華夏 (1305)-國泰-台中券商分點個股進出

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
14.65
漲跌
▼0.05
漲幅
-0.34%
成交量
514張
產業
上市塑膠類股
603人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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－國泰-台中券商分點個股進出

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

國泰-台中券商分點個股進出
國泰-台中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
2024/11/22	1.1	14.71	0	0.00	14.65	1.1	1,101	0.10%
2024/11/21	0.1	14.70	1	14.70	14.70	-0.9	1,103	-0.08%
2024/11/20	0	14.95	0	0.00	14.85	0	1,113	0.00%
2024/11/19	0	15.15	1	14.95	15.05	-1	1,116	-0.09%
2024/11/18	1	15.20	0.2	15.21	15.25	0.8	1,130	0.07%
2024/11/15	2	15.00	0	15.00	14.90	2	1,131	0.18%
2024/11/14	0	15.03	1	15.20	14.85	-1	1,128	-0.09%
2024/11/13	0.3	15.10	0	0.00	15.20	0.3	1,122	0.03%
2024/11/12	1	15.16	0	0.00	15.15	1	1,124	0.09%
2024/11/11	0.3	15.55	0	0.00	15.55	0.3	1,123	0.03%
2024/11/08	1	15.70	0	0.00	15.75	1	1,121	0.09%
2024/11/07	0	0.00	1	15.85	16.00	-1	1,124	-0.09%
2024/11/06	10.3	15.80	0	0.00	15.75	10.3	1,124	0.92%
2024/11/05	2.1	16.00	0	16.15	16.15	2.1	1,125	0.18%
2024/10/30	0	0.00	1.1	16.05	16.05	-1.1	1,228	-0.09%
2024/10/29	1	15.85	3	16.00	16.05	-2	1,255	-0.16%
2024/10/28	1	15.95	1.1	16.08	16.15	-0.1	1,263	-0.01%
2024/10/23	0	16.00	0	0.00	15.95	0	1,297	0.00%
2024/10/22	2	15.95	0	0.00	15.95	2	1,328	0.15%
2024/10/21	0	0.00	15	16.30	16.00	-15	1,362	-1.10%
2024/10/18	3.3	16.64	0	0.00	16.50	3.3	1,397	0.24%
2024/10/17	0	0.00	2	16.68	16.70	-2	1,473	-0.14%
2024/10/16	5	16.11	1	16.75	16.75	4	1,550	0.26%
2024/10/15	5	16.26	0	0.00	16.20	5	1,601	0.31%
2024/10/14	0	0.00	0.1	16.25	16.30	-0.1	1,619	-0.01%
2024/10/11	1	16.40	0	0.00	16.30	1	1,713	0.06%
2024/10/09	0	0.00	6	16.51	16.45	-6	1,764	-0.34%
2024/10/08	0	0.00	2.1	17.12	17.05	-2.1	1,751	-0.12%
2024/10/07	5	17.47	0.8	17.35	17.40	4.2	1,750	0.24%
2024/10/04	3.1	17.84	16	17.86	17.60	-12.9	1,762	-0.73%
2024/10/01	23	17.38	7.1	17.45	17.60	15.9	1,751	0.91%
2024/09/30	31	17.81	14	17.91	17.80	17	1,748	0.97%
2024/09/27	31	17.16	40.2	17.24	17.70	-9.2	1,668	-0.55%
2024/09/26	2	16.15	0.1	16.20	16.15	2	1,583	0.12%
2024/09/25	1	16.35	0	0.00	16.35	1	1,594	0.06%
2024/09/20	0	0.00	4	16.25	16.00	-4	1,632	-0.24%
2024/09/19	0	16.30	0.1	16.25	16.35	-0.1	1,647	-0.01%
2024/09/18	1	16.40	1	16.49	16.20	0	1,663	0.00%
2024/09/13	11.2	15.73	15	15.84	15.80	-3.8	1,703	-0.23%
2024/09/12	2	15.02	0	0.00	14.95	2	1,696	0.12%
2024/09/11	2	14.95	1	15.00	14.90	1	1,729	0.06%
2024/09/10	2.2	14.77	0.1	14.80	14.75	2.1	1,730	0.12%
2024/09/09	1.1	15.11	2.1	15.11	15.25	-1	1,713	-0.06%
2024/09/06	0.1	15.72	0	0.00	15.65	0.1	1,714	0.01%
2024/09/05	0	16.10	0	0.00	15.75	0	1,720	0.00%
2024/09/04	0	15.95	1	15.95	15.90	-1	1,724	-0.06%
2024/09/02	0.1	16.85	0	0.00	16.75	0.1	1,757	0.00%
2024/08/30	6	17.00	0	0.00	16.95	6	1,770	0.34%
2024/08/22	0	0.00	0.2	17.17	17.20	-0.2	2,084	-0.01%
2024/08/21	0	16.80	0	0.00	16.85	0	2,088	0.00%
2024/08/20	0.1	16.88	0	0.00	16.80	0.1	2,091	0.00%
2024/08/19	0	17.30	8	17.25	17.20	-8	2,091	-0.38%
2024/08/16	0	0.00	0.3	17.31	17.20	-0.3	2,095	-0.02%
2024/08/14	10	17.35	0.4	17.25	17.30	9.6	2,158	0.45%
2024/08/13	0.1	16.89	0	0.00	17.15	0.1	2,166	0.01%
2024/08/12	1	16.80	0	0.00	16.80	1	2,176	0.05%
2024/08/09	0.4	16.97	0.1	16.95	16.75	0.3	2,194	0.01%
2024/08/08	14	16.80	14.3	16.75	16.70	-0.3	2,219	-0.01%
2024/08/07	0.3	17.25	2	17.10	17.15	-1.7	2,219	-0.08%
2024/08/06	1	16.20	0.1	16.40	16.45	1	2,207	0.04%
2024/08/05	3.3	16.54	4.3	16.60	16.25	-1	2,185	-0.05%
2024/08/02	0	0.00	1	18.10	18.00	-1	2,139	-0.05%
2024/08/01	0	0.00	1	18.25	18.35	-1	2,148	-0.05%
2024/07/31	0.1	17.70	3	17.80	17.75	-2.9	2,131	-0.14%
2024/07/30	0.3	17.82	2.2	17.68	17.80	-1.9	2,132	-0.09%
2024/07/29	0.1	17.90	19.1	17.97	17.95	-19	2,137	-0.89%
2024/07/26	1.1	17.81	1	18.10	17.90	0.1	2,127	0.00%
2024/07/23	0	0.00	5.1	18.32	18.35	-5.1	2,130	-0.24%
2024/07/22	2.1	18.35	2	18.28	18.40	0.1	2,117	0.00%
2024/07/19	18	18.63	21	18.46	18.50	-3	2,083	-0.14%
2024/07/18	12.3	18.90	22	19.06	18.90	-9.7	2,043	-0.48%
2024/07/17	0	18.70	6.9	18.76	18.80	-6.9	1,977	-0.35%
2024/07/16	15	18.33	16	18.39	18.35	-1	1,924	-0.05%
2024/07/15	19.1	17.94	5	18.05	18.00	14.1	1,890	0.74%
2024/07/12	33.5	17.97	36	18.01	18.00	-2.5	1,878	-0.13%
2024/07/11	22	17.05	6	17.38	17.45	16	1,798	0.89%
2024/07/10	1	16.80	0	0.00	16.85	1	1,779	0.06%
2024/07/09	1.1	16.71	0	0.00	16.80	1.1	1,798	0.06%
2024/07/08	1	17.10	0	0.00	17.05	1	1,793	0.06%
2024/07/05	6	16.95	40	16.90	16.90	-34	1,777	-1.91%
2024/07/04	0	16.80	29	16.70	16.70	-29	1,777	-1.63%
2024/07/03	14.1	16.46	0	0.00	16.45	14.1	1,797	0.78%
2024/07/02	13.2	16.49	9	16.45	16.45	4.2	1,800	0.23%
2024/07/01	25.2	16.66	3	16.62	16.60	22.2	1,800	1.23%
2024/06/28	7	16.75	0	0.00	16.75	7	1,826	0.38%
2024/06/27	2.5	16.60	0	0.00	16.55	2.5	1,845	0.14%
2024/06/26	9.3	16.70	1.1	16.89	16.65	8.2	1,851	0.44%
2024/06/25	6	16.87	0	0.00	16.90	6	1,837	0.33%
2024/06/24	0	0.00	1	17.20	17.25	-1	1,815	-0.06%
2024/06/21	1.3	17.09	28	17.20	17.20	-26.7	1,814	-1.47%
2024/06/20	1.2	16.87	1.4	16.80	16.85	-0.2	1,777	-0.01%
2024/06/19	11.2	16.75	6.2	16.70	16.60	5.1	1,771	0.29%
2024/06/18	5.3	16.61	17.1	16.84	16.90	-11.8	1,766	-0.67%
2024/06/17	0	16.94	0	0.00	16.80	0	1,764	0.00%
2024/06/14	12.3	16.84	1	16.85	16.75	11.3	1,775	0.64%
2024/06/13	2.3	16.82	2	16.85	16.80	0.3	1,790	0.02%
2024/06/12	6.2	17.00	60	16.90	16.95	-53.8	1,802	-2.99%
2024/06/11	15	17.18	1	17.35	17.10	14	1,802	0.78%
2024/06/07	30.1	17.43	0.4	17.06	17.50	29.7	1,812	1.64%
2024/06/06	20.7	17.08	12	17.00	17.05	8.7	1,802	0.48%
2024/06/05	1	17.40	0.2	17.39	17.40	0.8	1,755	0.05%
2024/06/04	15	17.37	1	17.30	17.30	14	1,753	0.80%
2024/06/03	5	17.80	4	17.85	17.80	1	1,721	0.06%
2024/05/31	4.1	17.76	7	18.20	17.75	-2.9	1,715	-0.17%
2024/05/30	18	18.13	1	18.20	18.20	17	1,561	1.09%
2024/05/29	0.3	18.30	4	18.41	18.15	-3.7	1,558	-0.24%
2024/05/28	1	18.35	7	18.47	18.50	-6	1,541	-0.39%
2024/05/27	0	0.00	1	18.10	18.15	-1	1,520	-0.07%
2024/05/24	0	0.00	8	18.17	18.30	-8	1,512	-0.53%
2024/05/23	0	18.25	2.1	18.25	18.25	-2.1	1,506	-0.14%
2024/05/22	0	0.00	3	18.30	18.50	-3	1,500	-0.20%
2024/05/20	4	18.56	3.6	18.42	18.55	0.4	1,471	0.03%
2024/05/17	3.2	18.35	23	18.36	18.40	-19.9	1,428	-1.39%
2024/05/16	1.1	18.15	0	0.00	18.25	1.1	1,427	0.07%
2024/05/15	4	18.21	2.3	18.28	18.30	1.7	1,413	0.12%
2024/05/14	7.2	18.43	22	18.38	18.20	-14.8	1,400	-1.05%
2024/05/13	10	18.05	1	18.10	18.05	9	1,373	0.66%
2024/05/10	1	17.85	0	0.00	17.90	1	1,368	0.07%
2024/05/09	1	17.85	0	0.00	17.80	1	1,365	0.07%
2024/05/08	2.4	17.84	0	0.00	17.80	2.4	1,364	0.18%
2024/05/07	11.5	17.95	1	17.95	17.85	10.5	1,349	0.78%
2024/05/06	5	18.13	2	18.28	18.10	3	1,330	0.23%
2024/05/02	0	0.00	1	18.10	18.25	-1	1,313	-0.08%
2024/04/30	3	18.40	0	0.00	18.30	3	1,302	0.23%
2024/04/29	0	0.00	1.1	18.30	18.50	-1.1	1,300	-0.08%
2024/04/26	6.3	17.84	80.2	17.80	17.90	-73.9	1,275	-5.79%
2024/04/25	6.3	17.95	0	0.00	17.90	6.3	1,261	0.50%
2024/04/24	4.3	18.00	0	0.00	18.05	4.3	1,262	0.34%
2024/04/23	1.2	18.06	0	0.00	18.05	1.2	1,274	0.09%
2024/04/22	0.2	18.20	12	18.15	18.20	-11.8	1,288	-0.92%
2024/04/19	18.3	18.04	3	18.40	17.95	15.3	1,264	1.21%
2024/04/18	0.8	18.23	4	18.05	18.15	-3.2	1,235	-0.26%
2024/04/17	2	18.15	0	0.00	18.15	2	1,231	0.16%
2024/04/16	4.4	18.17	2	18.60	18.20	2.4	1,225	0.20%
2024/04/15	0	19.05	0	0.00	18.75	0	1,211	0.00%
2024/04/11	2	18.85	3	18.83	18.80	-1	1,182	-0.08%
2024/04/10	6	19.09	3	19.12	19.10	3	1,176	0.26%
2024/04/09	2.3	19.00	0	0.00	19.00	2.3	1,161	0.20%
2024/04/08	2	18.30	1	18.55	18.55	1	1,133	0.09%
2024/04/03	13	18.50	0	0.00	18.55	13	1,122	1.16%
2024/04/02	1	18.84	6	18.89	18.85	-5	1,115	-0.45%
2024/04/01	3.2	18.54	1	18.60	18.75	2.2	1,080	0.20%
2024/03/29	1	18.15	1	18.25	18.20	0	1,054	0.00%
2024/03/28	0	18.15	2	18.10	18.10	-2	1,057	-0.19%
2024/03/27	0	18.25	0	0.00	18.15	0	1,077	0.00%
2024/03/26	0.3	18.20	1	18.35	18.15	-0.7	1,079	-0.06%
2024/03/25	14	18.10	5	18.10	18.20	9	1,072	0.84%
2024/03/22	2	18.25	0	0.00	18.25	2	1,077	0.19%
2024/03/20	13.7	18.15	3	18.18	18.15	10.7	1,135	0.94%
2024/03/19	8	18.49	4	18.63	18.45	4	1,113	0.36%
2024/03/18	8	18.30	0.1	18.40	18.35	7.9	1,098	0.72%
2024/03/15	9.9	18.68	1.4	18.67	18.70	8.4	1,080	0.78%
2024/03/14	4	19.15	1.1	19.15	19.05	3	1,057	0.28%
2024/03/13	29.5	19.05	0	0.00	19.05	29.5	1,056	2.79%
2024/03/12	0.6	19.36	6	19.40	19.35	-5.4	1,047	-0.52%
2024/03/11	7.5	19.21	0.1	19.55	19.20	7.5	1,066	0.70%
2024/03/08	8.3	19.18	1	19.20	19.15	7.3	1,071	0.68%
2024/03/07	19.4	19.26	1	19.45	19.25	18.4	1,088	1.69%
2024/03/06	27.3	19.48	0	0.00	19.45	27.3	1,069	2.55%
2024/03/05	12.4	19.81	1	19.90	19.80	11.4	1,038	1.10%
2024/03/04	3	19.95	38.5	19.95	19.90	-35.5	1,034	-3.43%
2024/03/01	6	20.13	0.1	20.15	20.10	5.9	1,021	0.57%
2024/02/29	0	0.00	27	20.30	20.35	-27	1,024	-2.64%
2024/02/27	3.2	20.43	3	20.73	20.30	0.2	1,018	0.02%
2024/02/26	0.2	20.40	0	0.00	20.50	0.2	1,010	0.01%
2024/02/23	6.1	20.60	0	0.00	20.50	6.1	1,015	0.60%
2024/02/22	0.2	20.96	21	20.85	20.80	-20.8	1,015	-2.04%
2024/02/21	2.2	20.82	0	0.00	20.85	2.2	1,021	0.21%
2024/02/20	13.4	21.01	2	20.90	21.05	11.4	1,038	1.10%
2024/02/19	1	21.10	2	21.15	21.20	-1	1,079	-0.09%
2024/02/16	2	20.50	6	20.57	20.65	-4	1,102	-0.36%
2024/02/15	0	0.00	6	20.38	20.35	-6	1,102	-0.54%
2024/02/05	4	20.35	2	20.33	20.35	2	1,108	0.18%
2024/02/02	2	20.60	4.1	20.60	20.50	-2	1,108	-0.18%
2024/02/01	0.3	20.80	0	0.00	20.75	0.3	1,129	0.03%
2024/01/31	3	20.40	5	20.60	20.55	-2	1,148	-0.17%
2024/01/30	2	20.52	0	0.00	20.50	2	1,161	0.17%
2024/01/29	11	20.97	9.1	20.91	20.85	2	1,189	0.16%
2024/01/26	3.1	20.80	0	0.00	20.80	3.1	1,196	0.25%
2024/01/25	1	20.40	3.2	20.50	20.40	-2.2	1,217	-0.18%
2024/01/24	3	20.42	1	20.65	20.55	2	1,226	0.16%
2024/01/23	6	20.28	0	0.00	20.30	6	1,235	0.49%
2024/01/22	2	20.25	1	20.25	20.20	1	1,233	0.08%
2024/01/19	1	20.30	1.3	20.12	20.25	-0.3	1,237	-0.02%
2024/01/18	3.1	20.15	2	20.20	20.15	1.1	1,241	0.09%
2024/01/17	7.3	20.50	0	0.00	20.25	7.3	1,247	0.58%
2024/01/16	7.2	20.89	0	0.00	20.85	7.2	1,241	0.58%
2024/01/15	3	21.47	0	0.00	21.40	3	1,241	0.24%
2024/01/12	0	21.75	3	21.72	21.65	-3	1,274	-0.23%
2024/01/11	6	21.53	3	21.58	21.55	3	1,383	0.22%
2024/01/10	7	21.74	0	22.40	21.65	7	1,482	0.47%
2024/01/09	5.1	22.10	14	22.02	21.90	-8.9	1,501	-0.59%
2024/01/08	0	0.00	2	22.50	22.25	-2	1,517	-0.13%
2024/01/05	0.1	22.30	0	0.00	22.20	0.1	1,526	0.01%
2024/01/04	3	22.28	0	0.00	22.25	3	1,541	0.19%
2024/01/02	0.8	22.35	0	0.00	22.45	0.8	1,603	0.05%
2023/12/29	8	22.33	0	22.35	22.30	8	1,600	0.50%
2023/12/28	7.2	22.44	0	22.45	22.45	7.2	1,612	0.45%
2023/12/27	3.1	22.57	0	0.00	22.55	3.1	1,625	0.19%
2023/12/26	1	22.50	0	0.00	22.60	1	1,648	0.06%
2023/12/25	1.2	22.22	0	22.70	22.25	1.2	1,661	0.07%
2023/12/22	7.3	22.78	0	0.00	22.60	7.3	1,677	0.44%
2023/12/21	1.1	23.25	0	0.00	23.20	1.1	1,681	0.07%
2023/12/20	0	0.00	0	23.80	23.35	0	1,686	0.00%
2023/12/19	2	23.00	2.6	22.99	23.00	-0.6	1,681	-0.03%
2023/12/18	9.5	23.71	14	23.58	23.60	-4.5	1,683	-0.27%
2023/12/15	0.4	23.08	11.1	23.11	23.05	-10.6	1,646	-0.65%
2023/12/13	0.3	22.55	0	0.00	22.50	0.3	1,703	0.02%
2023/12/12	1	22.55	0	0.00	22.55	1	1,740	0.06%
2023/12/11	0.2	22.70	5	22.80	22.70	-4.8	1,792	-0.27%
2023/12/08	2	23.03	1	23.10	23.05	1	1,916	0.05%
2023/12/07	2	22.73	1	22.85	22.70	1	1,974	0.05%
2023/12/06	13	22.90	7.1	23.00	23.00	6	2,049	0.29%
2023/12/05	14	23.29	4	23.50	23.20	10	2,165	0.46%
2023/12/04	2	23.50	0	0.00	23.75	2	2,160	0.09%
2023/12/01	2	23.40	0	0.00	23.40	2	2,152	0.09%
2023/11/30	3	23.37	0	0.00	23.35	3	2,180	0.14%
2023/11/29	13	23.40	0	0.00	23.40	13	2,246	0.58%
2023/11/28	0	0.00	3	23.35	23.45	-3	2,256	-0.13%
2023/11/24	0	0.00	10	23.41	23.45	-10	2,273	-0.44%
2023/11/23	0	23.40	0	0.00	23.30	0	2,276	0.00%
2023/11/22	3	23.23	12	23.27	23.25	-9	2,283	-0.39%
2023/11/21	11	23.44	4	23.45	23.40	7	2,282	0.31%
2023/11/17	0	0.00	1	23.40	23.40	-1	2,294	-0.04%
2023/11/16	9	23.43	14	23.62	23.35	-5	2,293	-0.22%
2023/11/15	1	22.90	5	22.77	22.90	-4	2,262	-0.18%
2023/11/14	3	22.03	0.2	21.90	22.10	2.8	2,257	0.13%
2023/11/13	1	22.00	0	0.00	22.00	1	2,287	0.04%
2023/11/10	14	22.40	0	0.00	22.35	14	2,325	0.60%
2023/11/09	3	22.45	12	22.75	22.75	-9	2,368	-0.38%
2023/11/08	3.5	22.45	0	0.00	22.65	3.5	2,406	0.14%
2023/11/07	6	22.37	6	22.25	22.25	0	2,426	0.00%
2023/11/06	2	22.53	1	22.55	22.70	1	2,453	0.04%
2023/11/02	1	21.65	0	0.00	22.25	1	2,553	0.04%
2023/11/01	2	21.50	1	21.80	21.50	1	2,613	0.04%
2023/10/31	4	21.55	0	0.00	21.35	4	2,717	0.15%
2023/10/30	1.1	21.75	0	0.00	21.70	1.1	2,985	0.04%
2023/10/27	2	21.90	0	0.00	21.85	2	3,052	0.07%
2023/10/25	0	0.00	0.3	22.02	21.95	-0.3	3,299	-0.01%
2023/10/24	1.1	21.56	6	21.57	21.75	-4.9	3,357	-0.15%
2023/10/23	1.1	21.70	2.1	21.85	21.55	-1	3,386	-0.03%
2023/10/20	8	21.64	0.4	21.55	21.70	7.6	3,400	0.22%
2023/10/19	24.6	22.38	4	22.23	22.10	20.6	3,411	0.60%
2023/10/18	4	22.81	3	23.20	23.55	1	3,345	0.03%
2023/10/17	0	0.00	2	23.10	23.05	-2	3,277	-0.06%
2023/10/16	14	23.26	11.1	23.31	23.50	2.9	3,300	0.09%
2023/10/13	3	22.88	0	0.00	22.90	3	3,329	0.09%
2023/10/12	4	22.93	0	0.00	23.00	4	3,341	0.12%
2023/10/11	24.2	22.85	2	22.80	22.80	22.2	3,340	0.66%
2023/10/06	0	0.00	3.1	23.65	23.75	-3.1	3,291	-0.09%
2023/10/05	0.1	23.60	0	0.00	23.60	0.1	3,291	0.00%
2023/10/04	13.1	23.47	1	23.60	23.40	12.1	3,293	0.37%
2023/10/03	7	24.06	5	24.05	23.95	2	3,283	0.06%
2023/10/02	3.1	24.52	0	0.00	24.45	3.1	3,272	0.09%
2023/09/28	2	25.03	4	24.94	24.90	-2	3,266	-0.06%
2023/09/27	2	24.10	24	24.50	24.40	-22	3,250	-0.68%
2023/09/26	9	24.68	1	24.65	24.45	8	3,213	0.25%
2023/09/22	2	25.45	5	25.55	25.45	-3	3,172	-0.09%
2023/09/21	3	25.43	7	25.49	25.40	-4	3,163	-0.13%
2023/09/20	2	26.18	1	26.20	26.10	1	3,145	0.03%
2023/09/19	0	0.00	2.5	26.34	26.35	-2.5	3,136	-0.08%
2023/09/18	1	25.95	17	26.10	26.15	-16	3,080	-0.52%
2023/09/15	6	26.03	0	26.15	26.00	6	3,057	0.20%
2023/09/14	11	26.22	6.1	26.38	26.50	4.9	3,019	0.16%
2023/09/13	44	26.47	29	26.47	26.45	15	2,970	0.51%
2023/09/12	1	25.65	2	25.65	25.60	-1	2,858	-0.03%
2023/09/11	14	25.75	3	26.02	25.70	11	2,803	0.39%
2023/09/08	27	25.87	19.2	26.05	26.25	7.8	2,718	0.29%
2023/09/07	0	0.00	0	25.00	24.90	0	2,585	0.00%
2023/09/06	3	24.95	3	24.80	24.75	0	2,575	0.00%
2023/09/05	2	25.25	7	25.03	25.00	-5	2,556	-0.20%
2023/09/04	4	25.30	8	25.38	25.45	-4	2,531	-0.16%
2023/09/01	1	24.00	0	0.00	24.30	1	2,479	0.04%
2023/08/31	1	23.70	1	24.10	24.15	0	2,478	0.00%
2023/08/30	17	23.64	1	23.80	23.85	16	2,469	0.65%
2023/08/29	0	0.00	1	23.30	23.30	-1	2,463	-0.04%
2023/08/28	3.1	22.83	0	0.00	22.75	3.1	2,467	0.12%
2023/08/24	0	0.00	1.1	23.10	23.05	-1.1	2,464	-0.04%
2023/08/23	3.2	22.80	0	0.00	23.05	3.2	2,480	0.13%
2023/08/22	1	23.10	4	23.09	23.00	-3	2,469	-0.12%
2023/08/21	2	23.35	8	23.31	23.50	-6	2,467	-0.24%
2023/08/18	0	0.00	6	23.73	23.80	-6	2,462	-0.24%
2023/08/17	4	22.99	5	23.12	23.35	-1	2,440	-0.04%
2023/08/16	7	23.68	7	23.74	23.50	0	2,406	0.00%
2023/08/15	12	24.91	12	24.58	24.75	0	2,367	0.00%
2023/08/14	12	24.50	42	24.56	24.30	-30	2,330	-1.29%
2023/08/11	1	25.25	34	25.53	25.50	-33	2,293	-1.44%
2023/08/10	12	25.70	7.1	25.65	25.65	4.9	2,277	0.22%
2023/08/09	6	25.78	0.2	25.71	25.70	5.8	2,243	0.26%
2023/08/08	14	25.99	0	0.00	25.65	14	2,190	0.64%
2023/08/07	17	25.59	18	25.36	25.80	-1	2,127	-0.05%
2023/08/04	11	25.20	34.1	24.94	25.40	-23.1	2,050	-1.13%
2023/08/02	62	26.33	76.1	26.09	25.55	-14.1	1,954	-0.72%
2023/08/01	2	24.35	6	24.57	24.60	-4	1,685	-0.24%
2023/07/31	20.1	24.24	15	24.35	24.30	5.1	1,636	0.31%
2023/07/28	16.2	23.67	8	23.54	23.25	8.2	1,510	0.54%
2023/07/27	33.1	22.38	15	22.70	22.85	18.1	1,440	1.25%
2023/07/26	2	22.30	3.2	22.28	22.25	-1.2	1,382	-0.09%
2023/07/25	2.8	21.86	2	22.05	22.10	0.8	1,344	0.06%
2023/07/24	10.1	22.04	3	22.05	22.00	7.1	1,306	0.54%
2023/07/21	16	22.58	3	22.88	22.45	13	1,266	1.03%
2023/07/20	10	23.01	9.1	23.02	22.85	1	1,236	0.08%
2023/07/19	29	22.70	0	22.80	22.85	29	1,201	2.41%
2023/07/18	3	22.88	1.1	23.03	22.95	1.9	1,173	0.16%
2023/07/17	3	22.20	0	22.20	22.55	3	1,139	0.26%
2023/07/14	5	22.39	150.1	22.40	22.35	-145.1	1,135	-12.77%	大賣/鉅額交易
2023/07/13	1	22.40	0	0.00	22.45	1	1,133	0.09%
2023/07/12	8.3	22.48	0	0.00	22.40	8.3	1,136	0.73%
2023/07/11	4.1	22.61	0	0.00	22.65	4.1	1,139	0.36%
2023/07/10	6.1	22.76	0.1	22.85	22.70	6	1,145	0.52%
2023/07/07	5.1	22.73	2	22.80	22.85	3.1	1,147	0.27%
2023/07/06	26.1	23.20	0	0.00	23.00	26.1	1,151	2.27%
2023/07/05	8	23.60	0	23.60	23.55	8	1,142	0.70%
2023/07/04	2	23.63	0	0.00	23.60	2	1,174	0.17%
2023/07/03	4	23.65	1	23.75	23.65	3	1,194	0.25%
2023/06/30	1.1	23.36	0	0.00	23.40	1.1	1,201	0.09%
2023/06/29	1	23.55	0	0.00	23.55	1	1,213	0.08%
2023/06/28	6.3	23.31	0	0.00	23.35	6.3	1,218	0.52%
2023/06/27	7.1	23.54	3	23.62	23.50	4.1	1,224	0.33%
2023/06/26	1	23.85	1.2	23.76	23.75	-0.2	1,224	-0.02%
2023/06/21	1.4	23.93	1	24.05	23.95	0.4	1,227	0.03%
2023/06/20	3	23.88	1	24.05	24.00	2	1,242	0.16%
2023/06/19	5	24.39	0.3	24.21	24.20	4.7	1,273	0.37%
2023/06/16	0	0.00	1.1	24.40	24.25	-1.1	1,303	-0.08%
2023/06/15	13.2	23.81	1	24.00	23.95	12.2	1,324	0.92%
2023/06/14	0	0.00	0	24.05	24.15	0	1,415	0.00%
2023/06/13	3	23.95	4	24.00	24.00	-1	1,452	-0.07%
2023/06/09	5.2	24.19	1.7	24.23	24.20	3.5	1,585	0.22%
2023/06/07	6	24.01	1	24.00	24.05	5	1,698	0.30%
2023/06/06	0.1	24.55	0	0.00	24.30	0.1	1,717	0.01%
2023/06/05	0	0.00	3.3	24.27	24.30	-3.3	1,732	-0.19%
2023/05/31	1.1	23.66	0	0.00	23.60	1.1	1,881	0.06%
2023/05/30	1	23.90	0.1	24.00	23.90	0.9	1,944	0.05%
2023/05/29	1	23.80	1	23.90	23.85	0	1,983	0.00%
2023/05/26	1	24.10	3	24.05	24.30	-2	1,990	-0.10%
2023/05/25	1	24.50	1	24.20	24.20	0	2,005	0.00%
2023/05/22	0	0.00	1	24.40	24.45	-1	2,039	-0.05%
2023/05/19	0	0.00	1	24.15	24.15	-1	2,042	-0.05%
2023/05/18	1	23.90	1	24.00	23.95	0	2,045	0.00%
2023/05/17	2	24.10	0	0.00	24.15	2	2,044	0.10%
2023/05/16	0	0.00	5	23.78	23.65	-5	2,050	-0.25%
2023/05/15	10	23.20	0.1	23.11	23.20	9.9	2,041	0.48%
2023/05/12	8.1	23.24	0	23.35	23.50	8	2,076	0.39%
2023/05/11	8.1	23.24	0	23.35	23.30	8	2,091	0.38%
2023/05/10	1.1	23.78	3	23.80	23.80	-1.9	2,083	-0.09%
2023/05/09	1.3	23.74	1	23.85	23.75	0.3	2,107	0.01%
2023/05/08	0	0.00	0	24.05	23.95	0	2,154	0.00%
2023/05/05	1	24.15	1	24.15	24.15	0	2,296	0.00%
2023/05/04	1	24.20	1	24.55	24.60	0	2,351	0.00%
2023/05/03	10	24.34	1	24.05	24.05	9	2,434	0.37%
2023/05/02	5.1	24.95	2	25.05	24.85	3.1	2,444	0.13%
2023/04/26	2	24.73	2	24.75	25.00	0	2,633	0.00%
2023/04/25	1	25.25	1	25.40	24.90	0	2,677	0.00%
2023/04/24	3	25.33	1	25.25	25.35	2	2,745	0.07%
2023/04/21	1.6	25.17	0	0.00	25.05	1.6	2,853	0.06%
2023/04/20	3	25.68	1	26.00	25.55	2	3,105	0.06%
2023/04/19	3	26.30	1.2	26.64	26.15	1.8	3,129	0.06%
2023/04/18	0	26.85	0	0.00	26.75	0	3,150	0.00%
2023/04/17	1	27.14	0	0.00	27.05	1	3,202	0.03%
2023/04/14	0.2	26.90	0	26.90	27.00	0.2	3,221	0.01%
2023/04/13	0.1	26.80	0	0.00	26.80	0.1	3,265	0.00%
2023/04/12	0	0.00	2	27.05	26.95	-2	3,314	-0.06%
2023/04/11	0.2	26.77	2	26.83	26.70	-1.8	3,356	-0.05%
2023/04/10	1	27.20	0	0.00	27.00	1	3,443	0.03%
2023/04/07	0	0.00	1	27.10	27.05	-1	3,535	-0.03%
2023/04/06	1.2	26.74	0	0.00	26.70	1.2	3,604	0.03%
2023/03/31	1	26.20	1	26.35	26.30	0	3,870	0.00%
2023/03/30	2	25.90	0	0.00	26.05	2	4,059	0.05%
2023/03/29	1	26.10	1	26.15	26.10	0	4,084	0.00%
2023/03/28	1.1	26.05	1	26.05	25.90	0.1	4,171	0.00%
2023/03/27	0	0.00	2	26.00	26.05	-2	4,216	-0.05%
2023/03/24	0	26.30	0.2	26.31	26.35	-0.1	4,311	0.00%
2023/03/21	3.1	26.88	3	26.43	26.30	0.1	4,736	0.00%
2023/03/20	0.1	27.14	0	27.05	27.10	0.1	5,044	0.00%
2023/03/17	2	26.67	3	26.77	26.75	-1	5,337	-0.02%
2023/03/16	0.1	25.45	0	0.00	25.60	0.1	5,254	0.00%
2023/03/15	3	26.08	2	25.83	25.75	1	5,224	0.02%
2023/03/14	22.4	25.35	15	25.79	26.20	7.4	5,205	0.14%
2023/03/13	3.1	25.98	2	26.70	26.00	1.1	5,115	0.02%
2023/03/10	6.3	26.82	23	26.80	26.70	-16.7	5,051	-0.33%
2023/03/09	5.5	27.61	1	27.60	27.55	4.5	5,047	0.09%
2023/03/08	1.5	28.02	1	28.15	28.05	0.5	5,104	0.01%
2023/03/07	1	28.15	0	0.00	28.35	1	5,078	0.02%
2023/03/06	15	28.55	14.7	28.49	28.20	0.3	5,067	0.01%
2023/03/03	0.2	27.40	1.8	27.69	27.55	-1.6	4,959	-0.03%
2023/03/02	7.5	28.07	6	28.05	27.55	1.5	4,946	0.03%
2023/03/01	5.3	28.09	1.5	27.73	27.70	3.8	4,870	0.08%
2023/02/24	1.8	28.53	21.7	28.57	28.55	-19.9	4,828	-0.41%
2023/02/23	6.6	28.27	5	28.31	28.25	1.6	4,801	0.03%
2023/02/22	2	28.42	5.1	28.40	28.45	-3.1	4,803	-0.06%
2023/02/21	1.1	28.15	4	28.16	28.15	-2.9	4,793	-0.06%
2023/02/20	0	0.00	2	28.13	28.00	-2	4,800	-0.04%
2023/02/17	0	0.00	1	27.80	27.70	-1	4,799	-0.02%
2023/02/16	1	27.70	0.1	27.90	27.75	1	4,821	0.02%
2023/02/15	1.4	27.59	1	27.60	27.70	0.4	4,815	0.01%
2023/02/14	4.6	27.81	0	0.00	27.90	4.6	4,801	0.10%
2023/02/13	1	26.75	2	26.80	27.35	-1	4,788	-0.02%
2023/02/10	3.1	26.83	1	26.80	26.70	2.1	4,791	0.04%
2023/02/09	1	27.45	2.3	27.36	27.20	-1.3	4,769	-0.03%
2023/02/08	1	27.60	0	0.00	27.55	1	4,757	0.02%
2023/02/07	2.3	27.73	2	27.80	27.80	0.3	4,760	0.01%
2023/02/06	19.1	27.46	9	27.50	27.45	10.1	4,745	0.21%
2023/02/03	13.3	27.47	9	27.47	27.20	4.3	4,696	0.09%
2023/02/02	16.4	28.56	4	28.41	28.35	12.4	4,543	0.27%
2023/02/01	11	29.09	21.1	29.04	29.20	-10.1	4,474	-0.23%
2023/01/31	10.1	28.38	5	28.20	28.15	5.1	4,374	0.12%
2023/01/30	20	28.74	32	29.13	28.70	-12	4,323	-0.28%
2023/01/17	38.3	28.97	41.2	28.98	29.10	-2.8	4,240	-0.07%
2023/01/16	2	28.03	2	27.95	27.90	0	4,160	0.00%
2023/01/13	32	28.15	30.1	28.10	28.05	1.9	4,131	0.05%
2023/01/12	60	28.38	62.1	28.41	28.40	-2.1	4,116	-0.05%
2023/01/11	34	28.13	35	28.15	28.30	-1	4,036	-0.02%
2023/01/10	114	27.80	145.3	27.79	28.00	-31.3	3,929	-0.80%	大買/大賣/
2023/01/09	8	26.80	30.2	26.93	26.80	-22.2	3,662	-0.61%
2023/01/06	8	26.14	5	26.15	26.50	3	3,617	0.08%
2023/01/05	6.6	26.20	6.1	26.09	25.80	0.5	3,595	0.01%
2023/01/04	3.2	26.63	2	26.73	26.75	1.2	3,532	0.03%
2023/01/03	26	26.80	14	26.94	26.70	12	3,506	0.34%
2022/12/30	17	26.54	12	26.58	26.40	5	3,446	0.15%
2022/12/29	24	26.60	9	26.67	26.80	15	3,383	0.44%
2022/12/28	11	26.91	29.1	26.80	27.10	-18.1	3,335	-0.54%
2022/12/27	15	26.91	19	27.04	26.55	-4	3,238	-0.12%
2022/12/26	10	26.60	20.1	26.57	26.90	-10.1	3,138	-0.32%
2022/12/23	142.1	26.32	168.2	26.51	26.50	-26.1	3,055	-0.86%	大買/大賣/
2022/12/22	56.1	25.97	81.2	25.64	26.20	-25.1	2,820	-0.89%
2022/12/21	3.1	23.79	2	23.80	24.05	1.1	2,646	0.04%
2022/12/20	23	23.69	9.1	23.71	23.45	13.9	2,635	0.53%
2022/12/19	17	24.76	8	24.73	24.40	9	2,562	0.35%
2022/12/16	24.1	25.56	37.6	25.58	25.25	-13.5	2,508	-0.54%
2022/12/15	40.3	26.17	106	26.12	25.80	-65.7	2,413	-2.72%	大賣/
2022/12/14	36	25.17	21	25.41	25.35	15	2,253	0.67%
2022/12/13	51.1	25.57	73.1	25.61	25.90	-22	2,115	-1.04%
2022/12/12	155	25.25	102.1	25.09	25.60	52.9	1,944	2.72%	大買/大賣/
2022/12/09	8	23.93	48.5	24.29	24.35	-40.5	1,596	-2.54%
2022/12/08	2	21.75	1.2	21.79	22.15	0.9	1,270	0.07%
2022/12/07	1	21.70	25	21.50	21.50	-24	1,260	-1.90%
2022/12/06	46.1	22.01	7	21.75	21.70	39.1	1,258	3.11%
2022/12/05	2	22.33	0	0.00	22.45	2	1,245	0.16%
2022/12/02	1	22.20	1	22.70	22.30	0	1,245	0.00%
2022/12/01	9.3	22.22	17	22.26	22.10	-7.7	1,228	-0.63%
2022/11/30	19.1	22.52	23	22.57	22.35	-3.9	1,197	-0.33%
2022/11/29	1	21.45	0	0.00	21.55	1	1,118	0.09%
2022/11/28	5	21.65	2	21.18	21.60	3	1,131	0.27%
2022/11/25	4	21.15	1.3	21.30	21.05	2.8	1,117	0.25%
2022/11/24	1	21.00	2.1	20.97	20.95	-1.1	1,107	-0.09%
2022/11/23	1	20.50	0	0.00	20.65	1	1,103	0.09%
2022/11/21	0	0.00	2	20.40	20.40	-2	1,127	-0.18%
2022/11/18	3	20.55	1	20.65	20.70	2	1,133	0.18%
2022/11/17	1	21.05	1.1	21.08	21.15	-0.1	1,134	0.00%
2022/11/16	13.1	20.71	2	20.50	20.30	11.1	1,118	0.99%
2022/11/15	11	21.05	0.2	21.11	21.05	10.8	1,105	0.98%
2022/11/14	2	20.65	0.3	20.62	20.85	1.7	1,094	0.16%
2022/11/11	1.1	20.20	1	20.25	20.20	0.1	1,069	0.01%
2022/11/10	6	20.28	0	0.00	20.25	6	1,075	0.56%
2022/11/09	1	20.40	6.1	20.45	20.45	-5	1,079	-0.47%
2022/11/08	0.1	20.30	0	0.00	20.40	0.1	1,073	0.01%
2022/11/07	2	19.90	1	20.00	20.05	1	1,075	0.09%
2022/11/03	2	19.35	1	19.45	19.40	1	1,089	0.09%
2022/11/02	1	19.35	11	19.60	19.75	-10	1,092	-0.92%
2022/11/01	0	0.00	1	20.15	20.10	-1	1,114	-0.09%
2022/10/31	10	19.80	0	0.00	19.75	10	1,130	0.88%
2022/10/26	0	0.00	0.1	19.55	19.55	-0.1	1,233	-0.01%
2022/10/25	1	19.30	2	19.33	19.30	-1	1,244	-0.08%
2022/10/21	3	19.95	0	0.00	19.80	3	1,309	0.23%
2022/10/20	0	0.00	0.5	20.25	20.60	-0.5	1,366	-0.04%
2022/10/18	0	19.45	0	0.00	19.95	0	1,365	0.00%
2022/10/17	1	19.20	1	19.30	19.45	0	1,366	0.00%
2022/10/14	1	19.40	11	19.79	19.70	-10	1,366	-0.73%
2022/10/13	1.2	19.85	0	0.00	19.10	1.2	1,376	0.08%
2022/10/12	1	19.80	0	0.00	20.20	1	1,371	0.07%
2022/10/06	0.1	20.90	0	0.00	20.65	0.1	1,393	0.01%
2022/10/05	0	0.00	6	20.76	20.85	-6	1,433	-0.42%
2022/10/04	11	20.45	11	20.55	20.60	0	1,467	0.00%
2022/10/03	0	0.00	0.3	20.35	20.40	-0.3	1,482	-0.02%
2022/09/30	8	20.09	12	20.34	20.50	-4	1,505	-0.27%
2022/09/29	3.1	19.81	5.1	20.12	20.20	-2	1,538	-0.13%
2022/09/28	3.3	19.90	5	19.92	19.50	-1.7	1,517	-0.11%
2022/09/27	12	20.32	5	20.36	20.35	7	1,493	0.47%
2022/09/26	9.6	20.80	8	20.78	20.65	1.6	1,471	0.11%
2022/09/22	4.1	21.80	0	0.00	21.80	4.1	1,466	0.28%
2022/09/21	3	22.23	0	0.00	22.20	3	1,456	0.21%
2022/09/20	0.1	22.40	1	22.50	22.35	-0.9	1,455	-0.06%
2022/09/19	5.2	22.49	0	0.00	22.40	5.2	1,458	0.36%
2022/09/15	2.1	23.30	13	23.23	23.30	-10.9	1,461	-0.75%
2022/09/14	14	23.08	1	23.05	23.00	13	1,469	0.88%
2022/09/13	2.6	23.49	1	23.50	23.45	1.6	1,464	0.11%
2022/09/12	0	0.00	0	23.40	23.45	0	1,465	0.00%
2022/09/08	0	0.00	1	23.05	23.20	-1	1,468	-0.07%
2022/09/06	4	22.81	1	22.75	22.80	3	1,463	0.20%
2022/09/05	2	23.18	0	0.00	23.20	2	1,461	0.14%
2022/09/02	12.1	22.95	0	0.00	22.85	12.1	1,457	0.83%
2022/09/01	6	23.24	10	23.20	23.35	-4	1,440	-0.28%
2022/08/31	4	23.63	0	0.00	23.65	4	1,440	0.28%
2022/08/30	6	23.40	0	0.00	23.45	6	1,454	0.41%
2022/08/29	11	23.50	0	0.00	23.55	11	1,454	0.76%
2022/08/26	1	24.30	1	24.25	24.20	0	1,442	0.00%
2022/08/25	4	24.35	0	0.00	24.30	4	1,440	0.28%
2022/08/24	3	24.47	2	24.50	24.50	1	1,441	0.07%
2022/08/23	0.2	23.95	5	23.93	23.80	-4.8	1,427	-0.34%
2022/08/22	0	24.40	2	24.38	24.25	-2	1,430	-0.14%
2022/08/19	0	0.00	1	24.30	24.30	-1	1,425	-0.07%
2022/08/18	1	24.00	0	0.00	24.20	1	1,420	0.07%
2022/08/17	11	24.25	3	24.30	24.10	8	1,427	0.56%
2022/08/16	1	24.10	0	0.00	24.00	1	1,417	0.07%
2022/08/15	0	0.00	13	23.95	24.15	-13	1,422	-0.91%
2022/08/12	9.6	24.08	12	24.10	23.95	-2.4	1,419	-0.17%
2022/08/11	0	0.00	2	23.65	23.65	-2	1,412	-0.14%
2022/08/10	1.1	23.20	103	23.31	23.15	-101.9	1,414	-7.20%	大賣/鉅額交易
2022/08/09	6	22.96	115.1	22.84	23.00	-109.1	1,400	-7.79%	大賣/鉅額交易
2022/08/08	5.2	22.19	83	22.39	22.55	-77.8	1,397	-5.57%
2022/08/05	16.1	22.84	2	22.75	22.85	14.1	1,382	1.02%
2022/08/04	35.4	22.83	0	0.00	22.75	35.4	1,417	2.50%
2022/08/03	5.1	24.86	0	0.00	24.80	5.1	1,338	0.38%
2022/08/02	2.2	25.15	0	0.00	25.10	2.2	1,370	0.16%
2022/08/01	3.1	25.55	0.5	25.40	25.55	2.6	1,405	0.18%
2022/07/29	3	25.13	0	0.00	25.15	3	1,416	0.21%
2022/07/28	22	25.20	0	0.00	25.05	22	1,412	1.56%
2022/07/27	14.5	27.71	1	27.85	27.85	13.5	1,352	1.00%
2022/07/26	5	28.54	3	28.60	28.40	2	1,290	0.15%
2022/07/25	1	28.20	0	0.00	28.50	1	1,267	0.08%
2022/07/22	0	0.00	1	28.35	28.40	-1	1,261	-0.08%
2022/07/21	2	28.15	0	0.00	28.30	2	1,283	0.16%
2022/07/20	6.2	28.20	11	28.60	28.15	-4.8	1,283	-0.37%
2022/07/19	13.1	28.17	3	28.07	28.20	10.1	1,288	0.78%
2022/07/18	4	27.24	0	0.00	27.70	4	1,286	0.31%
2022/07/15	1.1	26.91	5	27.05	26.90	-3.9	1,287	-0.30%
2022/07/14	8	26.94	0	0.00	27.15	8	1,292	0.62%
2022/07/13	4	27.21	6	27.08	27.00	-2	1,284	-0.16%
2022/07/12	5.1	26.11	21	25.95	25.85	-15.9	1,265	-1.26%
2022/07/11	5.6	27.40	0	0.00	27.25	5.6	1,245	0.45%
2022/07/08	1	27.80	1	27.90	27.85	0	1,235	0.00%
2022/07/07	16.2	27.43	4	28.14	28.30	12.2	1,222	1.00%
2022/07/06	5.4	28.80	2	28.58	28.50	3.4	1,206	0.28%
2022/07/05	0.2	30.10	0	0.00	30.05	0.2	1,244	0.01%
2022/07/04	0	0.00	5	29.90	29.60	-5	1,256	-0.40%
2022/07/01	21.2	30.06	2	29.80	29.50	19.2	1,296	1.48%
2022/06/28	0	31.90	2	31.85	31.90	-2	1,340	-0.15%
2022/06/27	0	0.00	1	31.90	31.90	-1	1,364	-0.07%
2022/06/24	0	0.00	2	31.38	31.35	-2	1,376	-0.15%
2022/06/23	0	0.00	2	30.50	30.60	-2	1,410	-0.14%
2022/06/22	2.1	30.16	0	0.00	30.15	2.1	1,504	0.14%
2022/06/21	0	0.00	7	30.76	31.00	-7	1,587	-0.44%
2022/06/20	1.1	30.77	4	30.51	30.10	-2.9	1,671	-0.17%
2022/06/15	1	32.20	5.3	32.45	32.20	-4.3	1,727	-0.25%
2022/06/14	0.1	31.60	1	31.60	32.20	-0.9	1,749	-0.05%
2022/06/13	0	0.00	5	32.38	32.10	-5	1,770	-0.28%
2022/06/10	2	32.65	1	32.75	32.90	1	1,796	0.06%
2022/06/09	1	32.60	0.1	32.75	32.90	0.9	1,819	0.05%
2022/06/08	2	32.78	0.4	32.50	32.85	1.6	1,848	0.09%
2022/06/06	3.2	31.97	2	32.00	32.05	1.2	1,878	0.06%
2022/06/02	0	31.68	0	0.00	31.85	0	1,960	0.00%
2022/05/30	0	0.00	2	31.25	31.35	-2	2,347	-0.09%
2022/05/27	0.1	30.95	0	0.00	30.90	0.1	2,462	0.00%
2022/05/26	0	0.00	26.1	30.83	30.75	-26.1	2,526	-1.03%
2022/05/25	0	0.00	2	30.93	30.90	-2	2,566	-0.08%
2022/05/24	0.6	30.97	1	30.80	30.80	-0.4	2,629	-0.02%
2022/05/23	11.1	30.81	1	31.00	30.85	10.1	2,651	0.38%
2022/05/20	2	31.10	3	31.12	31.10	-1	2,740	-0.04%
2022/05/19	1	30.50	0	0.00	30.75	1	2,790	0.04%
2022/05/18	3.2	30.85	2	31.00	31.10	1.2	2,821	0.04%
2022/05/17	3.2	30.20	3	30.17	30.30	0.2	2,839	0.01%
2022/05/16	0.2	29.73	0	0.00	29.65	0.2	2,916	0.01%
2022/05/13	12.2	29.23	7	29.45	29.60	5.2	2,969	0.17%
2022/05/12	10.3	29.34	8.2	29.00	28.85	2.2	3,237	0.07%
2022/05/11	17.4	30.27	3	30.35	30.05	14.4	3,340	0.43%
2022/05/10	10.8	30.54	9	30.43	30.70	1.8	3,403	0.05%
2022/05/09	26.3	32.20	9	32.26	31.60	17.3	3,378	0.51%
2022/05/06	5.1	33.02	6	33.04	33.05	-0.9	3,367	-0.03%
2022/05/05	0	0.00	2	33.85	33.80	-2	3,383	-0.06%
2022/05/04	5.1	33.37	0	0.00	33.60	5.1	3,397	0.15%
2022/05/03	0.9	33.35	0	0.00	33.40	0.9	3,420	0.03%
2022/04/28	1	32.85	11.5	32.84	32.95	-10.5	3,471	-0.30%
2022/04/27	16.2	32.65	20	32.69	32.55	-3.8	3,479	-0.11%
2022/04/26	0.2	33.20	2.2	33.32	33.30	-2	3,528	-0.06%
2022/04/25	2.2	33.15	5.1	33.04	33.10	-2.9	3,560	-0.08%
2022/04/22	0	0.00	9	33.51	33.65	-9	3,553	-0.25%
2022/04/21	0	0.00	2	33.88	33.80	-2	3,579	-0.06%
2022/04/20	2	33.50	5	33.52	33.85	-3	3,598	-0.08%
2022/04/19	9	33.30	1.7	33.34	33.45	7.3	3,615	0.20%
2022/04/18	9	33.25	15	33.19	33.15	-6	3,647	-0.16%
2022/04/15	1.4	33.69	5	33.50	33.50	-3.6	3,724	-0.10%
2022/04/14	2	33.83	0	0.00	33.95	2	3,927	0.05%
2022/04/13	1	33.85	2.2	33.79	33.90	-1.2	3,968	-0.03%
2022/04/12	5	33.38	1	33.30	33.25	4	3,998	0.10%
2022/04/11	12.1	33.68	1	33.60	33.60	11.1	4,014	0.28%
2022/04/08	5	34.25	4.3	34.27	34.40	0.7	4,003	0.02%
2022/04/07	1.4	34.60	4.9	34.39	34.20	-3.6	4,010	-0.09%
2022/04/06	1	35.00	0	0.00	34.95	1	3,999	0.03%
2022/04/01	0.1	34.80	13	35.22	35.25	-12.9	4,000	-0.32%
2022/03/31	4	35.00	1	35.05	35.00	3	4,005	0.08%
2022/03/30	3	35.33	1	35.35	35.35	2	4,031	0.05%
2022/03/29	2	35.27	2	35.25	35.30	0	4,053	0.00%
2022/03/28	5	35.15	0.5	35.10	35.50	4.5	4,145	0.11%
2022/03/25	24.1	35.98	27	36.12	35.95	-2.9	4,160	-0.07%
2022/03/24	11.2	35.89	20.1	35.88	35.90	-8.9	4,090	-0.22%
2022/03/23	2.1	35.45	14.3	35.38	35.55	-12.3	4,031	-0.30%
2022/03/22	9.2	34.91	0	0.00	34.95	9.2	3,982	0.23%
2022/03/21	13	35.12	1	35.20	35.15	12	4,003	0.30%
2022/03/18	11	34.72	22	34.72	34.70	-11	4,014	-0.27%
2022/03/17	76	34.31	3	34.30	34.45	73	4,082	1.79%
2022/03/16	3.2	33.67	9	33.78	33.70	-5.9	4,092	-0.14%
2022/03/15	3.3	33.90	2	33.93	33.80	1.3	4,108	0.03%
2022/03/14	13	34.20	11.7	34.29	34.15	1.3	4,155	0.03%
2022/03/11	8	34.22	5	34.31	34.20	3	4,189	0.07%
2022/03/10	13	34.34	3	34.35	34.30	10	4,201	0.24%
2022/03/09	7.1	33.91	2	34.10	34.00	5.1	4,225	0.12%
2022/03/08	6.3	33.96	21.4	34.01	33.70	-15.1	4,261	-0.35%
2022/03/07	21	35.00	22	34.95	34.60	-1	4,226	-0.02%
2022/03/04	27.8	35.84	16	35.51	35.60	11.8	4,253	0.28%
2022/03/03	26.2	35.97	29.6	36.12	36.25	-3.4	4,266	-0.08%
2022/03/02	11	35.50	13.1	35.72	35.45	-2.1	4,168	-0.05%
2022/03/01	19.2	35.41	11	35.51	35.60	8.2	4,205	0.19%
2022/02/25	8.1	34.48	20.1	34.59	34.55	-12	4,292	-0.28%
2022/02/24	17.1	34.81	21	34.72	34.20	-3.9	4,334	-0.09%
2022/02/23	10.1	34.97	7	35.04	35.05	3.1	4,351	0.07%
2022/02/22	14.2	35.40	10	35.50	34.90	4.2	4,492	0.09%
2022/02/21	13	35.62	26.1	35.53	35.50	-13.1	4,532	-0.29%
2022/02/18	12	35.20	30	35.35	35.15	-18	4,592	-0.39%
2022/02/17	12	35.30	8	35.34	35.25	4	4,631	0.09%
2022/02/16	6	35.12	55.8	35.21	35.35	-49.8	4,720	-1.05%
2022/02/15	31.6	35.32	26.2	35.58	35.25	5.4	4,848	0.11%
2022/02/14	63.3	35.88	53.3	35.91	35.55	10.1	4,982	0.20%
2022/02/11	32.5	35.51	26.5	35.50	35.65	6.1	5,007	0.12%
2022/02/10	17.7	34.99	23	34.97	35.10	-5.3	4,961	-0.11%
2022/02/09	7.1	34.46	10.3	34.50	34.55	-3.3	5,178	-0.06%
2022/02/08	6.3	34.49	4	34.60	34.55	2.3	5,261	0.04%
2022/02/07	0	0.00	11	33.87	34.30	-11	5,345	-0.21%
2022/01/26	6.2	33.01	1.1	33.05	32.95	5.1	5,463	0.09%
2022/01/25	31.3	33.10	2	33.05	33.00	29.3	5,690	0.51%
2022/01/24	8.3	33.33	7	33.32	33.35	1.3	5,776	0.02%
2022/01/21	5	34.19	15	34.32	33.90	-10	5,853	-0.17%
2022/01/20	3	34.25	2	34.55	34.25	1	5,975	0.02%
2022/01/19	29.1	34.64	14.4	34.63	34.20	14.7	6,055	0.24%
2022/01/18	15	34.37	22.1	34.36	34.25	-7.1	6,154	-0.11%
2022/01/17	4.2	33.75	7	33.79	33.80	-2.9	6,283	-0.05%
2022/01/14	15.4	33.63	4	33.80	33.70	11.4	6,577	0.17%
2022/01/13	3.1	34.01	5.1	33.79	34.00	-2	6,756	-0.03%
2022/01/12	6	33.44	0	0.00	33.75	6	6,994	0.09%
2022/01/11	5	33.51	4.5	33.49	33.55	0.5	7,192	0.01%
2022/01/10	48.4	33.91	34	34.20	33.80	14.4	7,561	0.19%
2022/01/07	35.4	35.59	6.2	35.61	34.75	29.2	7,773	0.38%
2022/01/06	0.1	34.70	3	34.83	35.00	-2.9	8,183	-0.04%
2022/01/05	2.2	34.83	1	34.80	34.80	1.1	8,511	0.01%
2022/01/04	1.1	35.05	7	35.05	34.90	-6	9,196	-0.06%
2022/01/03	1.1	35.03	27.4	34.99	35.05	-26.2	9,664	-0.27%
2021/12/30	4	34.68	5	34.78	34.70	-1	10,188	-0.01%
2021/12/29	3.2	34.70	35	34.72	34.80	-31.8	10,745	-0.30%
2021/12/28	4.2	34.33	15	34.33	34.35	-10.8	11,326	-0.10%
2021/12/27	3	34.33	6	34.47	34.30	-3	11,903	-0.03%
2021/12/24	54.1	35.03	52	34.70	34.60	2.1	12,609	0.02%
2021/12/23	3	34.68	4	34.71	34.60	-1	13,998	-0.01%
2021/12/22	13.2	34.60	5	34.70	34.65	8.2	16,436	0.05%
2021/12/21	52.2	33.99	4	33.88	34.10	48.2	17,341	0.28%
2021/12/20	6	33.46	2	33.60	33.55	4	18,710	0.02%
2021/12/17	1.1	33.51	6	33.44	33.45	-4.9	19,143	-0.03%
2021/12/16	7.3	33.37	13	33.46	33.30	-5.7	19,482	-0.03%
2021/12/15	6.5	33.37	5.1	33.39	33.35	1.4	19,611	0.01%
2021/12/14	8.1	33.60	5	33.66	33.50	3	19,983	0.02%
2021/12/13	41.6	33.89	17	33.89	33.80	24.6	20,189	0.12%
2021/12/10	11.3	34.31	4	34.29	34.30	7.3	20,181	0.04%
2021/12/09	17.2	34.63	0	0.00	34.60	17.2	20,175	0.09%
2021/12/08	7.4	34.94	12	35.31	34.90	-4.6	20,189	-0.02%
2021/12/07	9.1	35.01	10	35.07	35.10	-1	20,142	0.00%
2021/12/06	15	34.39	7	34.53	34.65	8	20,117	0.04%
2021/12/03	12	34.30	15	34.50	34.30	-3	20,129	-0.01%
2021/12/02	13.1	33.82	10.1	33.87	33.75	3.1	20,109	0.02%
2021/12/01	6.5	33.81	1.1	34.15	34.20	5.4	20,143	0.03%
2021/11/30	11	33.95	4.9	34.01	33.90	6.1	20,191	0.03%
2021/11/29	52.8	34.16	5.8	34.01	34.15	47	20,235	0.23%
2021/11/26	20.7	35.25	27.4	35.48	35.15	-6.7	20,251	-0.03%
2021/11/25	69.1	35.85	16	35.97	35.75	53.1	20,268	0.26%
2021/11/24	57.1	35.56	43	35.50	35.90	14.1	20,156	0.07%
2021/11/23	7.5	34.86	6	35.10	34.85	1.5	20,057	0.01%
2021/11/22	13.6	34.88	5	34.87	34.85	8.6	20,073	0.04%
2021/11/19	23.2	35.16	13.1	35.37	35.00	10.1	20,029	0.05%
2021/11/18	24.8	34.92	3.2	35.17	35.05	21.6	19,973	0.11%
2021/11/17	20.3	35.08	26	35.06	35.00	-5.7	19,924	-0.03%
2021/11/16	14.2	35.44	4.1	35.40	35.35	10.1	19,846	0.05%
2021/11/15	14.3	35.63	8.9	35.63	35.50	5.5	19,865	0.03%
2021/11/12	32.1	36.03	13	36.00	35.90	19.1	19,827	0.10%
2021/11/11	129.8	35.92	11.2	35.88	35.75	118.6	19,643	0.60%	大買/鉅額交易
2021/11/10	71.3	36.58	31	36.91	36.15	40.3	19,500	0.21%
2021/11/09	10.1	36.43	5.1	36.51	36.50	5.1	19,246	0.03%
2021/11/08	49.5	36.55	0.2	37.10	36.30	49.3	19,157	0.26%
2021/11/05	40	36.88	8	36.88	36.90	32	18,943	0.17%
2021/11/04	27.7	36.58	11	36.65	36.50	16.7	18,908	0.09%
2021/11/03	33.1	36.39	9	36.44	36.50	24.1	18,843	0.13%
2021/11/02	50.1	36.57	15	36.33	36.30	35.1	18,774	0.19%
2021/11/01	23	37.15	14	37.31	37.25	9	18,807	0.05%
2021/10/29	5.1	37.15	7.3	37.11	37.15	-2.2	18,740	-0.01%
2021/10/28	27.4	36.80	23.3	37.03	36.75	4.1	18,731	0.02%
2021/10/27	32.1	37.03	35	37.20	37.40	-2.9	18,723	-0.02%
2021/10/26	29.6	37.23	2	37.15	37.10	27.6	18,806	0.15%
2021/10/25	10	37.91	51.1	37.34	38.15	-41	18,698	-0.22%
2021/10/22	63.1	38.10	26	38.02	37.45	37.1	18,631	0.20%
2021/10/21	54.1	38.94	52.7	39.01	39.35	1.3	18,376	0.01%
2021/10/20	109.7	38.87	70.1	38.96	38.85	39.6	18,247	0.22%	大買/
2021/10/19	18	39.95	22.3	39.97	40.05	-4.3	18,122	-0.02%
2021/10/18	69.1	40.18	83	40.21	39.90	-13.9	17,952	-0.08%
2021/10/15	62	39.48	39.2	39.57	39.35	22.9	17,673	0.13%
2021/10/14	110.4	39.15	107.4	38.96	39.50	3.1	17,490	0.02%	大買/大賣/
2021/10/13	64.6	42.31	72	42.38	41.40	-7.4	16,976	-0.04%
2021/10/12	138.6	43.67	142.5	43.82	42.45	-3.9	16,720	-0.02%	大買/大賣/
2021/10/08	136.2	43.76	181.1	43.57	43.20	-44.9	16,080	-0.28%	大買/大賣/
2021/10/07	98.8	43.66	84.2	43.85	44.50	14.6	15,724	0.09%
2021/10/06	218	44.92	163	44.69	43.95	55	15,314	0.36%	大買/大賣/
2021/10/05	124.2	43.81	117	44.12	45.10	7.2	14,841	0.05%	大買/大賣/
2021/10/04	99.2	44.72	81.1	44.65	43.20	18.1	14,349	0.13%
2021/10/01	173.2	44.58	180.9	44.54	44.45	-7.7	13,867	-0.06%	大買/大賣/
2021/09/30	501.4	46.24	491.3	46.20	46.30	10.1	13,336	0.08%	大買/大賣/
2021/09/29	763.7	46.31	792.4	46.14	46.15	-28.6	12,071	-0.24%	大買/大賣/
2021/09/28	380.3	43.30	407.7	43.16	43.95	-27.4	9,851	-0.28%	大買/大賣/
2021/09/27	121.1	41.72	412	42.52	43.10	-290.9	10,849	-2.68%	大買/大賣/鉅額交易
2021/09/24	50	38.71	69.2	38.86	39.30	-19.2	10,371	-0.19%
2021/09/23	49.3	37.66	66	37.63	38.50	-16.7	10,127	-0.17%
2021/09/22	4	35.90	6.6	35.94	36.30	-2.6	9,916	-0.03%
2021/09/17	56.8	35.87	27	35.71	36.10	29.8	9,856	0.30%
2021/09/16	33	35.53	12	35.57	35.50	21	9,546	0.22%
2021/09/15	14.2	35.13	4	35.20	35.00	10.2	9,383	0.11%
2021/09/14	2.3	35.27	0	35.42	35.30	2.3	9,400	0.02%
2021/09/13	8.1	35.38	2	35.60	35.55	6.1	9,457	0.06%
2021/09/10	16	35.06	4.1	35.10	35.20	11.9	9,522	0.13%
2021/09/09	2.1	34.36	0	0.00	34.40	2.1	9,570	0.02%
2021/09/08	9.1	34.80	10	35.16	34.60	-1	9,607	-0.01%
2021/09/07	6	35.37	9	35.42	35.30	-3	9,788	-0.03%
2021/09/06	15.3	35.13	3	35.27	34.95	12.3	9,829	0.13%
2021/09/03	6	35.95	2	35.88	35.85	4	9,820	0.04%
2021/09/02	26	35.54	5	35.31	35.10	21	9,893	0.21%
2021/09/01	16	39.40	54.2	39.39	39.40	-38.2	9,867	-0.39%
2021/08/31	15	39.24	8	39.35	39.50	7	9,833	0.07%
2021/08/30	12.1	39.27	19	39.52	39.30	-6.9	9,958	-0.07%
2021/08/27	17	39.21	36	39.08	39.20	-19	10,221	-0.19%
2021/08/26	11	39.00	3	38.72	39.10	8	10,416	0.08%
2021/08/25	7	38.51	2	38.65	38.65	5	11,046	0.05%
2021/08/24	9	38.57	34.2	38.57	38.60	-25.2	11,173	-0.23%
2021/08/23	6	37.98	43	37.99	38.00	-37	11,436	-0.32%
2021/08/20	1	36.90	34	36.71	36.80	-33	11,591	-0.28%
2021/08/19	28.1	36.66	17	36.96	36.55	11.1	11,668	0.10%
2021/08/18	1.1	35.30	23	36.11	36.30	-21.9	12,004	-0.18%
2021/08/17	9	36.15	5	36.14	35.80	4	12,333	0.03%
2021/08/16	21.1	36.59	34	36.44	36.40	-12.9	12,405	-0.10%
2021/08/13	30.1	37.56	26	37.14	37.05	4.1	12,531	0.03%
2021/08/12	15	37.78	1	37.65	37.85	14	12,625	0.11%
2021/08/11	51	37.95	30	37.74	37.60	21	12,735	0.16%
2021/08/10	34	37.90	2.1	38.32	38.40	31.9	12,857	0.25%
2021/08/09	15	38.28	3	38.30	38.10	12	12,979	0.09%
2021/08/06	18.1	38.11	15	38.50	38.65	3.1	13,103	0.02%
2021/08/05	90	38.46	7.1	38.32	38.35	83	13,204	0.63%
2021/08/04	12	39.86	6	39.90	39.90	6	13,244	0.05%
2021/08/03	16.3	39.93	3	40.05	39.85	13.3	13,479	0.10%
2021/08/02	14	40.30	29.1	40.16	40.55	-15.1	13,761	-0.11%
2021/07/30	22	39.56	34	39.54	39.70	-12	14,299	-0.08%
2021/07/29	7	39.04	10.1	39.05	39.10	-3.1	14,485	-0.02%
2021/07/28	23.1	38.33	51.1	38.61	38.80	-28.1	14,616	-0.19%
2021/07/27	2.2	38.90	2	38.90	38.50	0.2	14,856	0.00%
2021/07/26	5	39.15	9	39.22	39.00	-4	15,191	-0.03%
2021/07/23	16	39.03	31.1	38.95	39.10	-15.1	15,448	-0.10%
2021/07/22	14	38.17	21.1	38.22	37.90	-7.1	15,475	-0.05%
2021/07/21	10.4	37.78	8	38.20	37.65	2.4	15,590	0.02%
2021/07/20	7	38.53	13	38.61	38.40	-6	15,616	-0.04%
2021/07/19	11	38.98	12.3	39.07	39.25	-1.3	15,751	-0.01%
2021/07/16	3	38.67	19	38.89	38.80	-16	16,273	-0.10%
2021/07/15	2	38.18	12.1	38.30	38.80	-10.1	16,387	-0.06%
2021/07/14	37.8	37.30	40	37.51	37.70	-2.3	16,735	-0.01%
2021/07/13	47.7	37.54	36.1	37.53	37.35	11.6	17,169	0.07%
2021/07/12	13.2	38.78	14.1	38.55	38.30	-0.9	17,598	-0.01%
2021/07/09	16	38.82	35.3	38.95	38.70	-19.3	18,127	-0.11%
2021/07/08	28.1	38.66	43	38.67	38.85	-15	18,268	-0.08%
2021/07/07	52	38.42	13.3	38.31	38.15	38.7	18,376	0.21%
2021/07/06	51.4	38.88	75.2	38.97	39.20	-23.8	18,553	-0.13%
2021/07/05	67.1	39.40	96	39.31	39.20	-28.9	18,734	-0.15%
2021/07/02	529.8	42.93	475.9	42.30	39.05	53.9	18,592	0.29%	大買/大賣/
2021/07/01	136	40.22	188.6	40.84	41.60	-52.6	16,770	-0.31%	大買/大賣/
2021/06/30	90	37.40	119	37.63	37.85	-29	16,020	-0.18%	大賣/
2021/06/29	51.6	37.44	45.2	37.05	37.00	6.4	16,016	0.04%
2021/06/28	14	37.06	18	37.01	37.20	-4	16,233	-0.02%
2021/06/25	14.5	36.76	9	36.76	36.50	5.5	16,401	0.03%
2021/06/24	61	36.35	45.4	36.72	36.90	15.6	16,599	0.09%
2021/06/23	72.1	36.26	29.3	36.75	36.25	42.9	16,759	0.26%
2021/06/22	22	35.98	25.2	36.13	36.15	-3.2	16,898	-0.02%
2021/06/21	61	35.34	19	35.51	35.20	42	17,031	0.25%
2021/06/18	13	36.34	4	36.38	36.20	9	17,123	0.05%
2021/06/17	10	36.56	20	36.73	36.80	-10	17,349	-0.06%
2021/06/16	61	37.10	46	37.40	36.50	15	17,461	0.09%
2021/06/15	5	36.18	19.1	36.26	36.45	-14.1	17,428	-0.08%
2021/06/11	18	36.28	14.1	36.22	36.15	3.9	17,474	0.02%
2021/06/10	24.1	35.84	32.3	35.80	36.45	-8.2	17,662	-0.05%
2021/06/09	35.2	36.84	28	37.15	36.50	7.2	17,718	0.04%
2021/06/08	34.1	37.03	53	37.07	37.05	-18.9	17,866	-0.11%
2021/06/07	72.8	37.01	27.4	37.00	37.20	45.4	18,242	0.25%
2021/06/04	113.2	37.62	73	37.68	37.45	40.2	18,638	0.22%	大買/
2021/06/03	54	37.23	21	37.20	37.10	33	19,392	0.17%
2021/06/02	201.5	37.59	132.6	37.42	36.60	68.9	20,601	0.33%	大買/大賣/
2021/06/01	20	35.51	16.2	35.65	35.90	3.8	20,663	0.02%
2021/05/31	44	36.02	32	35.92	35.60	12	21,267	0.06%
2021/05/28	22.8	34.91	25.3	34.90	34.85	-2.5	21,037	-0.01%
2021/05/27	12.3	33.95	26	34.03	34.20	-13.7	21,094	-0.06%
2021/05/26	87.6	34.21	12	34.05	34.05	75.6	21,248	0.36%
2021/05/25	39.1	34.60	53	35.22	35.50	-14	21,140	-0.07%
2021/05/24	8.1	32.14	2	32.65	32.30	6.1	21,628	0.03%
2021/05/21	12.1	32.24	40	32.16	32.25	-27.9	22,278	-0.13%
2021/05/20	27	31.60	19	31.35	30.85	8	22,314	0.04%
2021/05/19	48	31.62	21.9	31.69	32.10	26.1	22,379	0.12%
2021/05/18	20	30.92	21	30.96	31.65	-1	22,487	0.00%
2021/05/17	46.1	29.57	47	29.45	29.00	-0.9	22,431	0.00%
2021/05/14	9	31.98	3	32.10	31.80	6	22,296	0.03%
2021/05/13	15.1	31.60	3	31.78	31.65	12.1	22,147	0.05%
2021/05/12	49	32.22	19.2	32.52	32.20	29.8	22,025	0.14%
2021/05/11	80.2	35.54	74	36.37	35.00	6.2	21,745	0.03%
2021/05/10	89.1	36.48	21.9	36.39	36.90	67.2	21,516	0.31%
2021/05/07	115.1	36.54	56	36.46	36.55	59.1	21,201	0.28%	大買/
2021/05/06	63	40.14	26.2	39.93	39.75	36.8	20,640	0.18%
2021/05/05	9.1	40.00	15.1	39.88	39.85	-6	20,309	-0.03%
2021/05/04	43.2	39.88	134.3	41.01	39.05	-91.1	20,186	-0.45%	大賣/
2021/05/03	155.1	44.28	95.2	43.88	43.15	59.8	19,931	0.30%	大買/
2021/04/29	56	43.58	37.1	43.53	43.75	18.9	19,648	0.10%
2021/04/28	20	42.06	22	42.04	42.20	-2	19,415	-0.01%
2021/04/27	22.3	42.29	5	42.44	42.40	17.2	19,387	0.09%
2021/04/26	24.3	42.52	11.2	42.45	42.90	13.1	19,333	0.07%
2021/04/23	95.3	43.31	85.1	42.60	42.15	10.2	19,330	0.05%
2021/04/22	86.8	45.18	169.3	45.13	43.90	-82.4	19,196	-0.43%	大賣/
2021/04/21	108.8	42.96	28	43.09	43.85	80.8	18,650	0.43%	大買/
2021/04/20	71.5	43.59	53	43.50	43.50	18.5	18,536	0.10%
2021/04/19	110.2	44.39	104	44.36	45.40	6.2	18,243	0.03%	大買/大賣/
2021/04/16	136.1	41.11	188.1	40.94	41.85	-51.9	17,802	-0.29%	大買/大賣/
2021/04/15	136.5	39.60	180	39.84	39.70	-43.5	17,843	-0.24%	大買/大賣/
2021/04/14	72	38.19	20.1	37.97	37.75	51.9	17,911	0.29%
2021/04/13	22.4	38.50	110.3	38.04	38.20	-87.8	17,898	-0.49%	大賣/
2021/04/12	214.1	39.17	157	39.00	38.80	57.1	17,800	0.32%	大買/大賣/
2021/04/09	59.2	37.39	61	37.34	37.60	-1.8	17,620	-0.01%
2021/04/08	16.6	36.95	13.1	36.53	36.70	3.5	17,569	0.02%
2021/04/07	74.3	36.74	4.1	36.65	36.60	70.2	17,749	0.40%
2021/04/06	17.1	36.97	24.1	37.09	37.05	-7	17,717	-0.04%
2021/04/01	13	36.77	7.1	36.63	36.70	5.9	17,629	0.03%
2021/03/31	29.3	36.38	83.7	36.89	37.30	-54.4	17,516	-0.31%
2021/03/30	25	35.81	56.6	35.81	36.20	-31.6	17,267	-0.18%
2021/03/29	107	35.95	36.5	35.85	35.15	70.5	17,241	0.41%	大買/
2021/03/26	59.5	34.84	113.1	34.96	34.75	-53.6	17,774	-0.30%	大賣/
2021/03/25	62	34.88	33	34.54	34.20	29	17,695	0.16%
2021/03/24	43.1	34.51	30.1	34.34	34.60	13	17,537	0.07%
2021/03/23	49.2	34.36	13.2	34.30	33.85	36	17,399	0.21%
2021/03/22	27.1	33.69	28.5	33.72	33.80	-1.4	17,312	-0.01%
2021/03/19	7.2	33.16	12	33.33	33.20	-4.8	17,702	-0.03%
2021/03/18	3	33.18	12	33.23	33.50	-9	17,826	-0.05%
2021/03/17	8.3	32.95	11.2	32.87	32.85	-2.9	17,767	-0.02%
2021/03/16	29.3	32.77	9	32.98	33.05	20.3	17,849	0.11%
2021/03/15	48.2	33.34	34	33.30	33.40	14.2	17,647	0.08%
2021/03/12	42.4	33.21	40.5	32.91	33.40	1.9	17,469	0.01%
2021/03/11	126	33.22	88.3	33.08	33.05	37.8	17,334	0.22%	大買/
2021/03/10	53	33.23	71.2	33.13	33.55	-18.2	17,100	-0.11%
2021/03/09	241.6	32.58	217	32.74	32.75	24.6	16,543	0.15%	大買/大賣/
2021/03/08	144.3	32.80	199.5	32.91	33.20	-55.2	15,618	-0.35%	大買/大賣/
2021/03/05	198.1	30.70	150.5	30.48	30.30	47.6	14,299	0.33%	大買/大賣/
2021/03/04	34.5	30.70	65.4	30.60	30.80	-30.9	13,634	-0.23%
2021/03/03	8	28.68	9	28.87	28.90	-1	12,912	-0.01%
2021/03/02	47	28.81	27.1	28.77	28.50	19.9	12,833	0.16%
2021/02/26	31	29.44	42	28.99	29.55	-11	12,619	-0.09%
2021/02/25	17.1	28.95	31	28.79	29.05	-13.9	12,458	-0.11%
2021/02/24	134.1	29.32	76.2	29.15	28.20	57.9	12,239	0.47%	大買/
2021/02/23	22	28.50	129.1	28.29	29.85	-107.1	11,405	-0.94%	大賣/鉅額交易
2021/02/22	20	26.63	41	26.85	27.15	-21	10,711	-0.20%
2021/02/19	26	26.76	21.3	26.72	26.70	4.7	10,613	0.04%
2021/02/18	16	25.77	33	25.93	26.00	-17	10,517	-0.16%
2021/02/17	5	24.74	19.8	24.96	25.00	-14.8	10,474	-0.14%
2021/02/05	3	23.77	3.2	23.89	23.75	-0.2	10,436	0.00%
2021/02/04	5	23.79	3	23.90	23.60	2	10,601	0.02%
2021/02/03	0.2	24.00	10	23.89	23.90	-9.8	11,083	-0.09%
2021/02/02	8	23.48	1	23.40	23.65	7	11,234	0.06%
2021/02/01	5	22.78	46	22.83	23.40	-41	11,368	-0.36%
2021/01/29	5	22.94	3	23.08	23.00	2	11,407	0.02%
2021/01/28	40	22.91	8	23.00	23.00	32	11,437	0.28%
2021/01/27	6	23.61	4	23.58	23.60	2	11,431	0.02%
2021/01/26	7	23.66	3	23.67	23.50	4	11,527	0.03%
2021/01/25	8	23.86	3	23.87	24.05	5	11,560	0.04%
2021/01/22	5	23.53	15	23.49	23.80	-10	11,647	-0.09%
2021/01/21	7	23.46	11	23.31	23.35	-4	11,665	-0.03%
2021/01/20	17	23.81	10	23.97	23.75	7	11,720	0.06%
2021/01/19	4	24.99	3	25.00	24.75	1	11,856	0.01%
2021/01/18	50	24.62	17	24.68	24.60	33	11,897	0.28%
2021/01/15	19	25.78	4	25.78	25.55	15	11,857	0.13%
2021/01/14	21	26.32	4.2	26.31	26.45	16.9	11,857	0.14%
2021/01/13	11	26.63	4	26.78	26.70	7	11,852	0.06%
2021/01/12	29	26.97	25.1	27.04	26.80	3.9	11,835	0.03%
2021/01/11	27.7	27.57	22	27.64	27.45	5.7	11,797	0.05%
2021/01/08	129	27.43	100.6	27.32	27.60	28.4	12,139	0.23%	大買/
2021/01/07	68.1	27.04	94.2	27.49	27.80	-26.1	11,721	-0.22%
2021/01/06	22.3	25.59	22	25.94	25.30	0.3	11,316	0.00%
2021/01/05	35.1	25.32	62	25.62	25.40	-26.9	11,280	-0.24%
2021/01/04	13.7	25.90	10	25.60	25.75	3.7	11,234	0.03%
2020/12/31	23	25.55	72.2	25.41	25.45	-49.2	11,063	-0.44%
2020/12/30	29	24.78	24	25.41	24.70	5	10,787	0.05%
2020/12/29	21	24.88	31	25.03	24.90	-10	10,551	-0.09%
2020/12/28	12	24.54	11	24.64	24.70	1	10,456	0.01%
2020/12/25	16	24.40	27	24.43	24.50	-11	10,374	-0.11%
2020/12/24	59	24.43	60	24.72	24.45	-1	10,343	-0.01%
2020/12/23	132	24.38	139	24.56	24.15	-7	10,293	-0.07%	大買/大賣/
2020/12/22	234	24.73	245.5	24.77	23.90	-11.5	10,240	-0.11%	大買/大賣/
2020/12/21	82	23.42	51.1	23.60	23.65	31	9,761	0.32%
2020/12/18	9	22.99	5	23.01	22.90	4	9,782	0.04%
2020/12/17	24	23.16	15	23.29	23.20	9	9,962	0.09%
2020/12/16	13	23.42	12.5	23.52	23.65	0.5	10,263	0.00%
2020/12/15	130.7	24.09	59	23.51	23.35	71.7	10,737	0.67%	大買/
2020/12/14	69.8	24.70	100	24.93	25.00	-30.2	10,800	-0.28%
2020/12/11	8	23.81	15	23.82	23.70	-7	10,830	-0.06%
2020/12/10	18	23.65	41	23.68	23.55	-23	11,161	-0.21%
2020/12/09	9	23.09	5	23.15	23.00	4	11,227	0.04%
2020/12/08	7	23.28	8.1	23.31	23.15	-1.1	12,079	-0.01%
2020/12/07	14	23.52	23	23.51	23.20	-9	12,792	-0.07%
2020/12/04	19.1	23.35	52	23.46	23.60	-32.9	12,743	-0.26%
2020/12/03	15	22.41	71	22.50	22.65	-56	12,647	-0.44%
2020/12/02	52	22.79	3	22.83	22.55	49	12,928	0.38%
2020/12/01	55	23.34	25	23.18	23.15	30	12,826	0.23%
2020/11/30	53	23.59	17	23.48	23.80	36	12,732	0.28%
2020/11/27	0.3	23.15	10.5	23.35	23.25	-10.2	12,649	-0.08%
2020/11/26	4	23.01	8	23.13	23.15	-4	12,650	-0.03%
2020/11/25	18	22.85	27	23.03	23.00	-9	12,613	-0.07%
2020/11/24	26	22.97	9	22.97	22.80	17	12,566	0.14%
2020/11/23	13	22.86	16	23.04	23.35	-3	12,514	-0.02%
2020/11/20	8	22.69	4	22.73	22.80	4	12,438	0.03%
2020/11/19	3	22.80	2	22.95	22.85	1	12,445	0.01%
2020/11/18	9	23.06	17.2	23.12	22.85	-8.2	12,469	-0.07%
2020/11/17	32	22.57	19	22.73	22.90	13	12,487	0.10%
2020/11/16	130	22.67	12	22.41	22.80	118	12,582	0.94%	大買/鉅額交易
2020/11/13	13	23.18	6.8	23.23	23.10	6.2	12,481	0.05%
2020/11/12	58	23.56	44	23.31	23.45	14	12,626	0.11%
2020/11/11	147	24.36	163.4	23.83	23.95	-16.4	12,531	-0.13%	大買/大賣/
2020/11/10	64	23.43	66.2	22.94	23.20	-2.2	12,053	-0.02%
2020/11/09	7	22.64	20.4	22.65	22.95	-13.4	11,838	-0.11%
2020/11/06	9	21.99	19	22.18	22.25	-10	11,664	-0.09%
2020/11/05	8	22.18	36	22.21	22.20	-28	11,580	-0.24%
2020/11/04	8	22.50	6	22.48	22.45	2	11,504	0.02%
2020/11/03	2	22.38	31	22.50	22.40	-29	11,397	-0.25%
2020/11/02	5	22.14	12	22.39	22.20	-7	11,280	-0.06%
2020/10/30	23	22.17	8	22.34	21.85	15	11,172	0.13%
2020/10/29	13	22.13	16	22.38	22.50	-3	11,001	-0.03%
2020/10/28	25.1	22.27	27	22.17	22.15	-1.9	10,884	-0.02%
2020/10/27	11.2	22.21	23.1	22.30	22.10	-11.9	10,722	-0.11%
2020/10/26	15	22.08	26.2	21.99	21.80	-11.2	10,449	-0.11%
2020/10/23	8	21.88	18	21.71	21.65	-10	10,299	-0.10%
2020/10/22	7	21.44	5	21.55	21.25	2	10,209	0.02%
2020/10/21	11	21.06	10	21.39	21.45	1	10,110	0.01%
2020/10/20	9	21.26	5	21.30	21.15	4	10,058	0.04%
2020/10/19	4	21.62	7	21.60	21.60	-3	10,002	-0.03%
2020/10/16	157.1	22.00	174	22.28	21.50	-17	9,939	-0.17%	大買/大賣/
2020/10/15	15	21.80	114.1	21.80	21.90	-99	9,479	-1.04%	大賣/
2020/10/14	116	21.58	26.2	21.49	21.70	89.9	9,276	0.97%	大買/
2020/10/13	11	20.86	29	20.69	20.55	-18	8,991	-0.20%
2020/10/12	1	20.45	27	20.08	20.35	-26	8,798	-0.30%
2020/10/08	13	19.96	73	19.96	20.00	-60	8,727	-0.69%
2020/10/07	70	20.04	10	20.03	20.00	60	8,717	0.69%
2020/10/06	26	19.93	5	19.86	20.05	21	8,698	0.24%
2020/10/05	10	19.61	21	19.95	19.75	-11	8,660	-0.13%
2020/09/30	2	19.25	21	19.40	19.45	-19	8,616	-0.22%
2020/09/29	40	19.63	23	19.43	19.40	17	8,600	0.20%
2020/09/28	0	0.00	17.3	19.60	19.65	-17.3	8,546	-0.20%
2020/09/25	53	19.19	33.2	19.27	18.90	19.8	8,516	0.23%
2020/09/24	64	19.81	66	19.59	19.25	-2	8,326	-0.02%
2020/09/23	43	20.69	13.1	20.68	20.80	30	8,001	0.37%
2020/09/22	21	20.91	36	20.88	21.45	-15	7,815	-0.19%
2020/09/21	78	21.92	35	21.70	21.70	43	7,557	0.57%
2020/09/18	74	21.98	46	21.96	21.90	28	7,176	0.39%
2020/09/17	174	21.51	213	21.52	22.45	-39	6,583	-0.59%	大買/大賣/
2020/09/16	76	20.93	43	20.93	20.80	33	5,838	0.57%
2020/09/15	52	20.27	90	20.66	22.00	-38	5,536	-0.69%
2020/09/14	77	20.64	54	20.78	20.55	23	5,082	0.45%
2020/09/11	315	22.45	304	22.34	21.00	11	4,814	0.23%	大買/大賣/
2020/09/10	77	21.24	58	21.30	21.50	19	3,904	0.49%
2020/09/09	11	19.28	2	19.28	19.55	9	3,151	0.29%
2020/09/08	28	19.83	4	19.94	19.65	24	3,089	0.78%
2020/09/07	22.1	20.32	39	20.59	20.20	-17	2,992	-0.57%
2020/09/04	1	18.90	0	0.00	19.00	1	2,709	0.04%
2020/09/02	1	18.85	4	18.89	18.95	-3	2,691	-0.11%
2020/09/01	10	18.55	7	18.66	18.65	3	2,688	0.11%
2020/08/31	0	0.00	0.1	19.15	19.10	-0.1	2,708	0.00%
2020/08/28	5	19.49	0.1	19.25	19.25	5	2,748	0.18%
2020/08/27	0	0.00	2	19.80	19.25	-2	2,786	-0.07%
2020/08/25	0	0.00	4	19.83	19.80	-4	2,766	-0.14%
2020/08/24	0	0.00	6	19.92	19.95	-6	2,729	-0.22%
2020/08/21	9	19.68	9	19.78	19.70	0	2,677	0.00%
2020/08/20	6	19.61	14	19.66	19.30	-8	2,571	-0.31%
2020/08/19	5	19.51	1	19.50	19.40	4	2,435	0.16%
2020/08/18	5	19.61	10	19.59	19.45	-5	2,370	-0.21%
2020/08/17	1	18.60	6	18.50	18.80	-5	2,200	-0.23%
2020/08/14	2	18.08	1	18.10	18.10	1	2,122	0.05%
2020/08/13	2	17.80	0	0.00	17.80	2	2,206	0.09%
2020/08/12	1	18.05	0	0.00	17.90	1	2,490	0.04%
2020/08/10	2	17.88	0	0.00	18.10	2	2,577	0.08%
2020/08/06	0	0.00	2	17.65	17.70	-2	2,614	-0.08%
2020/08/05	0	0.00	24.8	17.33	17.40	-24.8	2,620	-0.95%
2020/08/03	0	0.00	2	17.15	17.15	-2	2,746	-0.07%
2020/07/31	0	0.00	6	17.27	17.30	-6	2,788	-0.22%
2020/07/30	1	17.15	0	0.00	17.15	1	2,914	0.03%
2020/07/29	3	17.20	0	0.00	17.20	3	2,960	0.10%
2020/07/28	5	17.10	5	17.23	16.75	0	3,003	0.00%
2020/07/27	10	17.35	5	17.20	17.20	5	3,082	0.16%
2020/07/24	1	17.80	1	18.10	17.75	0	3,109	0.00%
2020/07/23	0	0.00	5	18.22	18.20	-5	3,102	-0.16%
2020/07/22	1	19.20	66	19.16	19.20	-65	3,089	-2.10%
2020/07/20	0	0.00	1	19.00	19.00	-1	3,069	-0.03%
2020/07/17	2	19.25	0	0.00	19.10	2	3,073	0.07%
2020/07/16	1	19.30	1	19.30	19.30	0	3,097	0.00%
2020/07/14	2	19.05	5	19.14	19.10	-3	3,185	-0.09%
2020/07/10	2	19.00	0	0.00	19.05	2	3,243	0.06%
2020/07/09	0	0.00	8	19.34	19.30	-8	3,249	-0.25%
2020/07/08	5	19.25	4	19.26	19.25	1	3,274	0.03%
2020/07/07	0	0.00	1	19.20	19.20	-1	3,312	-0.03%
2020/07/06	5	19.38	0	0.00	19.45	5	3,327	0.15%
2020/07/02	0	0.00	1	19.15	19.20	-1	3,350	-0.03%
2020/07/01	0	0.00	14	18.95	19.05	-14	3,378	-0.41%
2020/06/30	2	18.80	11	18.85	18.95	-9	3,388	-0.27%
2020/06/29	11	18.75	0	0.00	18.85	11	3,423	0.32%
2020/06/24	2	18.95	0	0.00	19.00	2	3,456	0.06%
2020/06/23	12	18.95	6	19.03	18.95	6	3,508	0.17%
2020/06/22	4	19.13	8	19.20	19.10	-4	3,545	-0.11%
2020/06/19	12	18.87	1	18.95	18.65	11	3,561	0.31%
2020/06/18	3	18.93	3.4	19.06	19.10	-0.4	3,557	-0.01%
2020/06/17	0	0.00	2	18.95	18.95	-2	3,564	-0.06%
2020/06/16	0	0.00	3	19.05	19.05	-3	3,630	-0.08%
2020/06/15	1	18.80	2	18.93	18.80	-1	3,700	-0.03%
2020/06/12	2	18.55	2	18.80	18.70	0	3,759	0.00%
2020/06/11	7	19.06	1	19.20	18.90	6	3,772	0.16%
2020/06/10	4	19.34	0	0.00	19.40	4	3,726	0.11%
2020/06/09	0	0.00	1	19.55	19.55	-1	3,734	-0.03%
2020/06/08	1	19.40	2	19.55	19.45	-1	3,736	-0.03%
2020/06/05	7	19.35	2	19.45	19.45	5	3,713	0.13%
2020/06/04	22	19.42	9	19.49	19.50	13	3,651	0.36%
2020/06/03	1	19.45	15	19.60	19.60	-14	3,617	-0.39%
2020/06/02	14	19.41	2	19.63	19.40	12	3,557	0.34%
2020/06/01	1	19.40	5	19.54	19.35	-4	3,531	-0.11%
2020/05/29	5	19.06	2	19.28	19.00	3	3,495	0.09%
2020/05/28	3	19.37	13	19.48	19.20	-10	3,475	-0.29%
2020/05/27	10	19.49	1	19.50	19.45	9	3,454	0.26%
2020/05/26	14	19.41	13	19.70	19.40	1	3,424	0.03%
2020/05/25	1	19.00	25	19.04	19.00	-24	3,347	-0.72%
2020/05/22	33	19.40	29	19.27	19.00	4	3,304	0.12%
2020/05/21	20	19.35	20	19.25	19.35	0	3,226	0.00%
2020/05/20	15	19.49	29	19.51	19.20	-14	3,183	-0.44%
2020/05/19	108	19.83	75	19.80	19.90	33	3,085	1.07%	大買/
2020/05/18	3	18.42	12	18.60	18.50	-9	2,803	-0.32%
2020/05/15	5	18.00	9	18.02	18.15	-4	2,761	-0.14%
2020/05/14	3	17.68	3	17.60	17.40	0	2,711	0.00%
2020/05/13	2	17.85	50	17.81	18.00	-48	2,683	-1.79%
2020/05/12	1	18.15	0	0.00	18.05	1	2,663	0.04%
2020/05/11	19	18.52	0	0.00	18.15	19	2,644	0.72%
2020/05/08	29	18.83	4	18.79	18.60	25	2,566	0.97%
2020/05/07	10	18.91	14	18.84	19.05	-4	2,522	-0.16%
2020/05/06	17	19.07	16	18.99	18.80	1	2,476	0.04%
2020/05/05	8	18.04	5	18.00	18.15	3	2,352	0.13%
2020/05/04	7	17.73	22	17.60	17.75	-15	2,310	-0.65%
2020/04/30	4	18.08	11	18.18	18.20	-7	2,272	-0.31%
2020/04/29	23	16.89	1	17.15	17.15	22	2,190	1.00%
2020/04/28	1	16.50	1	16.45	16.65	0	2,152	0.00%
2020/04/27	1	16.15	4	16.38	16.45	-3	2,163	-0.14%
2020/04/24	3	16.07	0	0.00	16.10	3	2,136	0.14%
2020/04/23	0	0.00	2	16.35	16.30	-2	2,125	-0.09%
2020/04/22	1	15.60	0	0.00	16.05	1	2,099	0.05%
2020/04/21	3	15.80	0	0.00	15.80	3	2,079	0.14%
2020/04/20	15	16.10	1	16.15	16.10	14	2,043	0.69%
2020/04/17	9	16.43	11	16.40	16.40	-2	2,008	-0.10%
2020/04/16	20	16.61	0	0.00	16.65	20	1,950	1.03%
2020/04/14	5	16.85	0	0.00	16.90	5	1,892	0.26%
2020/04/13	1	16.90	2	16.75	16.80	-1	1,883	-0.05%
2020/04/10	5	15.60	0	0.00	16.25	5	1,913	0.26%
2020/04/09	5	15.65	5	15.56	15.75	0	1,903	0.00%
2020/04/08	5	15.31	11	15.12	15.35	-6	1,876	-0.32%
2020/04/07	20	15.00	5	14.90	14.90	15	1,837	0.82%
2020/04/06	5	14.25	10	14.50	14.75	-5	1,799	-0.28%
2020/04/01	3	14.05	0	0.00	14.10	3	1,750	0.17%
2020/03/31	1	14.05	7	13.96	14.15	-6	1,731	-0.35%
2020/03/30	8	13.53	38	13.62	13.90	-30	1,691	-1.77%
2020/03/27	15	13.80	0	0.00	13.50	15	1,652	0.91%
2020/03/26	28	13.58	26	13.73	13.55	2	1,596	0.13%
2020/03/25	25.6	13.98	1	14.05	14.00	24.6	1,546	1.59%
2020/03/24	29	13.05	0	0.00	13.10	29	1,497	1.94%
2020/03/20	1	12.60	0	0.00	12.70	1	1,474	0.07%
2020/03/19	4	11.66	2	11.80	11.65	2	1,406	0.14%
2020/03/18	7	13.16	0	0.00	12.90	7	1,338	0.52%
2020/03/17	2	13.98	1	14.10	14.10	1	1,246	0.08%
2020/03/16	2	15.70	1	15.70	15.50	1	1,173	0.09%
2020/03/13	3	16.17	24	16.26	16.60	-21	1,139	-1.84%
2020/03/12	13	18.08	7	17.88	17.80	6	1,091	0.55%
2020/03/11	0	0.00	1	18.85	18.90	-1	1,067	-0.09%
2020/03/09	3	18.78	1	18.80	18.80	2	1,052	0.19%
2020/03/06	3	19.67	0	0.00	19.65	3	1,018	0.29%
2020/03/03	1	19.50	2	19.93	19.60	-1	1,019	-0.10%
2020/03/02	1	19.00	0	0.00	19.45	1	1,022	0.10%
2020/02/27	0	0.00	1	19.50	19.45	-1	1,024	-0.10%
2020/02/26	0	0.00	3	19.20	19.35	-3	1,023	-0.29%
2020/02/25	0	0.00	3	19.15	19.25	-3	1,018	-0.29%
2020/02/18	1	18.95	1	19.10	19.00	0	1,095	0.00%
2020/02/17	5	18.96	0	0.00	18.95	5	1,181	0.42%
2020/02/14	3	19.05	0	0.00	19.05	3	1,201	0.25%
2020/02/11	15	18.95	1	18.90	19.00	14	1,322	1.06%
2020/02/10	8	18.90	0	0.00	18.90	8	1,371	0.58%
2020/02/07	2	19.00	0	0.00	19.05	2	1,414	0.14%
2020/02/06	2	19.10	2	19.10	19.20	0	1,447	0.00%
2020/02/05	9	18.74	8	18.85	18.85	1	1,483	0.07%
2020/02/04	3.2	18.92	0	0.00	18.90	3.2	1,492	0.21%
2020/02/03	1	18.60	3	18.50	18.50	-2	1,542	-0.13%
2020/01/31	7	19.08	0	0.00	19.10	7	1,579	0.44%
2020/01/30	2	19.05	0.1	19.15	19.10	1.9	1,656	0.12%
2020/01/17	0	0.00	1	20.75	20.80	-1	1,760	-0.06%
2020/01/16	7	20.83	2	20.80	20.80	5	1,827	0.27%
2020/01/15	1	21.05	0	0.00	21.10	1	1,906	0.05%
2020/01/14	0	0.00	1	20.95	20.95	-1	1,998	-0.05%
2020/01/13	0.1	21.10	0	0.00	21.05	0.1	2,058	0.01%
2020/01/10	16	21.07	3	21.02	21.05	13	2,073	0.63%
2020/01/09	3	21.42	27	21.35	21.35	-24	2,074	-1.16%
2020/01/08	0	0.00	2	21.70	21.50	-2	2,084	-0.10%
2020/01/07	8	21.43	0	0.00	21.60	8	2,084	0.38%
2020/01/06	3	22.00	3	22.15	22.00	0	2,072	0.00%
2020/01/03	2	21.70	1	21.50	21.80	1	2,007	0.05%
2020/01/02	0	0.00	2	21.20	21.15	-2	1,974	-0.10%
2019/12/31	2	20.80	1	20.90	20.80	1	1,982	0.05%
2019/12/30	2	21.00	0	0.00	20.95	2	1,980	0.10%
2019/12/27	1	21.25	0	0.00	21.10	1	1,991	0.05%
2019/12/26	3	21.20	0	0.00	21.20	3	1,997	0.15%
2019/12/23	0.1	21.25	0	0.00	21.25	0.1	2,028	0.01%
2019/12/20	0	0.00	4	21.30	21.20	-4	2,041	-0.20%
2019/12/19	10	21.05	0	0.00	21.15	10	2,081	0.48%
2019/12/17	1	21.25	0	0.00	21.30	1	2,154	0.05%
2019/12/16	0	0.00	5	21.10	21.10	-5	2,155	-0.23%
2019/12/13	2	20.90	0	0.00	21.00	2	2,187	0.09%
2019/12/12	8	20.60	19	20.75	20.75	-11	2,205	-0.50%
2019/12/11	14	20.60	0	0.00	20.55	14	2,376	0.59%
2019/12/06	0	0.00	0	20.75	20.65	0	2,395	0.00%
2019/12/04	1	20.35	0	0.00	20.35	1	2,435	0.04%
2019/12/02	0	0.00	1	20.70	20.65	-1	2,460	-0.04%
2019/11/29	2	21.10	0	0.00	21.15	2	2,450	0.08%
2019/11/27	2	21.35	0	0.00	21.25	2	2,460	0.08%
2019/11/22	2	21.60	0	0.00	21.40	2	2,441	0.08%
2019/11/21	1	21.35	0	0.00	21.55	1	2,445	0.04%
2019/11/20	1	21.65	0	0.00	21.70	1	2,457	0.04%
2019/11/18	4	21.28	0	0.00	21.25	4	2,448	0.16%
2019/11/15	1	21.60	0	0.00	21.65	1	2,431	0.04%
2019/11/14	3	21.50	0	0.00	21.50	3	2,437	0.12%
2019/11/13	0	0.00	2	22.18	22.15	-2	2,371	-0.08%
2019/11/12	1	22.60	0	0.00	22.55	1	2,382	0.04%
2019/11/11	8	22.68	0	0.00	22.40	8	2,440	0.33%
2019/11/08	0	0.00	1	23.30	23.45	-1	2,508	-0.04%
2019/11/07	0.8	23.10	4.1	23.20	23.20	-3.3	2,443	-0.13%
2019/11/06	2	23.00	3	22.98	23.00	-1	2,405	-0.04%
2019/11/05	1	22.90	8	22.97	22.80	-7	2,368	-0.30%
2019/11/04	2	22.78	3.4	22.76	22.85	-1.4	2,359	-0.06%
2019/10/31	6	22.68	6	22.64	22.50	0	2,364	0.00%
2019/10/30	3	22.47	54	22.50	22.60	-51	2,316	-2.20%
2019/10/29	3	22.68	7	22.80	22.75	-4	2,279	-0.18%
2019/10/28	2	22.50	11	22.50	22.60	-9	2,205	-0.41%
2019/10/25	0	0.00	1	21.80	22.00	-1	2,114	-0.05%
2019/10/24	1	21.40	5	21.72	21.95	-4	2,098	-0.19%
2019/10/23	2	21.73	6	21.69	21.75	-4	2,121	-0.19%
2019/10/22	0	0.00	5	20.96	21.20	-5	2,117	-0.24%
2019/10/21	0	0.00	2	20.70	20.70	-2	2,080	-0.10%
2019/10/18	0	0.00	10	20.15	20.15	-10	2,060	-0.49%
2019/10/17	0	0.00	3	19.80	20.00	-3	2,059	-0.15%
2019/10/16	0	0.00	15	19.40	19.60	-15	2,051	-0.73%
2019/10/15	1	19.10	1	19.30	19.10	0	2,053	0.00%
2019/10/14	6	19.42	0	0.00	19.30	6	2,059	0.29%
2019/10/09	3	19.40	0	0.00	19.35	3	2,070	0.14%
2019/10/07	3	19.78	0	0.00	19.80	3	2,088	0.14%
2019/10/03	1	19.75	0	0.00	20.00	1	2,117	0.05%
2019/10/01	2	19.83	0	0.00	19.80	2	2,151	0.09%
2019/09/27	3	19.90	0	0.00	19.85	3	2,168	0.14%
2019/09/25	0	0.00	0.1	20.40	20.20	-0.1	2,187	0.00%
2019/09/24	3	20.40	0	0.00	20.45	3	2,196	0.14%
2019/09/23	1	20.15	1	20.50	20.60	0	2,171	0.00%
2019/09/19	2	19.90	0	0.00	19.90	2	2,150	0.09%
2019/09/18	1	19.95	0.1	20.00	19.95	0.9	2,154	0.04%
2019/09/17	9	20.22	6.2	20.21	20.20	2.8	2,132	0.13%
2019/09/16	12	20.46	9	20.57	20.40	3	2,137	0.14%
2019/09/10	1	19.30	0	0.00	19.25	1	2,073	0.05%
2019/09/06	7	19.15	2	19.30	19.10	5	2,087	0.24%
2019/09/05	2	19.40	0	0.00	19.55	2	2,063	0.10%
2019/09/02	0.5	19.30	0	0.00	19.10	0.5	2,077	0.02%
2019/08/28	1	19.00	0	0.00	18.95	1	2,075	0.05%
2019/08/27	4.1	19.25	2	19.30	18.90	2.1	2,079	0.10%
2019/08/26	0	0.00	8	19.30	19.20	-8	2,105	-0.38%
2019/08/22	0	0.00	5	19.08	19.15	-5	2,127	-0.24%
2019/08/21	1	18.95	0	0.00	18.90	1	2,143	0.05%
2019/08/20	2	18.95	0	0.00	19.00	2	2,141	0.09%
2019/08/19	9	18.76	2	18.80	18.80	7	2,134	0.33%
2019/08/16	0	0.00	29	18.21	18.30	-29	2,113	-1.37%
2019/08/15	1	18.05	6	17.96	18.05	-5	2,118	-0.24%
2019/08/14	11	18.61	0	0.00	18.50	11	2,128	0.52%
2019/08/13	40	18.82	15	18.76	18.75	25	2,084	1.20%
2019/08/06	0	0.00	2	19.90	20.30	-2	2,172	-0.09%
2019/08/05	13	20.06	21	20.23	20.20	-8	2,168	-0.37%
2019/08/02	3	20.75	0	0.00	20.60	3	2,156	0.14%
2019/08/01	3	21.15	0	0.00	21.10	3	2,162	0.14%
2019/07/31	5	21.50	0	0.00	21.40	5	2,165	0.23%
2019/07/29	1	21.80	2	21.75	21.80	-1	2,203	-0.05%
2019/07/25	3	21.63	2	21.90	22.15	1	2,239	0.04%
2019/07/24	3	24.20	9	24.25	24.15	-6	2,155	-0.28%
2019/07/22	0	0.00	5	24.18	24.15	-5	2,039	-0.25%
2019/07/17	12	24.06	0	0.00	24.10	12	2,021	0.59%
2019/07/16	3	24.05	0	0.00	24.15	3	2,019	0.15%
2019/07/15	6	24.01	0	0.00	24.10	6	2,008	0.30%
2019/07/12	2	23.90	5	23.78	23.90	-3	2,007	-0.15%
2019/07/11	7	23.60	1	23.75	23.75	6	2,014	0.30%
2019/07/08	5	23.50	0	0.00	23.50	5	2,021	0.25%
2019/07/05	1	23.60	0	0.00	23.55	1	2,024	0.05%
2019/07/04	6	23.58	0	0.00	23.60	6	2,035	0.29%
2019/07/03	3	23.67	0	0.00	23.50	3	2,060	0.15%
2019/07/02	5	23.70	0	0.00	23.65	5	2,086	0.24%
2019/07/01	3	23.90	0	23.90	23.90	3	2,082	0.14%
2019/06/27	0	0.00	7	23.74	23.85	-7	2,128	-0.33%
2019/06/26	0	0.00	8	23.47	23.45	-8	2,097	-0.38%
2019/06/24	0	0.00	6	23.61	23.60	-6	2,094	-0.29%
2019/06/21	1	23.70	3	23.58	23.40	-2	2,098	-0.10%
2019/06/20	7	23.62	15	23.42	23.60	-8	2,094	-0.38%
2019/06/19	10	23.20	2	23.13	23.30	8	2,081	0.38%
2019/06/14	1	22.75	2	22.83	22.80	-1	2,076	-0.05%
2019/06/13	0	0.00	1	22.70	22.70	-1	2,124	-0.05%
2019/06/12	3	22.42	0	0.00	22.40	3	2,320	0.13%
2019/06/11	0	0.00	1	22.35	22.45	-1	2,349	-0.04%
2019/06/10	1	21.95	1	22.05	22.05	0	2,381	0.00%
2019/05/31	0	0.00	0	22.00	22.00	0	2,682	0.00%
2019/05/30	1	21.75	2	21.75	21.70	-1	2,653	-0.04%
2019/05/29	8	21.73	2	21.78	21.65	6	2,667	0.22%
2019/05/28	1	21.50	1	22.45	22.45	0	2,632	0.00%
2019/05/27	1	21.15	1	21.30	21.50	0	2,630	0.00%
2019/05/24	0	0.00	5	21.20	21.15	-5	2,639	-0.19%
2019/05/22	1	21.30	0	0.00	21.30	1	2,697	0.04%
2019/05/21	1	21.15	0	0.00	21.55	1	2,709	0.04%
2019/05/20	1	21.00	0	0.00	20.90	1	2,704	0.04%
2019/05/17	7	21.25	5	21.70	21.00	2	2,707	0.07%
2019/05/16	13	21.70	3	21.82	21.70	10	2,681	0.37%
2019/05/15	4	22.20	3	22.20	22.15	1	2,671	0.04%
2019/05/14	7	22.51	4	22.55	22.65	3	2,632	0.11%
2019/05/13	2	22.70	3	22.70	22.75	-1	2,669	-0.04%
2019/05/10	1	22.75	3	22.92	22.80	-2	2,684	-0.07%
2019/05/09	0	0.00	1	23.20	22.90	-1	2,721	-0.04%
2019/05/08	3	22.95	2	23.03	23.00	1	2,706	0.04%
2019/05/06	7	23.24	8	23.24	23.20	-1	2,712	-0.04%
2019/05/03	5.1	23.20	0	0.00	23.35	5.1	2,675	0.19%
2019/05/02	0	0.00	2	22.98	22.95	-2	2,615	-0.08%
2019/04/29	2	22.77	0	0.00	22.75	2	2,649	0.08%
2019/04/26	2	22.85	1	22.85	22.85	1	2,674	0.04%
2019/04/24	11	23.00	3	23.05	23.05	8	2,729	0.29%
2019/04/23	0	0.00	1	22.95	22.95	-1	2,743	-0.04%
2019/04/22	3	22.97	3	22.97	22.90	0	2,761	0.00%
2019/04/19	0	0.00	1	22.80	22.75	-1	2,785	-0.04%
2019/04/18	4	22.71	1	22.65	22.65	3	2,855	0.11%
2019/04/17	0	0.00	4	22.95	22.95	-4	2,946	-0.14%
2019/04/16	1	22.70	2	22.70	22.70	-1	2,972	-0.03%
2019/04/15	1	22.75	3	22.80	22.70	-2	2,979	-0.07%
2019/04/12	1	22.65	1	22.65	22.60	0	3,009	0.00%
2019/04/11	2	22.90	1	22.75	22.75	1	3,000	0.03%
2019/04/10	2	22.88	1	22.95	23.00	1	2,975	0.03%
2019/04/09	5	23.05	2	23.00	23.10	3	2,947	0.10%
2019/04/08	2	22.83	13	22.81	22.85	-11	2,925	-0.38%
2019/04/03	7	22.56	6	22.48	22.55	1	2,921	0.03%
2019/04/02	13	22.40	11	22.37	22.35	2	2,922	0.07%
2019/04/01	8	22.69	11	22.55	22.50	-3	2,932	-0.10%
2019/03/29	5	22.65	0	0.00	22.70	5	2,887	0.17%
2019/03/28	15	22.68	1	22.65	22.60	14	2,925	0.48%
2019/03/27	0	0.00	1	22.80	22.75	-1	2,922	-0.03%
2019/03/26	1	22.85	5	22.85	22.75	-4	2,922	-0.14%
2019/03/25	6	22.60	7	22.59	22.65	-1	2,926	-0.03%
2019/03/22	2	22.90	1	23.00	22.85	1	2,923	0.03%
2019/03/21	0	0.00	2	22.85	22.90	-2	2,905	-0.07%
2019/03/20	3	22.58	1	22.65	22.65	2	2,901	0.07%
2019/03/19	1	22.65	0	0.00	22.65	1	2,917	0.03%
2019/03/18	3	22.60	10	22.58	22.75	-7	2,933	-0.24%
2019/03/15	25	22.15	2	22.50	22.50	23	2,910	0.79%
2019/03/14	3	22.78	1	22.85	22.80	2	2,786	0.07%
2019/03/13	21	22.90	0	0.00	22.95	21	2,807	0.75%
2019/03/12	11	23.35	0	0.00	23.35	11	2,821	0.39%
2019/03/11	11	23.35	0	0.00	23.30	11	2,831	0.39%
2019/03/08	7	23.51	1	23.70	23.75	6	2,846	0.21%
2019/03/07	3	24.08	1	24.10	23.95	2	2,800	0.07%
2019/03/04	0	0.00	1	23.75	23.90	-1	2,754	-0.04%
2019/02/22	1	23.55	0	0.00	23.60	1	2,735	0.04%
2019/02/20	0	0.00	1	24.00	23.95	-1	2,713	-0.04%
2019/02/19	1	23.85	5	24.00	23.90	-4	2,691	-0.15%
2019/02/15	2	23.75	0	0.00	23.45	2	2,687	0.07%
2019/02/14	6	23.85	2	24.05	24.25	4	2,665	0.15%
2019/02/13	9	23.81	0	0.00	23.85	9	2,635	0.34%
2019/02/12	1	24.15	0	0.00	24.05	1	2,639	0.04%
2019/02/11	1	23.75	0	0.00	23.80	1	2,677	0.04%
2019/01/30	0	0.00	1	23.50	23.50	-1	2,668	-0.04%
2019/01/28	16	23.25	0	0.00	23.20	16	2,692	0.59%
2019/01/21	4	23.35	1	23.15	23.30	3	2,781	0.11%
2019/01/18	1	23.25	0	0.00	23.15	1	2,770	0.04%
2019/01/17	1	23.20	3	23.20	22.90	-2	2,799	-0.07%
2019/01/16	2	22.80	1	22.80	23.05	1	2,797	0.04%
2019/01/15	2	23.00	0	0.00	22.90	2	2,831	0.07%
2019/01/14	1	22.70	0	0.00	22.75	1	2,873	0.03%
2019/01/10	2	23.00	4	23.09	22.90	-2	3,225	-0.06%
2019/01/09	1	23.00	3	22.77	22.90	-2	3,218	-0.06%
2019/01/07	1	21.30	0	0.00	21.40	1	3,122	0.03%
2019/01/04	3	20.90	0	0.00	21.00	3	3,128	0.10%
2018/12/28	0	0.00	0.3	22.00	22.00	-0.3	3,185	-0.01%
2018/12/25	5	22.20	5	22.35	22.75	0	3,278	0.00%
2018/12/24	1	22.65	2	22.85	22.70	-1	3,336	-0.03%
2018/12/21	0	0.00	2	21.98	21.60	-2	3,364	-0.06%
2018/12/19	0	0.00	6	22.07	22.10	-6	3,418	-0.18%
2018/12/18	1	22.15	0	0.00	22.25	1	3,530	0.03%
2018/12/14	1	22.75	0	0.00	22.80	1	3,674	0.03%
2018/12/13	2	23.15	0	0.00	23.10	2	3,675	0.05%
2018/12/11	0	0.00	30	23.10	22.75	-30	3,687	-0.81%
2018/12/10	1	22.45	0	0.00	22.60	1	3,700	0.03%
2018/12/07	0	0.00	11	22.81	23.00	-11	3,723	-0.30%
2018/12/06	1	22.60	0	0.00	22.30	1	3,704	0.03%
2018/12/05	1	22.85	0	0.00	22.75	1	3,764	0.03%
2018/12/04	2	23.28	2	23.43	23.10	0	3,865	0.00%
2018/12/03	0	0.00	3	22.57	23.10	-3	3,829	-0.08%
2018/11/30	2.2	21.60	3	21.50	21.60	-0.8	3,764	-0.02%
2018/11/29	10.2	20.80	2	20.85	20.85	8.2	3,739	0.22%
2018/11/28	1	20.30	0	0.00	20.45	1	3,721	0.03%
2018/11/27	1	20.40	0	0.00	20.40	1	3,726	0.03%
2018/11/26	1	20.20	0	0.00	20.40	1	3,730	0.03%
2018/11/23	0	0.00	12	20.60	20.30	-12	3,747	-0.32%
2018/11/21	6	20.20	0	0.00	20.25	6	3,806	0.16%
2018/11/19	2	20.48	0	0.00	20.45	2	3,848	0.05%
2018/11/14	6	20.95	1	20.90	20.60	5	4,062	0.12%
2018/11/12	0	0.00	0.1	20.80	20.50	-0.1	4,115	0.00%
2018/11/09	1	20.20	10	20.00	20.20	-9	4,142	-0.22%
2018/11/08	0	0.00	2.2	20.00	20.35	-2.2	4,356	-0.05%
2018/11/07	1	19.00	2	19.20	19.45	-1	4,453	-0.02%
2018/11/06	0	0.00	4	18.95	19.00	-4	4,447	-0.09%
2018/11/02	1	18.35	0	0.00	18.40	1	4,370	0.02%
2018/11/01	0	0.00	10	18.35	18.65	-10	4,324	-0.23%
2018/10/31	0	0.00	18	18.25	18.30	-18	4,317	-0.42%
2018/10/30	0	0.00	2	17.60	17.85	-2	4,298	-0.05%
2018/10/29	11	17.75	0	0.00	17.60	11	4,302	0.26%
2018/10/26	0	0.00	4	17.75	17.95	-4	4,286	-0.09%
2018/10/25	2	17.80	0	0.00	17.60	2	4,287	0.05%
2018/10/24	40	18.39	0	0.00	18.45	40	4,259	0.94%
2018/10/23	10	18.75	1	18.80	18.80	9	4,221	0.21%
2018/10/22	4	18.63	2	18.80	18.90	2	4,191	0.05%
2018/10/19	2.5	18.24	0	0.00	18.15	2.5	4,177	0.06%
2018/10/18	9.4	19.48	2	20.30	19.50	7.4	4,094	0.18%
2018/10/16	1	22.45	4	22.15	22.05	-3	3,833	-0.08%
2018/10/15	1	22.70	0	0.00	22.70	1	3,797	0.03%
2018/10/11	1.1	22.65	0	0.00	22.65	1.1	3,769	0.03%
2018/10/03	1	25.10	0	0.00	25.00	1	3,616	0.03%
2018/10/01	0	0.00	1	25.50	25.40	-1	3,510	-0.03%
2018/09/26	11	25.68	31	25.60	25.65	-20	3,468	-0.58%
2018/09/25	2	25.75	0	0.00	25.35	2	3,474	0.06%
2018/09/21	37	25.06	39	24.93	25.40	-2	3,475	-0.06%
2018/09/20	2	25.18	0	0.00	24.35	2	3,449	0.06%
2018/09/19	1	24.85	0	0.00	24.85	1	3,434	0.03%
2018/09/18	13	25.01	0	25.15	24.85	13	3,456	0.38%
2018/09/17	7	25.37	2	25.20	25.30	5	3,472	0.14%
2018/09/14	25	25.26	0	0.00	25.50	25	3,469	0.72%
2018/09/12	3	25.57	0	0.00	25.00	3	3,399	0.09%
2018/09/11	0	0.00	2	25.10	25.25	-2	3,361	-0.06%
2018/09/10	1	27.00	1	25.90	25.95	0	3,259	0.00%
2018/09/07	2	28.60	0	0.00	28.45	2	3,165	0.06%
2018/09/05	12	29.27	0	0.00	29.30	12	3,113	0.39%
2018/08/29	2	30.20	1	30.00	29.95	1	3,214	0.03%
2018/08/28	0	0.00	2	30.05	30.05	-2	3,238	-0.06%
2018/08/24	1	30.00	0	0.00	30.30	1	3,252	0.03%
2018/08/23	0	0.00	2	30.15	30.15	-2	3,265	-0.06%
2018/08/21	0	0.00	1	30.40	30.40	-1	3,095	-0.03%
2018/08/20	1	30.90	3	30.65	30.40	-2	3,098	-0.06%
2018/08/17	2	30.25	11	30.35	30.15	-9	3,059	-0.29%
2018/08/16	1	30.45	1	30.15	30.35	0	3,104	0.00%
2018/08/15	0	0.00	16	30.67	30.75	-16	3,149	-0.51%
2018/08/14	2	30.00	12.1	29.95	30.00	-10.1	2,956	-0.34%
2018/08/13	0	0.00	1	28.15	28.20	-1	2,872	-0.03%
2018/08/03	1	29.10	0	0.00	28.90	1	3,377	0.03%
2018/07/27	2	28.40	1	28.55	28.35	1	3,525	0.03%
2018/07/26	2	28.35	1	28.25	28.35	1	3,529	0.03%
2018/07/25	3	30.23	0	0.00	30.40	3	3,494	0.09%
2018/07/12	0	0.00	3	29.70	29.80	-3	3,881	-0.08%
2018/07/11	3	29.60	0	0.00	29.60	3	3,933	0.08%
2018/07/06	5	28.96	1	28.80	28.90	4	4,183	0.10%
2018/07/04	2	29.70	0	0.00	29.80	2	4,309	0.05%
2018/07/03	21	30.39	20	29.80	29.85	1	4,406	0.02%
2018/07/02	0	0.00	14	30.79	30.80	-14	4,364	-0.32%
2018/06/29	11	29.99	0	0.00	30.30	11	4,270	0.26%
2018/06/28	2	29.63	0	0.00	29.60	2	4,308	0.05%
2018/06/27	0	0.00	13	29.48	29.60	-13	4,291	-0.30%
2018/06/26	2	28.40	0	0.00	28.40	2	4,318	0.05%
2018/06/25	2.1	29.10	0	0.00	28.80	2.1	4,390	0.05%
2018/06/22	1	29.10	0	0.00	29.10	1	4,404	0.02%
2018/06/19	10	29.70	0	0.00	29.60	10	4,576	0.22%
2018/06/15	1	29.90	2	29.50	30.00	-1	4,706	-0.02%
2018/06/14	1	29.85	1	29.85	29.80	0	4,730	0.00%
2018/06/13	11	30.10	0	0.00	29.95	11	4,872	0.23%
2018/06/12	1	30.15	0	30.05	30.00	1	5,081	0.02%
2018/06/11	2	30.00	0	0.00	30.00	2	5,111	0.04%
2018/06/07	0	0.00	6	30.30	30.15	-6	5,118	-0.12%
2018/06/06	7	29.95	0	0.00	29.95	7	5,174	0.14%
2018/06/05	3	29.97	2	30.05	29.90	1	5,233	0.02%
2018/06/04	4	30.03	0	0.00	30.00	4	5,229	0.08%
2018/06/01	1	30.05	0	0.00	30.25	1	5,208	0.02%
2018/05/31	4	30.03	0	0.00	29.85	4	5,260	0.08%
2018/05/30	1	30.00	0	0.00	30.15	1	5,268	0.02%
2018/05/29	10	30.10	1	30.10	30.20	9	5,338	0.17%
2018/05/25	11	30.39	1	30.30	30.50	10	5,387	0.19%
2018/05/24	3	30.77	3	31.15	30.80	0	5,368	0.00%
2018/05/23	2	31.55	0	0.00	31.40	2	5,350	0.04%
2018/05/22	1	32.40	21	31.87	31.85	-20	5,329	-0.38%
2018/05/21	4	32.41	6	32.59	32.10	-2	5,368	-0.04%
2018/05/18	26	32.25	2	32.20	32.20	24	5,286	0.45%
2018/05/16	1	30.60	27	30.83	31.60	-26	5,245	-0.50%
2018/05/15	15	30.17	0	0.00	30.15	15	5,151	0.29%
2018/05/14	5	30.47	0	0.00	30.65	5	5,121	0.10%
2018/05/11	1	30.95	2	31.00	30.90	-1	5,122	-0.02%
2018/05/09	9	30.63	0	0.00	30.30	9	5,070	0.18%
2018/05/08	13	31.92	0	0.00	32.15	13	4,960	0.26%
2018/05/07	0	0.00	11	32.05	32.05	-11	5,050	-0.22%
2018/05/03	0	0.00	2	31.43	31.45	-2	5,370	-0.04%
2018/05/02	1	31.60	1	31.55	31.70	0	5,422	0.00%
2018/04/30	3	31.83	2	32.03	31.95	1	5,423	0.02%
2018/04/27	11	32.10	2	31.90	32.20	9	5,429	0.17%
2018/04/26	4	32.70	23	32.93	32.20	-19	5,437	-0.35%
2018/04/25	11	31.90	1	32.05	32.20	10	5,412	0.18%
2018/04/24	3	32.18	0	0.00	32.15	3	5,465	0.05%
2018/04/23	16	32.71	0	0.00	32.70	16	5,464	0.29%
2018/04/20	4	34.03	2	34.13	33.80	2	5,511	0.04%
2018/04/19	1	34.20	2	34.55	33.90	-1	5,523	-0.02%
2018/04/18	0	0.00	1	34.20	34.20	-1	5,693	-0.02%
2018/04/17	1	33.90	0	0.00	33.20	1	5,704	0.02%
2018/04/16	12	33.38	20	34.07	33.95	-8	5,726	-0.14%
2018/04/13	7	32.90	7	33.26	33.20	0	5,722	0.00%
2018/04/12	0	0.00	2	33.00	33.15	-2	5,683	-0.04%
2018/04/11	2	32.70	3	33.10	32.40	-1	5,689	-0.02%
2018/04/10	1	33.05	0	0.00	33.10	1	5,668	0.02%
2018/04/09	1	32.80	16	32.69	32.70	-15	5,656	-0.27%
2018/04/02	14	32.19	3	32.50	32.40	11	5,906	0.19%
2018/03/31	3	32.67	19	32.66	32.50	-16	6,027	-0.27%
2018/03/30	2	31.60	8	31.66	31.50	-6	6,321	-0.09%
2018/03/29	8	31.15	1	31.10	31.10	7	6,503	0.11%
2018/03/28	2	32.00	3	31.87	32.00	-1	6,607	-0.02%
2018/03/26	3	31.03	1	31.15	31.20	2	7,123	0.03%
2018/03/23	1	31.60	0	0.00	31.65	1	7,068	0.01%
2018/03/22	14	32.41	8	32.91	32.20	6	7,058	0.09%
2018/03/21	7	33.26	1	33.10	32.75	6	7,017	0.09%
2018/03/20	0	0.00	13	33.13	33.50	-13	6,894	-0.19%
2018/03/19	23	33.09	8	32.86	32.70	15	6,828	0.22%
2018/03/16	1	33.00	46	32.76	33.70	-45	6,707	-0.67%
2018/03/15	14	31.69	1	31.80	31.60	13	6,527	0.20%
2018/03/14	35	32.04	1	31.80	31.85	34	6,512	0.52%
2018/03/13	4	32.69	3	32.50	32.40	1	6,521	0.02%
2018/03/12	0	0.00	22	32.83	32.75	-22	6,511	-0.34%
2018/03/09	0	0.00	7	32.26	32.40	-7	6,496	-0.11%
2018/03/08	8	31.63	0	0.00	31.60	8	6,563	0.12%
2018/03/07	2	31.88	3	31.90	31.75	-1	6,584	-0.02%
2018/03/06	1	31.60	1	32.10	31.70	0	6,584	0.00%
2018/03/05	14	32.77	0	0.00	32.00	14	6,596	0.21%
2018/03/02	14	33.61	0	0.00	32.70	14	6,559	0.21%
2018/03/01	11	32.75	11	33.35	34.00	0	6,529	0.00%
2018/02/27	1	33.75	10	33.55	33.40	-9	6,471	-0.14%
2018/02/26	16	33.26	31	33.28	33.20	-15	6,443	-0.23%
2018/02/23	8	32.99	0	0.00	32.90	8	6,472	0.12%
2018/02/22	20	33.10	0	0.00	32.75	20	6,489	0.31%
2018/02/21	1	33.85	20	33.39	34.00	-19	6,570	-0.29%
2018/02/12	0	0.00	6	31.60	31.60	-6	6,738	-0.09%
2018/02/09	6	31.10	0	0.00	30.85	6	6,932	0.09%
2018/02/08	0	0.00	6	31.81	32.05	-6	6,939	-0.09%
2018/02/07	11	32.10	0	0.00	31.05	11	6,913	0.16%
2018/02/06	2	30.93	0	0.00	31.40	2	7,059	0.03%
2018/02/05	3	32.05	0	0.00	31.95	3	7,244	0.04%
2018/02/02	0	0.00	5	33.38	33.20	-5	7,238	-0.07%
2018/02/01	3	34.10	0	0.00	33.95	3	7,259	0.04%
2018/01/31	23	33.09	22.1	33.47	33.65	0.9	7,278	0.01%
2018/01/30	14	34.34	0	0.00	33.65	14	7,274	0.19%
2018/01/29	2	34.80	77	34.83	35.55	-75	7,250	-1.03%
2018/01/26	5	33.00	9	33.48	33.85	-4	7,042	-0.06%
2018/01/25	0	0.00	3	32.93	32.85	-3	7,033	-0.04%
2018/01/24	0	0.00	2	32.70	32.45	-2	6,988	-0.03%
2018/01/22	1	31.85	0	0.00	32.70	1	7,014	0.01%
2018/01/19	1	32.40	10	32.45	32.20	-9	7,063	-0.13%
2018/01/18	4	32.20	0.1	32.30	32.40	4	7,059	0.06%
2018/01/17	3	32.58	1	32.80	32.65	2	7,034	0.03%
2018/01/16	0	0.00	1	33.50	33.10	-1	7,009	-0.01%
2018/01/15	0	0.00	4	33.65	33.60	-4	6,962	-0.06%
2018/01/12	13	34.07	4	33.98	33.80	9	6,929	0.13%
2018/01/11	1	31.85	1	31.95	32.70	0	6,666	0.00%
2018/01/10	1	32.65	2	32.53	32.00	-1	6,592	-0.02%
2018/01/09	5	32.86	9	32.67	32.20	-4	6,553	-0.06%
2018/01/08	4	32.00	0	0.00	31.95	4	6,467	0.06%
2018/01/05	2	32.30	1	32.55	32.05	1	6,482	0.02%
2018/01/04	3.1	32.10	7	32.78	32.05	-4	6,452	-0.06%
2018/01/03	2	32.58	2	32.70	32.75	0	6,421	0.00%
2018/01/02	1	32.75	1	33.20	32.95	0	6,383	0.00%