0.09%
2019/12/12	35	20.68	10	20.70	20.75	25	2,205	1.13%
2019/12/11	30	20.55	0	0.00	20.55	30	2,376	1.26%
2019/12/05	2	20.45	0	0.00	20.45	2	2,397	0.08%
2019/12/02	2	20.73	0	0.00	20.65	2	2,460	0.08%
2019/11/29	1	21.15	0	0.00	21.15	1	2,450	0.04%
2019/11/26	20	21.30	0	0.00	21.65	20	2,445	0.82%
2019/11/25	1	21.25	0	0.00	21.20	1	2,434	0.04%
2019/11/21	20	21.51	0	0.00	21.55	20	2,445	0.82%
2019/11/20	1	21.90	1	21.65	21.70	0	2,457	0.00%
2019/11/19	5.5	21.71	0	0.00	21.90	5.5	2,456	0.22%
2019/11/18	40	21.10	0	0.00	21.25	40	2,448	1.63%
2019/11/15	12	21.58	0	0.00	21.65	12	2,431	0.49%
2019/11/14	22	21.54	0	0.00	21.50	22	2,437	0.90%
2019/11/11	3	22.82	1	22.95	22.40	2	2,440	0.08%
2019/11/08	0	0.00	0.4	23.30	23.45	-0.4	2,508	-0.02%
2019/11/07	0	0.00	2	23.20	23.20	-2	2,443	-0.08%
2019/11/06	0	0.00	20.4	23.02	23.00	-20.4	2,405	-0.85%
2019/11/04	0	0.00	6	22.70	22.85	-6	2,359	-0.25%
2019/11/01	1	22.55	1	22.45	22.50	0	2,360	0.00%
2019/10/30	1	22.50	2	22.70	22.60	-1	2,316	-0.04%
2019/10/29	0	0.00	9	22.65	22.75	-9	2,279	-0.39%
2019/10/28	0	0.00	2	22.55	22.60	-2	2,205	-0.09%
2019/10/25	0	0.00	3	21.92	22.00	-3	2,114	-0.14%
2019/10/24	0	0.00	2	21.90	21.95	-2	2,098	-0.10%
2019/10/23	0	0.00	4	21.56	21.75	-4	2,121	-0.19%
2019/10/22	0	0.00	1	21.00	21.20	-1	2,117	-0.05%
2019/10/21	5	20.50	2	20.65	20.70	3	2,080	0.14%
2019/10/18	0	0.00	1	20.00	20.15	-1	2,060	-0.05%
2019/10/16	1	19.15	1	19.55	19.60	0	2,051	0.00%
2019/10/14	1	19.45	0	0.00	19.30	1	2,059	0.05%
2019/10/09	1	19.35	0	0.00	19.35	1	2,070	0.05%
2019/10/04	0.6	20.10	0	0.00	19.95	0.6	2,091	0.03%
2019/10/03	0	0.00	1	19.95	20.00	-1	2,117	-0.05%
2019/10/02	0	0.00	5	19.95	19.85	-5	2,134	-0.23%
2019/09/27	5	19.85	5	19.90	19.85	0	2,168	0.00%
2019/09/26	1	20.10	0	0.00	20.05	1	2,171	0.05%
2019/09/24	1	20.45	0	0.00	20.45	1	2,196	0.05%
2019/09/23	0	0.00	3	20.40	20.60	-3	2,171	-0.14%
2019/09/20	0	0.00	0.2	20.20	20.10	-0.2	2,148	-0.01%
2019/09/19	3	19.95	0	0.00	19.90	3	2,150	0.14%
2019/09/18	0	0.00	1	20.05	19.95	-1	2,154	-0.05%
2019/09/16	6	20.17	1	20.20	20.40	5	2,137	0.23%
2019/09/12	1	19.40	0	0.00	19.40	1	2,027	0.05%
2019/09/06	2	19.10	0	0.00	19.10	2	2,087	0.10%
2019/09/05	0	0.00	3	19.35	19.55	-3	2,063	-0.15%
2019/09/02	0	0.00	5	19.20	19.10	-5	2,077	-0.24%
2019/08/26	5	19.25	0	0.00	19.20	5	2,105	0.24%
2019/08/19	1	18.85	0	0.00	18.80	1	2,134	0.05%
2019/08/15	0	0.00	5	17.85	18.05	-5	2,118	-0.24%
2019/08/14	1	18.55	0	0.00	18.50	1	2,128	0.05%
2019/08/13	25	18.68	0	0.00	18.75	25	2,084	1.20%
2019/08/01	1	21.25	0	0.00	21.10	1	2,162	0.05%
2019/07/31	1	21.45	2	21.40	21.40	-1	2,165	-0.05%
2019/07/25	2	21.60	0	0.00	22.15	2	2,239	0.09%
2019/07/24	0	0.00	50	24.20	24.15	-50	2,155	-2.32%
2019/07/23	0	0.00	10	24.25	24.25	-10	2,081	-0.48%
2019/07/19	1	24.00	0	0.00	24.05	1	2,015	0.05%
2019/07/09	10	23.35	0	0.00	23.40	10	2,016	0.50%
2019/07/05	1	23.60	5	23.70	23.55	-4	2,024	-0.20%
2019/07/03	1	23.75	2	23.60	23.50	-1	2,060	-0.05%
2019/07/02	0	0.00	1	23.60	23.65	-1	2,086	-0.05%
2019/07/01	3.2	23.99	1	23.90	23.90	2.2	2,082	0.11%
2019/06/28	1	23.85	2	23.90	23.90	-1	2,099	-0.05%
2019/06/27	0	0.00	6	23.71	23.85	-6	2,128	-0.28%
2019/06/26	0	0.00	19	23.55	23.45	-19	2,097	-0.91%
2019/06/24	1	23.60	0	23.60	23.60	1	2,094	0.05%
2019/06/21	2	23.55	3	23.65	23.40	-1	2,098	-0.05%
2019/06/20	0	0.00	53	23.50	23.60	-53	2,094	-2.53%
2019/06/19	15	22.95	1	23.30	23.30	14	2,081	0.67%
2019/06/18	0	0.00	13	22.92	22.95	-13	2,072	-0.63%
2019/06/17	4	23.01	1	23.05	23.00	3	2,080	0.14%
2019/06/14	0	0.00	6	22.75	22.80	-6	2,076	-0.29%
2019/06/12	5	22.45	0	0.00	22.40	5	2,320	0.22%
2019/06/11	2	22.35	0	0.00	22.45	2	2,349	0.09%
2019/06/10	1	22.05	0	0.00	22.05	1	2,381	0.04%
2019/06/06	17	21.81	8	21.90	21.85	9	2,431	0.37%
2019/06/04	4	21.76	0	0.00	21.70	4	2,613	0.15%
2019/05/31	0	0.00	1	21.95	22.00	-1	2,682	-0.04%
2019/05/30	11	21.75	0	0.00	21.70	11	2,653	0.41%
2019/05/29	2	21.75	0	0.00	21.65	2	2,667	0.07%
2019/05/28	0	0.00	0.5	22.35	22.45	-0.5	2,632	-0.02%
2019/05/27	0	0.00	2	21.30	21.50	-2	2,630	-0.08%
2019/05/23	2	21.15	0	0.00	21.15	2	2,677	0.07%
2019/05/21	2	21.20	0	0.00	21.55	2	2,709	0.07%
2019/05/17	1	21.15	0	0.00	21.00	1	2,707	0.04%
2019/05/16	3	21.75	0	0.00	21.70	3	2,681	0.11%
2019/05/15	1	22.15	0	0.00	22.15	1	2,671	0.04%
2019/05/14	0	0.00	5	22.30	22.65	-5	2,632	-0.19%
2019/05/10	5	22.90	0	0.00	22.80	5	2,684	0.19%
2019/05/09	2	22.95	0	0.00	22.90	2	2,721	0.07%
2019/05/08	6	23.01	0	0.00	23.00	6	2,706	0.22%
2019/05/07	0	0.00	1	23.35	23.20	-1	2,711	-0.04%
2019/05/06	3	23.20	0	0.00	23.20	3	2,712	0.11%
2019/05/03	0	0.00	4	23.13	23.35	-4	2,675	-0.15%
2019/05/02	3	23.00	6	22.96	22.95	-3	2,615	-0.11%
2019/04/30	3	22.70	0	0.00	22.70	3	2,615	0.11%
2019/04/29	1	22.70	0	0.00	22.75	1	2,649	0.04%
2019/04/25	0	0.00	1	23.10	23.00	-1	2,723	-0.04%
2019/04/18	1	22.80	9	22.65	22.65	-8	2,855	-0.28%
2019/04/17	0	0.00	2	22.95	22.95	-2	2,946	-0.07%
2019/04/16	1.4	22.76	0	0.00	22.70	1.4	2,972	0.05%
2019/04/15	2	22.75	0	0.00	22.70	2	2,979	0.07%
2019/04/12	5	22.80	0	0.00	22.60	5	3,009	0.17%
2019/04/10	2	23.00	0	0.00	23.00	2	2,975	0.07%
2019/04/02	0	0.00	5	22.35	22.35	-5	2,922	-0.17%
2019/04/01	26	22.54	9	22.71	22.50	17	2,932	0.58%
2019/03/29	4	22.68	1	22.70	22.70	3	2,887	0.10%
2019/03/28	1	22.60	0	0.00	22.60	1	2,925	0.03%
2019/03/27	8	22.75	0	0.00	22.75	8	2,922	0.27%
2019/03/22	55	22.91	0	0.00	22.85	55	2,923	1.88%
2019/03/20	2	22.60	0	0.00	22.65	2	2,901	0.07%
2019/03/19	5	22.65	0	0.00	22.65	5	2,917	0.17%
2019/03/18	1	22.60	1	22.60	22.75	0	2,933	0.00%
2019/03/15	2	22.10	0	0.00	22.50	2	2,910	0.07%
2019/03/14	7	22.76	0	0.00	22.80	7	2,786	0.25%
2019/03/12	2	23.30	0	0.00	23.35	2	2,821	0.07%
2019/03/11	11	23.44	0	0.00	23.30	11	2,831	0.39%
2019/03/08	1	23.55	0	0.00	23.75	1	2,846	0.04%
2019/03/07	20	24.00	2	24.23	23.95	18	2,800	0.64%
2019/03/06	6	23.75	0	0.00	23.90	6	2,755	0.22%
2019/02/27	5	23.55	0	0.00	23.60	5	2,745	0.18%
2019/02/22	1	23.60	0	0.00	23.60	1	2,735	0.04%
2019/02/19	0	0.00	2	23.90	23.90	-2	2,691	-0.07%
2019/02/18	0	0.00	0.1	23.65	23.65	-0.1	2,675	0.00%
2019/02/15	1	23.65	0	0.00	23.45	1	2,687	0.04%
2019/02/14	1	24.20	10	24.10	24.25	-9	2,665	-0.34%
2019/02/12	1	23.95	0	0.00	24.05	1	2,639	0.04%
2019/01/28	5	23.15	0	0.00	23.20	5	2,692	0.19%
2019/01/25	0	0.00	1	23.00	23.05	-1	2,732	-0.04%
2019/01/21	0	0.00	3	23.27	23.30	-3	2,781	-0.11%
2019/01/18	0	0.00	1	23.15	23.15	-1	2,770	-0.04%
2019/01/16	1	22.90	0	0.00	23.05	1	2,797	0.04%
2019/01/09	0	0.00	11	22.99	22.90	-11	3,218	-0.34%
2019/01/08	2	22.00	3	22.00	22.10	-1	3,152	-0.03%
2019/01/07	0	0.00	2	21.38	21.40	-2	3,122	-0.06%
2019/01/04	1	20.60	2	20.95	21.00	-1	3,128	-0.03%
2018/12/26	84	22.39	0	0.00	22.00	84	3,249	2.59%
2018/12/24	0	0.00	2	22.50	22.70	-2	3,336	-0.06%
2018/12/20	2	21.50	0	0.00	21.70	2	3,373	0.06%
2018/12/17	5	22.50	0	0.00	22.50	5	3,612	0.14%
2018/12/13	0	0.00	3	23.13	23.10	-3	3,675	-0.08%
2018/12/12	1	23.20	0	0.00	23.20	1	3,691	0.03%
2018/12/11	0	0.00	1	22.95	22.75	-1	3,687	-0.03%
2018/12/10	2	22.50	1	22.35	22.60	1	3,700	0.03%
2018/12/07	4	22.98	2	23.10	23.00	2	3,723	0.05%
2018/12/06	12	22.53	0	0.00	22.30	12	3,704	0.32%
2018/12/05	0	0.00	3	22.65	22.75	-3	3,764	-0.08%
2018/12/04	4	23.19	1	23.40	23.10	3	3,865	0.08%
2018/12/03	2	22.60	0	0.00	23.10	2	3,829	0.05%
2018/11/30	3	21.10	0	0.00	21.60	3	3,764	0.08%
2018/11/27	5	20.40	0	0.00	20.40	5	3,726	0.13%
2018/11/23	0	0.00	1	20.50	20.30	-1	3,747	-0.03%
2018/11/21	1	20.15	12	20.05	20.25	-11	3,806	-0.29%
2018/11/20	10	20.10	0	0.00	20.10	10	3,818	0.26%
2018/11/08	0.5	20.50	0	0.00	20.35	0.5	4,356	0.01%
2018/10/31	12	18.20	0	0.00	18.30	12	4,317	0.28%
2018/10/30	1	17.65	0	0.00	17.85	1	4,298	0.02%
2018/10/18	1	19.50	2	19.30	19.50	-1	4,094	-0.02%
2018/10/17	2	21.50	0	0.00	21.25	2	3,885	0.05%
2018/10/09	0	0.00	1	25.05	25.15	-1	3,719	-0.03%
2018/10/08	0	0.00	1	25.00	25.00	-1	3,715	-0.03%
2018/10/05	0	0.00	14	25.15	25.25	-14	3,692	-0.38%
2018/10/04	13	25.04	22	24.87	24.90	-9	3,642	-0.25%
2018/10/03	91	25.09	41	25.00	25.00	50	3,616	1.38%
2018/10/02	2	25.73	0	0.00	25.50	2	3,560	0.06%
2018/10/01	20	25.38	20	25.40	25.40	0	3,510	0.00%
2018/09/28	0	0.00	3	25.55	25.50	-3	3,500	-0.09%
2018/09/25	1	25.30	0	0.00	25.35	1	3,474	0.03%
2018/09/20	0.1	24.50	0	0.00	24.35	0.1	3,449	0.00%
2018/09/19	20	24.93	20	24.85	24.85	0	3,434	0.00%
2018/09/18	71	25.09	20	24.85	24.85	51	3,456	1.48%
2018/09/17	16	25.29	10	25.30	25.30	6	3,472	0.17%
2018/09/14	20	25.28	20	25.45	25.50	0	3,469	0.00%
2018/09/13	26	25.17	10	25.35	25.35	16	3,429	0.47%
2018/09/12	10	25.03	5	25.00	25.00	5	3,399	0.15%
2018/09/11	15	25.05	3	25.45	25.25	12	3,361	0.36%
2018/09/10	12	26.98	0	0.00	25.95	12	3,259	0.37%
2018/09/07	5	28.45	0	0.00	28.45	5	3,165	0.16%
2018/08/31	3	29.93	4	29.95	30.05	-1	3,179	-0.03%
2018/08/30	1	29.85	0	0.00	29.80	1	3,206	0.03%
2018/08/29	1	30.00	0	0.00	29.95	1	3,214	0.03%
2018/08/23	4	30.14	0	0.00	30.15	4	3,265	0.12%
2018/08/22	3	31.00	5	30.98	31.00	-2	3,181	-0.06%
2018/08/21	1	30.25	0	0.00	30.40	1	3,095	0.03%
2018/08/20	0	0.00	1	30.90	30.40	-1	3,098	-0.03%
2018/08/17	2	30.23	0	0.00	30.15	2	3,059	0.07%
2018/08/15	0	0.00	10	30.69	30.75	-10	3,149	-0.32%
2018/08/14	5	29.80	1	29.50	30.00	4	2,956	0.14%
2018/08/07	0	0.00	1	28.70	28.90	-1	3,291	-0.03%
2018/08/01	10	29.25	0	0.00	29.25	10	3,555	0.28%
2018/07/30	0	0.00	5	28.40	28.45	-5	3,534	-0.14%
2018/07/26	10	28.45	10	28.20	28.35	0	3,529	0.00%
2018/07/25	0	0.00	10	30.30	30.40	-10	3,494	-0.29%
2018/07/23	5	29.67	0	0.00	29.55	5	3,462	0.14%
2018/07/18	5.5	29.20	0	0.00	29.20	5.5	3,575	0.15%
2018/07/16	1	29.50	0	0.00	29.55	1	3,666	0.03%
2018/07/09	0	0.00	8	29.00	29.00	-8	4,146	-0.19%
2018/07/03	5	30.12	0	0.00	29.85	5	4,406	0.11%
2018/07/02	0	0.00	16	30.62	30.80	-16	4,364	-0.37%
2018/06/29	3	30.00	0	0.00	30.30	3	4,270	0.07%
2018/06/28	0	0.00	1	29.80	29.60	-1	4,308	-0.02%
2018/06/27	0	0.00	1	29.10	29.60	-1	4,291	-0.02%
2018/06/26	1	28.25	0	0.00	28.40	1	4,318	0.02%
2018/06/20	1	29.70	2	29.50	29.35	-1	4,515	-0.02%
2018/06/19	18	29.74	15	29.70	29.60	3	4,576	0.07%
2018/06/15	10	29.40	0	0.00	30.00	10	4,706	0.21%
2018/06/13	10	30.10	0	0.00	29.95	10	4,872	0.21%
2018/06/12	0	0.00	6	30.00	30.00	-6	5,081	-0.12%
2018/06/11	2	30.13	8	30.00	30.00	-6	5,111	-0.12%
2018/06/08	4	30.40	1	30.40	30.20	3	5,137	0.06%
2018/06/07	23	30.25	44	30.22	30.15	-21	5,118	-0.41%
2018/06/06	21	29.90	20	29.95	29.95	1	5,174	0.02%
2018/06/05	26	30.02	20	29.90	29.90	6	5,233	0.11%
2018/06/04	22	30.19	20	30.00	30.00	2	5,229	0.04%
2018/06/01	0	0.00	2	30.15	30.25	-2	5,208	-0.04%
2018/05/31	21	30.04	20	29.85	29.85	1	5,260	0.02%
2018/05/30	6	29.99	1	30.10	30.15	5	5,268	0.09%
2018/05/29	19	30.12	15	30.20	30.20	4	5,338	0.07%
2018/05/28	29	30.16	20	30.20	30.20	9	5,369	0.17%
2018/05/25	3	30.40	2	30.38	30.50	1	5,387	0.02%
2018/05/24	35	31.07	16	30.82	30.80	19	5,368	0.35%
2018/05/23	36	31.64	36	31.42	31.40	0	5,350	0.00%
2018/05/22	16	31.97	10	31.85	31.85	6	5,329	0.11%
2018/05/21	22	32.34	30	32.10	32.10	-8	5,368	-0.15%
2018/05/18	0	0.00	9	32.01	32.20	-9	5,286	-0.17%
2018/05/17	21	31.28	0	0.00	31.40	21	5,210	0.40%
2018/05/16	4	31.50	25	31.40	31.60	-21	5,245	-0.40%
2018/05/15	25	30.73	30	30.21	30.15	-5	5,151	-0.10%
2018/05/14	20	30.66	20	30.66	30.65	0	5,121	0.00%
2018/05/10	5	30.44	7	30.86	30.50	-2	5,108	-0.04%
2018/05/09	33.8	31.23	0	0.00	30.30	33.8	5,070	0.67%
2018/05/08	31	31.91	30	32.10	32.15	1	4,960	0.02%
2018/05/07	10	31.60	22	32.07	32.05	-12	5,050	-0.24%
2018/05/04	2	31.45	13	31.60	31.60	-11	5,285	-0.21%
2018/05/03	2	31.65	0	0.00	31.45	2	5,370	0.04%
2018/05/02	11	31.62	10	31.70	31.70	1	5,422	0.02%
2018/04/30	25	31.83	2	31.95	31.95	23	5,423	0.42%
2018/04/27	1	32.15	0	0.00	32.20	1	5,429	0.02%
2018/04/25	0	0.00	1	32.15	32.20	-1	5,412	-0.02%
2018/04/24	1	32.25	0	0.00	32.15	1	5,465	0.02%
2018/04/19	6	34.05	5	33.90	33.90	1	5,523	0.02%
2018/04/16	0	0.00	2	34.05	33.95	-2	5,726	-0.03%
2018/04/13	15	32.80	15	33.15	33.20	0	5,722	0.00%
2018/04/11	0	0.00	5	33.06	32.40	-5	5,689	-0.09%
2018/04/10	0	0.00	16	32.99	33.10	-16	5,668	-0.28%
2018/04/09	0	0.00	3	32.93	32.70	-3	5,656	-0.05%
2018/03/31	10	31.70	0	0.00	32.50	10	6,027	0.17%
2018/03/30	0	0.00	27	31.70	31.50	-27	6,321	-0.43%
2018/03/29	30	31.55	3	31.10	31.10	27	6,503	0.42%
2018/03/28	7	32.04	0	32.00	32.00	7	6,607	0.11%
2018/03/27	1	31.60	0	0.00	31.80	1	6,802	0.01%
2018/03/21	18	33.02	15	32.75	32.75	3	7,017	0.04%
2018/03/19	8	32.94	7	32.96	32.70	1	6,828	0.01%
2018/03/16	0	0.00	6	32.21	33.70	-6	6,707	-0.09%
2018/03/15	15	31.70	15	31.60	31.60	0	6,527	0.00%
2018/03/14	10	32.00	10	31.85	31.85	0	6,512	0.00%
2018/03/13	5	32.30	0	0.00	32.40	5	6,521	0.08%
2018/03/06	1	31.65	0	0.00	31.70	1	6,584	0.02%
2018/02/23	2	32.95	0	0.00	32.90	2	6,472	0.03%
2018/02/08	0	0.00	1	32.25	32.05	-1	6,939	-0.01%
2018/02/07	2	32.03	2	31.13	31.05	0	6,913	0.00%
2018/01/31	4	33.20	2	33.40	33.65	2	7,278	0.03%
2018/01/30	1	33.65	5	34.54	33.65	-4	7,274	-0.05%
2018/01/29	0	0.00	13	35.20	35.55	-13	7,250	-0.18%
2018/01/26	2	33.60	7	33.45	33.85	-5	7,042	-0.07%
2018/01/25	2	33.08	1	32.90	32.85	1	7,033	0.01%
2018/01/24	0	0.00	2	32.50	32.45	-2	6,988	-0.03%
2018/01/23	2	32.30	0	0.00	32.10	2	7,029	0.03%
2018/01/22	2	32.40	2	32.80	32.70	0	7,014	0.00%
2018/01/19	2	32.75	0	0.00	32.20	2	7,063	0.03%
2018/01/17	7	32.91	0	0.00	32.65	7	7,034	0.10%
2018/01/16	0	0.00	1	34.00	33.10	-1	7,009	-0.01%
2018/01/15	1	33.40	1	33.60	33.60	0	6,962	0.00%
2018/01/12	0	0.00	2	33.93	33.80	-2	6,929	-0.03%
2018/01/11	0	0.00	1	32.75	32.70	-1	6,666	-0.02%
2018/01/09	4	32.66	0	0.00	32.20	4	6,553	0.06%
2018/01/08	2	32.00	0	0.00	31.95	2	6,467	0.03%
2018/01/05	4	32.48	3	31.70	32.05	1	6,482	0.02%
2018/01/04	2	32.15	0	0.00	32.05	2	6,452	0.03%
2018/01/03	1	32.60	0	0.00	32.75	1	6,421	0.02%
2018/01/02	0	0.00	7	32.60	32.95	-7	6,383	-0.11%