華夏 (1305)-新光-台南券商分點個股進出

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
18.25
漲跌
▼0.05
漲幅
-0.27%
成交量
1,484張
產業
上市塑膠類股
602人加入追蹤

立即追蹤
本地時間:13:30

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

華夏 (1305)籌碼相關－新光-台南券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

新光-台南券商分點個股進出
新光-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	25	18.15	0	0.00	18.25	25	1,313	1.90%
2024/04/30	0	0.00	33	18.35	18.30	-33	1,302	-2.53%
2024/04/29	0	0.00	37	18.37	18.50	-37	1,300	-2.84%
2024/04/26	16	17.82	0	0.00	17.90	16	1,275	1.25%
2024/04/25	7	17.95	0	0.00	17.90	7	1,261	0.55%
2024/04/24	9	18.03	1	18.05	18.05	8	1,262	0.63%
2024/04/23	18	18.05	1	18.10	18.05	17	1,274	1.33%
2024/04/22	4	18.04	3	18.20	18.20	1	1,288	0.08%
2024/04/19	0.2	18.00	4	18.36	17.95	-3.8	1,264	-0.30%
2024/04/18	5	18.07	0	0.00	18.15	5	1,235	0.40%
2024/04/16	5	18.20	3	18.45	18.20	2	1,225	0.16%
2024/04/15	3	18.80	11	18.98	18.75	-8	1,211	-0.66%
2024/04/12	1	18.60	3	18.70	18.60	-2	1,190	-0.17%
2024/04/11	0.2	18.75	0	0.00	18.80	0.2	1,182	0.02%
2024/04/10	0	0.00	1	18.95	19.10	-1	1,176	-0.09%
2024/04/09	0.1	19.00	5.1	19.00	19.00	-5	1,161	-0.43%
2024/04/03	0	18.55	0	0.00	18.55	0	1,122	0.00%
2024/04/02	0	0.00	16	18.92	18.85	-16	1,115	-1.43%
2024/04/01	3.1	18.74	9	18.77	18.75	-5.9	1,080	-0.55%
2024/03/29	2	18.15	0	18.33	18.20	2	1,054	0.19%
2024/03/28	0	0.00	1	18.15	18.10	-1	1,057	-0.09%
2024/03/27	2	18.15	0	0.00	18.15	2	1,077	0.19%
2024/03/26	1	18.30	0	0.00	18.15	1	1,079	0.09%
2024/03/25	0	18.22	0	0.00	18.20	0	1,072	0.00%
2024/03/22	1	18.25	0	0.00	18.25	1	1,077	0.09%
2024/03/21	1	18.35	0	0.00	18.35	1	1,128	0.09%
2024/03/20	3	18.30	0	0.00	18.15	3	1,135	0.26%
2024/03/19	6	18.55	11	18.75	18.45	-5	1,113	-0.45%
2024/03/18	12	18.38	1	18.35	18.35	11	1,098	1.00%
2024/03/15	31	18.63	0	0.00	18.70	31	1,080	2.87%
2024/03/14	0	19.00	0	0.00	19.05	0	1,057	0.00%
2024/03/13	1	19.15	0	0.00	19.05	1	1,056	0.09%
2024/03/12	0.1	19.35	0	0.00	19.35	0.1	1,047	0.01%
2024/03/08	4	19.15	0	0.00	19.15	4	1,071	0.37%
2024/03/07	1	19.30	0.3	19.40	19.25	0.7	1,088	0.06%
2024/03/06	4	19.49	0.4	19.61	19.45	3.6	1,069	0.34%
2024/03/05	1.5	19.82	0	0.00	19.80	1.5	1,038	0.14%
2024/03/04	2	19.95	2	20.05	19.90	0	1,034	0.00%
2024/03/01	3	20.25	0	0.00	20.10	3	1,021	0.29%
2024/02/29	0	20.30	0.1	20.35	20.35	0	1,024	0.00%
2024/02/26	0	0.00	22	20.48	20.50	-22	1,010	-2.18%
2024/02/22	0	0.00	2	21.00	20.80	-2	1,015	-0.20%
2024/02/21	2	20.85	0.1	21.00	20.85	2	1,021	0.19%
2024/02/19	0	0.00	2	21.10	21.20	-2	1,079	-0.19%
2024/02/15	0	0.00	16.7	20.45	20.35	-16.7	1,102	-1.51%
2024/02/05	2	20.30	2	20.65	20.35	0	1,108	0.00%
2024/02/02	0	20.50	0	0.00	20.50	0	1,108	0.00%
2024/02/01	1.3	20.76	0	0.00	20.75	1.3	1,129	0.12%
2024/01/31	0	0.00	2	20.70	20.55	-2	1,148	-0.17%
2024/01/30	1	20.75	0.3	20.60	20.50	0.7	1,161	0.06%
2024/01/29	0	0.00	0.2	21.00	20.85	-0.2	1,189	-0.02%
2024/01/26	1.2	20.84	1.5	20.77	20.80	-0.3	1,196	-0.03%
2024/01/25	2	20.40	0.5	20.45	20.40	1.5	1,217	0.12%
2024/01/24	22	20.76	0	0.00	20.55	22	1,226	1.79%
2024/01/19	3	20.20	0	0.00	20.25	3	1,237	0.24%
2024/01/18	1	20.10	1	20.30	20.15	0	1,241	0.00%
2024/01/17	1	20.50	1	20.58	20.25	0	1,247	0.00%
2024/01/16	11	21.07	8	21.02	20.85	3	1,241	0.24%
2024/01/15	0	21.60	0.4	21.50	21.40	-0.4	1,241	-0.03%
2024/01/11	0	0.00	1	21.50	21.55	-1	1,383	-0.07%
2024/01/10	0	0.00	2	21.65	21.65	-2	1,482	-0.13%
2024/01/08	0.2	22.30	4	22.48	22.25	-3.9	1,517	-0.25%
2024/01/05	2	22.30	0	0.00	22.20	2	1,526	0.13%
2024/01/03	0	0.00	3	22.45	22.35	-3	1,599	-0.19%
2023/12/29	9	22.38	5.4	22.34	22.30	3.6	1,600	0.22%
2023/12/27	0	22.55	0.2	22.60	22.55	-0.2	1,625	-0.01%
2023/12/25	0	0.00	1.2	22.56	22.25	-1.2	1,661	-0.07%
2023/12/22	3	22.68	0	0.00	22.60	3	1,677	0.18%
2023/12/21	0	0.00	1	23.20	23.20	-1	1,681	-0.06%
2023/12/20	0.2	23.40	0	0.00	23.35	0.2	1,686	0.01%
2023/12/19	0.2	23.10	0	0.00	23.00	0.2	1,681	0.01%
2023/12/18	7.2	23.45	4	23.83	23.60	3.2	1,683	0.19%
2023/12/15	0	0.00	0.1	22.85	23.05	-0.1	1,646	0.00%
2023/12/13	1	22.70	1	22.65	22.50	0	1,703	0.00%
2023/12/12	1	22.55	3	22.75	22.55	-2	1,740	-0.11%
2023/12/11	0	0.00	0	22.80	22.70	0	1,792	0.00%
2023/12/07	1	22.90	0	0.00	22.70	1	1,974	0.05%
2023/12/06	1	22.95	0	0.00	23.00	1	2,049	0.05%
2023/12/05	8	23.48	0	0.00	23.20	8	2,165	0.37%
2023/12/04	0	0.00	3	23.70	23.75	-3	2,160	-0.14%
2023/11/28	0	0.00	3	23.55	23.45	-3	2,256	-0.13%
2023/11/23	2	23.05	0	0.00	23.30	2	2,276	0.09%
2023/11/22	1	23.30	0	0.00	23.25	1	2,283	0.04%
2023/11/21	1	23.35	0	0.00	23.40	1	2,282	0.04%
2023/11/17	1	23.35	5	23.44	23.40	-4	2,294	-0.17%
2023/11/16	2	23.45	3	23.37	23.35	-1	2,293	-0.04%
2023/11/15	2	22.65	6	22.83	22.90	-4	2,262	-0.18%
2023/11/14	0.4	22.00	2	21.85	22.10	-1.6	2,257	-0.07%
2023/11/13	2	22.10	0	0.00	22.00	2	2,287	0.09%
2023/11/10	0	0.00	1	22.45	22.35	-1	2,325	-0.04%
2023/11/09	0	0.00	1	22.95	22.75	-1	2,368	-0.04%
2023/11/08	0	0.00	2	22.28	22.65	-2	2,406	-0.08%
2023/11/07	1	22.25	0	0.00	22.25	1	2,426	0.04%
2023/11/06	1	22.70	4	22.70	22.70	-3	2,453	-0.12%
2023/11/02	7	21.70	0	0.00	22.25	7	2,553	0.27%
2023/10/31	1	21.35	0	0.00	21.35	1	2,717	0.04%
2023/10/30	0	0.00	2	21.80	21.70	-2	2,985	-0.07%
2023/10/27	1	22.00	1	21.80	21.85	0	3,052	0.00%
2023/10/26	1	21.60	0	0.00	21.75	1	3,193	0.03%
2023/10/25	4	22.00	8	22.09	21.95	-4	3,299	-0.12%
2023/10/24	3	21.57	0	21.70	21.75	3	3,357	0.09%
2023/10/23	6	21.66	0	0.00	21.55	6	3,386	0.18%
2023/10/20	4	21.58	6	21.63	21.70	-2	3,400	-0.06%
2023/10/19	14	22.30	1	22.35	22.10	13	3,411	0.38%
2023/10/18	0	0.00	4.1	23.12	23.55	-4.1	3,345	-0.12%
2023/10/17	3	23.18	0	0.00	23.05	3	3,277	0.09%
2023/10/16	2	23.38	0	0.00	23.50	2	3,300	0.06%
2023/10/13	1	22.90	7	22.87	22.90	-6	3,329	-0.18%
2023/10/12	5	22.89	3	23.05	23.00	2	3,341	0.06%
2023/10/11	9	23.07	0	0.00	22.80	9	3,340	0.27%
2023/10/06	10.1	23.70	11.5	23.79	23.75	-1.4	3,291	-0.04%
2023/10/05	0.5	23.65	0	0.00	23.60	0.5	3,291	0.02%
2023/10/04	2	23.45	0	0.00	23.40	2	3,293	0.06%
2023/10/03	8	24.12	0	24.10	23.95	8	3,283	0.24%
2023/10/02	2	24.45	0	0.00	24.45	2	3,272	0.06%
2023/09/28	0	0.00	1	24.90	24.90	-1	3,266	-0.03%
2023/09/27	26	24.32	2.1	24.41	24.40	23.9	3,250	0.74%
2023/09/26	1	24.40	0	0.00	24.45	1	3,213	0.03%
2023/09/22	0	0.00	2.1	25.75	25.45	-2.1	3,172	-0.07%
2023/09/21	1	25.74	4.1	25.36	25.40	-3	3,163	-0.10%
2023/09/20	0.2	26.05	1	26.05	26.10	-0.8	3,145	-0.03%
2023/09/19	1	25.80	3	26.37	26.35	-2	3,136	-0.06%
2023/09/18	2	26.05	4	26.26	26.15	-2	3,080	-0.06%
2023/09/15	2	26.05	1	26.00	26.00	1	3,057	0.03%
2023/09/14	1	26.05	5	26.37	26.50	-4	3,019	-0.13%
2023/09/13	4	26.66	17	26.53	26.45	-13	2,970	-0.44%
2023/09/12	3	25.20	5	25.29	25.60	-2	2,858	-0.07%
2023/09/11	20	26.35	5	25.95	25.70	15	2,803	0.54%
2023/09/08	41	25.60	45	25.77	26.25	-4	2,718	-0.15%
2023/09/07	0	0.00	3	24.98	24.90	-3	2,585	-0.12%
2023/09/06	0	0.00	3	24.85	24.75	-3	2,575	-0.12%
2023/09/05	10.1	25.15	4	25.64	25.00	6.1	2,556	0.24%
2023/09/04	7	25.24	20	25.26	25.45	-13	2,531	-0.51%
2023/09/01	0.1	24.19	0	0.00	24.30	0.1	2,479	0.00%
2023/08/31	4	23.85	1	23.95	24.15	3	2,478	0.12%
2023/08/30	1	23.35	1	23.65	23.85	0	2,469	0.00%
2023/08/29	1	23.15	0	0.00	23.30	1	2,463	0.04%
2023/08/23	1	23.05	0	0.00	23.05	1	2,480	0.04%
2023/08/22	1	23.00	0	0.00	23.00	1	2,469	0.04%
2023/08/21	1	23.30	1	23.95	23.50	0	2,467	0.00%
2023/08/18	0.2	23.80	0	0.00	23.80	0.2	2,462	0.01%
2023/08/17	5	23.14	18.1	22.99	23.35	-13.1	2,440	-0.54%
2023/08/16	18	24.06	139	23.50	23.50	-121	2,406	-5.03%	大賣/鉅額交易
2023/08/15	5	24.85	0	0.00	24.75	5	2,367	0.21%
2023/08/11	0.2	25.40	0	0.00	25.50	0.2	2,293	0.01%
2023/08/10	0.3	25.60	2	25.55	25.65	-1.7	2,277	-0.07%
2023/08/09	0	0.00	3.1	25.87	25.70	-3.1	2,243	-0.14%
2023/08/08	61.1	25.99	6	25.64	25.65	55.1	2,190	2.52%
2023/08/07	73.3	25.80	2	25.25	25.80	71.3	2,127	3.35%
2023/08/04	4	25.15	3	25.18	25.40	1	2,050	0.05%
2023/08/02	26.3	26.20	25.4	26.03	25.55	0.8	1,954	0.04%
2023/08/01	9.2	24.47	4	24.46	24.60	5.2	1,685	0.31%
2023/07/31	5	24.24	5	23.90	24.30	0	1,636	0.00%
2023/07/28	5	23.55	32	23.07	23.25	-27	1,510	-1.79%
2023/07/27	1.2	22.19	5.2	22.95	22.85	-4	1,440	-0.28%
2023/07/25	2.2	21.96	0	0.00	22.10	2.2	1,344	0.16%
2023/07/24	3	22.08	1	22.00	22.00	2	1,306	0.15%
2023/07/21	3.1	22.60	5	22.65	22.45	-1.9	1,266	-0.15%
2023/07/20	0	0.00	1	23.20	22.85	-1	1,236	-0.08%
2023/07/18	2	22.80	0.1	23.00	22.95	1.9	1,173	0.16%
2023/07/17	3	22.27	0	0.00	22.55	3	1,139	0.26%
2023/07/14	3	22.40	0	0.00	22.35	3	1,135	0.26%
2023/07/13	0	0.00	3	22.45	22.45	-3	1,133	-0.26%
2023/07/12	1.2	22.44	0	0.00	22.40	1.2	1,136	0.11%
2023/07/11	1.2	22.63	0	0.00	22.65	1.2	1,139	0.11%
2023/07/10	0	0.00	2	22.95	22.70	-2	1,145	-0.17%
2023/07/06	4	23.16	0	0.00	23.00	4	1,151	0.35%
2023/07/05	0.2	23.58	0	0.00	23.55	0.2	1,142	0.02%
2023/07/04	0.1	23.65	0	0.00	23.60	0.1	1,174	0.01%
2023/07/03	0	23.65	0	0.00	23.65	0	1,194	0.00%
2023/06/30	0.2	23.45	0	0.00	23.40	0.2	1,201	0.02%
2023/06/29	0.4	23.60	0	0.00	23.55	0.4	1,213	0.03%
2023/06/28	5	23.28	0	0.00	23.35	5	1,218	0.41%
2023/06/26	0.4	23.75	0	0.00	23.75	0.4	1,224	0.03%
2023/06/20	0.2	24.00	0	0.00	24.00	0.2	1,242	0.02%
2023/06/19	30.1	24.20	0	0.00	24.20	30.1	1,273	2.36%
2023/06/14	0.1	24.05	0	0.00	24.15	0.1	1,415	0.01%
2023/06/12	0.3	24.10	2	24.25	24.10	-1.7	1,482	-0.11%
2023/06/09	0	0.00	2	24.25	24.20	-2	1,585	-0.13%
2023/06/08	0.2	24.10	0	0.00	24.05	0.2	1,661	0.01%
2023/06/06	2	24.55	7	24.47	24.30	-5	1,717	-0.29%
2023/06/01	1	23.60	0	0.00	23.60	1	1,864	0.05%
2023/05/30	2	23.90	0	0.00	23.90	2	1,944	0.10%
2023/05/29	4	23.93	0	0.00	23.85	4	1,983	0.20%
2023/05/26	2	24.00	0	0.00	24.30	2	1,990	0.10%
2023/05/25	6	24.28	1	24.35	24.20	5	2,005	0.25%
2023/05/24	1	24.85	1	25.00	24.85	0	2,026	0.00%
2023/05/23	1	24.50	15	24.48	24.60	-14	2,030	-0.69%
2023/05/22	0	0.00	3	24.38	24.45	-3	2,039	-0.15%
2023/05/19	0	0.00	42	24.09	24.15	-42	2,042	-2.06%
2023/05/18	2	23.90	9	23.95	23.95	-7	2,045	-0.34%
2023/05/17	64	24.12	1	24.15	24.15	63	2,044	3.08%
2023/05/16	1	23.70	0	0.00	23.65	1	2,050	0.05%
2023/05/12	2	23.23	0	0.00	23.50	2	2,076	0.10%
2023/05/11	2	23.23	0	0.00	23.30	2	2,091	0.10%
2023/05/10	1	23.70	0	0.00	23.80	1	2,083	0.05%
2023/05/09	4	23.66	0	0.00	23.75	4	2,107	0.19%
2023/05/08	1	24.00	0	0.00	23.95	1	2,154	0.05%
2023/05/05	4	24.16	0	0.00	24.15	4	2,296	0.17%
2023/05/04	2	24.23	4	24.10	24.60	-2	2,351	-0.09%
2023/05/03	22	24.56	1	25.25	24.05	21	2,434	0.86%
2023/04/28	2	24.98	0	27.50	25.05	2	2,520	0.08%
2023/04/27	1	25.05	0	0.00	25.05	1	2,597	0.04%
2023/04/25	1	25.30	0	0.00	24.90	1	2,677	0.04%
2023/04/21	0	0.00	1	25.15	25.05	-1	2,853	-0.04%
2023/04/17	0	0.00	1	26.90	27.05	-1	3,202	-0.03%
2023/04/14	0	27.00	0	27.00	27.00	0	3,221	0.00%
2023/04/13	2	26.80	0	0.00	26.80	2	3,265	0.06%
2023/04/12	0	0.00	0.1	27.00	26.95	-0.1	3,314	0.00%
2023/04/11	1	26.60	2	26.75	26.70	-1	3,356	-0.03%
2023/04/10	1	27.05	0	0.00	27.00	1	3,443	0.03%
2023/04/07	0	27.00	0.1	27.04	27.05	-0.1	3,535	0.00%
2023/04/06	0	0.00	1	26.75	26.70	-1	3,604	-0.03%
2023/03/31	0	0.00	0.1	26.25	26.30	-0.1	3,870	0.00%
2023/03/29	0	0.00	1	26.15	26.10	-1	4,084	-0.02%
2023/03/27	1	26.00	0	0.00	26.05	1	4,216	0.02%
2023/03/22	1	26.15	0	0.00	26.15	1	4,585	0.02%
2023/03/21	3	26.48	0	0.00	26.30	3	4,736	0.06%
2023/03/20	0	0.00	1	27.15	27.10	-1	5,044	-0.02%
2023/03/17	1	26.50	0	0.00	26.75	1	5,337	0.02%
2023/03/15	1	26.05	0	0.00	25.75	1	5,224	0.02%
2023/03/14	3	25.28	2	26.23	26.20	1	5,205	0.02%
2023/03/13	1	25.76	1	25.90	26.00	0	5,115	0.00%
2023/03/10	3.5	26.94	1	27.45	26.70	2.5	5,051	0.05%
2023/03/09	5	27.59	0	0.00	27.55	5	5,047	0.10%
2023/03/08	7	28.05	1	27.95	28.05	6	5,104	0.12%
2023/03/07	12	28.25	0	0.00	28.35	12	5,078	0.24%
2023/03/06	20	28.41	11	28.75	28.20	9	5,067	0.18%
2023/03/03	0	0.00	20	27.69	27.55	-20	4,959	-0.40%
2023/03/02	5	27.99	5	27.99	27.55	0	4,946	0.00%
2023/03/01	21	28.02	1	27.70	27.70	20	4,870	0.41%
2023/02/24	1	28.50	4	28.60	28.55	-3	4,828	-0.06%
2023/02/22	1	28.60	7.1	28.57	28.45	-6.1	4,803	-0.13%
2023/02/21	5	28.25	4.1	28.17	28.15	0.9	4,793	0.02%
2023/02/20	0	27.90	5.2	28.00	28.00	-5.2	4,800	-0.11%
2023/02/17	1	27.60	4	27.70	27.70	-3	4,799	-0.06%
2023/02/16	1	27.80	2.1	27.92	27.75	-1.1	4,821	-0.02%
2023/02/15	2	27.65	0	0.00	27.70	2	4,815	0.04%
2023/02/14	11	27.95	0.1	27.90	27.90	11	4,801	0.23%
2023/02/13	1	26.90	0	0.00	27.35	1	4,788	0.02%
2023/02/10	2	27.15	6	26.87	26.70	-4	4,791	-0.08%
2023/02/09	2	27.25	0	0.00	27.20	2	4,769	0.04%
2023/02/08	2	27.55	0	0.00	27.55	2	4,757	0.04%
2023/02/07	1	27.60	1.1	27.94	27.80	-0.1	4,760	0.00%
2023/02/06	2.1	27.47	1	27.50	27.45	1.1	4,745	0.02%
2023/02/03	6.2	27.60	3	27.48	27.20	3.2	4,696	0.07%
2023/02/02	4.1	28.39	0	0.00	28.35	4.1	4,543	0.09%
2023/02/01	1.1	29.05	4.1	29.05	29.20	-3	4,474	-0.07%
2023/01/31	0.2	28.45	0	0.00	28.15	0.2	4,374	0.00%
2023/01/30	3	28.75	4	29.29	28.70	-1	4,323	-0.02%
2023/01/17	6.1	28.92	11.2	28.51	29.10	-5.1	4,240	-0.12%
2023/01/13	0	0.00	6	28.08	28.05	-6	4,131	-0.15%
2023/01/12	4.1	28.25	4.3	28.38	28.40	-0.3	4,116	-0.01%
2023/01/11	0	0.00	6.3	28.13	28.30	-6.3	4,036	-0.15%
2023/01/10	18.1	27.46	34.2	27.84	28.00	-16.1	3,929	-0.41%
2023/01/09	0	0.00	6	26.91	26.80	-6	3,662	-0.16%
2023/01/06	5	25.90	1	26.05	26.50	4	3,617	0.11%
2023/01/05	2	26.25	5	26.33	25.80	-3	3,595	-0.08%
2023/01/04	1.1	26.75	0	0.00	26.75	1.1	3,532	0.03%
2023/01/03	0	0.00	8	26.96	26.70	-8	3,506	-0.23%
2022/12/30	2	26.50	5	26.50	26.40	-3	3,446	-0.09%
2022/12/29	8	26.61	3	26.57	26.80	5	3,383	0.15%
2022/12/28	3	27.00	4	26.96	27.10	-1	3,335	-0.03%
2022/12/27	40.1	27.28	38	26.95	26.55	2.1	3,238	0.06%
2022/12/26	14	26.53	13	26.71	26.90	1	3,138	0.03%
2022/12/23	70	26.36	77	26.60	26.50	-7	3,055	-0.23%
2022/12/22	3	25.78	7	25.74	26.20	-4	2,820	-0.14%
2022/12/21	2	23.50	3	23.77	24.05	-1	2,646	-0.04%
2022/12/20	1	23.45	2	23.58	23.45	-1	2,635	-0.04%
2022/12/19	1	24.60	3	24.73	24.40	-2	2,562	-0.08%
2022/12/16	14	25.64	9	25.52	25.25	5	2,508	0.20%
2022/12/15	18	25.99	21	25.84	25.80	-3	2,413	-0.12%
2022/12/14	11	25.21	9.2	25.11	25.35	1.8	2,253	0.08%
2022/12/13	53.2	25.70	51.2	25.65	25.90	2	2,115	0.10%
2022/12/12	25	24.83	26	24.54	25.60	-1	1,944	-0.05%
2022/12/09	16	24.26	30.1	24.02	24.35	-14.1	1,596	-0.88%
2022/12/08	5	21.80	7	21.98	22.15	-2	1,270	-0.16%
2022/12/07	1	21.40	1	21.40	21.50	0	1,260	0.00%
2022/12/05	1	22.35	0	0.00	22.45	1	1,245	0.08%
2022/12/02	0	0.00	1	22.25	22.30	-1	1,245	-0.08%
2022/12/01	4	22.30	4	22.20	22.10	0	1,228	0.00%
2022/11/30	22	22.71	19	22.51	22.35	3	1,197	0.25%
2022/11/29	8	21.49	3	21.35	21.55	5	1,118	0.45%
2022/11/28	1	21.55	0	0.00	21.60	1	1,131	0.09%
2022/11/25	0	0.00	0.2	21.20	21.05	-0.2	1,117	-0.02%
2022/11/24	3	20.95	6	21.00	20.95	-3	1,107	-0.27%
2022/11/22	1	20.55	0	0.00	20.60	1	1,122	0.09%
2022/11/21	3	20.45	5	20.40	20.40	-2	1,127	-0.18%
2022/11/18	6	20.87	3	20.55	20.70	3	1,133	0.26%
2022/11/17	5	20.81	1	21.10	21.15	4	1,134	0.35%
2022/11/16	8	20.68	6	20.38	20.30	2	1,118	0.18%
2022/11/15	1	21.05	4	21.01	21.05	-3	1,105	-0.27%
2022/11/14	9	20.65	1	20.85	20.85	8	1,094	0.73%
2022/11/11	1	20.55	0	0.00	20.20	1	1,069	0.09%
2022/11/09	6	20.24	20	20.30	20.45	-14	1,079	-1.30%
2022/11/08	17	20.38	2	20.38	20.40	15	1,073	1.40%
2022/11/07	0.1	20.00	0	0.00	20.05	0.1	1,075	0.01%
2022/11/04	0	19.45	1	19.60	19.60	-1	1,066	-0.09%
2022/11/03	1	19.40	0	0.00	19.40	1	1,089	0.09%
2022/11/01	3	20.25	4	20.14	20.10	-1	1,114	-0.09%
2022/10/24	0.1	20.00	0	0.00	19.40	0.1	1,251	0.01%
2022/10/21	1	20.00	0	0.00	19.80	1	1,309	0.08%
2022/10/20	0	0.00	3	20.27	20.60	-3	1,366	-0.22%
2022/10/14	0	0.00	1	19.90	19.70	-1	1,366	-0.07%
2022/10/13	0	19.75	0	0.00	19.10	0	1,376	0.00%
2022/10/12	0	20.20	1	20.20	20.20	-1	1,371	-0.07%
2022/10/05	1	20.90	0	0.00	20.85	1	1,433	0.07%
2022/10/04	0	0.00	3	20.47	20.60	-3	1,467	-0.20%
2022/09/30	1	19.70	0	0.00	20.50	1	1,505	0.07%
2022/09/26	2	20.85	0	0.00	20.65	2	1,471	0.14%
2022/09/23	0	0.00	0.9	21.98	21.75	-0.9	1,465	-0.06%
2022/09/22	2	21.85	0	0.00	21.80	2	1,466	0.14%
2022/09/21	6.1	22.25	0	0.00	22.20	6.1	1,456	0.42%
2022/09/20	1	22.35	0	0.00	22.35	1	1,455	0.07%
2022/09/19	2	22.68	0	0.00	22.40	2	1,458	0.14%
2022/09/16	1	23.15	1	23.10	23.10	0	1,452	0.00%
2022/09/14	0.1	23.15	0	0.00	23.00	0.1	1,469	0.01%
2022/09/12	0	23.35	0	0.00	23.45	0	1,465	0.00%
2022/09/08	0	0.00	1	23.15	23.20	-1	1,468	-0.07%
2022/09/07	1	22.55	4.1	22.57	22.60	-3.1	1,456	-0.21%
2022/09/06	2	23.00	0	0.00	22.80	2	1,463	0.14%
2022/09/05	0	0.00	1.4	23.03	23.20	-1.4	1,461	-0.10%
2022/08/31	0	0.00	1	23.60	23.65	-1	1,440	-0.07%
2022/08/29	2.3	23.53	0	0.00	23.55	2.3	1,454	0.16%
2022/08/24	1	24.45	1	24.55	24.50	0	1,441	0.00%
2022/08/22	1	24.30	0	0.00	24.25	1	1,430	0.07%
2022/08/19	1.3	24.31	0	0.00	24.30	1.3	1,425	0.09%
2022/08/18	0	0.00	1	24.05	24.20	-1	1,420	-0.07%
2022/08/17	0.1	24.30	0	0.00	24.10	0.1	1,427	0.01%
2022/08/16	0	0.00	1	24.05	24.00	-1	1,417	-0.07%
2022/08/12	0.4	24.15	0	0.00	23.95	0.4	1,419	0.03%
2022/08/11	1	23.65	0.5	23.70	23.65	0.5	1,412	0.03%
2022/08/10	1	23.10	0	0.00	23.15	1	1,414	0.07%
2022/08/09	0	0.00	0.2	22.95	23.00	-0.2	1,400	-0.01%
2022/08/05	2	22.70	0	0.00	22.85	2	1,382	0.14%
2022/08/04	2.9	22.86	0.2	23.10	22.75	2.8	1,417	0.19%
2022/08/03	1	25.00	0	0.00	24.80	1	1,338	0.07%
2022/08/01	1	25.55	0	0.00	25.55	1	1,405	0.07%
2022/07/29	1	25.15	0	0.00	25.15	1	1,416	0.07%
2022/07/28	5	25.27	0	0.00	25.05	5	1,412	0.35%
2022/07/27	5	27.50	0	28.00	27.85	5	1,352	0.37%
2022/07/26	1.1	28.51	0	0.00	28.40	1.1	1,290	0.08%
2022/07/25	4	28.53	0	0.00	28.50	4	1,267	0.32%
2022/07/20	1	28.12	0	0.00	28.15	1	1,283	0.08%
2022/07/08	1.6	28.17	0	0.00	27.85	1.6	1,235	0.13%
2022/07/07	0	0.00	5	28.05	28.30	-5	1,222	-0.41%
2022/07/05	2.1	30.15	2	30.45	30.05	0.1	1,244	0.00%
2022/06/30	1	31.00	0	0.00	30.60	1	1,303	0.08%
2022/06/27	0	0.00	3	31.85	31.90	-3	1,364	-0.22%
2022/06/17	0	0.00	1	31.05	31.20	-1	1,674	-0.06%
2022/06/10	0	0.00	15	32.90	32.90	-15	1,796	-0.83%
2022/06/09	0.4	32.55	1	32.80	32.90	-0.6	1,819	-0.03%
2022/06/08	0	32.75	11	32.80	32.85	-11	1,848	-0.59%
2022/06/07	0	0.00	3	32.05	32.30	-3	1,868	-0.16%
2022/06/06	6	31.95	0	0.00	32.05	6	1,878	0.32%
2022/05/31	18	31.39	1	31.35	31.40	17	2,158	0.79%
2022/05/30	5	31.10	0	0.00	31.35	5	2,347	0.21%
2022/05/23	0	0.00	1	30.90	30.85	-1	2,651	-0.04%
2022/05/20	0	0.00	1	31.10	31.10	-1	2,740	-0.04%
2022/05/17	0	0.00	2	30.40	30.30	-2	2,839	-0.07%
2022/05/16	0.1	29.95	0	0.00	29.65	0.1	2,916	0.00%
2022/05/12	1.3	29.49	2	29.45	28.85	-0.7	3,237	-0.02%
2022/05/11	1.3	30.11	0	0.00	30.05	1.3	3,340	0.04%
2022/05/10	0	0.00	5	30.50	30.70	-5	3,403	-0.15%
2022/05/09	2.1	31.73	0	0.00	31.60	2.1	3,378	0.06%
2022/05/06	2.1	33.05	2	33.00	33.05	0.1	3,367	0.00%
2022/05/05	0	0.00	1	33.80	33.80	-1	3,383	-0.03%
2022/05/04	2	33.35	0	0.00	33.60	2	3,397	0.06%
2022/05/03	0.1	33.10	0	0.00	33.40	0.1	3,420	0.00%
2022/04/27	1.1	32.57	0	0.00	32.55	1.1	3,479	0.03%
2022/04/26	0	0.00	1	33.35	33.30	-1	3,528	-0.03%
2022/04/25	1.2	33.17	1.4	33.07	33.10	-0.2	3,560	-0.01%
2022/04/22	1	33.55	0	0.00	33.65	1	3,553	0.03%
2022/04/18	1	33.05	0	33.30	33.15	1	3,647	0.03%
2022/04/15	1	33.60	0	0.00	33.50	1	3,724	0.03%
2022/04/13	5	33.60	0	0.00	33.90	5	3,968	0.13%
2022/04/12	2	33.30	2.2	33.37	33.25	-0.2	3,998	0.00%
2022/04/11	6	33.68	0	0.00	33.60	6	4,014	0.15%
2022/04/06	1	34.90	2	35.00	34.95	-1	3,999	-0.03%
2022/04/01	2	35.23	0	0.00	35.25	2	4,000	0.05%
2022/03/31	3	35.15	0	0.00	35.00	3	4,005	0.07%
2022/03/30	1.1	35.25	0	0.00	35.35	1.1	4,031	0.03%
2022/03/29	3	35.17	0	0.00	35.30	3	4,053	0.07%
2022/03/28	7	35.19	5	35.45	35.50	2	4,145	0.05%
2022/03/25	2	35.98	2	36.20	35.95	0	4,160	0.00%
2022/03/24	1.1	35.88	6	35.87	35.90	-4.9	4,090	-0.12%
2022/03/23	2	35.40	0	0.00	35.55	2	4,031	0.05%
2022/03/22	0	0.00	8	34.95	34.95	-8	3,982	-0.20%
2022/03/21	0	0.00	1.1	34.91	35.15	-1.1	4,003	-0.03%
2022/03/18	1	34.70	1	34.80	34.70	0	4,014	0.00%
2022/03/17	0	0.00	25.1	34.10	34.45	-25.1	4,082	-0.61%
2022/03/16	10	33.95	3	33.83	33.70	7	4,092	0.17%
2022/03/15	2	33.83	0	0.00	33.80	2	4,108	0.05%
2022/03/11	0	0.00	10	34.18	34.20	-10	4,189	-0.24%
2022/03/10	1	34.30	0	0.00	34.30	1	4,201	0.02%
2022/03/08	4.1	34.45	16	33.87	33.70	-11.9	4,261	-0.28%
2022/03/07	1	35.30	1	35.05	34.60	0	4,226	0.00%
2022/03/04	3.7	35.51	5	35.80	35.60	-1.3	4,253	-0.03%
2022/03/03	21	36.20	7	36.14	36.25	14	4,266	0.33%
2022/03/02	12	35.64	8	35.69	35.45	4	4,168	0.10%
2022/03/01	11.2	35.54	6	35.27	35.60	5.2	4,205	0.12%
2022/02/25	4.3	34.43	4	34.31	34.55	0.3	4,292	0.01%
2022/02/24	3	34.38	1	34.25	34.20	2	4,334	0.05%
2022/02/23	0	0.00	1	35.25	35.05	-1	4,351	-0.02%
2022/02/22	12	35.45	6	35.86	34.90	6	4,492	0.13%
2022/02/21	3	35.57	2.9	35.41	35.50	0.1	4,532	0.00%
2022/02/18	2	35.15	2	35.15	35.15	0	4,592	0.00%
2022/02/17	3	35.27	1	35.35	35.25	2	4,631	0.04%
2022/02/16	1.7	34.84	8.6	35.03	35.35	-6.9	4,720	-0.15%
2022/02/15	3	35.32	0	0.00	35.25	3	4,848	0.06%
2022/02/14	17.1	36.11	23	35.76	35.55	-5.9	4,982	-0.12%
2022/02/11	6.1	35.57	21	35.62	35.65	-14.9	5,007	-0.30%
2022/02/10	10	35.00	8	35.09	35.10	2	4,961	0.04%
2022/02/09	2	34.35	2	34.25	34.55	0	5,178	0.00%
2022/02/08	2	34.30	1	34.60	34.55	1	5,261	0.02%
2022/01/26	0	0.00	1	33.05	32.95	-1	5,463	-0.02%
2022/01/25	6	33.05	2	33.05	33.00	4	5,690	0.07%
2022/01/24	0	33.55	17	33.29	33.35	-17	5,776	-0.29%
2022/01/21	3	33.97	0	0.00	33.90	3	5,853	0.05%
2022/01/20	0	0.00	2	34.50	34.25	-2	5,975	-0.03%
2022/01/19	2	34.50	11	34.65	34.20	-9	6,055	-0.15%
2022/01/18	0	0.00	2.1	34.45	34.25	-2.1	6,154	-0.03%
2022/01/14	1	33.70	1	33.65	33.70	0	6,577	0.00%
2022/01/12	1	33.40	1	33.50	33.75	0	6,994	0.00%
2022/01/11	2	33.40	0	0.00	33.55	2	7,192	0.03%
2022/01/10	11.1	33.92	0	0.00	33.80	11.1	7,561	0.15%
2022/01/07	18	35.62	28	35.48	34.75	-10	7,773	-0.13%
2022/01/06	0	0.00	3	35.03	35.00	-3	8,183	-0.04%
2022/01/05	1	34.80	0	0.00	34.80	1	8,511	0.01%
2022/01/04	0	0.00	1	35.05	34.90	-1	9,196	-0.01%
2022/01/03	2	34.95	18.5	34.94	35.05	-16.5	9,664	-0.17%
2021/12/29	0	0.00	5	34.78	34.80	-5	10,745	-0.05%
2021/12/28	0	0.00	1	34.35	34.35	-1	11,326	-0.01%
2021/12/24	12	34.66	13	34.93	34.60	-1	12,609	-0.01%
2021/12/23	10.5	34.65	6	34.90	34.60	4.5	13,998	0.03%
2021/12/22	12	34.60	9	34.59	34.65	3	16,436	0.02%
2021/12/21	1.1	33.55	2	34.20	34.10	-0.9	17,341	-0.01%
2021/12/20	4.1	33.48	0	0.00	33.55	4.1	18,710	0.02%
2021/12/17	3	33.30	3	33.55	33.45	0	19,143	0.00%
2021/12/15	10	33.35	0	0.00	33.35	10	19,611	0.05%
2021/12/14	3	33.63	0	0.00	33.50	3	19,983	0.01%
2021/12/13	4.2	33.76	4	33.80	33.80	0.2	20,189	0.00%
2021/12/10	6	34.33	13	34.27	34.30	-7	20,181	-0.03%
2021/12/09	14.5	34.62	15	34.60	34.60	-0.5	20,175	0.00%
2021/12/08	1	34.85	4	34.90	34.90	-3	20,189	-0.01%
2021/12/07	2	35.03	0	0.00	35.10	2	20,142	0.01%
2021/12/02	1.1	33.73	0	0.00	33.75	1.1	20,109	0.01%
2021/12/01	2.1	33.54	2	33.98	34.20	0.1	20,143	0.00%
2021/11/30	1	34.05	1.7	34.10	33.90	-0.7	20,191	0.00%
2021/11/29	6.4	33.82	203.4	34.20	34.15	-197	20,235	-0.97%	大賣/鉅額交易
2021/11/26	12.9	35.49	7	35.24	35.15	5.9	20,251	0.03%
2021/11/25	202	35.93	0.1	35.80	35.75	201.9	20,268	1.00%	大買/鉅額交易
2021/11/24	4	35.44	104.1	35.73	35.90	-100.1	20,156	-0.50%	大賣/
2021/11/23	103	35.24	1	35.30	34.85	102	20,057	0.51%	大買/鉅額交易
2021/11/22	3.3	34.88	2	34.80	34.85	1.3	20,073	0.01%
2021/11/19	12	35.20	2	35.70	35.00	10	20,029	0.05%
2021/11/18	12	34.89	2	35.20	35.05	10	19,973	0.05%
2021/11/17	5	35.05	1	35.00	35.00	4	19,924	0.02%
2021/11/16	9.2	35.46	4	35.40	35.35	5.2	19,846	0.03%
2021/11/15	12	35.65	3	35.63	35.50	9	19,865	0.05%
2021/11/12	10	36.16	13	36.48	35.90	-3	19,827	-0.02%
2021/11/11	24	35.85	18	35.96	35.75	6	19,643	0.03%
2021/11/10	39	36.70	11	37.10	36.15	28	19,500	0.14%
2021/11/09	3	36.30	0	0.00	36.50	3	19,246	0.02%
2021/11/08	14	36.48	5	36.76	36.30	9	19,157	0.05%
2021/11/05	2.1	36.84	1	36.90	36.90	1.1	18,943	0.01%
2021/11/04	9	36.53	5	36.63	36.50	4	18,908	0.02%
2021/11/03	12	36.45	1	36.35	36.50	11	18,843	0.06%
2021/11/02	24	36.54	1	36.35	36.30	23	18,774	0.12%
2021/11/01	3	37.40	3	37.43	37.25	0	18,807	0.00%
2021/10/29	8	37.05	7	37.21	37.15	1	18,740	0.01%
2021/10/28	11.3	36.77	4	36.70	36.75	7.3	18,731	0.04%
2021/10/27	10	37.13	6	37.07	37.40	4	18,723	0.02%
2021/10/26	13.1	37.43	11.1	37.27	37.10	2.1	18,806	0.01%
2021/10/25	19	38.06	20	37.63	38.15	-1	18,698	-0.01%
2021/10/22	31.4	38.07	17.2	38.01	37.45	14.3	18,631	0.08%
2021/10/21	27.2	38.97	27	38.85	39.35	0.2	18,376	0.00%
2021/10/20	48	39.06	26	39.29	38.85	22	18,247	0.12%
2021/10/19	24	39.93	31	39.97	40.05	-7	18,122	-0.04%
2021/10/18	45	40.08	45.1	40.26	39.90	-0.1	17,952	0.00%
2021/10/15	37	39.35	21	39.47	39.35	16	17,673	0.09%
2021/10/14	41.3	39.61	42.8	39.19	39.50	-1.5	17,490	-0.01%
2021/10/13	60.1	42.41	80	42.40	41.40	-19.9	16,976	-0.12%
2021/10/12	76.2	43.87	49.8	43.55	42.45	26.4	16,720	0.16%
2021/10/08	36.4	43.68	51.7	43.41	43.20	-15.3	16,080	-0.10%
2021/10/07	50.9	43.60	41.1	43.44	44.50	9.8	15,724	0.06%
2021/10/06	59	44.77	48.8	44.91	43.95	10.2	15,314	0.07%
2021/10/05	58.2	44.00	56.3	43.88	45.10	1.9	14,841	0.01%
2021/10/04	45.4	45.11	29	44.59	43.20	16.4	14,349	0.11%
2021/10/01	60	44.75	84.7	44.52	44.45	-24.7	13,867	-0.18%
2021/09/30	186.2	46.10	187	45.96	46.30	-0.9	13,336	-0.01%	大買/大賣/
2021/09/29	310.1	46.15	321.6	46.21	46.15	-11.6	12,071	-0.10%	大買/大賣/
2021/09/28	111.5	43.35	106.1	43.34	43.95	5.5	9,851	0.06%	大買/大賣/
2021/09/27	90	41.81	195.5	42.17	43.10	-105.5	10,849	-0.97%	大賣/鉅額交易
2021/09/24	54.3	38.92	53.7	38.67	39.30	0.6	10,371	0.01%
2021/09/23	35.2	37.56	42.8	37.76	38.50	-7.6	10,127	-0.08%
2021/09/22	9	35.84	21	36.01	36.30	-12	9,916	-0.12%
2021/09/17	32	35.54	14	36.00	36.10	18	9,856	0.18%
2021/09/16	21	35.55	17	35.57	35.50	4	9,546	0.04%
2021/09/15	7	35.54	6	35.47	35.00	1	9,383	0.01%
2021/09/14	1	35.30	0	0.00	35.30	1	9,400	0.01%
2021/09/13	14	35.60	0.1	35.60	35.55	13.9	9,457	0.15%
2021/09/10	5	35.10	5	35.20	35.20	0	9,522	0.00%
2021/09/09	1	34.40	1	34.35	34.40	0	9,570	0.00%
2021/09/08	2	34.83	1.1	35.56	34.60	0.9	9,607	0.01%
2021/09/07	0	0.00	2	35.50	35.30	-2	9,788	-0.02%
2021/09/06	5.1	35.17	0	0.00	34.95	5.1	9,829	0.05%
2021/09/03	0	0.00	2	36.18	35.85	-2	9,820	-0.02%
2021/09/02	13.2	35.44	1.1	35.30	35.10	12.2	9,893	0.12%
2021/09/01	1.1	39.36	2.2	39.42	39.40	-1.1	9,867	-0.01%
2021/08/31	1.1	39.36	1	39.45	39.50	0.1	9,833	0.00%
2021/08/30	2	39.30	1.6	39.29	39.30	0.4	9,958	0.00%
2021/08/27	5	39.15	3	39.23	39.20	2	10,221	0.02%
2021/08/26	3	38.83	15.7	39.04	39.10	-12.7	10,416	-0.12%
2021/08/25	2	38.58	3	38.60	38.65	-1	11,046	-0.01%
2021/08/24	2	38.10	4	38.68	38.60	-2	11,173	-0.02%
2021/08/23	2	38.00	1	38.00	38.00	1	11,436	0.01%
2021/08/20	2.1	36.45	6.1	36.88	36.80	-4	11,591	-0.03%
2021/08/19	5.2	36.59	9	37.16	36.55	-3.8	11,668	-0.03%
2021/08/18	10	35.83	7	35.96	36.30	3	12,004	0.02%
2021/08/17	3	36.07	1.2	36.85	35.80	1.8	12,333	0.01%
2021/08/16	6.1	36.51	29	36.35	36.40	-22.9	12,405	-0.18%
2021/08/13	5.3	37.47	2	37.58	37.05	3.3	12,531	0.03%
2021/08/12	12.1	37.84	2	37.83	37.85	10.1	12,625	0.08%
2021/08/11	6	38.05	2.1	37.95	37.60	3.9	12,735	0.03%
2021/08/10	2	37.85	4	38.25	38.40	-2	12,857	-0.02%
2021/08/09	6	38.33	1	38.45	38.10	5	12,979	0.04%
2021/08/06	9	38.04	6	38.28	38.65	3	13,103	0.02%
2021/08/05	14	38.33	4.2	38.36	38.35	9.9	13,204	0.07%
2021/08/04	0	39.75	0	0.00	39.90	0	13,244	0.00%
2021/08/03	8	40.09	0	0.00	39.85	8	13,479	0.06%
2021/08/02	2.1	40.11	18.2	40.32	40.55	-16	13,761	-0.12%
2021/07/30	12	39.73	16	39.70	39.70	-4	14,299	-0.03%
2021/07/29	0	0.00	1.2	39.11	39.10	-1.2	14,485	-0.01%
2021/07/28	2.3	38.54	4	38.71	38.80	-1.7	14,616	-0.01%
2021/07/27	1	38.85	10	38.86	38.50	-9	14,856	-0.06%
2021/07/26	0	0.00	16	38.87	39.00	-16	15,191	-0.11%
2021/07/23	3.1	39.06	13	38.92	39.10	-9.9	15,448	-0.06%
2021/07/22	0.1	38.25	0	0.00	37.90	0.1	15,475	0.00%
2021/07/21	3.1	38.09	1.4	37.96	37.65	1.8	15,590	0.01%
2021/07/20	13	38.35	7	38.44	38.40	6	15,616	0.04%
2021/07/19	4.1	39.03	11	39.15	39.25	-6.9	15,751	-0.04%
2021/07/16	8	38.64	12	38.89	38.80	-4	16,273	-0.02%
2021/07/15	7	38.13	10	38.41	38.80	-3	16,387	-0.02%
2021/07/14	9	37.20	6.1	37.51	37.70	2.9	16,735	0.02%
2021/07/13	8.1	37.67	6	37.73	37.35	2.1	17,169	0.01%
2021/07/12	17	38.53	2.2	38.63	38.30	14.8	17,598	0.08%
2021/07/09	7	38.37	16	38.81	38.70	-9	18,127	-0.05%
2021/07/08	6.1	38.69	25	38.83	38.85	-18.9	18,268	-0.10%
2021/07/07	11.1	38.34	5	38.28	38.15	6.1	18,376	0.03%
2021/07/06	5	38.79	8	38.72	39.20	-3	18,553	-0.02%
2021/07/05	89.1	39.40	81.2	39.28	39.20	7.9	18,734	0.04%
2021/07/02	299.7	42.63	315.5	41.46	39.05	-15.8	18,592	-0.08%	大買/大賣/
2021/07/01	89	40.15	92	40.99	41.60	-3	16,770	-0.02%
2021/06/30	23.1	37.63	9	37.63	37.85	14.1	16,020	0.09%
2021/06/29	5.2	37.15	7	37.13	37.00	-1.8	16,016	-0.01%
2021/06/28	1	37.20	5	37.11	37.20	-4	16,233	-0.02%
2021/06/25	15	36.62	2.1	36.68	36.50	12.9	16,401	0.08%
2021/06/24	3	36.30	9	36.76	36.90	-6	16,599	-0.04%
2021/06/23	7	36.24	1	36.80	36.25	6	16,759	0.04%
2021/06/22	7	36.00	27	36.04	36.15	-20	16,898	-0.12%
2021/06/21	5.1	35.45	8.1	35.39	35.20	-3	17,031	-0.02%
2021/06/18	4	36.23	3.2	36.41	36.20	0.8	17,123	0.00%
2021/06/17	9	36.63	12	36.63	36.80	-3	17,349	-0.02%
2021/06/16	22.1	37.37	21	37.10	36.50	1.1	17,461	0.01%
2021/06/15	0.2	36.32	9.1	36.41	36.45	-8.9	17,428	-0.05%
2021/06/11	5	36.11	2	36.50	36.15	3	17,474	0.02%
2021/06/10	12	36.05	9.6	35.69	36.45	2.4	17,662	0.01%
2021/06/09	24.5	36.76	10.2	36.66	36.50	14.3	17,718	0.08%
2021/06/08	4.4	37.11	5.3	36.98	37.05	-0.9	17,866	-0.01%
2021/06/07	29.3	37.43	40	37.27	37.20	-10.7	18,242	-0.06%
2021/06/04	29	37.73	60	37.53	37.45	-31	18,638	-0.17%
2021/06/03	17	37.00	29.1	37.13	37.10	-12.1	19,392	-0.06%
2021/06/02	145.7	37.68	164	37.38	36.60	-18.3	20,601	-0.09%	大買/大賣/
2021/06/01	31	35.59	2.1	35.70	35.90	28.9	20,663	0.14%
2021/05/31	15.1	35.92	14.8	36.07	35.60	0.3	21,267	0.00%
2021/05/28	43	34.84	37	35.11	34.85	6	21,037	0.03%
2021/05/27	6	33.90	32.4	33.80	34.20	-26.4	21,094	-0.13%
2021/05/26	57.2	34.12	7	34.01	34.05	50.2	21,248	0.24%
2021/05/25	1	35.05	21	33.99	35.50	-20	21,140	-0.09%
2021/05/24	9	32.55	16	32.35	32.30	-7	21,628	-0.03%
2021/05/21	20	31.96	28.3	31.98	32.25	-8.3	22,278	-0.04%
2021/05/20	47.2	31.47	25	31.04	30.85	22.2	22,314	0.10%
2021/05/19	41	31.68	53.5	31.68	32.10	-12.5	22,379	-0.06%
2021/05/18	54.5	30.61	35.5	30.70	31.65	19	22,487	0.08%
2021/05/17	15.7	29.57	6.6	29.21	29.00	9.1	22,431	0.04%
2021/05/14	10	31.79	6	31.89	31.80	4	22,296	0.02%
2021/05/13	41	31.61	39	32.25	31.65	2	22,147	0.01%
2021/05/12	31	33.03	49.3	32.26	32.20	-18.3	22,025	-0.08%
2021/05/11	79	36.07	24	35.84	35.00	55	21,745	0.25%
2021/05/10	67	36.47	24.3	36.63	36.90	42.7	21,516	0.20%
2021/05/07	70.5	36.32	96.1	36.23	36.55	-25.6	21,201	-0.12%
2021/05/06	62	39.85	127.2	39.56	39.75	-65.2	20,640	-0.32%	大賣/
2021/05/05	75	39.26	47.3	39.26	39.85	27.8	20,309	0.14%
2021/05/04	103.3	40.73	151.1	40.66	39.05	-47.8	20,186	-0.24%	大買/大賣/
2021/05/03	188	44.37	141	44.11	43.15	47	19,931	0.24%	大買/大賣/
2021/04/29	109.1	43.30	43.5	43.07	43.75	65.7	19,648	0.33%	大買/
2021/04/28	62	42.26	23	42.28	42.20	39	19,415	0.20%
2021/04/27	39.1	42.41	11	42.52	42.40	28.1	19,387	0.14%
2021/04/26	18	42.31	21	42.77	42.90	-3	19,333	-0.02%
2021/04/23	17.3	42.51	24	42.26	42.15	-6.7	19,330	-0.03%
2021/04/22	91	45.37	75.1	44.81	43.90	16	19,196	0.08%
2021/04/21	23.4	43.02	24.1	43.14	43.85	-0.6	18,650	0.00%
2021/04/20	68.4	43.72	173	43.57	43.50	-104.6	18,536	-0.56%	大賣/鉅額交易
2021/04/19	111	44.30	67	44.62	45.40	44	18,243	0.24%	大買/
2021/04/16	78	41.08	79	41.13	41.85	-1	17,802	-0.01%
2021/04/15	102	39.51	92	39.45	39.70	10	17,843	0.06%	大買/
2021/04/14	54	37.53	40	38.33	37.75	14	17,911	0.08%
2021/04/13	44	38.36	21	38.37	38.20	23	17,898	0.13%
2021/04/12	34	38.60	94.1	38.61	38.80	-60.1	17,800	-0.34%
2021/04/09	47	37.33	22	37.22	37.60	25	17,620	0.14%
2021/04/08	9	36.65	11	36.91	36.70	-2	17,569	-0.01%
2021/04/07	5	36.61	32	36.86	36.60	-27	17,749	-0.15%
2021/04/06	12	36.73	29	37.03	37.05	-17	17,717	-0.10%
2021/04/01	22	36.70	17	36.64	36.70	5	17,629	0.03%
2021/03/31	43	36.63	46	36.97	37.30	-3	17,516	-0.02%
2021/03/30	94	35.72	32	35.77	36.20	62	17,267	0.36%
2021/03/29	24	35.68	32	35.52	35.15	-8	17,241	-0.05%
2021/03/26	15	34.87	25.4	34.88	34.75	-10.4	17,774	-0.06%
2021/03/25	44	34.60	20	34.83	34.20	24	17,695	0.14%
2021/03/24	14	34.28	27	34.49	34.60	-13	17,537	-0.07%
2021/03/23	20	34.26	15	34.16	33.85	5	17,399	0.03%
2021/03/22	25.3	33.55	29	33.69	33.80	-3.7	17,312	-0.02%
2021/03/19	1	33.10	83.8	33.19	33.20	-82.8	17,702	-0.47%
2021/03/18	44	33.30	33	33.37	33.50	11	17,826	0.06%
2021/03/17	6	32.84	16.1	32.82	32.85	-10.1	17,767	-0.06%
2021/03/16	30.6	32.97	16.1	33.03	33.05	14.5	17,849	0.08%
2021/03/15	10.1	33.33	10	33.32	33.40	0.1	17,647	0.00%
2021/03/12	7	32.82	7.2	32.78	33.40	-0.2	17,469	0.00%
2021/03/11	41.2	33.19	60.2	33.10	33.05	-19	17,334	-0.11%
2021/03/10	53.2	33.52	57	33.46	33.55	-3.9	17,100	-0.02%
2021/03/09	104	32.77	90.2	32.71	32.75	13.8	16,543	0.08%	大買/
2021/03/08	125.2	32.57	130.2	32.46	33.20	-5	15,618	-0.03%	大買/大賣/
2021/03/05	428.2	30.81	403	30.62	30.30	25.2	14,299	0.18%	大買/大賣/
2021/03/04	43	30.74	75	30.41	30.80	-32	13,634	-0.23%
2021/03/03	2	28.75	11	28.68	28.90	-9	12,912	-0.07%
2021/03/02	46	29.27	13.2	28.94	28.50	32.8	12,833	0.26%
2021/02/26	16	29.05	27	29.35	29.55	-11	12,619	-0.09%
2021/02/25	26	29.06	30	28.85	29.05	-4	12,458	-0.03%
2021/02/24	232.2	30.08	172	28.51	28.20	60.2	12,239	0.49%	大買/大賣/
2021/02/23	116	27.98	133.7	27.81	29.85	-17.7	11,405	-0.15%	大買/大賣/
2021/02/22	15	27.28	26	27.05	27.15	-11	10,711	-0.10%
2021/02/19	4	26.81	15	26.52	26.70	-11	10,613	-0.10%
2021/02/18	24	25.60	23	26.12	26.00	1	10,517	0.01%
2021/02/17	10	24.83	36	24.97	25.00	-26	10,474	-0.25%
2021/02/05	0	0.00	3	23.93	23.75	-3	10,436	-0.03%
2021/02/04	1	23.60	0	0.00	23.60	1	10,601	0.01%
2021/01/29	1	22.95	8	23.00	23.00	-7	11,407	-0.06%
2021/01/28	30	22.99	1.1	22.73	23.00	28.9	11,437	0.25%
2021/01/27	1	23.60	1	23.60	23.60	0	11,431	0.00%
2021/01/26	1	23.50	0	0.00	23.50	1	11,527	0.01%
2021/01/25	9	23.79	10	23.91	24.05	-1	11,560	-0.01%
2021/01/22	3.1	23.52	4	23.70	23.80	-0.9	11,647	-0.01%
2021/01/21	13	23.63	9.1	23.73	23.35	3.9	11,665	0.03%
2021/01/20	3	24.13	20	23.91	23.75	-17	11,720	-0.15%
2021/01/19	5	24.96	5	25.36	24.75	0	11,856	0.00%
2021/01/18	3	24.50	3	24.77	24.60	0	11,897	0.00%
2021/01/15	28	25.69	9.1	25.65	25.55	18.9	11,857	0.16%
2021/01/14	7	26.39	2	26.45	26.45	5	11,857	0.04%
2021/01/13	1	27.00	6	26.93	26.70	-5	11,852	-0.04%
2021/01/12	9	27.01	3.1	26.87	26.80	5.9	11,835	0.05%
2021/01/11	4	27.58	15	27.71	27.45	-11	11,797	-0.09%
2021/01/08	43	27.53	43	27.43	27.60	0	12,139	0.00%
2021/01/07	19	27.32	40.4	27.46	27.80	-21.4	11,721	-0.18%
2021/01/06	8	25.67	19	25.51	25.30	-11	11,316	-0.10%
2021/01/05	5	25.23	3	25.27	25.40	2	11,280	0.02%
2021/01/04	16	25.77	10	25.67	25.75	6	11,234	0.05%
2020/12/31	12	24.99	14	25.30	25.45	-2	11,063	-0.02%
2020/12/30	17	25.24	11.2	25.01	24.70	5.8	10,787	0.05%
2020/12/29	12	24.97	9	24.96	24.90	3	10,551	0.03%
2020/12/28	7	24.53	1	24.65	24.70	6	10,456	0.06%
2020/12/25	7	24.73	10	24.58	24.50	-3	10,374	-0.03%
2020/12/24	11	24.47	17	24.58	24.45	-6	10,343	-0.06%
2020/12/23	32	24.46	14	24.28	24.15	18	10,293	0.17%
2020/12/22	34.1	25.03	22	24.86	23.90	12.1	10,240	0.12%
2020/12/21	10.1	23.20	21	23.54	23.65	-10.9	9,761	-0.11%
2020/12/18	15	22.94	0	0.00	22.90	15	9,782	0.15%
2020/12/17	20	23.15	10.2	23.20	23.20	9.8	9,962	0.10%
2020/12/16	2	23.35	7	23.49	23.65	-5	10,263	-0.05%
2020/12/15	72.4	23.78	60	23.58	23.35	12.4	10,737	0.12%
2020/12/14	15	24.81	33	24.85	25.00	-18	10,800	-0.17%
2020/12/11	10	23.79	14	23.78	23.70	-4	10,830	-0.04%
2020/12/10	37.1	23.77	59	23.68	23.55	-21.9	11,161	-0.20%
2020/12/09	5	22.91	2	23.15	23.00	3	11,227	0.03%
2020/12/08	7	23.30	1	23.30	23.15	6	12,079	0.05%
2020/12/07	5	23.14	7	23.72	23.20	-2	12,792	-0.02%
2020/12/04	7	23.16	9	23.52	23.60	-2	12,743	-0.02%
2020/12/03	5	22.39	5	22.61	22.65	0	12,647	0.00%
2020/12/02	5	22.65	4	22.86	22.55	1	12,928	0.01%
2020/12/01	11	23.35	0	0.00	23.15	11	12,826	0.09%
2020/11/30	0	0.00	8	23.35	23.80	-8	12,732	-0.06%
2020/11/27	2	23.30	8	23.33	23.25	-6	12,649	-0.05%
2020/11/26	6	23.05	2	23.10	23.15	4	12,650	0.03%
2020/11/25	0	0.00	4	22.80	23.00	-4	12,613	-0.03%
2020/11/24	1	22.85	5	22.90	22.80	-4	12,566	-0.03%
2020/11/23	4	23.20	2	23.10	23.35	2	12,514	0.02%
2020/11/20	0	0.00	1	22.75	22.80	-1	12,438	-0.01%
2020/11/19	13	23.00	0	0.00	22.85	13	12,445	0.10%
2020/11/18	3	23.02	3	23.22	22.85	0	12,469	0.00%
2020/11/17	5	22.68	2	22.70	22.90	3	12,487	0.02%
2020/11/16	11	22.39	3	22.57	22.80	8	12,582	0.06%
2020/11/13	0	0.00	4	23.43	23.10	-4	12,481	-0.03%
2020/11/12	4	23.30	4	23.36	23.45	0	12,626	0.00%
2020/11/11	17	23.97	49	23.87	23.95	-32	12,531	-0.26%
2020/11/10	18	23.14	20	23.25	23.20	-2	12,053	-0.02%
2020/11/09	6	22.93	10	22.79	22.95	-4	11,838	-0.03%
2020/11/06	2	22.03	19	22.19	22.25	-17	11,664	-0.15%
2020/11/05	3	22.13	0	0.00	22.20	3	11,580	0.03%
2020/11/04	0	0.00	2	22.50	22.45	-2	11,504	-0.02%
2020/11/03	6	22.46	5	22.47	22.40	1	11,397	0.01%
2020/11/02	8	22.34	11	22.18	22.20	-3	11,280	-0.03%
2020/10/30	5	22.26	7.4	21.90	21.85	-2.4	11,172	-0.02%
2020/10/29	8	22.36	2	22.38	22.50	6	11,001	0.05%
2020/10/28	13	22.28	7	22.22	22.15	6	10,884	0.06%
2020/10/27	12	22.38	23	22.18	22.10	-11	10,722	-0.10%
2020/10/26	0	0.00	23.4	22.01	21.80	-23.4	10,449	-0.22%
2020/10/23	1	21.60	7	21.79	21.65	-6	10,299	-0.06%
2020/10/22	4	21.44	2	21.60	21.25	2	10,209	0.02%
2020/10/21	0	0.00	1	21.40	21.45	-1	10,110	-0.01%
2020/10/20	2	21.15	0	0.00	21.15	2	10,058	0.02%
2020/10/19	4	21.60	7	21.70	21.60	-3	10,002	-0.03%
2020/10/16	62	21.73	89	21.90	21.50	-27	9,939	-0.27%
2020/10/15	15	21.63	9	21.81	21.90	6	9,479	0.06%
2020/10/14	13	21.07	23	21.23	21.70	-10	9,276	-0.11%
2020/10/13	9	20.81	16	20.64	20.55	-7	8,991	-0.08%
2020/10/12	0	0.00	1	20.30	20.35	-1	8,798	-0.01%
2020/10/08	1	19.95	0	0.00	20.00	1	8,727	0.01%
2020/10/07	1	20.05	1	20.15	20.00	0	8,717	0.00%
2020/10/05	12	19.78	2	19.98	19.75	10	8,660	0.12%
2020/09/30	4	19.25	2	19.50	19.45	2	8,616	0.02%
2020/09/29	3	19.43	9	19.95	19.40	-6	8,600	-0.07%
2020/09/28	25	19.25	28	19.55	19.65	-3	8,546	-0.04%
2020/09/25	32	19.16	21	19.27	18.90	11	8,516	0.13%
2020/09/24	35	19.58	35.1	19.83	19.25	-0.1	8,326	0.00%
2020/09/23	22	20.89	54	20.66	20.80	-32	8,001	-0.40%
2020/09/22	67	20.99	41	21.04	21.45	26	7,815	0.33%
2020/09/21	59	22.01	37.3	21.78	21.70	21.7	7,557	0.29%
2020/09/18	89	21.98	76	22.05	21.90	13	7,176	0.18%
2020/09/17	89	21.31	108.2	21.58	22.45	-19.2	6,583	-0.29%	大賣/
2020/09/16	57	20.79	42.2	20.81	20.80	14.9	5,838	0.25%
2020/09/15	33	20.41	31	20.93	22.00	2	5,536	0.04%
2020/09/14	25	20.58	12	20.54	20.55	13	5,082	0.26%
2020/09/11	138	21.88	173.1	22.46	21.00	-35.1	4,814	-0.73%	大買/大賣/
2020/09/10	81	21.30	83	21.19	21.50	-2	3,904	-0.05%
2020/09/09	8	19.20	5	19.43	19.55	3	3,151	0.10%
2020/09/08	30	20.13	20	19.65	19.65	10	3,089	0.32%
2020/09/07	21	20.23	207	20.32	20.20	-186	2,992	-6.21%	大賣/鉅額交易
2020/09/04	3	19.07	0	0.00	19.00	3	2,709	0.11%
2020/09/03	0	0.00	8.1	19.19	19.35	-8.1	2,709	-0.30%
2020/09/02	2	18.75	0	0.00	18.95	2	2,691	0.07%
2020/09/01	10	18.59	0	0.00	18.65	10	2,688	0.37%
2020/08/31	4	19.18	0	0.00	19.10	4	2,708	0.15%
2020/08/28	4.2	19.35	3	19.47	19.25	1.2	2,748	0.04%
2020/08/27	3	19.30	10	19.65	19.25	-7	2,786	-0.25%
2020/08/26	3	19.72	14	19.75	19.70	-11	2,759	-0.40%
2020/08/25	3	19.80	1	19.90	19.80	2	2,766	0.07%
2020/08/24	11	19.79	9	19.89	19.95	2	2,729	0.07%
2020/08/21	27	19.75	25	19.76	19.70	2	2,677	0.07%
2020/08/20	10	19.16	5	19.40	19.30	5	2,571	0.19%
2020/08/19	2.8	19.33	4	19.85	19.40	-1.3	2,435	-0.05%
2020/08/18	34	19.53	37	19.75	19.45	-3	2,370	-0.13%
2020/08/17	0	0.00	13	18.12	18.80	-13	2,200	-0.59%
2020/08/14	2	17.50	4	18.15	18.10	-2	2,122	-0.09%
2020/08/11	2	18.15	2	18.20	17.95	0	2,534	0.00%
2020/08/10	0	0.00	2	17.90	18.10	-2	2,577	-0.08%
2020/08/07	2	17.70	0	0.00	17.75	2	2,596	0.08%
2020/08/05	2	17.35	0	0.00	17.40	2	2,620	0.08%
2020/07/31	2	17.25	0	0.00	17.30	2	2,788	0.07%
2020/07/29	0	0.00	5	16.80	17.20	-5	2,960	-0.17%
2020/07/28	6	16.91	12	17.13	16.75	-6	3,003	-0.20%
2020/07/27	4	17.35	0	0.00	17.20	4	3,082	0.13%
2020/07/24	6	17.90	0	0.00	17.75	6	3,109	0.19%
2020/07/23	17	18.13	5	18.17	18.20	12	3,102	0.39%
2020/07/22	3	19.03	1	19.15	19.20	2	3,089	0.06%
2020/07/21	4	18.95	0	0.00	19.10	4	3,063	0.13%
2020/07/20	24	19.00	1	19.05	19.00	23	3,069	0.75%
2020/07/16	0	0.00	2	19.30	19.30	-2	3,097	-0.06%
2020/07/15	2	19.10	0	0.00	19.15	2	3,116	0.06%
2020/07/14	5	19.03	1	19.00	19.10	4	3,185	0.13%
2020/07/10	1	19.05	1	19.25	19.05	0	3,243	0.00%
2020/07/09	2	19.25	4	19.30	19.30	-2	3,249	-0.06%
2020/07/08	1	19.30	0	0.00	19.25	1	3,274	0.03%
2020/07/07	14	19.24	10	19.25	19.20	4	3,312	0.12%
2020/07/06	2	19.10	10	19.38	19.45	-8	3,327	-0.24%
2020/07/02	0	0.00	10	19.23	19.20	-10	3,350	-0.30%
2020/07/01	0	0.00	2	18.95	19.05	-2	3,378	-0.06%
2020/06/30	3	18.80	1	18.95	18.95	2	3,388	0.06%
2020/06/29	0	0.00	2	19.00	18.85	-2	3,423	-0.06%
2020/06/23	2	18.90	0	0.00	18.95	2	3,508	0.06%
2020/06/22	2	19.10	9	19.26	19.10	-7	3,545	-0.20%
2020/06/19	5	18.83	8	18.96	18.65	-3	3,561	-0.08%
2020/06/18	0	0.00	3	18.95	19.10	-3	3,557	-0.08%
2020/06/17	1	18.95	4	19.00	18.95	-3	3,564	-0.08%
2020/06/16	2	19.00	0	0.00	19.05	2	3,630	0.06%
2020/06/15	6	18.92	21	19.09	18.80	-15	3,700	-0.41%
2020/06/12	16	18.49	18	18.61	18.70	-2	3,759	-0.05%
2020/06/11	32	19.14	2	19.50	18.90	30	3,772	0.80%
2020/06/10	27	19.40	2	19.45	19.40	25	3,726	0.67%
2020/06/09	0	0.00	4	19.54	19.55	-4	3,734	-0.11%
2020/06/08	2	19.50	10	19.58	19.45	-8	3,736	-0.21%
2020/06/05	20	19.35	19	19.44	19.45	1	3,713	0.03%
2020/06/04	33	19.42	19.1	19.56	19.50	13.9	3,651	0.38%
2020/06/03	5	19.63	11	19.61	19.60	-6	3,617	-0.17%
2020/06/02	3	19.35	0	0.00	19.40	3	3,557	0.08%
2020/06/01	2	19.50	3	19.42	19.35	-1	3,531	-0.03%
2020/05/29	32	19.03	2	19.20	19.00	30	3,495	0.86%
2020/05/28	1	19.30	0	0.00	19.20	1	3,475	0.03%
2020/05/27	0	0.00	2	19.45	19.45	-2	3,454	-0.06%
2020/05/26	8	19.51	25	19.58	19.40	-17	3,424	-0.50%
2020/05/25	33	19.03	6	19.33	19.00	27	3,347	0.81%
2020/05/22	8	19.13	2	19.50	19.00	6	3,304	0.18%
2020/05/21	27	19.29	0	0.00	19.35	27	3,226	0.84%
2020/05/20	40	19.40	68	19.74	19.20	-28	3,183	-0.88%
2020/05/19	62	20.15	21	19.47	19.90	41	3,085	1.33%
2020/05/15	2	17.85	0	0.00	18.15	2	2,761	0.07%
2020/05/14	21	17.58	2	17.40	17.40	19	2,711	0.70%
2020/05/13	28	17.80	25	17.80	18.00	3	2,683	0.11%
2020/05/12	9	18.13	34	18.06	18.05	-25	2,663	-0.94%
2020/05/11	5	18.45	7	18.44	18.15	-2	2,644	-0.08%
2020/05/08	2	18.75	0	0.00	18.60	2	2,566	0.08%
2020/05/07	23	19.00	5	18.90	19.05	18	2,522	0.71%
2020/05/06	4	18.96	8	18.88	18.80	-4	2,476	-0.16%
2020/05/05	16	18.12	5	18.00	18.15	11	2,352	0.47%
2020/05/04	3	17.60	15	17.78	17.75	-12	2,310	-0.52%
2020/04/30	18	17.80	39	17.79	18.20	-21	2,272	-0.92%
2020/04/29	33	17.12	7	17.15	17.15	26	2,190	1.19%
2020/04/27	1	16.45	5	16.45	16.45	-4	2,163	-0.18%
2020/04/24	0	0.00	2	16.10	16.10	-2	2,136	-0.09%
2020/04/21	5	15.85	20	16.10	15.80	-15	2,079	-0.72%
2020/04/20	6	16.18	1	16.25	16.10	5	2,043	0.24%
2020/04/17	23	16.41	5	16.40	16.40	18	2,008	0.90%
2020/04/16	10	16.50	0	0.00	16.65	10	1,950	0.51%
2020/04/15	3	16.83	25	16.97	16.95	-22	1,905	-1.15%
2020/04/14	3	16.65	5	16.80	16.90	-2	1,892	-0.11%
2020/04/10	14	16.17	8	16.26	16.25	6	1,913	0.31%
2020/04/09	7	15.57	2	15.70	15.75	5	1,903	0.26%
2020/04/07	57	14.92	0	0.00	14.90	57	1,837	3.10%
2020/04/06	0	0.00	8	14.63	14.75	-8	1,799	-0.44%
2020/03/31	5	14.04	5	14.10	14.15	0	1,731	0.00%
2020/03/30	5	13.30	0	0.00	13.90	5	1,691	0.30%
2020/03/27	21	13.69	0	0.00	13.50	21	1,652	1.27%
2020/03/26	9	13.76	5	13.74	13.55	4	1,596	0.25%
2020/03/25	12	13.87	1	14.05	14.00	11	1,546	0.71%
2020/03/23	0	12.50	0.4	12.50	12.30	-0.4	1,484	-0.03%
2020/03/20	0	0.00	1	12.35	12.70	-1	1,474	-0.07%
2020/03/19	1	11.65	0	0.00	11.65	1	1,406	0.07%
2020/03/18	1	12.95	0	0.00	12.90	1	1,338	0.07%
2020/03/17	0	14.15	0	0.00	14.10	0	1,246	0.00%
2020/03/16	3	16.30	0	0.00	15.50	3	1,173	0.26%
2020/03/13	0	0.00	6.4	16.19	16.60	-6.4	1,139	-0.56%
2020/03/12	2	18.15	10	17.85	17.80	-8	1,091	-0.73%
2020/03/11	0.9	18.90	0	0.00	18.90	0.9	1,067	0.08%
2020/03/10	2	18.53	0	0.00	18.90	2	1,057	0.19%
2020/03/06	10	19.65	1	20.00	19.65	9	1,018	0.88%
2020/03/04	1	19.40	0	0.00	19.55	1	1,022	0.10%
2020/03/02	0	0.00	7	19.58	19.45	-7	1,022	-0.68%
2020/02/17	0	0.00	1	18.95	18.95	-1	1,181	-0.08%
2020/02/13	2	19.08	0	0.00	19.05	2	1,206	0.17%
2020/02/12	0	0.00	1	19.05	19.10	-1	1,250	-0.08%
2020/02/11	0	0.00	1	18.95	19.00	-1	1,322	-0.08%
2020/02/10	1	18.75	0	0.00	18.90	1	1,371	0.07%
2020/02/03	0	0.00	2	18.35	18.50	-2	1,542	-0.13%
2020/01/31	12	19.18	0	0.00	19.10	12	1,579	0.76%
2020/01/30	1	19.60	2	19.18	19.10	-1	1,656	-0.06%
2020/01/20	1	20.75	0	0.00	20.75	1	1,726	0.06%
2020/01/17	1	20.70	0	0.00	20.80	1	1,760	0.06%
2020/01/13	1	21.10	1	21.15	21.05	0	2,058	0.00%
2020/01/09	1	21.40	0	0.00	21.35	1	2,074	0.05%
2020/01/08	1	21.70	1	21.55	21.50	0	2,084	0.00%
2020/01/07	0	0.00	1	21.75	21.60	-1	2,084	-0.05%
2020/01/06	3	22.08	7	22.07	22.00	-4	2,072	-0.19%
2020/01/03	0	0.00	1	21.40	21.80	-1	2,007	-0.05%
2020/01/02	5	21.20	0	0.00	21.15	5	1,974	0.25%
2019/12/25	1	21.40	0	0.00	21.30	1	2,004	0.05%
2019/12/20	0	0.00	1	21.25	21.20	-1	2,041	-0.05%
2019/12/18	1	21.35	0	0.00	21.30	1	2,137	0.05%
2019/12/17	2	21.20	0	0.00	21.30	2	2,154	0.09%
2019/12/13	1	21.00	0	0.00	21.00	1	2,187	0.05%
2019/12/12	0	0.00	1	20.65	20.75	-1	2,205	-0.05%
2019/12/09	0	0.00	2	20.78	20.75	-2	2,377	-0.08%
2019/12/06	0	0.00	1	20.65	20.65	-1	2,395	-0.04%
2019/12/04	0	0.00	4	20.43	20.35	-4	2,435	-0.16%
2019/12/02	1	21.00	10	20.77	20.65	-9	2,460	-0.37%
2019/11/26	0	0.00	1	21.25	21.65	-1	2,445	-0.04%
2019/11/21	0	0.00	25	21.37	21.55	-25	2,445	-1.02%
2019/11/20	0	0.00	0	21.75	21.70	0	2,457	0.00%
2019/11/18	1	21.20	0	0.00	21.25	1	2,448	0.04%
2019/11/15	1	21.60	0	0.00	21.65	1	2,431	0.04%
2019/11/14	2	21.50	5	21.63	21.50	-3	2,437	-0.12%
2019/11/12	3	22.50	0	0.00	22.55	3	2,382	0.13%
2019/11/11	4	22.63	2	23.05	22.40	2	2,440	0.08%
2019/11/08	8	23.44	2	23.45	23.45	6	2,508	0.24%
2019/11/07	17	23.09	0	0.00	23.20	17	2,443	0.70%
2019/11/06	10	23.00	1	23.00	23.00	9	2,405	0.37%
2019/11/05	0	0.00	4	22.88	22.80	-4	2,368	-0.17%
2019/11/04	15	22.60	0	0.00	22.85	15	2,359	0.64%
2019/11/01	4	22.50	0	0.00	22.50	4	2,360	0.17%
2019/10/31	3	22.57	0	0.00	22.50	3	2,364	0.13%
2019/10/30	2	22.63	1	22.80	22.60	1	2,316	0.04%
2019/10/29	3	22.57	7	22.45	22.75	-4	2,279	-0.18%
2019/10/28	7	22.60	0	0.00	22.60	7	2,205	0.32%
2019/10/25	0	0.00	3	21.95	22.00	-3	2,114	-0.14%
2019/10/24	0	0.00	12	21.55	21.95	-12	2,098	-0.57%
2019/10/23	14	21.73	9	21.66	21.75	5	2,121	0.24%
2019/10/22	5	21.10	2	21.08	21.20	3	2,117	0.14%
2019/10/21	0	0.00	10	20.60	20.70	-10	2,080	-0.48%
2019/10/17	1	19.95	0.4	20.00	20.00	0.6	2,059	0.03%
2019/10/15	0	0.00	8	19.15	19.10	-8	2,053	-0.39%
2019/10/09	10	19.65	18.1	19.44	19.35	-8.1	2,070	-0.39%
2019/10/07	1	19.95	0	0.00	19.80	1	2,088	0.05%
2019/10/04	0	0.00	10	20.10	19.95	-10	2,091	-0.48%
2019/10/02	10	19.95	0	0.00	19.85	10	2,134	0.47%
2019/09/25	0	0.00	0.1	20.40	20.20	-0.1	2,187	0.00%
2019/09/24	0	0.00	17	20.61	20.45	-17	2,196	-0.77%
2019/09/23	5	20.70	4	20.45	20.60	1	2,171	0.05%
2019/09/20	0	0.00	3	20.15	20.10	-3	2,148	-0.14%
2019/09/19	0	0.00	9	19.93	19.90	-9	2,150	-0.42%
2019/09/18	2	20.05	0	20.00	19.95	2	2,154	0.09%
2019/09/17	0.4	20.25	0	0.00	20.20	0.4	2,132	0.02%
2019/09/16	6.5	20.57	7	20.61	20.40	-0.5	2,137	-0.02%
2019/09/12	1	19.45	1.3	19.40	19.40	-0.3	2,027	-0.01%
2019/09/11	5	19.35	0	0.00	19.35	5	2,063	0.24%
2019/09/06	3	19.45	0	0.00	19.10	3	2,087	0.14%
2019/09/05	2	19.45	2	19.40	19.55	0	2,063	0.00%
2019/09/04	7	19.30	0	0.00	19.30	7	2,046	0.34%
2019/08/29	5	18.85	0	0.00	18.85	5	2,074	0.24%
2019/08/27	4	19.15	7	19.20	18.90	-3	2,079	-0.14%
2019/08/26	10	19.30	2	19.25	19.20	8	2,105	0.38%
2019/08/22	1	19.05	0	0.00	19.15	1	2,127	0.05%
2019/08/21	0	0.00	26	18.91	18.90	-26	2,143	-1.21%
2019/08/20	1	19.00	5	19.00	19.00	-4	2,141	-0.19%
2019/08/19	10	18.83	0	0.00	18.80	10	2,134	0.47%
2019/08/16	2	18.20	0	0.00	18.30	2	2,113	0.09%
2019/08/15	2	18.05	0	0.00	18.05	2	2,118	0.09%
2019/08/14	9	18.58	6	18.55	18.50	3	2,128	0.14%
2019/08/13	14	18.65	25	18.72	18.75	-11	2,084	-0.53%
2019/08/12	5	20.05	0	0.00	20.05	5	2,056	0.24%
2019/08/08	1	20.25	0	0.00	20.30	1	2,102	0.05%
2019/08/06	1	19.75	0	0.00	20.30	1	2,172	0.05%
2019/08/05	6	20.17	11	19.99	20.20	-5	2,168	-0.23%
2019/08/02	2	20.65	0	0.00	20.60	2	2,156	0.09%
2019/07/29	0	0.00	1	21.80	21.80	-1	2,203	-0.05%
2019/07/26	2	21.90	3	21.87	21.90	-1	2,250	-0.04%
2019/07/25	4	22.00	1	22.10	22.15	3	2,239	0.13%
2019/07/24	26	24.25	1	24.20	24.15	25	2,155	1.16%
2019/07/23	18	24.25	3	24.25	24.25	15	2,081	0.72%
2019/07/22	2	24.15	0	0.00	24.15	2	2,039	0.10%
2019/07/19	0	0.00	1	24.10	24.05	-1	2,015	-0.05%
2019/07/15	5	24.02	0	0.00	24.10	5	2,008	0.25%
2019/07/12	9	23.90	0	0.00	23.90	9	2,007	0.45%
2019/07/09	2	23.40	0	0.00	23.40	2	2,016	0.10%
2019/07/03	1	23.55	0	0.00	23.50	1	2,060	0.05%
2019/07/02	3	23.60	0	0.00	23.65	3	2,086	0.14%
2019/07/01	2	23.93	1	23.90	23.90	1	2,082	0.05%
2019/06/27	0	0.00	1	23.80	23.85	-1	2,128	-0.05%
2019/06/21	0	0.00	1	23.65	23.40	-1	2,098	-0.05%
2019/06/20	0	0.00	3	23.53	23.60	-3	2,094	-0.14%
2019/06/17	0	0.00	5	23.00	23.00	-5	2,080	-0.24%
2019/06/12	0	0.00	2	22.45	22.40	-2	2,320	-0.09%
2019/06/10	1	22.00	0	0.00	22.05	1	2,381	0.04%
2019/06/05	0	0.00	1	21.95	21.85	-1	2,512	-0.04%
2019/06/04	1	21.75	0	0.00	21.70	1	2,613	0.04%
2019/05/29	1	21.70	0	0.00	21.65	1	2,667	0.04%
2019/05/21	1	21.45	1	21.65	21.55	0	2,709	0.00%
2019/05/20	0	0.00	1	21.11	20.90	-1	2,704	-0.04%
2019/05/17	1	21.15	0	0.00	21.00	1	2,707	0.04%
2019/05/16	1	21.75	0	0.00	21.70	1	2,681	0.04%
2019/05/15	2	22.13	0	0.00	22.15	2	2,671	0.07%
2019/05/13	4	22.65	0	0.00	22.75	4	2,669	0.15%
2019/05/06	1	23.15	0	0.00	23.20	1	2,712	0.04%
2019/05/03	0	0.00	1	23.25	23.35	-1	2,675	-0.04%
2019/04/29	1	22.80	42	22.73	22.75	-41	2,649	-1.55%
2019/04/24	29	23.04	0	0.00	23.05	29	2,729	1.06%
2019/04/23	15	22.98	0	0.00	22.95	15	2,743	0.55%
2019/04/18	2	22.78	0	22.75	22.65	2	2,855	0.07%
2019/04/16	0	0.00	2	22.80	22.70	-2	2,972	-0.07%
2019/04/15	2	22.70	0	0.00	22.70	2	2,979	0.07%
2019/04/10	0	0.00	10	22.90	23.00	-10	2,975	-0.34%
2019/04/02	0	0.00	12	22.40	22.35	-12	2,922	-0.41%
2019/03/25	1	22.70	0	0.00	22.65	1	2,926	0.03%
2019/03/18	0	0.00	2	22.65	22.75	-2	2,933	-0.07%
2019/03/15	2	22.50	0	0.00	22.50	2	2,910	0.07%
2019/03/14	0	22.95	0	0.00	22.80	0	2,786	0.00%
2019/03/13	5	22.97	0	0.00	22.95	5	2,807	0.18%
2019/03/12	10	23.30	0	0.00	23.35	10	2,821	0.35%
2019/03/11	2	23.60	0	0.00	23.30	2	2,831	0.07%
2019/03/08	3	23.47	0	0.00	23.75	3	2,846	0.11%
2019/03/05	7	23.79	2	23.90	23.85	5	2,759	0.18%
2019/03/04	0	0.00	5	23.80	23.90	-5	2,754	-0.18%
2019/02/25	6	23.58	0	0.00	23.60	6	2,748	0.22%
2019/02/22	0	0.00	2	23.60	23.60	-2	2,735	-0.07%
2019/02/20	2	23.95	5	24.00	23.95	-3	2,713	-0.11%
2019/02/19	2	23.90	2	23.78	23.90	0	2,691	0.00%
2019/02/15	0	0.00	1	23.60	23.45	-1	2,687	-0.04%
2019/02/14	0	0.00	0	24.25	24.25	0	2,665	0.00%
2019/02/13	10	23.90	0	0.00	23.85	10	2,635	0.38%
2019/02/11	5	23.75	2	23.60	23.80	3	2,677	0.11%
2019/01/30	2	23.60	0	0.00	23.50	2	2,668	0.07%
2019/01/29	6	23.12	16	23.13	23.15	-10	2,653	-0.38%
2019/01/21	0	0.00	7	23.35	23.30	-7	2,781	-0.25%
2019/01/18	1	23.30	1	23.15	23.15	0	2,770	0.00%
2019/01/17	7	22.90	2	23.13	22.90	5	2,799	0.18%
2019/01/14	0	0.00	1	22.60	22.75	-1	2,873	-0.03%
2019/01/11	8	22.78	5	23.00	22.55	3	3,031	0.10%
2019/01/10	4	23.04	3	22.90	22.90	1	3,225	0.03%
2019/01/09	0	0.00	2	22.05	22.90	-2	3,218	-0.06%
2019/01/04	5	20.90	5	20.95	21.00	0	3,128	0.00%
2019/01/02	2	21.85	0	0.00	21.85	2	3,156	0.06%
2018/12/19	5	22.25	2	22.05	22.10	3	3,418	0.09%
2018/12/10	4	22.53	0	0.00	22.60	4	3,700	0.11%
2018/12/07	1	23.00	0	0.00	23.00	1	3,723	0.03%
2018/12/05	2	22.80	0	0.00	22.75	2	3,764	0.05%
2018/12/04	1	22.95	4	23.34	23.10	-3	3,865	-0.08%
2018/12/03	6	22.83	0	0.00	23.10	6	3,829	0.16%
2018/11/30	3	21.30	0	0.00	21.60	3	3,764	0.08%
2018/11/27	1	20.40	0	0.00	20.40	1	3,726	0.03%
2018/11/26	5	20.20	0	0.00	20.40	5	3,730	0.13%
2018/11/22	0	0.00	2	20.50	20.45	-2	3,770	-0.05%
2018/11/20	2	20.15	0	0.00	20.10	2	3,818	0.05%
2018/11/19	5	20.30	0	0.00	20.45	5	3,848	0.13%
2018/11/12	0	0.00	1	20.00	20.50	-1	4,115	-0.02%
2018/11/08	1	20.10	0	0.00	20.35	1	4,356	0.02%
2018/11/07	5	19.10	35	19.28	19.45	-30	4,453	-0.67%
2018/11/06	1	18.70	46	18.94	19.00	-45	4,447	-1.01%
2018/11/05	2	18.45	58	18.63	18.70	-56	4,414	-1.27%
2018/11/02	23	18.35	1	18.55	18.40	22	4,370	0.50%
2018/11/01	0	0.00	30	18.62	18.65	-30	4,324	-0.69%
2018/10/31	0	0.00	15	18.19	18.30	-15	4,317	-0.35%
2018/10/29	1	17.55	0	0.00	17.60	1	4,302	0.02%
2018/10/23	30	18.79	35	18.80	18.80	-5	4,221	-0.12%
2018/10/22	0	0.00	13	18.72	18.90	-13	4,191	-0.31%
2018/10/19	163	18.28	97	18.33	18.15	66	4,177	1.58%	大買/
2018/10/18	55	19.80	7	20.50	19.50	48	4,094	1.17%
2018/10/17	29	21.52	2	21.90	21.25	27	3,885	0.69%
2018/10/16	22	22.28	2	22.20	22.05	20	3,833	0.52%
2018/10/15	8	22.51	0	0.00	22.70	8	3,797	0.21%
2018/10/12	12	22.46	0	0.00	22.80	12	3,786	0.32%
2018/10/11	11	22.73	0	0.00	22.65	11	3,769	0.29%
2018/10/09	1	24.75	2	25.13	25.15	-1	3,719	-0.03%
2018/10/08	1	24.95	0	0.00	25.00	1	3,715	0.03%
2018/10/05	0	0.00	45	25.12	25.25	-45	3,692	-1.22%
2018/10/04	6	24.87	1	25.05	24.90	5	3,642	0.14%
2018/10/03	50	25.13	0	0.00	25.00	50	3,616	1.38%
2018/10/02	6	25.61	24	25.78	25.50	-18	3,560	-0.51%
2018/10/01	8	25.39	0	0.00	25.40	8	3,510	0.23%
2018/09/28	0	0.00	10	25.93	25.50	-10	3,500	-0.29%
2018/09/27	0	0.00	45	25.77	25.65	-45	3,485	-1.29%
2018/09/26	1	25.35	70	25.67	25.65	-69	3,468	-1.99%
2018/09/25	22	25.38	18	25.82	25.35	4	3,474	0.12%
2018/09/21	2	25.23	26	25.14	25.40	-24	3,475	-0.69%
2018/09/20	27	24.61	2	24.70	24.35	25	3,449	0.72%
2018/09/19	33	24.89	0	25.10	24.85	33	3,434	0.96%
2018/09/18	51	24.95	0	0.00	24.85	51	3,456	1.48%
2018/09/17	19	25.21	3	25.37	25.30	16	3,472	0.46%
2018/09/14	6	25.24	3	25.30	25.50	3	3,469	0.09%
2018/09/13	16	25.11	0	0.00	25.35	16	3,429	0.47%
2018/09/12	16	24.98	3	25.52	25.00	13	3,399	0.38%
2018/09/11	12	25.03	3	25.10	25.25	9	3,361	0.27%
2018/09/10	24	26.58	1	27.50	25.95	23	3,259	0.71%
2018/09/07	2	28.45	0	0.00	28.45	2	3,165	0.06%
2018/09/06	7	28.83	0	0.00	28.60	7	3,145	0.22%
2018/09/05	2	29.28	2	29.30	29.30	0	3,113	0.00%
2018/09/04	1	29.70	0	0.00	29.70	1	3,096	0.03%
2018/08/30	0	0.00	1	29.85	29.80	-1	3,206	-0.03%
2018/08/29	2	30.05	3	30.00	29.95	-1	3,214	-0.03%
2018/08/27	1	30.45	0	0.00	30.15	1	3,258	0.03%
2018/08/24	2	30.00	0	0.00	30.30	2	3,252	0.06%
2018/08/23	2	30.15	3	30.17	30.15	-1	3,265	-0.03%
2018/08/22	1	30.80	4	30.95	31.00	-3	3,181	-0.09%
2018/08/20	2	30.90	2	30.40	30.40	0	3,098	0.00%
2018/08/16	2	30.05	5	30.20	30.35	-3	3,104	-0.10%
2018/08/15	35	30.42	14	30.59	30.75	21	3,149	0.67%
2018/08/14	0	0.00	8	29.33	30.00	-8	2,956	-0.27%
2018/08/13	6	28.40	0	0.00	28.20	6	2,872	0.21%
2018/08/09	3	28.97	1	28.90	28.85	2	3,040	0.07%
2018/08/07	5	28.80	0	0.00	28.90	5	3,291	0.15%
2018/08/06	1	28.75	0	0.00	28.90	1	3,341	0.03%
2018/08/03	1	28.80	2	29.05	28.90	-1	3,377	-0.03%
2018/08/02	8	28.80	0	0.00	28.65	8	3,423	0.23%
2018/08/01	17	29.22	0	0.00	29.25	17	3,555	0.48%
2018/07/31	20	28.83	5	28.75	29.00	15	3,558	0.42%
2018/07/30	0	0.00	2	28.50	28.45	-2	3,534	-0.06%
2018/07/26	7	28.26	1	28.30	28.35	6	3,529	0.17%
2018/07/24	1	29.80	0	0.00	29.90	1	3,448	0.03%
2018/07/23	0	0.00	1	29.75	29.55	-1	3,462	-0.03%
2018/07/19	1	29.30	0	0.00	29.30	1	3,528	0.03%
2018/07/18	4	29.18	0	0.00	29.20	4	3,575	0.11%
2018/07/17	2	29.30	0	0.00	29.25	2	3,613	0.06%
2018/07/13	1	29.60	0	0.00	29.85	1	3,785	0.03%
2018/07/10	0	0.00	2	29.30	29.60	-2	4,072	-0.05%
2018/07/09	0	0.00	14	29.11	29.00	-14	4,146	-0.34%
2018/07/06	13	29.00	0	0.00	28.90	13	4,183	0.31%
2018/07/05	2	29.30	0	0.00	29.50	2	4,268	0.05%
2018/07/03	3	29.80	3	30.10	29.85	0	4,406	0.00%
2018/06/28	0	0.00	10	30.03	29.60	-10	4,308	-0.23%
2018/06/26	4	28.43	3	28.00	28.40	1	4,318	0.02%
2018/06/21	2	29.28	0	0.00	29.25	2	4,479	0.04%
2018/06/20	2	29.40	0	0.00	29.35	2	4,515	0.04%
2018/06/19	0	0.00	1	30.00	29.60	-1	4,576	-0.02%
2018/06/15	1	29.65	0	0.00	30.00	1	4,706	0.02%
2018/06/14	1	29.85	5	29.80	29.80	-4	4,730	-0.08%
2018/06/13	0	0.00	2	30.05	29.95	-2	4,872	-0.04%
2018/06/11	3	30.05	1	30.00	30.00	2	5,111	0.04%
2018/06/07	0	0.00	5	30.29	30.15	-5	5,118	-0.10%
2018/06/06	2	29.93	0	0.00	29.95	2	5,174	0.04%
2018/06/05	1	30.05	0	0.00	29.90	1	5,233	0.02%
2018/06/04	6	30.19	0	0.00	30.00	6	5,229	0.11%
2018/05/31	9	29.90	0	0.00	29.85	9	5,260	0.17%
2018/05/30	1	30.00	0	0.00	30.15	1	5,268	0.02%
2018/05/29	1	30.05	1	30.05	30.20	0	5,338	0.00%
2018/05/28	3	30.20	0	0.00	30.20	3	5,369	0.06%
2018/05/25	1	30.35	0	0.00	30.50	1	5,387	0.02%
2018/05/24	6	30.98	6	30.80	30.80	0	5,368	0.00%
2018/05/23	10	31.59	5	31.50	31.40	5	5,350	0.09%
2018/05/22	0	0.00	1	32.25	31.85	-1	5,329	-0.02%
2018/05/21	0	0.00	3	32.50	32.10	-3	5,368	-0.06%
2018/05/18	4	32.28	5	32.16	32.20	-1	5,286	-0.02%
2018/05/16	2	31.30	14	30.94	31.60	-12	5,245	-0.23%
2018/05/15	10	30.11	4	30.00	30.15	6	5,151	0.12%
2018/05/14	4	30.40	1	30.40	30.65	3	5,121	0.06%
2018/05/10	2	30.90	1	30.80	30.50	1	5,108	0.02%
2018/05/09	8.1	30.95	2	30.50	30.30	6.1	5,070	0.12%
2018/05/08	1	31.90	0	0.00	32.15	1	4,960	0.02%
2018/05/07	1	31.60	1	31.85	32.05	0	5,050	0.00%
2018/05/03	1	31.55	0	0.00	31.45	1	5,370	0.02%
2018/04/26	1	33.20	1	32.60	32.20	0	5,437	0.00%
2018/04/24	0	0.00	2	32.48	32.15	-2	5,465	-0.04%
2018/04/23	0	0.00	2	32.85	32.70	-2	5,464	-0.04%
2018/04/20	1	33.75	1	33.70	33.80	0	5,511	0.00%
2018/04/19	1	34.10	0	0.00	33.90	1	5,523	0.02%
2018/04/17	0	0.00	2	33.45	33.20	-2	5,704	-0.04%
2018/04/16	1	33.30	0	0.00	33.95	1	5,726	0.02%
2018/04/13	0	0.00	1	33.25	33.20	-1	5,722	-0.02%
2018/04/12	0	0.00	1	33.00	33.15	-1	5,683	-0.02%
2018/04/11	14	33.22	12	33.00	32.40	2	5,689	0.04%
2018/04/10	2	33.10	0	0.00	33.10	2	5,668	0.04%
2018/04/09	1	33.35	1	32.70	32.70	0	5,656	0.00%
2018/04/02	1	32.25	1	32.65	32.40	0	5,906	0.00%
2018/03/31	4	31.91	5	32.47	32.50	-1	6,027	-0.02%
2018/03/30	0	0.00	5	31.63	31.50	-5	6,321	-0.08%
2018/03/29	6	31.08	0	0.00	31.10	6	6,503	0.09%
2018/03/28	1	32.00	2	31.90	32.00	-1	6,607	-0.02%
2018/03/26	0	0.00	1	31.60	31.20	-1	7,123	-0.01%
2018/03/23	2	31.65	1	31.65	31.65	1	7,068	0.01%
2018/03/22	1	32.20	0	0.00	32.20	1	7,058	0.01%
2018/03/20	0	0.00	2	33.35	33.50	-2	6,894	-0.03%
2018/03/19	4	33.13	0	0.00	32.70	4	6,828	0.06%
2018/03/16	5	33.20	14	32.96	33.70	-9	6,707	-0.13%
2018/03/15	2	31.70	0	0.00	31.60	2	6,527	0.03%
2018/03/14	3	31.98	0	0.00	31.85	3	6,512	0.05%
2018/03/12	0	0.00	2	33.10	32.75	-2	6,511	-0.03%
2018/03/09	4	32.15	6	32.22	32.40	-2	6,496	-0.03%
2018/03/08	1	31.60	0	0.00	31.60	1	6,563	0.02%
2018/03/07	2	31.63	1	31.95	31.75	1	6,584	0.02%
2018/03/05	3	32.00	4	32.85	32.00	-1	6,596	-0.02%
2018/03/02	4	33.20	0	0.00	32.70	4	6,559	0.06%
2018/03/01	1	33.35	0	0.00	34.00	1	6,529	0.02%
2018/02/27	1	33.45	2	33.55	33.40	-1	6,471	-0.02%
2018/02/23	1	32.85	1	32.85	32.90	0	6,472	0.00%
2018/02/22	0	0.00	1	32.75	32.75	-1	6,489	-0.02%
2018/02/21	18	33.63	26	33.64	34.00	-8	6,570	-0.12%
2018/02/12	8	31.30	8	31.45	31.60	0	6,738	0.00%
2018/02/09	2	30.95	1	31.45	30.85	1	6,932	0.01%
2018/02/08	31	31.72	31	31.90	32.05	0	6,939	0.00%
2018/02/07	1	31.70	4	31.93	31.05	-3	6,913	-0.04%
2018/02/05	2	31.98	2	31.98	31.95	0	7,244	0.00%
2018/02/02	8	33.65	1	33.85	33.20	7	7,238	0.10%
2018/02/01	2	33.73	3	33.57	33.95	-1	7,259	-0.01%
2018/01/31	3	34.00	4	32.59	33.65	-1	7,278	-0.01%
2018/01/30	6	34.39	2	34.53	33.65	4	7,274	0.05%
2018/01/29	1	34.85	9	34.80	35.55	-8	7,250	-0.11%
2018/01/26	0	0.00	8	33.33	33.85	-8	7,042	-0.11%
2018/01/25	2	32.85	0	0.00	32.85	2	7,033	0.03%
2018/01/22	2	31.85	15	32.49	32.70	-13	7,014	-0.19%
2018/01/19	7	32.62	0	0.00	32.20	7	7,063	0.10%
2018/01/18	6	32.25	5	32.20	32.40	1	7,059	0.01%
2018/01/17	3	32.87	0	0.00	32.65	3	7,034	0.04%
2018/01/16	5	33.25	5	34.00	33.10	0	7,009	0.00%
2018/01/15	15	33.93	0	0.00	33.60	15	6,962	0.22%
2018/01/12	36	33.93	40	34.10	33.80	-4	6,929	-0.06%
2018/01/11	0	0.00	1	32.90	32.70	-1	6,666	-0.02%
2018/01/08	1	31.75	2	31.90	31.95	-1	6,467	-0.02%
2018/01/05	0	0.00	1	31.95	32.05	-1	6,482	-0.02%
2018/01/03	3	32.55	0	0.00	32.75	3	6,421	0.05%