希華 (2484)-凱基-中壢券商分點個股進出

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

希華

(2484)

可現股當沖

股價
32.25
漲跌
▲0.10
漲幅
+0.31%
成交量
455張
產業
上市電子零組件類股
301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

希華 (2484)籌碼相關－凱基-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	5	32.15	1	32.20	32.20	4	1,471	0.27%
2024/04/19	1	31.85	1	32.35	31.85	0	1,462	0.00%
2024/04/18	0	0.00	9	32.86	32.90	-9	1,453	-0.62%
2024/04/16	0	32.70	0	0.00	32.70	0	1,457	0.00%
2024/04/15	0	33.90	0	0.00	33.60	0	1,450	0.00%
2024/04/12	0	0.00	1	33.55	33.65	-1	1,450	-0.07%
2024/04/11	0	34.00	0	0.00	33.45	0	1,446	0.00%
2024/04/08	10	34.15	0	0.00	34.20	10	1,428	0.70%
2024/04/02	0	35.00	3	34.45	34.40	-3	1,424	-0.21%
2024/04/01	0.3	34.50	2	34.80	34.70	-1.7	1,422	-0.12%
2024/03/28	1	34.50	1	34.50	34.60	0	1,418	0.00%
2024/03/26	1	35.03	1	34.35	34.35	0	1,413	0.00%
2024/03/25	1.1	35.21	3	35.28	35.05	-1.9	1,407	-0.14%
2024/03/22	6	35.27	1	35.20	35.15	5	1,406	0.36%
2024/03/21	2	35.05	8	35.10	35.20	-6	1,402	-0.43%
2024/03/20	3	35.25	5	35.44	35.10	-2	1,405	-0.14%
2024/03/19	1	34.67	13	35.38	35.50	-12	1,413	-0.85%
2024/03/18	2	33.70	0	0.00	34.85	2	1,421	0.14%
2024/03/15	0	0.00	1	33.75	33.65	-1	1,425	-0.07%
2024/03/14	0	0.00	1	33.95	33.95	-1	1,416	-0.07%
2024/03/13	1	34.55	15	34.60	34.20	-14	1,414	-0.99%
2024/03/11	2	34.75	2	34.30	34.30	0	1,400	0.00%
2024/03/07	0.1	35.20	5	35.45	35.00	-4.9	1,379	-0.36%
2024/03/06	1.1	35.77	2	35.75	35.85	-0.9	1,359	-0.06%
2024/03/05	1	35.95	5	35.63	35.95	-4	1,351	-0.30%
2024/03/04	0.1	35.65	1.1	35.78	35.90	-1	1,355	-0.07%
2024/03/01	2	35.45	0	0.00	35.35	2	1,323	0.15%
2024/02/29	8	37.09	4	36.55	36.80	4	1,279	0.31%
2024/02/27	0.1	35.10	0	0.00	35.10	0.1	1,200	0.00%
2024/02/26	2	35.43	6	35.56	35.65	-4	1,181	-0.34%
2024/02/23	26	36.20	12.3	36.28	35.95	13.8	1,156	1.19%
2024/02/22	19	36.35	40	36.19	36.15	-21	1,020	-2.06%
2024/02/21	6	34.51	1	34.50	34.90	5	793	0.63%
2024/02/20	11	33.99	2.1	34.05	34.10	8.9	744	1.20%
2024/02/19	2	33.70	3.6	33.76	33.75	-1.6	725	-0.22%
2024/02/15	5	32.74	2	32.85	32.60	3	718	0.42%
2024/02/05	3.1	32.80	1	32.95	32.85	2.1	720	0.28%
2024/02/02	1	33.35	0	0.00	33.20	1	707	0.14%
2024/02/01	1	33.70	0	0.00	33.70	1	723	0.14%
2024/01/31	0	0.00	3	33.55	33.30	-3	755	-0.40%
2024/01/30	1	33.55	0	0.00	33.75	1	773	0.13%
2024/01/29	1	33.40	1	33.60	33.40	0	785	0.00%
2024/01/26	0.2	33.80	1	33.85	33.55	-0.8	776	-0.10%
2024/01/25	22	34.10	26.1	33.86	33.55	-4.1	761	-0.53%
2024/01/24	0.1	33.80	6	33.60	33.85	-5.9	701	-0.85%
2024/01/23	5	31.95	0	0.00	31.95	5	661	0.76%
2024/01/17	0	0.00	20	31.90	31.45	-20	659	-3.03%
2024/01/12	0	0.00	2	32.05	32.05	-2	666	-0.30%
2024/01/09	2	31.90	0	0.00	31.85	2	673	0.30%
2024/01/08	1	32.20	0	0.00	32.25	1	670	0.15%
2024/01/04	3	32.63	0	0.00	32.70	3	672	0.45%
2024/01/03	0	0.00	2	33.00	33.10	-2	670	-0.30%
2023/12/28	0	32.90	0	0.00	33.00	0	669	0.01%
2023/12/25	0	0.00	1	32.95	32.80	-1	674	-0.15%
2023/12/22	2	32.85	0	0.00	32.80	2	673	0.30%
2023/12/20	3	33.15	0	0.00	33.15	3	671	0.45%
2023/12/15	0	0.00	2	33.80	33.80	-2	666	-0.30%
2023/12/14	2	34.23	0	0.00	33.95	2	657	0.30%
2023/12/13	3	34.00	0	0.00	34.40	3	646	0.46%
2023/12/07	1	33.10	2	33.33	33.05	-1	614	-0.16%
2023/12/01	1	34.15	0	0.00	34.05	1	631	0.16%
2023/11/30	1	34.30	0	0.00	34.30	1	629	0.16%
2023/11/29	2	34.00	2	34.05	34.20	0	618	-0.01%
2023/11/28	2	33.50	6	33.79	33.75	-4	595	-0.67%
2023/11/24	1	33.95	4	34.04	33.95	-3	593	-0.51%
2023/11/23	0	0.00	2	33.68	33.65	-2	582	-0.34%
2023/11/22	0	0.00	1	33.65	33.60	-1	578	-0.17%
2023/11/21	9	33.77	3	33.85	33.35	6	574	1.04%
2023/11/20	1	33.70	2	33.20	34.00	-1	554	-0.18%
2023/11/17	0	0.00	3	32.80	32.75	-3	519	-0.58%
2023/11/15	3	32.90	1	32.75	32.75	2	515	0.39%
2023/11/13	1	32.90	0	0.00	32.75	1	518	0.19%
2023/11/10	1	32.50	0	0.00	32.70	1	516	0.19%
2023/11/09	5.1	33.03	2	33.30	32.85	3.1	513	0.60%
2023/11/08	2	33.70	1	33.10	33.65	1	497	0.20%
2023/11/07	2	32.78	27	32.87	32.70	-25	445	-5.61%
2023/11/06	2	32.05	1	32.15	32.35	1	429	0.23%
2023/11/03	1	30.60	0	0.00	30.70	1	403	0.25%
2023/10/18	5	30.94	0	0.00	30.35	5	472	1.06%
2023/10/17	3	31.30	0	0.00	31.10	3	472	0.64%
2023/10/16	3	31.73	0	0.00	31.70	3	479	0.63%
2023/09/26	0	0.00	12	32.18	32.00	-12	577	-2.08%
2023/09/22	2	32.00	0	0.00	32.00	2	591	0.34%
2023/09/21	2	32.00	0	0.00	31.95	2	594	0.34%
2023/09/13	0	0.00	4	32.44	32.40	-4	613	-0.65%
2023/09/11	10	32.28	0	0.00	31.90	10	626	1.60%
2023/09/06	2	32.20	1	32.30	32.85	1	640	0.16%
2023/09/05	14	32.25	0	0.00	32.25	14	639	2.19%
2023/09/04	22	32.25	0	0.00	32.20	22	647	3.40%
2023/09/01	3	32.35	0	0.00	32.40	3	655	0.46%
2023/08/31	1	32.25	1	32.25	32.25	0	672	0.00%
2023/08/28	3	34.20	0	0.00	34.15	3	748	0.40%
2023/08/16	0	0.00	18	32.85	33.10	-18	840	-2.14%
2023/08/15	0	0.00	29	33.28	33.30	-29	844	-3.43%
2023/08/14	0	0.00	7	33.31	33.30	-7	846	-0.83%
2023/08/10	1	34.20	0	0.00	34.25	1	850	0.12%
2023/07/31	3	34.93	0	0.00	34.75	3	936	0.32%
2023/07/27	3	34.62	0	0.00	34.75	3	980	0.31%
2023/07/24	1	34.05	0	0.00	34.05	1	1,073	0.09%
2023/07/20	2	34.43	5	34.45	34.50	-3	1,171	-0.26%
2023/07/19	1	34.65	0	0.00	34.35	1	1,194	0.08%
2023/07/18	2	35.08	0	0.00	34.70	2	1,266	0.16%
2023/07/14	2	34.75	0	0.00	34.75	2	1,463	0.14%
2023/07/13	2	35.10	0	0.00	34.85	2	1,480	0.14%
2023/07/12	3	34.40	0	0.00	34.50	3	1,487	0.20%
2023/07/11	2	34.45	0	0.00	34.45	2	1,500	0.13%
2023/07/10	3	34.68	0	0.00	34.55	3	1,509	0.20%
2023/07/07	2	35.08	0	0.00	35.05	2	1,522	0.13%
2023/07/06	3	35.73	0	0.00	35.50	3	1,542	0.19%
2023/07/04	3	35.70	0	0.00	36.05	3	1,712	0.18%
2023/07/03	3	35.65	0	0.00	35.75	3	1,964	0.15%
2023/06/30	4	35.45	0	0.00	35.55	4	1,969	0.20%
2023/06/29	5	35.38	0	0.00	35.30	5	1,979	0.25%
2023/06/28	1	35.30	1	35.20	35.15	0	1,985	0.00%
2023/06/27	3	35.30	0	0.00	35.25	3	1,996	0.15%
2023/06/26	1	35.65	0	0.00	35.60	1	2,005	0.05%
2023/06/20	5	36.10	0	0.00	35.95	5	2,017	0.25%
2023/06/16	5	36.24	0	0.00	36.10	5	2,054	0.24%
2023/06/15	4	36.39	1	36.35	36.35	3	2,060	0.15%
2023/06/14	2	36.20	0	0.00	36.25	2	2,070	0.10%
2023/06/13	2	36.03	3	36.00	36.00	-1	2,088	-0.05%
2023/06/12	1	35.75	0	0.00	35.95	1	2,096	0.05%
2023/06/09	2	36.15	3	36.35	36.05	-1	2,144	-0.05%
2023/06/08	3	36.48	1	36.40	36.40	2	2,201	0.09%
2023/06/07	1	36.60	0	0.00	36.60	1	2,236	0.04%
2023/06/06	4	36.55	0	0.00	36.60	4	2,388	0.17%
2023/06/05	2	36.60	0	0.00	36.50	2	2,453	0.08%
2023/06/02	1	36.55	33	36.73	36.70	-32	2,471	-1.29%
2023/06/01	0	0.00	3	36.15	36.20	-3	2,555	-0.12%
2023/05/31	1	36.00	1	35.85	36.00	0	2,586	0.00%
2023/05/30	6	35.88	0	0.00	35.50	6	2,628	0.23%
2023/05/29	0	0.00	4	35.03	35.60	-4	2,659	-0.15%
2023/05/26	4	34.59	0	0.00	34.30	4	2,707	0.15%
2023/05/25	1	35.05	0	0.00	34.80	1	2,761	0.04%
2023/05/24	1	35.15	0	0.00	35.25	1	2,810	0.04%
2023/05/23	1	35.20	0	0.00	35.20	1	2,877	0.03%
2023/05/22	1	35.05	2	35.00	35.05	-1	2,949	-0.03%
2023/05/19	3	34.97	1	34.80	34.80	2	3,127	0.06%
2023/05/18	3	34.95	0	0.00	35.00	3	3,299	0.09%
2023/05/17	5	34.75	2	34.83	34.80	3	3,332	0.09%
2023/05/16	0	0.00	1	34.75	34.75	-1	3,390	-0.03%
2023/05/09	9	35.04	2	34.75	34.40	7	3,600	0.19%
2023/05/08	8	35.91	0	0.00	35.80	8	3,597	0.22%
2023/05/05	3	36.05	1	35.80	35.80	2	3,813	0.05%
2023/05/04	1	36.30	0	0.00	36.20	1	3,852	0.03%
2023/05/02	3	37.25	0	0.00	37.20	3	3,848	0.08%
2023/04/28	10	37.15	11	37.53	37.55	-1	3,827	-0.03%
2023/04/27	0	0.00	15	36.60	36.60	-15	3,776	-0.40%
2023/04/26	1	36.05	0	0.00	37.05	1	3,759	0.03%
2023/04/25	3	36.40	0	0.00	36.70	3	3,738	0.08%
2023/04/21	1	37.75	1	36.65	36.70	0	3,642	0.00%
2023/04/20	26.2	38.21	9	38.37	38.40	17.2	3,564	0.48%
2023/04/19	5	37.54	0	0.00	37.40	5	3,381	0.15%
2023/04/17	0	37.35	0	0.00	37.50	0	3,337	0.00%
2023/04/14	0	37.75	0	0.00	37.20	0	3,327	0.00%
2023/04/13	0	0.00	2	37.30	37.40	-2	3,316	-0.06%
2023/04/12	2	37.40	1	37.75	37.80	1	3,302	0.03%
2023/04/11	2	37.50	4	37.49	37.45	-2	3,292	-0.06%
2023/04/10	1	38.05	2.3	37.64	37.45	-1.3	3,275	-0.04%
2023/04/07	5.3	38.22	1	38.35	38.25	4.3	3,238	0.13%
2023/04/06	1	38.30	3	38.15	38.05	-2	3,097	-0.06%
2023/03/30	1	37.25	0	0.00	37.25	1	2,843	0.04%
2023/03/29	0	36.95	0	0.00	36.90	0	2,882	0.00%
2023/03/28	3	37.07	5	37.00	36.90	-2	2,899	-0.07%
2023/03/23	0	0.00	1	37.75	37.70	-1	2,944	-0.03%
2023/03/22	6	37.65	4	37.63	37.50	2	3,009	0.07%
2023/03/21	1	37.80	0	0.00	37.75	1	3,011	0.03%
2023/03/20	3	36.67	3	36.90	37.30	0	3,014	0.00%
2023/03/17	0	0.00	1	36.65	36.65	-1	3,113	-0.03%
2023/03/16	5	36.70	1	36.40	36.25	4	3,102	0.13%
2023/03/15	3	37.00	1	36.90	36.90	2	3,100	0.06%
2023/03/14	4	37.61	0	0.00	37.10	4	3,114	0.13%
2023/03/13	10	37.33	10	37.33	37.50	0	3,105	0.00%
2023/03/10	0	0.00	3	37.03	37.30	-3	3,156	-0.10%
2023/03/09	2	37.95	15	38.37	37.70	-13	3,153	-0.41%
2023/03/08	20	40.16	14	39.88	39.85	6	3,021	0.20%
2023/03/07	2	39.75	6	39.72	39.75	-4	3,015	-0.13%
2023/03/06	32	39.83	2	39.50	39.75	30	2,982	1.01%
2023/03/03	1	38.60	7	38.89	38.80	-6	2,859	-0.21%
2023/03/02	2	38.65	0	0.00	38.50	2	2,826	0.07%
2023/03/01	0	0.00	1	38.65	38.75	-1	2,758	-0.04%
2023/02/24	4	38.98	3	38.95	38.75	1	2,725	0.04%
2023/02/23	3	38.75	4	38.71	38.75	-1	2,686	-0.04%
2023/02/22	3.1	38.18	2	38.40	38.65	1.1	2,711	0.04%
2023/02/21	11	38.60	7	38.71	38.50	4	2,749	0.15%
2023/02/20	2	38.60	1	38.95	38.55	1	2,713	0.04%
2023/02/17	8	38.66	15.2	38.67	38.70	-7.2	2,694	-0.27%
2023/02/16	7	38.21	13.3	38.40	38.50	-6.3	2,585	-0.24%
2023/02/14	0	0.00	7	37.64	37.85	-7	2,446	-0.29%
2023/02/13	1	36.90	5	36.85	36.90	-4	2,424	-0.16%
2023/02/10	5	37.60	2	37.93	37.25	3	2,456	0.12%
2023/02/09	8	37.73	8	37.58	37.85	0	2,464	0.00%
2023/02/08	2	36.90	0	0.00	36.75	2	2,390	0.08%
2023/02/07	0	0.00	4	36.51	36.65	-4	2,396	-0.17%
2023/02/06	3	36.33	2	36.53	36.75	1	2,406	0.04%
2023/02/03	22	37.80	28	37.57	37.10	-6	2,379	-0.25%
2023/02/02	21	35.96	30	36.35	36.65	-9	2,156	-0.42%
2023/02/01	1	34.50	4	35.06	35.05	-3	2,109	-0.14%
2023/01/31	1	34.45	1	34.70	35.00	0	2,083	0.00%
2023/01/17	2	33.28	0	0.00	33.30	2	2,078	0.10%
2023/01/16	1	33.35	0	0.00	33.40	1	2,083	0.05%
2023/01/13	2	33.65	0	0.00	33.20	2	2,093	0.10%
2023/01/12	2	34.13	1	34.30	33.75	1	2,093	0.05%
2023/01/11	1	34.20	1	34.30	34.30	0	2,098	0.00%
2023/01/10	2	34.20	0	0.00	34.15	2	2,112	0.09%
2023/01/09	4	34.36	0	0.00	34.45	4	2,134	0.19%
2023/01/05	1	34.30	0	0.00	34.15	1	2,201	0.05%
2023/01/04	0	0.00	1	34.55	34.60	-1	2,217	-0.05%
2023/01/03	2	34.20	0	0.00	34.30	2	2,241	0.09%
2022/12/29	0	0.00	4	33.38	33.80	-4	2,280	-0.18%
2022/12/28	4	33.60	0	0.00	33.30	4	2,353	0.17%
2022/12/27	0	0.00	1	34.25	34.05	-1	2,420	-0.04%
2022/12/26	1	33.85	0	0.00	33.85	1	2,431	0.04%
2022/12/23	1	33.60	0	0.00	33.90	1	2,453	0.04%
2022/12/22	1	34.10	0	0.00	34.15	1	2,473	0.04%
2022/12/21	5	34.36	2	33.83	33.75	3	2,504	0.12%
2022/12/20	6	35.46	1	35.00	34.90	5	2,484	0.20%
2022/12/19	2	36.30	0	0.00	36.05	2	2,549	0.08%
2022/12/16	0	0.00	3	37.10	37.00	-3	2,600	-0.12%
2022/12/15	0	0.00	3	36.83	36.90	-3	2,636	-0.11%
2022/12/14	5	36.55	5	36.64	37.10	0	2,635	0.00%
2022/12/13	3	35.48	11	35.65	35.40	-8	2,570	-0.31%
2022/12/12	4	36.10	0	0.00	35.75	4	2,595	0.15%
2022/12/09	25	36.80	42	36.73	36.90	-17	2,626	-0.65%
2022/12/08	1	36.35	3	36.27	36.35	-2	2,549	-0.08%
2022/12/07	5	36.16	24	36.26	35.90	-19	2,572	-0.74%
2022/12/06	2	36.73	13	36.67	36.70	-11	2,584	-0.43%
2022/12/05	6	37.22	10	37.10	37.05	-4	2,647	-0.15%
2022/12/02	35	37.39	14	37.43	37.30	21	2,623	0.80%
2022/12/01	15	36.39	3	36.47	36.45	12	2,531	0.47%
2022/11/30	2	36.15	0	0.00	36.10	2	2,551	0.08%
2022/11/29	17	36.08	10	36.30	36.35	7	2,625	0.27%
2022/11/28	0	0.00	2	35.25	35.40	-2	2,598	-0.08%
2022/11/25	3	35.25	0	0.00	35.05	3	2,634	0.11%
2022/11/24	6	35.58	17	35.57	35.75	-11	2,660	-0.41%
2022/11/23	19	35.48	5	35.30	35.35	14	2,702	0.52%
2022/11/22	5	35.50	5	35.40	35.40	0	2,758	0.00%
2022/11/21	1	35.40	0	0.00	35.50	1	2,795	0.04%
2022/11/18	8	36.49	29	36.40	35.90	-21	2,820	-0.74%
2022/11/17	4	36.06	39	36.20	36.30	-35	2,862	-1.22%
2022/11/16	2	34.95	16	34.99	35.00	-14	2,815	-0.50%
2022/11/15	1	34.75	4	35.01	35.25	-3	2,844	-0.11%
2022/11/14	11	34.86	9	34.68	34.95	2	2,834	0.07%
2022/11/11	5	34.40	0	0.00	33.95	5	2,811	0.18%
2022/11/10	7	33.95	9	33.80	33.95	-2	2,867	-0.07%
2022/11/09	2	33.68	2	33.98	33.85	0	2,923	0.00%
2022/11/08	6	33.64	0	0.00	33.50	6	2,988	0.20%
2022/11/07	17	33.63	24	34.00	33.70	-7	3,074	-0.23%
2022/11/04	3	31.77	2	31.65	31.90	1	3,091	0.03%
2022/11/03	4	31.05	0	0.00	31.50	4	3,262	0.12%
2022/10/28	1	29.40	0	0.00	28.85	1	3,568	0.03%
2022/10/26	2	29.20	0	0.00	29.10	2	3,567	0.06%
2022/10/24	0	0.00	5	30.20	30.00	-5	3,569	-0.14%
2022/10/21	3	30.03	0	0.00	29.65	3	3,574	0.08%
2022/10/20	5	30.18	0	0.00	30.35	5	3,578	0.14%
2022/10/19	4	31.13	2	30.80	30.70	2	3,584	0.06%
2022/10/18	1	30.65	0	0.00	30.95	1	3,590	0.03%
2022/10/17	2	29.65	0	0.00	30.90	2	3,671	0.05%
2022/10/13	2	29.23	1	29.00	29.00	1	3,699	0.03%
2022/10/11	3	31.47	3	31.33	30.90	0	3,730	0.00%
2022/10/07	0	0.00	2	33.33	33.40	-2	3,746	-0.05%
2022/10/06	3	33.22	0	0.00	33.25	3	3,777	0.08%
2022/10/05	6	33.58	1	33.60	33.10	5	3,782	0.13%
2022/10/04	15	33.26	1	33.55	33.80	14	3,722	0.38%
2022/09/30	4	31.31	1	31.45	31.75	3	3,747	0.08%
2022/09/29	1	31.45	0	0.00	31.80	1	3,781	0.03%
2022/09/28	3	31.47	1	32.05	31.00	2	3,789	0.05%
2022/09/27	4	32.10	0	0.00	32.85	4	3,792	0.11%
2022/09/26	10	32.59	3	31.80	31.85	7	3,785	0.18%
2022/09/23	7	35.55	1	34.75	34.75	6	3,749	0.16%
2022/09/22	3	34.72	0	0.00	35.70	3	3,705	0.08%
2022/09/21	4	34.40	0	0.00	34.40	4	3,663	0.11%
2022/09/20	2	35.25	1	35.05	35.05	1	3,664	0.03%
2022/09/19	4	35.40	1	35.25	35.00	3	3,698	0.08%
2022/09/16	6	36.19	0	0.00	36.15	6	3,712	0.16%
2022/09/15	3	36.57	1	36.40	36.15	2	3,681	0.05%
2022/09/13	2	37.35	1	37.40	37.00	1	3,674	0.03%
2022/09/12	24	36.95	6	37.05	37.05	18	3,690	0.49%
2022/09/08	6	38.24	0	0.00	38.10	6	3,660	0.16%
2022/09/07	3	37.97	0	0.00	37.75	3	3,738	0.08%
2022/09/06	4	38.53	0	0.00	38.60	4	3,723	0.11%
2022/09/05	8	39.53	1	39.00	38.65	7	3,715	0.19%
2022/09/02	10.1	41.50	1	41.00	41.00	9.1	3,648	0.25%
2022/09/01	2	41.28	1	40.75	40.75	1	3,662	0.03%
2022/08/31	12	41.18	15	41.44	41.50	-3	3,681	-0.08%
2022/08/30	3	41.18	9	40.94	41.10	-6	3,715	-0.16%
2022/08/29	3	40.87	11	41.50	41.30	-8	3,697	-0.22%
2022/08/26	4	41.84	12	42.26	42.10	-8	3,675	-0.22%
2022/08/25	1	41.75	2	41.65	42.20	-1	3,719	-0.03%
2022/08/24	4	42.40	17	43.03	42.25	-13	3,841	-0.34%
2022/08/23	12.5	41.74	24	41.74	41.65	-11.5	3,835	-0.30%
2022/08/22	2	42.60	20	42.86	42.55	-18	3,892	-0.46%
2022/08/19	7	42.36	8	42.48	42.50	-1	3,963	-0.03%
2022/08/18	17	41.95	9	42.11	42.15	8	3,984	0.20%
2022/08/17	45	42.39	21	41.89	41.60	24	3,974	0.60%
2022/08/16	4	41.80	14	42.07	42.20	-10	3,892	-0.26%
2022/08/15	21	41.79	8	41.79	41.95	13	3,860	0.34%
2022/08/12	17	41.14	27	41.31	41.00	-10	3,842	-0.26%
2022/08/11	28	40.55	17	40.80	40.80	11	3,781	0.29%
2022/08/10	37	40.10	47	40.36	40.55	-10	3,799	-0.26%
2022/08/09	7	39.36	19	39.37	39.70	-12	3,727	-0.32%
2022/08/08	3	37.95	20	37.85	38.20	-17	3,602	-0.47%
2022/08/04	1	35.35	3	35.45	35.85	-2	3,573	-0.06%
2022/08/03	1	35.75	0	0.00	35.70	1	3,835	0.03%
2022/08/02	3	36.23	0	0.00	36.15	3	4,006	0.07%
2022/08/01	1	36.90	5	36.97	36.95	-4	4,092	-0.10%
2022/07/28	2	37.20	0	0.00	36.85	2	4,248	0.05%
2022/07/26	4	36.58	1	36.70	36.50	3	4,264	0.07%
2022/07/25	2	36.80	1	36.75	36.70	1	4,320	0.02%
2022/07/22	14	37.80	3	38.40	37.10	11	4,336	0.25%
2022/07/21	2	37.40	2	37.60	37.40	0	4,299	0.00%
2022/07/20	4	37.18	1	37.55	36.70	3	4,271	0.07%
2022/07/19	2	37.18	10	37.22	37.00	-8	4,298	-0.19%
2022/07/18	3	36.52	7	36.61	36.55	-4	4,321	-0.09%
2022/07/15	1	35.75	0	0.00	36.25	1	4,382	0.02%
2022/07/14	1	35.70	5	35.52	35.75	-4	4,375	-0.09%
2022/07/13	3	34.77	8	34.80	34.65	-5	4,450	-0.11%
2022/07/12	1	33.30	3	33.60	33.75	-2	4,434	-0.05%
2022/07/11	20	34.58	20	34.30	34.30	0	4,472	0.00%
2022/07/08	8	34.98	0	0.00	35.05	8	4,537	0.18%
2022/07/07	4	33.34	0	0.00	34.15	4	4,540	0.09%
2022/07/05	2	33.10	0	0.00	33.10	2	4,476	0.04%
2022/07/04	1	31.90	0	0.00	31.80	1	4,452	0.02%
2022/07/01	2	34.05	1	34.80	32.80	1	4,448	0.02%
2022/06/30	2	35.78	0	0.00	35.05	2	4,405	0.05%
2022/06/29	0	0.00	1	36.25	36.40	-1	4,391	-0.02%
2022/06/28	1	35.90	0	0.00	36.25	1	4,394	0.02%
2022/06/27	2	35.45	2	35.83	36.10	0	4,382	0.00%
2022/06/24	2	34.88	0	0.00	34.90	2	4,382	0.05%
2022/06/23	1	34.20	0	0.00	34.40	1	4,354	0.02%
2022/06/20	2	36.25	4	35.45	34.55	-2	4,470	-0.04%
2022/06/17	3	36.83	1.1	36.69	37.05	2	4,498	0.04%
2022/06/16	6.1	38.61	2	38.73	37.70	4.1	4,464	0.09%
2022/06/15	1	37.60	0	0.00	37.60	1	4,459	0.02%
2022/06/14	2	37.30	5	37.41	38.00	-3	4,462	-0.07%
2022/06/13	0	0.00	1	38.35	38.20	-1	4,409	-0.02%
2022/06/10	0	0.00	6	38.93	38.95	-6	4,378	-0.14%
2022/06/09	1	38.00	0	0.00	39.10	1	4,316	0.02%
2022/06/08	6	39.43	6	38.80	38.80	0	4,253	0.00%
2022/06/02	1	39.30	27	39.29	39.15	-26	4,109	-0.63%
2022/06/01	17	39.09	9	39.23	39.75	8	4,025	0.20%
2022/05/31	25	38.43	7	38.80	38.30	18	3,857	0.47%
2022/05/30	6	38.08	5	38.16	38.20	1	3,733	0.03%
2022/05/27	5	37.75	3	38.20	37.30	2	3,628	0.06%
2022/05/26	4	37.64	2	37.25	37.30	2	3,507	0.06%
2022/05/25	0	0.00	1	36.75	37.30	-1	3,445	-0.03%
2022/05/24	1	36.05	0	0.00	36.25	1	3,431	0.03%
2022/05/23	1	36.95	1	36.95	36.95	0	3,402	0.00%
2022/05/20	4	38.06	1	37.90	37.30	3	3,371	0.09%
2022/05/19	6	37.93	7.8	37.76	38.10	-1.8	3,285	-0.05%
2022/05/18	6	37.40	17	37.46	37.70	-11	3,217	-0.34%
2022/05/17	3.2	37.00	4	37.44	37.80	-0.8	3,089	-0.02%
2022/05/16	0	0.00	3	35.92	35.55	-3	2,967	-0.10%
2022/05/13	0	0.00	13	34.92	34.70	-13	2,909	-0.45%
2022/05/12	5	35.56	2	35.50	34.80	3	2,865	0.10%
2022/05/11	23	37.27	19	37.60	36.05	4	2,793	0.14%
2022/05/10	19	36.15	15	36.85	37.15	4	2,526	0.16%
2022/05/09	7	36.11	0	0.00	34.80	7	2,351	0.30%
2022/05/06	0	0.00	12	36.12	37.00	-12	2,255	-0.53%
2022/05/05	3	36.62	6	36.32	36.60	-3	2,190	-0.14%
2022/05/04	3	35.67	6	35.63	35.50	-3	2,098	-0.14%
2022/05/03	4	35.23	0	0.00	35.40	4	2,089	0.19%
2022/04/29	1	35.85	0	0.00	35.25	1	2,086	0.05%
2022/04/28	0	0.00	1	34.65	34.80	-1	2,034	-0.05%
2022/04/27	2	34.03	5	33.75	34.80	-3	2,014	-0.15%
2022/04/26	5	34.85	4	34.93	34.75	1	1,960	0.05%
2022/04/25	2	35.03	6	35.30	34.95	-4	1,943	-0.21%
2022/04/22	8.2	36.71	12	36.72	36.75	-3.8	1,903	-0.20%
2022/04/21	24	36.29	19	36.27	36.55	5	1,846	0.27%
2022/04/20	6	35.62	4	35.76	35.75	2	1,764	0.11%
2022/04/19	13	35.41	9	35.53	35.70	4	1,739	0.23%
2022/04/18	2	34.95	1	35.00	34.60	1	1,646	0.06%
2022/04/15	6	35.30	5	35.05	35.05	1	1,655	0.06%
2022/04/14	7	35.39	8	35.84	35.95	-1	1,635	-0.06%
2022/04/13	1	35.95	8	35.63	35.40	-7	1,576	-0.44%
2022/04/12	1	33.80	0	0.00	33.70	1	1,534	0.07%
2022/04/11	1	34.35	0	0.00	33.85	1	1,552	0.06%
2022/04/08	1	34.65	2	34.85	34.55	-1	1,546	-0.06%
2022/04/07	0	0.00	2	34.30	34.05	-2	1,555	-0.13%
2022/04/01	1	35.00	0	0.00	35.00	1	1,602	0.06%
2022/03/31	2	35.15	1	35.45	35.35	1	1,606	0.06%
2022/03/30	1	35.10	0	0.00	34.95	1	1,606	0.06%
2022/03/29	1	35.00	1	35.15	35.15	0	1,635	0.00%
2022/03/28	5	34.40	0	0.00	34.95	5	1,766	0.28%
2022/03/25	5	35.56	0	0.00	35.30	5	1,828	0.27%
2022/03/24	2	35.63	1	35.80	35.60	1	1,804	0.06%
2022/03/23	5	35.37	21	35.48	35.80	-16	1,795	-0.89%
2022/03/22	13.1	34.86	3	34.50	35.05	10.1	1,824	0.56%
2022/03/21	1	33.80	4	34.10	33.85	-3	1,834	-0.16%
2022/03/18	2	33.60	9	33.72	34.10	-7	1,844	-0.38%
2022/03/17	1	31.90	1	32.75	32.75	0	1,804	0.00%
2022/03/10	0	0.00	10	31.85	31.75	-10	2,317	-0.43%
2022/03/09	12	30.61	1	30.70	31.10	11	2,390	0.46%
2022/03/08	1	30.10	0	0.00	30.05	1	2,730	0.04%
2022/03/07	6	31.07	0	0.00	30.95	6	2,775	0.22%
2022/03/03	2	33.18	6	32.90	32.90	-4	2,950	-0.14%
2022/03/01	0	0.00	2	32.93	33.30	-2	3,098	-0.06%
2022/02/25	1	31.70	2	32.08	32.10	-1	3,189	-0.03%
2022/02/24	17	31.37	0	0.00	31.20	17	3,368	0.50%
2022/02/23	1	32.85	1	33.00	32.85	0	3,701	0.00%
2022/02/22	2	32.50	0	0.00	32.60	2	3,991	0.05%
2022/02/21	5.1	33.35	0	0.00	33.45	5.1	4,217	0.12%
2022/02/18	1	33.55	0	0.00	33.70	1	4,695	0.02%
2022/02/14	0	0.00	38	33.06	33.10	-38	5,868	-0.65%
2022/02/11	0	0.00	0	34.20	34.30	0	5,876	0.00%
2022/02/10	2	34.50	0	0.00	34.20	2	5,892	0.03%
2022/02/09	43	34.23	0	0.00	34.50	43	5,959	0.72%
2022/02/08	0.2	33.50	0	34.00	33.85	0.2	5,968	0.00%
2022/02/07	0	0.00	2	32.55	33.05	-2	5,998	-0.03%
2022/01/26	2	32.30	1	32.30	32.30	1	6,018	0.02%
2022/01/25	5	32.53	0	0.00	32.40	5	6,076	0.08%
2022/01/21	0	0.00	6	34.20	33.75	-6	6,260	-0.10%
2022/01/20	1	34.45	0	0.00	34.60	1	6,280	0.02%
2022/01/18	2	35.63	0	0.00	35.45	2	6,566	0.03%
2022/01/17	1	35.40	1	35.40	35.85	0	6,690	0.00%
2022/01/14	1	34.60	2	34.80	34.85	-1	6,711	-0.01%
2022/01/13	0	0.00	2	35.90	35.45	-2	6,702	-0.03%
2022/01/12	0	0.00	5	35.94	35.75	-5	6,714	-0.07%
2022/01/11	2.1	36.42	3	36.48	35.95	-0.9	6,761	-0.01%
2022/01/10	2	37.30	5	36.95	37.00	-3	6,740	-0.04%
2022/01/07	13.1	37.65	8	37.72	37.50	5.1	6,737	0.08%
2022/01/06	4	38.61	0	0.00	38.70	4	6,700	0.06%
2022/01/05	1	38.85	8	39.09	39.30	-7	6,683	-0.10%
2022/01/04	1	39.15	4	39.14	39.40	-3	6,652	-0.05%
2022/01/03	0.1	39.20	8	39.24	39.10	-7.9	6,634	-0.12%
2021/12/30	4	39.08	0	0.00	39.10	4	6,651	0.06%
2021/12/29	5	39.63	3	39.58	39.40	2	6,644	0.03%
2021/12/28	1	39.00	3	39.32	39.00	-2	6,622	-0.03%
2021/12/27	1	39.55	1	39.40	39.45	0	6,640	0.00%
2021/12/24	0	0.00	6	39.73	39.30	-6	6,684	-0.09%
2021/12/23	2	40.25	2	40.30	39.70	0	6,758	0.00%
2021/12/22	6	40.57	11	41.04	40.10	-5	6,753	-0.07%
2021/12/21	1	39.80	3	39.87	39.85	-2	6,623	-0.03%
2021/12/20	3	38.92	0	0.00	38.80	3	6,552	0.05%
2021/12/17	1.1	39.39	10	39.30	39.25	-8.9	6,549	-0.14%
2021/12/16	20.1	40.56	16	40.56	40.35	4.1	6,532	0.06%
2021/12/15	9	39.48	10	39.98	40.10	-1	6,404	-0.02%
2021/12/14	2	39.03	12	38.80	38.55	-10	6,351	-0.16%
2021/12/13	13	39.45	0	0.00	39.30	13	6,328	0.21%
2021/12/10	0	0.00	4	39.71	39.40	-4	6,285	-0.06%
2021/12/09	21	40.46	21	40.14	39.85	0	6,274	0.00%
2021/12/08	12	40.60	17	40.49	40.95	-5	6,134	-0.08%
2021/12/07	23	38.82	18	38.93	38.50	5	6,003	0.08%
2021/12/06	8	39.79	4	39.56	39.25	4	5,974	0.07%
2021/12/03	11	40.36	1	40.45	40.30	10	5,895	0.17%
2021/12/02	202	41.94	17	42.01	40.25	185	5,841	3.17%	大買/鉅額交易
2021/12/01	0	0.00	3	41.00	41.30	-3	5,533	-0.05%
2021/11/30	5	41.12	9	41.30	40.70	-4	5,491	-0.07%
2021/11/29	8	39.87	17	39.34	40.05	-9	5,428	-0.17%
2021/11/26	6	39.87	5	40.22	39.90	1	5,333	0.02%
2021/11/25	11	41.21	1	41.45	41.25	10	5,249	0.19%
2021/11/24	7	41.53	2.1	41.46	41.40	4.9	5,206	0.09%
2021/11/23	15	42.24	13	42.17	41.10	2	5,122	0.04%
2021/11/22	75	44.39	86.3	44.54	43.90	-11.3	4,945	-0.23%
2021/11/19	31	43.58	32.3	43.14	43.00	-1.3	4,620	-0.03%
2021/11/18	17	42.34	69	42.08	42.60	-52	4,346	-1.20%
2021/11/17	57.1	42.47	57	42.33	42.30	0.1	4,139	0.00%
2021/11/16	40.4	39.87	57	39.90	41.60	-16.6	3,680	-0.45%
2021/11/15	57	37.66	56	38.04	38.75	1	3,017	0.03%
2021/11/12	11	35.45	1	35.10	35.25	10	2,731	0.37%
2021/11/11	16	35.00	14	34.56	34.45	2	2,701	0.07%
2021/11/09	0	0.00	5	33.90	33.90	-5	2,810	-0.18%
2021/11/08	11	34.15	8	34.15	34.10	3	2,833	0.11%
2021/11/04	0	0.00	12	33.73	33.70	-12	2,927	-0.41%
2021/11/02	12	33.92	0	0.00	33.75	12	2,955	0.41%
2021/11/01	50	35.06	20.1	35.41	35.20	29.9	2,932	1.02%
2021/10/29	4	33.86	19	33.81	33.55	-15	2,925	-0.51%
2021/10/28	1	34.30	1	34.10	34.00	0	3,046	0.00%
2021/10/27	15	34.29	7	34.03	34.45	8	3,092	0.26%
2021/10/26	26	34.23	6	34.23	34.20	20	3,179	0.63%
2021/10/25	2	34.10	1	32.15	34.35	1	3,018	0.03%
2021/10/22	3	32.00	1	32.35	32.15	2	2,984	0.07%
2021/10/21	6	32.08	4	32.40	31.65	2	3,051	0.07%
2021/10/20	2	31.70	0	0.00	32.05	2	3,095	0.06%
2021/10/19	2	31.95	0	0.00	31.90	2	3,175	0.06%
2021/10/15	0	0.00	3	30.50	30.90	-3	3,371	-0.09%
2021/10/14	1	29.30	0	0.00	29.80	1	3,426	0.03%
2021/10/13	1	29.50	0	0.00	29.50	1	3,733	0.03%
2021/10/12	0	0.00	1	31.10	30.30	-1	3,944	-0.03%
2021/10/08	1	31.55	0	0.00	31.60	1	4,057	0.02%
2021/10/07	0	0.00	3	31.80	31.85	-3	4,157	-0.07%
2021/10/05	0	0.00	1	29.50	30.45	-1	4,656	-0.02%
2021/10/04	0	0.00	3	29.67	29.40	-3	4,728	-0.06%
2021/09/30	3	32.35	2	33.20	32.80	1	4,892	0.02%
2021/09/29	1	31.05	1	31.15	31.15	0	4,971	0.00%
2021/09/28	5	31.74	1	31.40	31.65	4	5,194	0.08%
2021/09/27	0	0.00	0	31.40	31.40	0	5,240	0.00%
2021/09/24	0	0.00	3	31.15	31.40	-3	5,363	-0.06%
2021/09/23	0	0.00	1	31.15	31.20	-1	5,460	-0.02%
2021/09/16	2	31.95	0	0.00	31.65	2	6,924	0.03%
2021/09/14	2	33.05	1	33.25	32.45	1	7,303	0.01%
2021/09/13	4	32.70	1	32.50	32.50	3	7,347	0.04%
2021/09/10	1	32.55	0	32.20	32.60	1	7,451	0.01%
2021/09/08	2	30.60	0	0.00	30.55	2	7,977	0.03%
2021/09/06	2	32.30	4	32.73	32.30	-2	8,390	-0.02%
2021/09/03	1	33.80	1	34.40	34.00	0	8,438	0.00%
2021/09/02	0	0.00	2	34.83	34.05	-2	8,558	-0.02%
2021/09/01	1	35.40	0	0.00	35.00	1	8,777	0.01%
2021/08/31	1	34.80	1	34.75	34.75	0	8,840	0.00%
2021/08/30	4	35.29	0	0.00	34.90	4	8,912	0.04%
2021/08/25	1	36.10	1	36.50	36.25	0	9,002	0.00%
2021/08/23	1	35.25	1	35.55	35.50	0	9,088	0.00%
2021/08/20	0	0.00	6	33.98	33.75	-6	9,209	-0.07%
2021/08/19	3	34.22	0	0.00	33.70	3	9,247	0.03%
2021/08/18	1	34.60	1	34.35	34.60	0	9,301	0.00%
2021/08/17	9	33.74	2	33.75	33.50	7	9,337	0.07%
2021/08/16	1	34.10	1	34.85	35.40	0	9,299	0.00%
2021/08/13	5	35.65	0.2	36.55	35.50	4.8	9,172	0.05%
2021/08/12	1	36.75	0.3	36.50	36.60	0.7	9,192	0.01%
2021/08/11	16	35.50	1	36.45	35.35	15	9,168	0.16%
2021/08/10	1.1	36.88	10	36.19	36.90	-9	9,123	-0.10%
2021/08/09	2	36.68	7	36.91	35.95	-5	9,101	-0.05%
2021/08/06	2	36.78	0	0.00	36.50	2	9,099	0.02%
2021/08/05	6	37.60	1	37.60	37.50	5	9,120	0.05%
2021/08/04	14	38.05	4	38.49	37.80	10	9,184	0.11%
2021/08/03	16.5	38.15	3	38.08	38.00	13.5	9,109	0.15%
2021/08/02	4	37.48	1	37.35	37.55	3	8,966	0.03%
2021/07/30	10	37.34	12	37.06	37.40	-2	8,921	-0.02%
2021/07/29	12	36.09	7	36.09	36.00	5	8,805	0.06%
2021/07/28	5	35.90	4	35.01	36.05	1	8,845	0.01%
2021/07/27	2	38.00	1	36.45	35.90	1	8,856	0.01%
2021/07/26	5	38.35	8	38.05	38.10	-3	8,823	-0.03%
2021/07/23	8	37.74	7	37.81	37.35	1	8,857	0.01%
2021/07/22	19	38.77	69	38.47	38.15	-50	9,000	-0.56%
2021/07/21	20	38.07	8	38.40	38.00	12	8,990	0.13%
2021/07/20	3	37.67	3	37.67	37.50	0	9,003	0.00%
2021/07/19	21	39.25	20	38.96	38.65	1	9,148	0.01%
2021/07/16	3	38.00	17	37.81	38.45	-14	9,054	-0.15%
2021/07/15	6	35.81	12	35.82	36.60	-6	9,097	-0.07%
2021/07/14	1	36.70	1	35.55	35.55	0	9,081	0.00%
2021/07/13	22	38.57	45	38.76	36.75	-23	9,254	-0.25%
2021/07/12	8	37.31	21	37.17	37.15	-13	9,344	-0.14%
2021/07/09	19	36.41	5	36.38	36.45	14	9,307	0.15%
2021/07/08	6	37.24	64	36.75	36.10	-58	9,274	-0.63%
2021/07/07	9	35.75	12	36.03	35.85	-3	9,188	-0.03%
2021/07/06	62	36.02	32.2	36.09	36.00	29.8	9,289	0.32%
2021/07/05	52	35.30	11	36.29	37.15	41	9,251	0.44%
2021/07/02	12	33.70	9	33.78	33.80	3	9,113	0.03%
2021/07/01	12	33.65	47	33.73	32.90	-35	9,069	-0.39%
2021/06/30	19	35.07	14	34.92	34.35	5	8,956	0.06%
2021/06/29	34	35.67	14	35.53	34.70	20	8,887	0.23%
2021/06/28	59	36.27	47	36.31	36.50	12	8,813	0.14%
2021/06/25	54	34.79	46	34.83	35.45	8	8,203	0.10%
2021/06/24	3	32.08	7	32.38	32.25	-4	7,523	-0.05%
2021/06/23	8	32.20	8	32.52	32.25	0	7,440	0.00%
2021/06/22	3	31.75	7	31.56	31.45	-4	7,285	-0.05%
2021/06/21	10	31.45	9	31.31	31.90	1	7,237	0.01%
2021/06/18	26	31.98	4	32.36	32.25	22	7,129	0.31%
2021/06/17	17	32.29	17	32.04	31.80	0	6,859	0.00%
2021/06/16	5	30.95	1	30.95	30.95	4	6,583	0.06%
2021/06/15	23	30.92	7	31.46	31.65	16	6,476	0.25%
2021/06/11	0	0.00	1	30.05	29.95	-1	6,158	-0.02%
2021/06/09	25	29.75	16	29.94	29.85	9	6,003	0.15%
2021/06/08	4	28.71	2	28.78	28.55	2	5,783	0.03%
2021/06/07	2	28.15	14	28.01	29.00	-12	5,731	-0.21%
2021/06/04	1	28.20	16	28.42	28.05	-15	5,748	-0.26%
2021/06/03	0	0.00	12	28.48	28.50	-12	5,775	-0.21%
2021/06/02	5	28.47	10.1	28.53	28.20	-5.1	5,766	-0.09%
2021/06/01	4	28.80	2	29.05	28.60	2	5,698	0.04%
2021/05/31	8	28.76	7	28.84	28.70	1	5,669	0.02%
2021/05/28	7	28.76	12	28.78	28.45	-5	5,587	-0.09%
2021/05/27	10	28.00	0	0.00	28.00	10	5,473	0.18%
2021/05/26	5	27.77	17	28.08	28.45	-12	5,506	-0.22%
2021/05/25	1	26.20	11	27.15	27.20	-10	5,496	-0.18%
2021/05/24	0	0.00	1	26.00	25.85	-1	5,441	-0.02%
2021/05/21	11	25.86	1	25.40	25.35	10	5,454	0.18%
2021/05/19	2	25.00	0	0.00	25.00	2	5,466	0.04%
2021/05/18	6	24.44	2	24.03	25.10	4	5,465	0.07%
2021/05/17	5	22.89	0	0.00	22.85	5	5,433	0.09%
2021/05/14	2	26.50	0	0.00	25.30	2	5,387	0.04%
2021/05/13	2	25.73	1	26.30	25.55	1	5,362	0.02%
2021/05/12	6	26.88	10	26.15	26.50	-4	5,303	-0.08%
2021/05/11	0	0.00	6	27.83	27.50	-6	5,210	-0.12%
2021/05/10	1	29.05	25	29.80	29.05	-24	5,157	-0.47%
2021/05/07	10	29.68	1	29.65	29.75	9	5,139	0.18%
2021/05/06	10	29.30	23	28.68	28.95	-13	5,115	-0.25%
2021/05/05	5	29.60	1	29.45	29.10	4	5,109	0.08%
2021/05/04	36	28.78	20	27.63	29.25	16	5,082	0.31%
2021/05/03	2	29.50	2	29.93	29.20	0	5,006	0.00%
2021/04/29	16	30.88	0	0.00	30.80	16	4,965	0.32%
2021/04/28	20	32.30	4	31.63	31.65	16	4,914	0.33%
2021/04/27	11	30.45	0.5	30.75	30.75	10.5	4,706	0.22%
2021/04/26	33	30.93	21	30.70	30.50	12	4,620	0.26%
2021/04/23	8	29.53	22	30.54	30.85	-14	4,484	-0.31%
2021/04/22	34	30.03	28	29.79	30.00	6	4,320	0.14%
2021/04/21	28	30.43	35	30.19	30.35	-7	4,153	-0.17%
2021/04/20	28	28.93	2	29.00	29.05	26	4,019	0.65%
2021/04/19	31	29.20	10	29.14	29.40	21	4,048	0.52%
2021/04/16	34	28.08	33	28.00	28.45	1	4,275	0.02%
2021/04/15	21	26.70	75	26.55	26.75	-54	4,386	-1.23%
2021/04/14	6	24.97	0	0.00	25.10	6	4,292	0.14%
2021/04/13	15	26.03	3	25.90	25.50	12	4,262	0.28%
2021/04/12	3	26.53	2	26.65	26.55	1	4,217	0.02%
2021/04/09	4	25.43	3	26.18	26.10	1	4,050	0.02%
2021/04/08	0.5	25.70	7	25.88	25.70	-6.5	4,123	-0.16%
2021/04/07	0	0.00	1	24.95	25.15	-1	4,064	-0.02%
2021/04/06	1	24.85	1	24.80	24.85	0	4,037	0.00%
2021/04/01	0	0.00	6	24.82	24.80	-6	4,027	-0.15%
2021/03/31	2	25.30	41	25.00	25.00	-39	3,999	-0.98%
2021/03/30	21.1	24.65	3	24.75	24.65	18.1	3,903	0.46%
2021/03/29	1	24.25	0	0.00	24.20	1	3,869	0.03%
2021/03/26	6	24.32	1	24.30	24.20	5	3,876	0.13%
2021/03/25	20	24.56	9	24.61	24.20	11	3,876	0.28%
2021/03/24	6	23.93	0	0.00	24.00	6	3,821	0.16%
2021/03/23	7	24.46	0	0.00	24.30	7	4,033	0.17%
2021/03/22	3	24.02	0	0.00	24.30	3	4,054	0.07%
2021/03/18	0	24.35	0	0.00	24.20	0	4,049	0.00%
2021/03/15	3	24.05	1	24.05	24.05	2	4,150	0.05%
2021/03/11	0	0.00	7	24.62	24.55	-7	4,119	-0.17%
2021/03/10	10	25.14	5	24.91	24.60	5	4,127	0.12%
2021/03/09	5	25.18	3	24.87	25.10	2	4,054	0.05%
2021/03/04	0	0.00	1	24.55	24.40	-1	4,209	-0.02%
2021/02/26	1	25.05	6	25.07	25.00	-5	4,216	-0.12%
2021/02/25	2	25.08	12	25.01	25.05	-10	4,155	-0.24%
2021/02/22	7	24.09	8	24.30	24.30	-1	4,161	-0.02%
2021/02/19	2	23.70	3	23.85	23.90	-1	4,116	-0.02%
2021/02/18	1	23.15	0	0.00	23.20	1	4,069	0.02%
2021/02/04	1	21.85	3	22.00	21.85	-2	4,027	-0.05%
2021/01/29	0	0.00	1	22.95	22.35	-1	4,003	-0.02%
2021/01/27	1	24.05	0	0.00	23.40	1	3,967	0.03%
2021/01/26	1	23.35	0	0.00	23.20	1	3,919	0.03%
2021/01/25	14	22.83	0	0.00	22.75	14	3,849	0.36%
2021/01/22	1	22.90	10	23.15	23.15	-9	3,815	-0.24%
2021/01/21	1	23.95	1	23.65	23.20	0	3,789	0.00%
2021/01/19	5	23.80	2	24.05	23.85	3	3,706	0.08%
2021/01/18	2	23.70	0	0.00	23.80	2	3,680	0.05%
2021/01/15	3	24.57	1	23.95	24.10	2	3,651	0.05%
2021/01/14	2	24.53	1	24.85	24.60	1	3,597	0.03%
2021/01/13	5	25.18	6	25.33	24.30	-1	3,556	-0.03%
2021/01/12	3	24.57	3	24.45	24.00	0	3,453	0.00%
2021/01/11	25	26.34	35	26.22	25.70	-10	3,311	-0.30%
2021/01/08	51	25.83	166.2	25.33	26.60	-115.2	2,800	-4.11%	大賣/鉅額交易
2021/01/07	1	23.40	4	24.20	24.20	-3	2,254	-0.13%
2021/01/06	1	23.85	0	0.00	23.10	1	2,185	0.05%
2021/01/05	5	23.40	10	23.60	23.50	-5	2,149	-0.23%
2021/01/04	5	23.90	3	23.78	24.00	2	2,119	0.09%
2020/12/31	33	24.19	17	24.20	24.15	16	2,087	0.77%
2020/12/30	0	0.00	5	23.86	23.65	-5	1,871	-0.27%
2020/12/22	15	22.97	11	22.89	22.40	4	1,748	0.23%
2020/12/18	1	24.15	2	23.60	23.60	-1	1,705	-0.06%
2020/12/17	14	24.34	18	24.54	24.60	-4	1,636	-0.24%
2020/12/16	0	0.00	3	23.65	23.80	-3	1,398	-0.21%
2020/12/11	1	23.70	0	0.00	23.15	1	1,342	0.07%
2020/12/10	0	0.00	35	23.90	23.60	-35	1,319	-2.65%
2020/12/09	22	23.89	48	23.82	23.65	-26	1,278	-2.03%
2020/12/08	3	23.13	0	0.00	23.00	3	1,227	0.24%
2020/12/07	0	0.00	2	23.20	23.15	-2	1,226	-0.16%
2020/12/04	0	0.00	1	23.15	23.10	-1	1,219	-0.08%
2020/12/03	1	23.25	2	23.30	23.00	-1	1,251	-0.08%
2020/12/02	4	23.24	1	23.45	23.15	3	1,252	0.24%
2020/12/01	1	22.95	1	22.90	22.95	0	1,198	0.00%
2020/11/30	5	23.23	4	23.18	23.00	1	1,181	0.08%
2020/11/27	0	0.00	15	22.32	22.75	-15	1,085	-1.38%
2020/11/25	1	21.75	2	21.98	22.15	-1	1,058	-0.09%
2020/11/24	1	22.15	1	22.15	21.95	0	1,064	0.00%
2020/11/23	14	22.52	1	22.10	22.45	13	1,070	1.21%
2020/11/20	1	21.90	5	21.90	22.00	-4	1,007	-0.40%
2020/11/18	2	21.00	0	0.00	21.10	2	999	0.20%
2020/11/12	1	20.75	1	20.85	20.75	0	1,253	0.00%
2020/11/10	0	0.00	3	21.00	20.60	-3	1,316	-0.23%
2020/11/05	3	21.00	1	21.15	20.95	2	1,339	0.15%
2020/11/04	1	20.95	0	0.00	21.00	1	1,387	0.07%
2020/10/19	0	0.00	1	21.10	21.00	-1	1,944	-0.05%
2020/10/15	1	21.25	0	0.00	21.10	1	2,055	0.05%
2020/10/14	0	0.00	1	21.20	21.10	-1	2,114	-0.05%
2020/10/06	1	21.15	1	21.20	21.15	0	2,295	0.00%
2020/09/29	0	0.00	1	20.55	20.55	-1	2,433	-0.04%
2020/09/28	1	20.50	0	0.00	20.50	1	2,542	0.04%
2020/09/24	5	20.80	0	0.00	20.80	5	2,780	0.18%
2020/09/22	5	22.00	0	0.00	22.00	5	2,973	0.17%
2020/09/18	5	22.50	0	0.00	22.50	5	2,964	0.17%
2020/09/15	0	0.00	5	22.19	22.15	-5	2,941	-0.17%
2020/09/11	2	21.90	1	22.10	21.85	1	2,951	0.03%
2020/09/09	3	22.30	0	0.00	22.40	3	2,925	0.10%
2020/09/08	8	22.67	0	0.00	22.70	8	2,914	0.27%
2020/09/04	5	22.00	0	0.00	22.20	5	2,851	0.18%
2020/08/27	0	0.00	1	23.55	23.65	-1	2,859	-0.03%
2020/08/26	1	23.75	1	23.65	23.60	0	2,829	0.00%
2020/08/25	6	23.48	6	23.50	23.50	0	2,797	0.00%
2020/08/24	1	23.70	1	23.50	23.55	0	2,780	0.00%
2020/08/21	0	0.00	1	23.25	23.45	-1	2,778	-0.04%
2020/08/20	10	22.90	0	0.00	22.85	10	2,780	0.36%
2020/08/19	0	0.00	9	24.57	24.10	-9	2,747	-0.33%
2020/08/18	11	24.84	11	24.82	24.60	0	2,747	0.00%
2020/08/17	1	24.25	0	0.00	24.25	1	2,648	0.04%
2020/08/14	2	23.40	0	0.00	23.75	2	2,623	0.08%
2020/08/13	7	23.36	0	0.00	23.15	7	2,621	0.27%
2020/08/05	0	0.00	5	23.95	23.95	-5	2,628	-0.19%
2020/08/04	13	23.83	0	0.00	23.35	13	2,609	0.50%
2020/08/03	0	0.00	20	23.60	23.45	-20	2,518	-0.79%
2020/07/31	7	23.07	0	0.00	22.90	7	2,516	0.28%
2020/07/30	0	0.00	5	22.35	22.80	-5	2,529	-0.20%
2020/07/22	0	0.00	4	23.30	22.80	-4	2,533	-0.16%
2020/07/21	2	22.80	0	0.00	23.00	2	2,581	0.08%
2020/07/15	3	22.90	2	22.70	22.40	1	2,577	0.04%
2020/07/13	0	0.00	7	22.48	22.55	-7	2,567	-0.27%
2020/07/10	0	0.00	20	22.50	22.35	-20	2,570	-0.78%
2020/07/09	0	0.00	20	23.44	23.00	-20	2,546	-0.79%
2020/07/08	0	0.00	5	22.73	22.85	-5	2,481	-0.20%
2020/07/07	12	23.21	12	22.44	22.30	0	2,447	0.00%
2020/07/06	37	23.36	54	23.33	23.55	-17	2,392	-0.71%
2020/07/03	1	21.85	0	0.00	21.80	1	2,231	0.04%
2020/07/02	37	21.74	6	21.83	21.70	31	2,168	1.43%
2020/07/01	0	0.00	4	21.26	21.50	-4	2,001	-0.20%
2020/06/29	1	20.20	0	0.00	20.05	1	1,954	0.05%
2020/06/18	1	20.60	1	20.75	20.55	0	1,964	0.00%
2020/06/11	1	20.50	0	0.00	20.20	1	1,988	0.05%
2020/06/10	11	20.99	1	20.90	20.85	10	1,977	0.51%
2020/06/08	0	0.00	2	22.00	21.85	-2	1,986	-0.10%
2020/06/05	0	0.00	2	21.80	21.55	-2	2,006	-0.10%
2020/06/04	1	21.50	0	0.00	21.50	1	1,991	0.05%
2020/06/03	2	21.50	0	0.00	21.45	2	1,991	0.10%
2020/05/28	0	0.00	1	21.35	20.75	-1	1,975	-0.05%
2020/05/26	2	21.68	4	21.93	21.55	-2	1,939	-0.10%
2020/05/25	0	0.00	2	21.75	21.80	-2	1,905	-0.10%
2020/05/21	0	0.00	0	21.05	21.20	0	1,832	0.00%
2020/05/20	2	21.35	0	0.00	21.05	2	1,803	0.11%
2020/05/19	0	0.00	10	21.10	21.05	-10	1,784	-0.56%
2020/05/13	10	21.23	0	0.00	21.20	10	1,694	0.59%
2020/05/12	4	21.05	0.9	21.40	21.40	3.1	1,677	0.19%
2020/05/11	0	0.00	17	20.71	21.00	-17	1,588	-1.07%
2020/05/07	7	20.83	3	20.87	20.70	4	1,519	0.26%
2020/05/06	23	20.68	1	21.00	20.60	22	1,432	1.54%
2020/05/05	1	20.40	8.2	20.53	21.00	-7.2	1,374	-0.52%
2020/05/04	2	19.83	0.1	20.10	20.10	1.9	1,311	0.14%
2020/04/30	0	0.00	0.3	20.25	20.10	-0.3	1,304	-0.02%
2020/04/29	1	20.25	2	20.20	20.20	-1	1,295	-0.08%
2020/04/28	3	20.18	1	20.40	20.20	2	1,284	0.16%
2020/04/27	4	20.16	7	20.02	20.00	-3	1,265	-0.24%
2020/04/24	12	20.15	2	20.03	20.05	10	1,225	0.82%
2020/04/21	0	0.00	2	19.23	19.00	-2	1,096	-0.18%
2020/04/20	13	19.76	8	19.98	19.80	5	1,068	0.47%
2020/04/17	1	18.95	1	19.00	19.00	0	959	0.00%
2020/04/16	1	18.95	4	19.01	19.10	-3	926	-0.32%
2020/04/15	0	0.00	3	18.32	18.75	-3	860	-0.35%
2020/04/14	4	18.13	1	18.15	18.15	3	837	0.36%
2020/04/10	0	0.00	1	18.00	18.00	-1	843	-0.12%
2020/04/09	0	18.15	0	0.00	17.95	0	849	0.00%
2020/04/08	0	0.00	1	17.20	17.20	-1	797	-0.13%
2020/04/01	0	16.50	0	0.00	15.55	0	790	0.00%
2020/03/27	2	15.70	0	0.00	15.60	2	790	0.25%
2020/03/25	0	0.00	1	15.80	15.55	-1	803	-0.12%
2020/03/24	3	15.20	0	0.00	15.25	3	800	0.37%
2020/03/20	0	0.00	1	14.90	14.90	-1	801	-0.12%
2020/03/19	2	13.83	0	0.00	13.55	2	809	0.25%
2020/03/13	0	0.00	3	16.65	17.10	-3	934	-0.32%
2020/03/12	0	18.25	3	19.00	18.25	-3	928	-0.32%
2020/03/11	5	19.38	4	19.11	19.10	1	930	0.11%
2020/03/04	6	18.88	0	0.00	18.80	6	1,250	0.48%
2020/02/17	3	18.55	0	0.00	18.60	3	1,232	0.24%
2020/02/12	2	18.60	0.2	18.70	18.70	1.8	1,256	0.14%
2020/02/03	1	17.50	0	0.00	18.20	1	1,424	0.07%
2020/01/30	2	18.98	0	0.00	18.60	2	1,411	0.14%
2020/01/20	0	0.00	2	20.25	20.20	-2	1,392	-0.14%
2020/01/07	0	0.00	1	20.10	20.10	-1	1,436	-0.07%
2020/01/06	0	0.00	1	20.40	20.30	-1	1,488	-0.07%
2020/01/03	2	21.03	0	0.00	20.80	2	1,483	0.13%
2019/12/27	0	0.00	15	20.95	20.95	-15	1,470	-1.02%
2019/12/25	0	0.00	1	21.00	21.00	-1	1,472	-0.07%
2019/12/20	2	21.20	7	21.27	21.05	-5	1,479	-0.34%
2019/12/17	1	21.15	20	21.15	21.15	-19	1,567	-1.21%
2019/12/16	0	0.00	1	20.95	21.25	-1	1,565	-0.06%
2019/12/13	2	21.03	0	0.00	20.70	2	1,555	0.13%
2019/12/11	2	21.38	2	21.45	21.20	0	1,530	0.00%
2019/12/10	3	21.47	2	21.33	21.35	1	1,465	0.07%
2019/12/09	0	0.00	4	21.09	20.85	-4	1,420	-0.28%
2019/12/06	0	0.00	8	21.20	21.10	-8	1,487	-0.54%
2019/12/05	3	21.70	14	21.80	21.50	-11	1,491	-0.74%
2019/12/04	5	21.39	7	21.65	21.70	-2	1,437	-0.14%
2019/12/03	2	21.30	3	21.22	21.25	-1	1,390	-0.07%
2019/12/02	10	21.40	15	21.30	21.40	-5	1,356	-0.37%
2019/11/29	0	0.00	6	20.53	20.80	-6	1,203	-0.50%
2019/11/28	1	20.15	0	0.00	20.15	1	1,181	0.08%
2019/11/27	0	0.00	2	20.18	20.15	-2	1,208	-0.17%
2019/11/21	3	20.25	2	20.25	20.20	1	1,378	0.07%
2019/11/19	0	0.00	5	20.05	20.00	-5	1,428	-0.35%
2019/11/18	1	20.05	0	0.00	20.10	1	1,444	0.07%
2019/11/14	0	0.00	1	19.85	19.85	-1	1,488	-0.07%
2019/11/12	0	0.00	2	19.90	19.95	-2	1,567	-0.13%
2019/11/11	10	20.12	0	0.00	19.85	10	1,586	0.63%
2019/11/08	5	20.70	0	0.00	20.40	5	1,584	0.32%
2019/11/07	13	20.98	2	21.25	20.70	11	1,613	0.68%
2019/11/06	5	20.55	0	0.00	20.65	5	1,550	0.32%
2019/11/05	0	0.00	5	20.80	20.70	-5	1,546	-0.32%
2019/11/01	2	20.55	3	20.70	20.50	-1	1,521	-0.07%
2019/10/31	0	0.00	4	20.05	20.00	-4	1,492	-0.27%
2019/10/30	0	0.00	2	20.20	20.10	-2	1,499	-0.13%
2019/10/29	12	20.32	0	0.00	20.10	12	1,511	0.79%
2019/10/25	4	20.50	0	0.00	20.45	4	1,647	0.24%
2019/10/24	1	20.50	2	20.70	20.65	-1	1,673	-0.06%
2019/10/23	21	20.84	0	0.00	20.60	21	1,710	1.23%
2019/10/18	4	20.60	0	0.00	20.55	4	1,702	0.23%
2019/10/16	6	20.65	2	20.80	20.45	4	1,699	0.24%
2019/10/14	3	20.63	0	0.00	20.35	3	1,672	0.18%
2019/10/04	0	0.00	6	20.60	20.45	-6	1,602	-0.37%
2019/10/03	0	0.00	5	20.31	20.35	-5	1,593	-0.31%
2019/09/27	2	20.00	0	0.00	19.95	2	1,638	0.12%
2019/09/25	1	20.30	3	20.25	20.20	-2	1,673	-0.12%
2019/09/24	7	20.59	1	20.50	20.35	6	1,671	0.36%
2019/09/20	6	20.88	0	0.00	20.95	6	1,636	0.37%
2019/09/17	2	20.35	0	0.00	20.20	2	1,532	0.13%
2019/09/12	2	20.70	1	20.65	20.60	1	1,518	0.07%
2019/09/11	2	20.80	0	0.00	20.70	2	1,510	0.13%
2019/09/10	1	22.25	1	22.15	21.10	0	1,484	0.00%
2019/09/06	0	0.00	1	21.55	21.50	-1	1,360	-0.07%
2019/09/05	1	21.60	0	0.00	21.45	1	1,343	0.07%
2019/09/04	8	21.84	0	0.00	21.65	8	1,327	0.60%
2019/09/03	0	0.00	5	21.65	21.50	-5	1,301	-0.38%
2019/08/30	1	21.35	2	21.75	20.95	-1	1,255	-0.08%
2019/08/29	4	21.46	2	21.43	21.45	2	1,226	0.16%
2019/08/28	1	21.05	4	21.08	20.95	-3	1,173	-0.26%
2019/08/27	1	20.65	1	20.45	20.60	0	1,121	0.00%
2019/08/23	1	20.50	2	20.45	20.00	-1	1,045	-0.10%
2019/08/21	0.2	21.90	1	21.45	21.75	-0.8	962	-0.09%
2019/08/15	0	0.00	3	21.70	21.70	-3	869	-0.35%
2019/08/13	0	0.00	1	21.85	21.70	-1	785	-0.13%
2019/08/12	2	21.65	6	21.81	21.85	-4	768	-0.52%
2019/08/07	0	0.00	2	21.00	21.00	-2	718	-0.28%
2019/08/02	2	20.90	1	21.10	21.05	1	709	0.14%
2019/07/30	2	21.75	3	21.53	21.45	-1	724	-0.14%
2019/07/29	4	21.91	6	21.90	21.90	-2	707	-0.28%
2019/07/25	0	0.00	2	21.10	21.10	-2	566	-0.35%
2019/07/24	0	0.00	1	20.75	20.80	-1	527	-0.19%
2019/07/23	0	0.00	1	20.60	20.50	-1	524	-0.19%
2019/07/18	1	20.25	0	0.00	20.25	1	635	0.16%
2019/07/12	0	0.00	1	20.70	20.50	-1	658	-0.15%
2019/07/11	0	0.00	1	20.50	20.40	-1	665	-0.15%
2019/07/09	2	20.28	0	0.00	20.25	2	697	0.29%
2019/07/05	1	20.90	1	21.00	20.85	0	730	0.00%
2019/07/03	7	20.62	0	0.00	20.65	7	844	0.83%
2019/06/21	0	0.00	1	19.55	19.40	-1	954	-0.10%
2019/05/22	1	19.35	0	0.00	19.30	1	1,221	0.08%
2019/05/09	0	0.00	1	20.20	20.15	-1	1,235	-0.08%
2019/05/08	2	20.90	0	0.00	20.85	2	1,216	0.16%
2019/05/07	3	21.10	1	20.95	20.90	2	1,211	0.17%
2019/05/06	1	20.70	0	0.00	20.80	1	1,175	0.09%
2019/05/03	1	21.20	9	21.20	21.40	-8	1,159	-0.69%
2019/05/02	0	0.00	1	21.20	21.20	-1	1,147	-0.09%
2019/04/30	3	20.70	0	0.00	20.80	3	1,139	0.26%
2019/04/29	0	0.00	1	20.60	20.60	-1	1,134	-0.09%
2019/04/25	6	21.75	2	21.78	21.50	4	1,106	0.36%
2019/04/24	2	21.63	1	21.75	21.80	1	1,055	0.09%
2019/04/23	0.2	21.20	0	0.00	21.20	0.2	998	0.02%
2019/04/22	0	0.00	3	21.18	21.20	-3	996	-0.30%
2019/04/15	0	0.00	6	21.35	21.15	-6	945	-0.63%
2019/04/11	1	21.40	1	21.35	21.15	0	935	0.00%
2019/04/10	4	21.81	0	0.00	21.80	4	902	0.44%
2019/04/09	0	0.00	4	21.15	21.50	-4	802	-0.50%
2019/04/08	3	21.15	5	21.13	21.40	-2	747	-0.27%
2019/04/03	3	20.93	3	20.87	20.85	0	707	0.00%
2019/03/28	0	0.00	1	20.15	19.85	-1	635	-0.16%
2019/03/27	4	19.90	0	0.00	19.90	4	629	0.64%
2019/03/25	1	19.60	0	0.00	19.75	1	623	0.16%
2019/03/19	3	20.02	2	19.95	19.90	1	620	0.16%
2019/03/18	0	0.00	1	19.75	19.60	-1	593	-0.17%
2019/03/15	1	19.85	0	0.00	19.85	1	589	0.17%
2019/02/26	12	18.85	5	19.01	19.05	7	623	1.12%
2019/02/25	0	0.00	1	18.50	18.60	-1	551	-0.18%
2019/02/15	0	0.00	1	18.00	18.00	-1	665	-0.15%
2019/02/14	1	18.60	0	0.00	18.20	1	664	0.15%
2019/01/17	0	0.00	34	17.70	17.70	-34	767	-4.43%
2019/01/10	0	0.00	20	17.70	17.70	-20	767	-2.61%
2019/01/09	1	17.85	41	17.80	17.80	-40	771	-5.19%
2019/01/04	0	0.00	1	17.65	17.65	-1	781	-0.13%
2019/01/03	2	18.30	1	18.15	18.00	1	801	0.12%
2018/12/28	1	18.10	1	18.10	18.10	0	902	0.00%
2018/12/26	0	0.00	1	18.05	17.60	-1	894	-0.11%
2018/12/25	1	18.10	0	0.00	17.90	1	894	0.11%
2018/12/24	4	18.20	2	18.25	18.35	2	890	0.22%
2018/12/20	0	0.00	1	17.65	17.50	-1	859	-0.12%
2018/12/17	1	18.40	1	18.35	18.00	0	858	0.00%
2018/12/13	1	18.25	0	0.00	18.05	1	849	0.12%
2018/12/12	1	18.25	1	18.30	18.30	0	847	0.00%
2018/12/05	0	0.00	2	18.00	18.05	-2	819	-0.24%
2018/12/03	2	18.50	3	18.40	18.50	-1	837	-0.12%
2018/11/30	1	18.15	1	17.80	18.00	0	797	0.00%
2018/11/29	1	18.00	0	0.00	17.70	1	783	0.13%
2018/11/28	1	18.10	2	17.73	18.05	-1	774	-0.13%
2018/11/27	1	17.20	0	0.00	17.35	1	751	0.13%
2018/11/20	0	0.00	1	17.15	16.95	-1	861	-0.12%
2018/11/19	1	17.70	0	0.00	16.90	1	871	0.11%
2018/11/16	2	17.43	2	17.20	17.40	0	787	0.00%
2018/11/09	1	16.95	1	16.90	16.70	0	798	0.00%
2018/11/07	1	16.35	1	16.55	17.00	0	775	0.00%
2018/11/06	1	15.85	1	16.05	16.00	0	795	0.00%
2018/10/31	0	0.00	0.2	15.20	15.15	-0.2	1,029	-0.02%
2018/10/11	0	0.00	3	15.40	15.20	-3	1,337	-0.22%
2018/09/07	1	19.50	0	0.00	19.30	1	2,072	0.05%
2018/09/06	0	0.00	1	20.15	19.90	-1	2,075	-0.05%
2018/09/05	0	0.00	1	20.35	20.20	-1	2,076	-0.05%
2018/09/04	0	0.00	4	20.35	20.35	-4	2,084	-0.19%
2018/09/03	3	20.60	0	0.00	20.35	3	2,104	0.14%
2018/08/31	0	0.00	3	20.45	20.55	-3	2,112	-0.14%
2018/08/30	3	20.55	0	0.00	20.60	3	2,123	0.14%
2018/08/29	1	20.75	3	20.80	20.65	-2	2,135	-0.09%
2018/08/28	3	20.42	6	20.37	20.40	-3	2,124	-0.14%
2018/08/27	2	21.05	0	0.00	21.25	2	2,139	0.09%
2018/08/14	0	0.00	0.1	21.50	21.45	-0.1	2,280	0.00%
2018/08/10	2	22.28	12	22.21	22.05	-10	2,225	-0.45%
2018/08/09	3	22.10	0	0.00	22.10	3	2,141	0.14%
2018/08/08	5	21.75	1	21.90	21.55	4	2,107	0.19%
2018/08/07	5	21.98	3	21.87	21.75	2	2,157	0.09%
2018/08/06	3	21.73	3	21.67	21.60	0	2,098	0.00%
2018/08/03	0	0.00	3	20.97	21.00	-3	2,074	-0.14%
2018/08/02	0	0.00	2	21.15	20.90	-2	2,066	-0.10%
2018/07/31	2	21.40	0	0.00	21.40	2	2,047	0.10%
2018/07/30	0	0.00	1	21.55	21.35	-1	2,045	-0.05%
2018/07/27	1	21.85	0	0.00	21.75	1	2,030	0.05%
2018/07/26	3	21.50	32	21.50	21.50	-29	2,036	-1.42%
2018/07/25	1	21.50	0	0.00	21.40	1	2,031	0.05%
2018/07/23	13	22.07	17	21.57	21.40	-4	1,996	-0.20%
2018/07/20	0	0.00	24	21.10	21.10	-24	1,886	-1.27%
2018/07/18	0	0.00	2	20.90	20.90	-2	1,860	-0.11%
2018/07/17	0	0.00	7	21.00	21.25	-7	1,846	-0.38%
2018/07/16	30	21.05	7	20.99	20.90	23	1,824	1.26%
2018/07/13	48	21.43	5	21.02	21.50	43	1,814	2.37%
2018/07/12	16	21.18	18	20.69	20.65	-2	1,757	-0.11%
2018/07/11	0	0.00	7	20.51	20.45	-7	1,729	-0.40%
2018/07/10	61	21.43	40	21.30	21.30	21	1,710	1.23%
2018/07/09	4.3	21.89	1	22.05	22.05	3.3	1,615	0.20%
2018/07/06	40	20.05	0	0.00	20.20	40	1,500	2.67%
2018/07/05	20	20.50	0	0.00	20.20	20	1,489	1.34%
2018/07/04	21	20.56	1	20.85	20.75	20	1,483	1.35%
2018/07/03	0	0.00	2	21.30	20.30	-2	1,455	-0.14%
2018/07/02	1	21.35	0	0.00	21.25	1	1,420	0.07%
2018/06/29	1	21.55	2	21.53	21.25	-1	1,407	-0.07%
2018/06/28	2	21.90	13	21.80	21.20	-11	1,366	-0.81%
2018/06/27	4	21.49	16	21.46	21.50	-12	1,206	-0.99%
2018/06/26	0	0.00	9	20.70	20.70	-9	1,077	-0.84%
2018/06/25	0	0.00	1	20.45	20.35	-1	1,065	-0.09%
2018/06/22	0	0.00	10	20.50	20.40	-10	1,063	-0.94%
2018/06/21	2	20.85	0	0.00	20.50	2	1,070	0.19%
2018/06/14	2	20.80	0	0.00	20.70	2	1,052	0.19%
2018/06/07	0	0.00	4	21.05	21.15	-4	1,018	-0.39%
2018/06/06	1	21.15	7	21.16	21.20	-6	1,049	-0.57%
2018/06/05	0.3	20.90	11	21.36	21.00	-10.7	1,049	-1.02%
2018/06/04	21	21.72	0	0.00	21.30	21	1,024	2.05%
2018/05/31	1	20.95	1	21.10	20.90	0	965	0.00%
2018/05/29	0	0.00	5	20.46	20.50	-5	869	-0.58%
2018/05/28	17	20.31	3	20.33	20.70	14	844	1.66%
2018/05/17	10	19.72	0	0.00	19.80	10	879	1.14%
2018/05/15	1	19.40	5	19.20	19.30	-4	902	-0.44%
2018/04/09	0	0.00	17	19.85	20.00	-17	2,328	-0.73%
2018/04/02	0	0.00	5	19.90	19.90	-5	2,345	-0.21%
2018/03/21	0	20.40	0	0.00	20.40	0	2,453	0.00%
2018/03/12	2	21.10	1	20.90	21.20	1	2,629	0.04%
2018/03/09	1	20.65	0	0.00	20.85	1	2,605	0.04%
2018/03/07	0	0.00	1	20.35	20.35	-1	2,660	-0.04%
2018/03/06	1	20.70	0	0.00	20.55	1	2,768	0.04%
2018/02/26	0	0.00	11	20.81	20.65	-11	3,170	-0.35%
2018/02/21	10	21.20	0	0.00	21.00	10	3,377	0.30%
2018/02/09	16	20.51	0	0.00	20.45	16	3,618	0.44%
2018/02/08	0	0.00	4	20.86	20.80	-4	3,593	-0.11%
2018/02/07	0	0.00	1	20.95	21.05	-1	3,583	-0.03%
2018/02/06	5	20.00	0	0.00	20.15	5	3,529	0.14%
2018/02/05	7	21.26	5	21.30	21.40	2	3,498	0.06%
2018/02/02	5	22.05	0	0.00	22.40	5	3,486	0.14%
2018/01/29	4	22.81	5	22.56	22.50	-1	3,588	-0.03%
2018/01/26	18	22.44	15	22.52	22.65	3	3,444	0.09%
2018/01/25	13	22.65	1	22.55	22.50	12	3,425	0.35%
2018/01/24	1	22.85	1	22.00	22.85	0	3,323	0.00%
2018/01/22	3	21.35	4	21.43	22.00	-1	3,253	-0.03%
2018/01/18	14	22.24	3	22.10	21.75	11	3,398	0.32%
2018/01/16	0	0.00	1	21.75	21.70	-1	3,396	-0.03%
2018/01/15	0	0.00	3	21.50	21.95	-3	3,390	-0.09%
2018/01/10	1	21.55	0	0.00	21.30	1	3,366	0.03%
2018/01/09	5	22.25	2	22.35	22.20	3	3,311	0.09%
2018/01/08	1	22.80	2	22.85	22.40	-1	3,290	-0.03%
2018/01/05	98	23.42	17	23.48	23.20	81	3,239	2.50%
2018/01/04	14	23.14	3	23.25	23.20	11	3,111	0.35%
2018/01/03	1	22.25	0	0.00	22.15	1	2,863	0.03%