華夏 (1305)-凱基-中壢券商分點個股進出

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

華夏

(1305)

可現股當沖

股價
18.15
漲跌
▼0.10
漲幅
-0.55%
成交量
1,132張
產業
上市塑膠類股
602人加入追蹤

立即追蹤
本地時間:13:30

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

華夏 (1305)籌碼相關－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
2024/05/03	0	18.35	0	0.00	18.15	0	1,326	0.00%
2024/05/02	2	18.10	5	18.20	18.25	-3	1,313	-0.23%
2024/04/29	5	18.50	0	0.00	18.50	5	1,300	0.38%
2024/04/26	1	17.90	1	17.80	17.90	0	1,275	0.00%
2024/04/25	1	18.00	0	0.00	17.90	1	1,261	0.08%
2024/04/19	0.5	18.05	0	0.00	17.95	0.5	1,264	0.04%
2024/04/17	2	18.15	0	0.00	18.15	2	1,231	0.16%
2024/04/16	2	18.35	0	0.00	18.20	2	1,225	0.16%
2024/04/15	0.2	19.00	0	0.00	18.75	0.2	1,211	0.02%
2024/04/12	4	18.60	0	0.00	18.60	4	1,190	0.34%
2024/04/11	4	18.88	0	0.00	18.80	4	1,182	0.34%
2024/04/08	0	0.00	1	18.50	18.55	-1	1,133	-0.09%
2024/04/03	1	18.50	0	0.00	18.55	1	1,122	0.09%
2024/04/02	8	19.05	0	0.00	18.85	8	1,115	0.72%
2024/04/01	1	18.65	0.1	18.80	18.75	0.9	1,080	0.08%
2024/03/28	1	18.10	0	0.00	18.10	1	1,057	0.09%
2024/03/26	0	18.30	2	18.25	18.15	-2	1,079	-0.19%
2024/03/25	0.2	18.15	1	18.10	18.20	-0.8	1,072	-0.07%
2024/03/22	0	0.00	1	18.25	18.25	-1	1,077	-0.09%
2024/03/19	0	18.45	0	0.00	18.45	0	1,113	0.00%
2024/03/18	0	0.00	10	18.30	18.35	-10	1,098	-0.91%
2024/03/15	0	18.85	1	18.70	18.70	-1	1,080	-0.09%
2024/03/14	4	19.19	0	0.00	19.05	4	1,057	0.38%
2024/03/13	2	19.08	1	19.39	19.05	1	1,056	0.09%
2024/03/12	1	19.40	0	0.00	19.35	1	1,047	0.10%
2024/03/11	2	19.28	20	19.15	19.20	-18	1,066	-1.69%
2024/03/08	1	19.20	6	19.15	19.15	-5	1,071	-0.47%
2024/03/07	1	19.25	3	19.40	19.25	-2	1,088	-0.18%
2024/03/06	2	19.45	3	19.55	19.45	-1	1,069	-0.09%
2024/03/05	3	19.80	0	0.00	19.80	3	1,038	0.29%
2024/03/04	1.1	19.95	0	0.00	19.90	1.1	1,034	0.11%
2024/03/01	2	20.15	0	0.00	20.10	2	1,021	0.20%
2024/02/29	0	0.00	3	20.33	20.35	-3	1,024	-0.29%
2024/02/27	1	20.40	2	20.28	20.30	-1	1,018	-0.10%
2024/02/26	0	0.00	3	20.50	20.50	-3	1,010	-0.30%
2024/02/23	3	20.55	0	0.00	20.50	3	1,015	0.30%
2024/02/22	1	20.85	1	20.95	20.80	0	1,015	0.00%
2024/02/21	2	20.90	0	0.00	20.85	2	1,021	0.20%
2024/02/20	1	20.90	1	21.05	21.05	0	1,038	0.00%
2024/02/19	10	21.20	1	21.05	21.20	9	1,079	0.83%
2024/02/16	1	20.70	0	0.00	20.65	1	1,102	0.09%
2024/01/30	1	20.55	0	0.00	20.50	1	1,161	0.09%
2024/01/29	3	20.98	0	0.00	20.85	3	1,189	0.25%
2024/01/26	0	0.00	1	20.65	20.80	-1	1,196	-0.08%
2024/01/25	1	20.50	0	0.00	20.40	1	1,217	0.08%
2024/01/24	0	0.00	1	20.55	20.55	-1	1,226	-0.08%
2024/01/22	0	0.00	1	20.35	20.20	-1	1,233	-0.08%
2024/01/19	4	20.30	0	0.00	20.25	4	1,237	0.32%
2024/01/17	3	20.42	2	20.25	20.25	1	1,247	0.08%
2024/01/16	6	20.88	0	0.00	20.85	6	1,241	0.48%
2024/01/15	1	21.45	1	21.40	21.40	0	1,241	0.00%
2024/01/11	0	21.55	0	0.00	21.55	0	1,383	0.00%
2024/01/10	0	0.00	1	21.80	21.65	-1	1,482	-0.07%
2024/01/08	0	0.00	2	22.45	22.25	-2	1,517	-0.13%
2024/01/05	1	22.25	0	0.00	22.20	1	1,526	0.07%
2024/01/02	2	22.40	0	0.00	22.45	2	1,603	0.12%
2023/12/28	0	0.00	4.1	22.41	22.45	-4.1	1,612	-0.25%
2023/12/26	0	0.00	3	22.60	22.60	-3	1,648	-0.18%
2023/12/25	0	0.00	2	22.30	22.25	-2	1,661	-0.12%
2023/12/22	0	0.00	0.2	22.75	22.60	-0.2	1,677	-0.01%
2023/12/21	1	23.30	0	0.00	23.20	1	1,681	0.06%
2023/12/20	1.2	23.26	0	0.00	23.35	1.2	1,686	0.07%
2023/12/18	2.1	23.79	33	23.56	23.60	-30.9	1,683	-1.84%
2023/12/15	2	23.00	0	0.00	23.05	2	1,646	0.12%
2023/12/14	1	22.55	1.1	22.79	22.70	-0.1	1,686	0.00%
2023/12/12	1	22.55	1	22.65	22.55	0	1,740	0.00%
2023/12/11	3	22.80	2	22.70	22.70	1	1,792	0.06%
2023/12/08	20	23.10	0	0.00	23.05	20	1,916	1.04%
2023/12/07	1	22.70	0	0.00	22.70	1	1,974	0.05%
2023/12/06	1	22.95	1	23.00	23.00	0	2,049	0.00%
2023/12/04	2	23.75	0	0.00	23.75	2	2,160	0.09%
2023/12/01	0	0.00	1	23.40	23.40	-1	2,152	-0.05%
2023/11/30	0	0.00	1	23.40	23.35	-1	2,180	-0.05%
2023/11/29	1	23.50	0	0.00	23.40	1	2,246	0.04%
2023/11/28	0	0.00	4	23.43	23.45	-4	2,256	-0.18%
2023/11/27	0	0.00	0.2	23.50	23.25	-0.2	2,268	-0.01%
2023/11/22	0	0.00	1	23.30	23.25	-1	2,283	-0.04%
2023/11/21	0	23.50	3	23.37	23.40	-3	2,282	-0.13%
2023/11/20	0	0.00	1	23.50	23.50	-1	2,281	-0.04%
2023/11/17	2	23.48	15	23.42	23.40	-13	2,294	-0.57%
2023/11/16	8	23.33	7.1	23.24	23.35	0.9	2,293	0.04%
2023/11/15	0	0.00	21.5	22.84	22.90	-21.5	2,262	-0.95%
2023/11/14	2	21.90	0	0.00	22.10	2	2,257	0.09%
2023/11/10	8	22.49	0	0.00	22.35	8	2,325	0.34%
2023/11/09	1	22.70	1	22.85	22.75	0	2,368	0.00%
2023/11/08	0	0.00	1	22.50	22.65	-1	2,406	-0.04%
2023/11/07	1	22.45	0	0.00	22.25	1	2,426	0.04%
2023/11/06	3	22.70	14	22.68	22.70	-11	2,453	-0.45%
2023/11/03	11	22.34	1	22.35	22.25	10	2,481	0.40%
2023/11/02	0	0.00	1	21.70	22.25	-1	2,553	-0.04%
2023/11/01	1	21.50	0	0.00	21.50	1	2,613	0.04%
2023/10/31	1	21.80	0	0.00	21.35	1	2,717	0.04%
2023/10/30	1	21.80	0	0.00	21.70	1	2,985	0.03%
2023/10/27	2	21.80	1	22.15	21.85	1	3,052	0.03%
2023/10/25	0	0.00	1	22.15	21.95	-1	3,299	-0.03%
2023/10/24	10	21.75	0	0.00	21.75	10	3,357	0.30%
2023/10/23	0	0.00	1	21.55	21.55	-1	3,386	-0.03%
2023/10/20	1	21.55	2	21.45	21.70	-1	3,400	-0.03%
2023/10/19	16	22.41	3	22.10	22.10	13	3,411	0.38%
2023/10/18	1	22.85	0	0.00	23.55	1	3,345	0.03%
2023/10/17	3.5	23.18	1	23.05	23.05	2.5	3,277	0.08%
2023/10/16	2	23.35	1	23.50	23.50	1	3,300	0.03%
2023/10/13	0	22.90	1	22.90	22.90	-1	3,329	-0.03%
2023/10/12	0	0.00	1	22.90	23.00	-1	3,341	-0.03%
2023/10/11	2.1	23.04	0	0.00	22.80	2.1	3,340	0.06%
2023/10/06	0	0.00	2	23.73	23.75	-2	3,291	-0.06%
2023/10/05	21	23.53	0	0.00	23.60	21	3,291	0.64%
2023/10/04	3	23.53	0	0.00	23.40	3	3,293	0.09%
2023/10/03	14	24.22	0	0.00	23.95	14	3,283	0.43%
2023/10/02	5	24.65	1	24.45	24.45	4	3,272	0.12%
2023/09/28	0	0.00	2	24.95	24.90	-2	3,266	-0.06%
2023/09/27	0	24.30	0	0.00	24.40	0	3,250	0.00%
2023/09/26	3	24.67	0	0.00	24.45	3	3,213	0.09%
2023/09/25	1	25.20	0	0.00	25.15	1	3,182	0.03%
2023/09/21	2	25.30	1	25.80	25.40	1	3,163	0.03%
2023/09/20	0	0.00	20	26.00	26.10	-20	3,145	-0.64%
2023/09/19	1	26.05	2	26.53	26.35	-1	3,136	-0.03%
2023/09/18	2	26.25	3.1	26.02	26.15	-1.1	3,080	-0.03%
2023/09/15	16	26.09	2	26.00	26.00	14	3,057	0.46%
2023/09/14	4	26.36	2	26.45	26.50	2	3,019	0.07%
2023/09/13	3.1	26.45	15.6	26.58	26.45	-12.5	2,970	-0.42%
2023/09/12	19.1	25.52	6	25.64	25.60	13.1	2,858	0.46%
2023/09/11	4	25.68	31	25.95	25.70	-27	2,803	-0.96%
2023/09/08	12	25.97	13.2	26.19	26.25	-1.2	2,718	-0.05%
2023/09/07	10	24.90	1	24.95	24.90	9	2,585	0.35%
2023/09/06	3	24.88	18	25.06	24.75	-15	2,575	-0.58%
2023/09/05	2	25.10	23.1	25.02	25.00	-21.1	2,556	-0.83%
2023/09/04	18	25.51	3.3	25.01	25.45	14.7	2,531	0.58%
2023/09/01	6	24.38	6	24.18	24.30	0	2,479	0.00%
2023/08/31	2.2	23.95	3	24.13	24.15	-0.8	2,478	-0.03%
2023/08/30	2	23.50	5.1	23.77	23.85	-3.1	2,469	-0.12%
2023/08/28	3	23.00	0	0.00	22.75	3	2,467	0.12%
2023/08/25	0	0.00	1	23.15	23.10	-1	2,467	-0.04%
2023/08/24	0	22.90	0	23.10	23.05	0	2,464	0.00%
2023/08/23	0	0.00	7.1	22.90	23.05	-7.1	2,480	-0.29%
2023/08/22	0	0.00	3	23.00	23.00	-3	2,469	-0.12%
2023/08/21	12	23.34	0	0.00	23.50	12	2,467	0.49%
2023/08/18	8	23.89	5	24.08	23.80	3	2,462	0.12%
2023/08/17	1	22.80	2	23.40	23.35	-1	2,440	-0.04%
2023/08/16	9	23.87	5	23.99	23.50	4	2,406	0.17%
2023/08/14	5	24.62	5	24.95	24.30	0	2,330	0.00%
2023/08/11	6	25.63	3	25.83	25.50	3	2,293	0.13%
2023/08/10	0	0.00	2	25.75	25.65	-2	2,277	-0.09%
2023/08/09	4	25.80	31	25.89	25.70	-27	2,243	-1.20%
2023/08/08	4	25.98	3	25.97	25.65	1	2,190	0.05%
2023/08/07	1	24.95	2	25.80	25.80	-1	2,127	-0.05%
2023/08/04	9	25.07	2	25.20	25.40	7	2,050	0.34%
2023/08/02	18.1	26.41	15	26.25	25.55	3.1	1,954	0.16%
2023/08/01	1	24.60	3.2	24.08	24.60	-2.2	1,685	-0.13%
2023/07/31	8	24.38	5	24.10	24.30	3	1,636	0.18%
2023/07/28	4	23.65	71.1	23.41	23.25	-67.1	1,510	-4.44%
2023/07/27	2	22.20	0.4	22.90	22.85	1.6	1,440	0.11%
2023/07/26	0.1	22.35	0	0.00	22.25	0.1	1,382	0.00%
2023/07/25	5	21.95	0	0.00	22.10	5	1,344	0.37%
2023/07/24	6.1	22.05	0	0.00	22.00	6.1	1,306	0.47%
2023/07/21	2	22.70	0	0.00	22.45	2	1,266	0.16%
2023/07/19	16	22.74	4	22.73	22.85	12	1,201	1.00%
2023/07/18	0.1	22.90	0	0.00	22.95	0.1	1,173	0.00%
2023/07/17	4	22.20	0	22.60	22.55	4	1,139	0.35%
2023/07/12	27.2	22.47	0	0.00	22.40	27.2	1,136	2.39%
2023/07/11	5.1	22.55	0	0.00	22.65	5.1	1,139	0.45%
2023/07/10	0	22.85	0	0.00	22.70	0	1,145	0.00%
2023/07/07	1.3	22.81	0	0.00	22.85	1.3	1,147	0.11%
2023/07/06	6.3	23.07	0	0.00	23.00	6.3	1,151	0.55%
2023/06/29	0.1	23.35	0	0.00	23.55	0.1	1,213	0.01%
2023/06/28	0	23.40	0	0.00	23.35	0	1,218	0.00%
2023/06/27	15	23.60	0	0.00	23.50	15	1,224	1.22%
2023/06/26	0.3	23.75	0	0.00	23.75	0.3	1,224	0.02%
2023/06/21	5	23.85	0	0.00	23.95	5	1,227	0.41%
2023/06/20	5	23.95	0	0.00	24.00	5	1,242	0.40%
2023/06/19	1	24.20	0	0.00	24.20	1	1,273	0.08%
2023/06/16	0	0.00	3	24.35	24.25	-3	1,303	-0.23%
2023/06/15	18	24.01	1	24.30	23.95	17	1,324	1.28%
2023/06/13	0	0.00	2	24.00	24.00	-2	1,452	-0.14%
2023/06/12	1	24.10	0	0.00	24.10	1	1,482	0.07%
2023/06/08	1	24.00	0	0.00	24.05	1	1,661	0.06%
2023/06/07	3	24.00	0	0.00	24.05	3	1,698	0.18%
2023/06/05	0	0.00	2	24.30	24.30	-2	1,732	-0.12%
2023/06/02	2	23.85	0	0.00	23.75	2	1,752	0.11%
2023/06/01	0	23.70	0	0.00	23.60	0	1,864	0.00%
2023/05/31	0	23.80	1	23.60	23.60	-1	1,881	-0.05%
2023/05/29	4	23.94	0	0.00	23.85	4	1,983	0.20%
2023/05/26	1	24.30	0	0.00	24.30	1	1,990	0.05%
2023/05/25	5	24.35	2	24.35	24.20	3	2,005	0.15%
2023/05/24	1	24.70	0	0.00	24.85	1	2,026	0.05%
2023/05/23	0	0.00	0	24.60	24.60	0	2,030	0.00%
2023/05/19	0	0.00	4.2	24.19	24.15	-4.2	2,042	-0.21%
2023/05/18	2	23.97	0	0.00	23.95	2	2,045	0.10%
2023/05/17	2	23.85	10.2	24.15	24.15	-8.2	2,044	-0.40%
2023/05/16	0.1	23.70	0	0.00	23.65	0.1	2,050	0.00%
2023/05/15	0	23.30	1	23.30	23.20	-1	2,041	-0.05%
2023/05/12	3.3	23.39	0	0.00	23.50	3.3	2,076	0.16%
2023/05/11	3.3	23.39	0	0.00	23.30	3.3	2,091	0.16%
2023/05/10	0	23.60	1.1	23.85	23.80	-1.1	2,083	-0.05%
2023/05/09	0	23.60	1	23.80	23.75	-1	2,107	-0.05%
2023/05/08	14.1	23.96	0	0.00	23.95	14.1	2,154	0.66%
2023/05/05	1.1	24.16	0	0.00	24.15	1.1	2,296	0.05%
2023/05/04	6	24.30	10	24.30	24.60	-4	2,351	-0.17%
2023/05/03	11.2	24.07	1	24.05	24.05	10.2	2,434	0.42%
2023/05/02	0	0.00	2	24.95	24.85	-2	2,444	-0.08%
2023/04/28	1	24.95	0	0.00	25.05	1	2,520	0.04%
2023/04/27	1	25.20	1	25.10	25.05	0	2,597	0.00%
2023/04/26	2	24.65	1	24.85	25.00	1	2,633	0.04%
2023/04/25	0	24.95	0	0.00	24.90	0	2,677	0.00%
2023/04/21	4.2	25.13	0	0.00	25.05	4.2	2,853	0.15%
2023/04/20	0.1	25.70	0	0.00	25.55	0.1	3,105	0.00%
2023/04/19	0	26.30	0	26.15	26.15	0	3,129	0.00%
2023/04/18	0	0.00	10	26.80	26.75	-10	3,150	-0.32%
2023/04/13	0	0.00	1	27.20	26.80	-1	3,265	-0.03%
2023/04/11	2	26.70	0	0.00	26.70	2	3,356	0.06%
2023/04/10	1	27.05	0	0.00	27.00	1	3,443	0.03%
2023/04/07	0	0.00	1	27.15	27.05	-1	3,535	-0.03%
2023/03/30	0	25.95	0	0.00	26.05	0	4,059	0.00%
2023/03/29	0	0.00	0.1	26.20	26.10	-0.1	4,084	0.00%
2023/03/28	0	26.00	0.2	26.13	25.90	-0.2	4,171	0.00%
2023/03/27	0.1	26.07	0	0.00	26.05	0.1	4,216	0.00%
2023/03/24	0	26.25	1	26.40	26.35	-1	4,311	-0.02%
2023/03/22	1	26.00	0	0.00	26.15	1	4,585	0.02%
2023/03/21	3	26.43	1	26.30	26.30	2	4,736	0.04%
2023/03/20	5	27.05	1.1	27.09	27.10	3.9	5,044	0.08%
2023/03/17	2.1	26.45	2.2	26.86	26.75	-0.1	5,337	0.00%
2023/03/16	0	25.30	1	25.60	25.60	-1	5,254	-0.02%
2023/03/15	2	26.33	1	26.15	25.75	1	5,224	0.02%
2023/03/14	0.1	25.79	0	26.00	26.20	0.1	5,205	0.00%
2023/03/13	4	25.96	0	0.00	26.00	4	5,115	0.08%
2023/03/10	1.2	27.01	0	0.00	26.70	1.2	5,051	0.02%
2023/03/09	13	27.61	0	0.00	27.55	13	5,047	0.26%
2023/03/08	3	28.12	4	28.20	28.05	-1	5,104	-0.02%
2023/03/07	1	28.30	1	28.35	28.35	-0.1	5,078	0.00%
2023/03/06	5	28.32	1	28.90	28.20	4	5,067	0.08%
2023/03/03	1	27.45	0	0.00	27.55	1	4,959	0.02%
2023/03/02	0.1	27.85	0	0.00	27.55	0.1	4,946	0.00%
2023/03/01	1	27.70	0	0.00	27.70	1	4,870	0.02%
2023/02/24	0.2	28.48	2	28.40	28.55	-1.8	4,828	-0.04%
2023/02/23	0	0.00	4	28.35	28.25	-4	4,801	-0.08%
2023/02/22	0	0.00	0.4	28.35	28.45	-0.4	4,803	-0.01%
2023/02/20	0	0.00	6	28.06	28.00	-6	4,800	-0.12%
2023/02/17	3	27.70	20	27.75	27.70	-17	4,799	-0.35%
2023/02/16	1	27.90	2	27.83	27.75	-1	4,821	-0.02%
2023/02/14	1	27.70	2.1	27.75	27.90	-1.1	4,801	-0.02%
2023/02/13	2.2	26.85	3	27.35	27.35	-0.8	4,788	-0.02%
2023/02/10	1	26.85	0	0.00	26.70	1	4,791	0.02%
2023/02/09	1	27.30	3	27.23	27.20	-2	4,769	-0.04%
2023/02/08	0	27.67	0	0.00	27.55	0	4,757	0.00%
2023/02/07	20	27.75	4	27.81	27.80	16	4,760	0.34%
2023/02/06	0.1	27.55	5	27.47	27.45	-4.9	4,745	-0.10%
2023/02/03	17.2	27.47	0	0.00	27.20	17.2	4,696	0.37%
2023/02/02	5	28.55	0	28.50	28.35	5	4,543	0.11%
2023/02/01	5.1	28.95	34	28.75	29.20	-28.9	4,474	-0.65%
2023/01/31	4	28.47	4.2	28.36	28.15	-0.2	4,374	0.00%
2023/01/30	4	28.94	4	29.38	28.70	0	4,323	0.00%
2023/01/17	0	0.00	35.4	28.55	29.10	-35.4	4,240	-0.84%
2023/01/16	0	27.60	0	0.00	27.90	0	4,160	0.00%
2023/01/13	1	28.15	1	28.05	28.05	0	4,131	0.00%
2023/01/12	2	27.95	7	28.28	28.40	-5	4,116	-0.12%
2023/01/11	8	27.99	12.3	28.11	28.30	-4.3	4,036	-0.11%
2023/01/10	20.3	27.47	14.6	27.97	28.00	5.8	3,929	0.15%
2023/01/09	0	0.00	12	26.90	26.80	-12	3,662	-0.33%
2023/01/06	0.2	25.98	3	26.25	26.50	-2.8	3,617	-0.08%
2023/01/05	6	26.04	7	25.89	25.80	-1	3,595	-0.03%
2023/01/04	0	0.00	8	26.61	26.75	-8	3,532	-0.23%
2023/01/03	0	0.00	1	26.70	26.70	-1	3,506	-0.03%
2022/12/30	2	26.73	0	0.00	26.40	2	3,446	0.06%
2022/12/29	1	26.55	6	26.63	26.80	-5	3,383	-0.15%
2022/12/28	2	26.63	7.2	26.93	27.10	-5.2	3,335	-0.15%
2022/12/27	1	26.95	2	27.10	26.55	-1	3,238	-0.03%
2022/12/26	6	26.55	7	26.29	26.90	-1	3,138	-0.03%
2022/12/23	11.4	26.31	12.2	26.34	26.50	-0.8	3,055	-0.03%
2022/12/22	9.5	25.74	14.2	25.71	26.20	-4.7	2,820	-0.17%
2022/12/21	0	0.00	6	23.97	24.05	-6	2,646	-0.23%
2022/12/20	1	23.36	10	23.67	23.45	-9	2,635	-0.34%
2022/12/19	1	24.85	17	24.81	24.40	-16	2,562	-0.62%
2022/12/16	7	25.56	5	25.55	25.25	2	2,508	0.08%
2022/12/15	8.5	26.15	26	25.85	25.80	-17.5	2,413	-0.73%
2022/12/14	14	25.24	6	25.30	25.35	8	2,253	0.36%
2022/12/13	10	25.39	6	25.74	25.90	4	2,115	0.19%
2022/12/12	47.1	24.95	23.2	24.94	25.60	23.9	1,944	1.23%
2022/12/09	3.1	24.28	30.5	24.33	24.35	-27.4	1,596	-1.72%
2022/12/07	1	21.45	1	21.45	21.50	0	1,260	0.00%
2022/12/06	1	21.95	1	21.70	21.70	0	1,258	0.00%
2022/12/05	0	0.00	1	22.35	22.45	-1	1,245	-0.08%
2022/12/02	2	22.25	0	0.00	22.30	2	1,245	0.16%
2022/12/01	5	22.24	1.2	22.12	22.10	3.8	1,228	0.31%
2022/11/30	5	22.52	2	22.40	22.35	3	1,197	0.25%
2022/11/28	0.5	21.50	5	21.60	21.60	-4.5	1,131	-0.40%
2022/11/25	2	21.15	1	21.25	21.05	1	1,117	0.09%
2022/11/24	1	20.95	16	20.98	20.95	-15	1,107	-1.35%
2022/11/23	7	20.63	0	0.00	20.65	7	1,103	0.63%
2022/11/21	2	20.40	0	0.00	20.40	2	1,127	0.18%
2022/11/18	11	20.71	0	0.00	20.70	11	1,133	0.97%
2022/11/17	0	0.00	1	20.95	21.15	-1	1,134	-0.09%
2022/11/16	2	20.55	1	20.30	20.30	1	1,118	0.09%
2022/11/15	12	21.08	0	0.00	21.05	12	1,105	1.09%
2022/11/14	3	20.75	1	20.50	20.85	2	1,094	0.18%
2022/11/11	1	20.35	0	0.00	20.20	1	1,069	0.09%
2022/11/09	2	20.38	2.2	20.43	20.45	-0.2	1,079	-0.02%
2022/11/08	0	0.00	1	20.25	20.40	-1	1,073	-0.09%
2022/11/03	1	19.50	0	0.00	19.40	1	1,089	0.09%
2022/11/02	1	19.60	2	19.60	19.75	-1	1,092	-0.09%
2022/10/27	5	19.95	0	0.00	20.00	5	1,230	0.41%
2022/10/25	0.2	19.50	0	0.00	19.30	0.2	1,244	0.02%
2022/10/24	0.1	19.40	0	0.00	19.40	0.1	1,251	0.01%
2022/10/20	1	19.40	1	20.10	20.60	0	1,366	0.00%
2022/10/18	0	0.00	5	19.85	19.95	-5	1,365	-0.37%
2022/10/17	0	0.00	5	19.10	19.45	-5	1,366	-0.37%
2022/10/13	0.2	19.85	0	0.00	19.10	0.2	1,376	0.01%
2022/10/12	0	0.00	1	20.10	20.20	-1	1,371	-0.07%
2022/10/11	0	0.00	1	20.20	20.00	-1	1,377	-0.07%
2022/10/04	1	20.40	0	0.00	20.60	1	1,467	0.07%
2022/09/30	0	0.00	1	19.90	20.50	-1	1,505	-0.07%
2022/09/29	1	19.85	0	0.00	20.20	1	1,538	0.06%
2022/09/28	0	0.00	2	19.65	19.50	-2	1,517	-0.13%
2022/09/27	0.1	20.30	0	0.00	20.35	0.1	1,493	0.01%
2022/09/26	3	21.03	0	0.00	20.65	3	1,471	0.20%
2022/09/23	1	21.70	0	0.00	21.75	1	1,465	0.07%
2022/09/22	0	0.00	1	22.20	21.80	-1	1,466	-0.07%
2022/09/21	3	22.35	0	0.00	22.20	3	1,456	0.21%
2022/09/20	0	0.00	1	22.35	22.35	-1	1,455	-0.07%
2022/09/19	1	22.80	0	0.00	22.40	1	1,458	0.07%
2022/09/13	10	23.35	0	0.00	23.45	10	1,464	0.68%
2022/09/12	0	0.00	2	23.45	23.45	-2	1,465	-0.14%
2022/09/06	4	23.30	0	0.00	22.80	4	1,463	0.27%
2022/09/02	1	22.90	0.1	23.80	22.85	1	1,457	0.07%
2022/08/30	3	23.40	0	0.00	23.45	3	1,454	0.21%
2022/08/29	2	23.45	0	0.00	23.55	2	1,454	0.14%
2022/08/25	3	24.32	1	24.30	24.30	2	1,440	0.14%
2022/08/24	0	0.00	1.1	24.50	24.50	-1.1	1,441	-0.07%
2022/08/19	1	24.15	0	0.00	24.30	1	1,425	0.07%
2022/08/18	1	24.00	1	24.20	24.20	0	1,420	0.00%
2022/08/17	0	0.00	0.2	24.30	24.10	-0.2	1,427	-0.01%
2022/08/16	1	24.05	4.3	24.08	24.00	-3.3	1,417	-0.23%
2022/08/12	5.3	24.02	0	0.00	23.95	5.3	1,419	0.37%
2022/08/11	0.1	23.50	0	0.00	23.65	0.1	1,412	0.01%
2022/08/10	1.1	23.30	0	0.00	23.15	1.1	1,414	0.07%
2022/08/09	1	22.95	2	22.98	23.00	-1	1,400	-0.07%
2022/08/08	0	0.00	1.5	22.43	22.55	-1.5	1,397	-0.11%
2022/08/05	1.5	22.87	0	0.00	22.85	1.5	1,382	0.11%
2022/08/04	5	23.28	3	22.45	22.75	2	1,417	0.14%
2022/08/03	0.5	25.00	5	24.85	24.80	-4.5	1,338	-0.34%
2022/08/02	2	25.20	0	0.00	25.10	2	1,370	0.15%
2022/08/01	3	25.45	1	25.55	25.55	2	1,405	0.14%
2022/07/29	7	25.10	0	0.00	25.15	7	1,416	0.49%
2022/07/27	3	27.90	2	27.83	27.85	1	1,352	0.08%
2022/07/26	4	28.58	0	0.00	28.40	4	1,290	0.31%
2022/07/25	5	28.45	0	0.00	28.50	5	1,267	0.39%
2022/07/22	11	28.30	0	0.00	28.40	11	1,261	0.87%
2022/07/20	0	0.00	0.1	28.55	28.15	-0.1	1,283	0.00%
2022/07/19	2	28.08	3.3	28.20	28.20	-1.3	1,288	-0.10%
2022/07/18	1	27.15	1.4	27.48	27.70	-0.4	1,286	-0.03%
2022/07/14	7	27.09	0.1	27.20	27.15	6.9	1,292	0.53%
2022/07/13	0	0.00	3.3	27.10	27.00	-3.3	1,284	-0.26%
2022/07/12	2	26.13	2	26.45	25.85	0	1,265	0.00%
2022/07/11	0	0.00	4	27.19	27.25	-4	1,245	-0.32%
2022/07/07	2	28.35	0	0.00	28.30	2	1,222	0.16%
2022/07/04	0	0.00	1	29.65	29.60	-1	1,256	-0.08%
2022/07/01	0	0.00	2	29.90	29.50	-2	1,296	-0.15%
2022/06/29	1	31.75	0	0.00	31.75	1	1,317	0.08%
2022/06/23	0	0.00	2	30.38	30.60	-2	1,410	-0.14%
2022/06/21	0	0.00	5	30.95	31.00	-5	1,587	-0.32%
2022/06/17	0	0.00	1	31.40	31.20	-1	1,674	-0.06%
2022/06/10	1	32.35	5	32.45	32.90	-4	1,796	-0.22%
2022/06/09	2	32.68	0	0.00	32.90	2	1,819	0.11%
2022/06/08	1	32.70	0	0.00	32.85	1	1,848	0.05%
2022/06/07	1	32.25	0	0.00	32.30	1	1,868	0.05%
2022/06/06	1	32.00	0.1	32.00	32.05	1	1,878	0.05%
2022/06/01	4	31.76	3	31.72	31.80	1	2,044	0.05%
2022/05/31	2	31.55	0	0.00	31.40	2	2,158	0.09%
2022/05/30	1	31.35	1	31.20	31.35	0	2,347	0.00%
2022/05/27	1	30.85	2	30.85	30.90	-1	2,462	-0.04%
2022/05/23	1	30.95	0	0.00	30.85	1	2,651	0.04%
2022/05/19	0	0.00	6	30.58	30.75	-6	2,790	-0.22%
2022/05/17	0	0.00	1	30.30	30.30	-1	2,839	-0.04%
2022/05/16	6	29.85	7	29.64	29.65	-1	2,916	-0.03%
2022/05/12	1.2	29.19	0	0.00	28.85	1.2	3,237	0.04%
2022/05/10	1	30.60	0	0.00	30.70	1	3,403	0.03%
2022/05/09	1	31.75	0	0.00	31.60	1	3,378	0.03%
2022/05/05	1	33.80	0	0.00	33.80	1	3,383	0.03%
2022/05/04	0.8	33.35	0	0.00	33.60	0.8	3,397	0.02%
2022/04/29	1	33.15	0	0.00	33.25	1	3,440	0.03%
2022/04/28	1	32.65	0	0.00	32.95	1	3,471	0.03%
2022/04/22	3	33.57	0	0.00	33.65	3	3,553	0.08%
2022/04/19	3	33.30	0	0.00	33.45	3	3,615	0.08%
2022/04/14	1	33.90	0	0.00	33.95	1	3,927	0.03%
2022/04/13	5	33.60	1	33.75	33.90	4	3,968	0.10%
2022/04/11	3	33.83	0	0.00	33.60	3	4,014	0.07%
2022/04/07	0	34.30	0	0.00	34.20	0	4,010	0.00%
2022/04/06	2	34.95	0	0.00	34.95	2	3,999	0.05%
2022/04/01	1	35.20	1	34.85	35.25	0	4,000	0.00%
2022/03/31	4	35.15	0	35.10	35.00	4	4,005	0.10%
2022/03/30	1	35.30	1	35.35	35.35	0	4,031	0.00%
2022/03/29	2	35.30	4	35.25	35.30	-2	4,053	-0.05%
2022/03/25	1	36.25	0.1	36.03	35.95	0.9	4,160	0.02%
2022/03/24	1	35.90	3.1	35.59	35.90	-2.1	4,090	-0.05%
2022/03/23	1	35.25	4	35.39	35.55	-3	4,031	-0.07%
2022/03/22	5	34.91	0	0.00	34.95	5	3,982	0.13%
2022/03/21	2.1	35.07	0	0.00	35.15	2.1	4,003	0.05%
2022/03/18	2	34.75	1	34.70	34.70	1	4,014	0.02%
2022/03/17	0	34.60	0	0.00	34.45	0	4,082	0.00%
2022/03/15	0	0.00	1	33.80	33.80	-1	4,108	-0.02%
2022/03/14	1	34.35	0	0.00	34.15	1	4,155	0.02%
2022/03/10	6	34.44	1	34.35	34.30	5	4,201	0.12%
2022/03/09	1	34.25	0	34.25	34.00	1	4,225	0.02%
2022/03/08	3	34.02	0	0.00	33.70	3	4,261	0.07%
2022/03/07	2	34.65	1.1	34.63	34.60	0.9	4,226	0.02%
2022/03/04	2	35.73	1	35.60	35.60	1	4,253	0.02%
2022/03/03	16	35.90	22	36.21	36.25	-6	4,266	-0.14%
2022/03/02	5	35.47	4	35.50	35.45	1	4,168	0.02%
2022/03/01	3	35.00	1	35.05	35.60	2	4,205	0.05%
2022/02/25	1	34.20	32	34.55	34.55	-31	4,292	-0.72%
2022/02/24	2.2	34.27	1	34.30	34.20	1.2	4,334	0.03%
2022/02/23	4	35.09	21	35.16	35.05	-17	4,351	-0.39%
2022/02/22	1	36.15	2	35.20	34.90	-1	4,492	-0.02%
2022/02/21	1	35.45	4	35.50	35.50	-3	4,532	-0.07%
2022/02/18	2	35.18	0	0.00	35.15	2	4,592	0.04%
2022/02/17	4	35.23	0	0.00	35.25	4	4,631	0.09%
2022/02/16	7	34.97	3	35.08	35.35	4	4,720	0.08%
2022/02/15	1	35.55	0	0.00	35.25	1	4,848	0.02%
2022/02/14	25	36.02	8	36.04	35.55	17	4,982	0.34%
2022/02/11	6	35.68	9	35.56	35.65	-3	5,007	-0.06%
2022/02/10	6	34.92	3	34.98	35.10	3	4,961	0.06%
2022/02/09	3	34.22	1	34.65	34.55	2	5,178	0.04%
2022/02/08	3	34.52	0	0.00	34.55	3	5,261	0.06%
2022/02/07	2	34.00	1	34.15	34.30	1	5,345	0.02%
2022/01/25	1	33.20	0	0.00	33.00	1	5,690	0.02%
2022/01/24	5	33.40	1	33.35	33.35	4	5,776	0.07%
2022/01/21	1	34.05	1	33.90	33.90	0	5,853	0.00%
2022/01/20	2	34.38	0	0.00	34.25	2	5,975	0.03%
2022/01/19	18	34.55	0	0.00	34.20	18	6,055	0.30%
2022/01/18	1	34.35	4	34.33	34.25	-3	6,154	-0.05%
2022/01/13	0	0.00	4	34.16	34.00	-4	6,756	-0.06%
2022/01/12	8	33.49	0	0.00	33.75	8	6,994	0.11%
2022/01/11	0	0.00	1	33.45	33.55	-1	7,192	-0.01%
2022/01/10	7	33.97	6	34.10	33.80	1	7,561	0.01%
2022/01/07	6	35.34	25	35.81	34.75	-19	7,773	-0.24%
2022/01/05	0	0.00	1	35.05	34.80	-1	8,511	-0.01%
2022/01/04	2	34.95	9	35.03	34.90	-7	9,196	-0.08%
2022/01/03	1.4	34.79	9	35.00	35.05	-7.6	9,664	-0.08%
2021/12/29	0.1	34.65	1	34.65	34.80	-0.9	10,745	-0.01%
2021/12/28	1	34.30	0	0.00	34.35	1	11,326	0.01%
2021/12/27	1	34.45	6	34.38	34.30	-5	11,903	-0.04%
2021/12/24	4.5	34.71	3	34.77	34.60	1.5	12,609	0.01%
2021/12/23	6	34.73	3.2	34.81	34.60	2.8	13,998	0.02%
2021/12/22	3	34.63	2	34.73	34.65	1	16,436	0.01%
2021/12/21	0.2	34.25	1	34.20	34.10	-0.8	17,341	0.00%
2021/12/20	1	33.55	0	0.00	33.55	1	18,710	0.01%
2021/12/17	1	33.60	0	0.00	33.45	1	19,143	0.01%
2021/12/16	2	33.45	0.1	33.35	33.30	2	19,482	0.01%
2021/12/15	1.3	33.35	3	33.35	33.35	-1.7	19,611	-0.01%
2021/12/14	0	33.85	0	0.00	33.50	0	19,983	0.00%
2021/12/13	3	33.93	0.1	33.90	33.80	2.9	20,189	0.01%
2021/12/10	0	34.40	0	0.00	34.30	0	20,181	0.00%
2021/12/09	0.1	34.78	0	0.00	34.60	0.1	20,175	0.00%
2021/12/08	1	35.15	0	0.00	34.90	1	20,189	0.01%
2021/12/07	2.4	34.98	3	35.03	35.10	-0.6	20,142	0.00%
2021/12/06	0	34.65	1	34.45	34.65	-1	20,117	0.00%
2021/12/03	3	34.38	15	34.28	34.30	-12	20,129	-0.06%
2021/12/02	4	33.96	2	33.78	33.75	2	20,109	0.01%
2021/12/01	10.2	33.98	1	34.05	34.20	9.2	20,143	0.05%
2021/11/30	6	34.06	4	33.99	33.90	2	20,191	0.01%
2021/11/29	4.1	34.03	0	0.00	34.15	4.1	20,235	0.02%
2021/11/26	12	35.10	8	35.39	35.15	4	20,251	0.02%
2021/11/25	4	35.73	18	35.96	35.75	-14	20,268	-0.07%
2021/11/24	4	35.63	6.5	35.74	35.90	-2.5	20,156	-0.01%
2021/11/23	2	34.80	16	34.85	34.85	-14	20,057	-0.07%
2021/11/22	6.2	34.85	0	0.00	34.85	6.2	20,073	0.03%
2021/11/19	10	35.21	1.2	35.53	35.00	8.8	20,029	0.04%
2021/11/18	6.3	34.89	12	35.00	35.05	-5.7	19,973	-0.03%
2021/11/17	40.1	35.13	1.1	35.08	35.00	39	19,924	0.20%
2021/11/16	2.1	35.64	1	35.40	35.35	1.1	19,846	0.01%
2021/11/15	17.1	35.65	2	35.60	35.50	15.1	19,865	0.08%
2021/11/12	14.3	36.06	17.3	36.29	35.90	-3	19,827	-0.02%
2021/11/11	22.1	35.74	1	35.75	35.75	21.1	19,643	0.11%
2021/11/10	26.8	36.72	20	36.99	36.15	6.8	19,500	0.04%
2021/11/09	1	36.26	2	36.55	36.50	-1	19,246	0.00%
2021/11/08	81.1	36.69	1	36.30	36.30	80.1	19,157	0.42%
2021/11/05	1.2	36.91	4	36.89	36.90	-2.8	18,943	-0.01%
2021/11/04	3	36.38	1	36.50	36.50	2	18,908	0.01%
2021/11/03	11	36.65	2	36.40	36.50	9	18,843	0.05%
2021/11/02	5.1	36.61	10	36.95	36.30	-5	18,774	-0.03%
2021/11/01	1	37.25	1	37.25	37.25	0	18,807	0.00%
2021/10/29	11	37.25	1	37.25	37.15	10	18,740	0.05%
2021/10/28	1.3	36.87	0.4	36.90	36.75	0.9	18,731	0.00%
2021/10/27	0	0.00	5	37.23	37.40	-5	18,723	-0.03%
2021/10/26	5.6	37.31	6	37.18	37.10	-0.5	18,806	0.00%
2021/10/25	2	37.88	9	37.82	38.15	-7	18,698	-0.04%
2021/10/22	12.1	38.65	0	0.00	37.45	12.1	18,631	0.06%
2021/10/21	14	39.05	18	39.23	39.35	-4	18,376	-0.02%
2021/10/20	15.5	39.10	14	39.08	38.85	1.5	18,247	0.01%
2021/10/19	1	40.00	5.8	39.98	40.05	-4.8	18,122	-0.03%
2021/10/18	17	39.76	14	40.23	39.90	3	17,952	0.02%
2021/10/15	15	39.58	3.1	39.71	39.35	11.9	17,673	0.07%
2021/10/14	28	40.43	33.1	38.92	39.50	-5.1	17,490	-0.03%
2021/10/13	23	42.21	40.3	42.65	41.40	-17.3	16,976	-0.10%
2021/10/12	28	43.11	29.5	43.50	42.45	-1.5	16,720	-0.01%
2021/10/08	33	43.97	25	43.69	43.20	8	16,080	0.05%
2021/10/07	27	43.45	41.6	43.78	44.50	-14.6	15,724	-0.09%
2021/10/06	68	44.95	47.1	44.70	43.95	20.9	15,314	0.14%
2021/10/05	22.1	43.66	38.1	44.31	45.10	-16	14,841	-0.11%
2021/10/04	26	44.47	69	45.57	43.20	-43	14,349	-0.30%
2021/10/01	35.1	44.72	60	44.53	44.45	-24.9	13,867	-0.18%
2021/09/30	80	46.32	44.2	45.97	46.30	35.8	13,336	0.27%
2021/09/29	110.5	45.93	162.1	46.00	46.15	-51.7	12,071	-0.43%	大買/大賣/
2021/09/28	50.1	43.12	72	43.43	43.95	-21.9	9,851	-0.22%
2021/09/27	94	42.21	146	41.98	43.10	-52	10,849	-0.48%	大賣/
2021/09/24	19	38.86	32	39.03	39.30	-13	10,371	-0.13%
2021/09/23	53	37.49	16.2	37.66	38.50	36.9	10,127	0.36%
2021/09/22	10	35.40	8	35.98	36.30	2	9,916	0.02%
2021/09/17	24.1	35.65	38	35.99	36.10	-13.9	9,856	-0.14%
2021/09/16	16	35.27	4	35.90	35.50	12	9,546	0.13%
2021/09/15	6	35.75	1	35.45	35.00	5	9,383	0.05%
2021/09/13	0	0.00	28	35.61	35.55	-28	9,457	-0.30%
2021/09/10	2	35.10	3	35.15	35.20	-1	9,522	-0.01%
2021/09/09	1.1	34.31	15	34.49	34.40	-13.9	9,570	-0.15%
2021/09/08	1	34.75	0	0.00	34.60	1	9,607	0.01%
2021/09/07	0	0.00	5	35.32	35.30	-5	9,788	-0.05%
2021/09/06	8.1	35.17	0.1	35.10	34.95	8	9,829	0.08%
2021/09/03	10	36.15	10	36.08	35.85	0	9,820	0.00%
2021/09/02	11	35.44	0	0.00	35.10	11	9,893	0.11%
2021/09/01	2	39.30	2	39.38	39.40	0	9,867	0.00%
2021/08/31	1	39.50	14.1	39.35	39.50	-13.1	9,833	-0.13%
2021/08/27	1	39.25	0	39.20	39.20	1	10,221	0.01%
2021/08/26	0	0.00	4.8	38.97	39.10	-4.8	10,416	-0.05%
2021/08/25	3	38.48	10	38.55	38.65	-7	11,046	-0.06%
2021/08/24	12	38.64	7	38.66	38.60	5	11,173	0.04%
2021/08/23	7	38.04	1	37.90	38.00	6	11,436	0.05%
2021/08/20	2	36.58	4	37.03	36.80	-2	11,591	-0.02%
2021/08/19	4	36.66	1	36.55	36.55	3	11,668	0.03%
2021/08/18	5.1	35.40	10	35.88	36.30	-4.9	12,004	-0.04%
2021/08/17	3	35.98	5	35.90	35.80	-2	12,333	-0.02%
2021/08/16	2	36.30	7	37.05	36.40	-5	12,405	-0.04%
2021/08/13	2.1	37.25	0	0.00	37.05	2.1	12,531	0.02%
2021/08/11	3	37.80	0	0.00	37.60	3	12,735	0.02%
2021/08/10	4	37.91	0	0.00	38.40	4	12,857	0.03%
2021/08/09	2.1	38.11	0	0.00	38.10	2.1	12,979	0.02%
2021/08/06	27	37.91	1	38.55	38.65	26	13,103	0.20%
2021/08/05	14.3	38.43	1	38.35	38.35	13.3	13,204	0.10%
2021/08/04	0	0.00	3	39.92	39.90	-3	13,244	-0.02%
2021/08/03	5	39.84	21	39.96	39.85	-16	13,479	-0.12%
2021/08/02	2	39.98	30.5	40.33	40.55	-28.5	13,761	-0.21%
2021/07/30	14	39.74	31	39.67	39.70	-17	14,299	-0.12%
2021/07/29	1	38.90	4	39.04	39.10	-3	14,485	-0.02%
2021/07/28	1	38.70	4	38.55	38.80	-3	14,616	-0.02%
2021/07/27	1	38.70	3	38.82	38.50	-2	14,856	-0.01%
2021/07/26	21	39.08	6.1	39.20	39.00	14.9	15,191	0.10%
2021/07/23	6	38.93	10	39.06	39.10	-4	15,448	-0.03%
2021/07/22	0	0.00	12	37.96	37.90	-12	15,475	-0.08%
2021/07/21	45	38.61	27	37.80	37.65	18	15,590	0.12%
2021/07/20	1	38.45	1.2	38.60	38.40	-0.2	15,616	0.00%
2021/07/19	5	39.25	5	39.15	39.25	0	15,751	0.00%
2021/07/16	20.2	38.50	21	38.80	38.80	-0.8	16,273	0.00%
2021/07/15	5	38.30	21	38.77	38.80	-16	16,387	-0.10%
2021/07/14	1	36.75	2	37.55	37.70	-1	16,735	-0.01%
2021/07/13	3	37.40	0	0.00	37.35	3	17,169	0.02%
2021/07/12	2	38.35	3	38.58	38.30	-1	17,598	-0.01%
2021/07/09	3	38.78	16	39.05	38.70	-13	18,127	-0.07%
2021/07/08	8	38.81	3	38.72	38.85	5	18,268	0.03%
2021/07/07	24	38.20	38	38.50	38.15	-14	18,376	-0.08%
2021/07/06	6	39.15	3	38.80	39.20	3	18,553	0.02%
2021/07/05	17	39.50	18	39.13	39.20	-1	18,734	-0.01%
2021/07/02	135	43.32	91	41.40	39.05	44	18,592	0.24%	大買/
2021/07/01	20	40.11	113.5	40.75	41.60	-93.5	16,770	-0.56%	大賣/
2021/06/30	33	37.72	23	37.74	37.85	10	16,020	0.06%
2021/06/29	15.6	37.30	23	37.04	37.00	-7.5	16,016	-0.05%
2021/06/28	4.4	36.99	5.1	37.05	37.20	-0.7	16,233	0.00%
2021/06/25	6	36.67	22	36.72	36.50	-16	16,401	-0.10%
2021/06/24	2	36.85	5	36.74	36.90	-3	16,599	-0.02%
2021/06/23	6	36.33	7.3	36.69	36.25	-1.3	16,759	-0.01%
2021/06/22	2	36.00	10	36.08	36.15	-8	16,898	-0.05%
2021/06/21	8	35.34	7	35.54	35.20	1	17,031	0.01%
2021/06/18	37	36.38	2	36.43	36.20	35	17,123	0.20%
2021/06/17	0	0.00	1.8	36.50	36.80	-1.8	17,349	-0.01%
2021/06/16	13	37.32	30	36.98	36.50	-17	17,461	-0.10%
2021/06/15	19	36.14	14	36.38	36.45	5	17,428	0.03%
2021/06/11	17	36.13	21	36.27	36.15	-4	17,474	-0.02%
2021/06/10	31	35.61	4	35.81	36.45	27	17,662	0.15%
2021/06/09	2	36.85	1.1	36.60	36.50	0.9	17,718	0.01%
2021/06/08	0	0.00	2	37.08	37.05	-2	17,866	-0.01%
2021/06/07	23	37.28	10	37.28	37.20	13	18,242	0.07%
2021/06/04	57	37.60	7	37.68	37.45	50	18,638	0.27%
2021/06/03	13	37.29	49	37.01	37.10	-36	19,392	-0.19%
2021/06/02	52	37.50	36.2	37.26	36.60	15.8	20,601	0.08%
2021/06/01	12.1	35.52	24	35.44	35.90	-11.9	20,663	-0.06%
2021/05/31	28	35.90	22	35.93	35.60	6	21,267	0.03%
2021/05/28	10	34.87	13	34.72	34.85	-3	21,037	-0.01%
2021/05/27	11	33.90	22	34.04	34.20	-11	21,094	-0.05%
2021/05/26	23.1	33.98	3	35.25	34.05	20.1	21,248	0.09%
2021/05/25	5	35.50	48	34.83	35.50	-43	21,140	-0.20%
2021/05/24	46	32.39	3	32.70	32.30	43	21,628	0.20%
2021/05/21	3	32.40	17	32.03	32.25	-14	22,278	-0.06%
2021/05/20	22	31.46	0	0.00	30.85	22	22,314	0.10%
2021/05/19	2	31.80	15	31.40	32.10	-13	22,379	-0.06%
2021/05/18	33	30.57	19	31.50	31.65	14	22,487	0.06%
2021/05/17	8	29.39	7.1	29.74	29.00	0.9	22,431	0.00%
2021/05/13	20	31.28	16	31.96	31.65	4	22,147	0.02%
2021/05/12	11.1	33.23	39	33.35	32.20	-27.9	22,025	-0.13%
2021/05/11	77	36.34	36.1	35.91	35.00	40.9	21,745	0.19%
2021/05/10	61.1	36.51	21	36.63	36.90	40.1	21,516	0.19%
2021/05/07	40.2	36.24	13.9	37.05	36.55	26.3	21,201	0.12%
2021/05/06	20	40.27	18	40.11	39.75	2	20,640	0.01%
2021/05/05	5	39.66	9	40.14	39.85	-4	20,309	-0.02%
2021/05/04	30	39.55	3	40.11	39.05	27	20,186	0.13%
2021/05/03	59	43.87	10	44.07	43.15	49	19,931	0.25%
2021/04/29	3	43.45	22.2	43.27	43.75	-19.2	19,648	-0.10%
2021/04/28	5.1	42.09	32	41.79	42.20	-26.9	19,415	-0.14%
2021/04/27	11	42.36	1	42.25	42.40	10	19,387	0.05%
2021/04/26	8	42.46	2	42.60	42.90	6	19,333	0.03%
2021/04/23	17	42.87	21	42.41	42.15	-4	19,330	-0.02%
2021/04/22	27	45.58	25.1	45.79	43.90	1.9	19,196	0.01%
2021/04/21	57	43.24	12	43.65	43.85	45	18,650	0.24%
2021/04/20	37	43.55	5	43.93	43.50	32	18,536	0.17%
2021/04/19	26	44.42	65.2	44.13	45.40	-39.2	18,243	-0.21%
2021/04/16	10	41.50	7.5	41.37	41.85	2.5	17,802	0.01%
2021/04/15	55	39.50	45.1	39.73	39.70	10	17,843	0.06%
2021/04/14	8	37.97	18	38.19	37.75	-10	17,911	-0.06%
2021/04/13	6	38.49	5.3	38.51	38.20	0.7	17,898	0.00%
2021/04/12	66	38.79	19	39.21	38.80	47	17,800	0.26%
2021/04/09	44	37.55	18	37.59	37.60	26	17,620	0.15%
2021/04/08	3	36.57	0	0.00	36.70	3	17,569	0.02%
2021/04/07	4	36.51	2.1	36.91	36.60	1.9	17,749	0.01%
2021/04/06	6	36.95	25.2	36.85	37.05	-19.2	17,717	-0.11%
2021/04/01	10.1	36.60	2.2	36.67	36.70	7.9	17,629	0.04%
2021/03/31	50.2	36.47	25.1	36.63	37.30	25.1	17,516	0.14%
2021/03/30	11	35.84	7	35.65	36.20	4	17,267	0.02%
2021/03/29	17.1	35.36	3	36.08	35.15	14.1	17,241	0.08%
2021/03/26	7	34.76	12.1	34.69	34.75	-5.1	17,774	-0.03%
2021/03/25	6	35.13	6	34.46	34.20	0	17,695	0.00%
2021/03/24	2.9	34.19	14.2	34.21	34.60	-11.3	17,537	-0.06%
2021/03/23	3	34.23	5	33.94	33.85	-2	17,399	-0.01%
2021/03/22	10	33.61	8.1	33.98	33.80	1.9	17,312	0.01%
2021/03/19	1	33.15	11	33.13	33.20	-10	17,702	-0.06%
2021/03/18	4	33.40	10	33.27	33.50	-6	17,826	-0.03%
2021/03/17	1	32.80	3	32.87	32.85	-2	17,767	-0.01%
2021/03/16	11	32.82	14	33.03	33.05	-3	17,849	-0.02%
2021/03/15	7	33.23	9	33.37	33.40	-2	17,647	-0.01%
2021/03/12	2	33.00	20	33.24	33.40	-18	17,469	-0.10%
2021/03/11	20	33.32	61	33.17	33.05	-41	17,334	-0.24%
2021/03/10	83	33.35	40	33.14	33.55	43	17,100	0.25%
2021/03/09	30	32.66	13	32.86	32.75	17	16,543	0.10%
2021/03/08	44	32.72	43	32.01	33.20	1	15,618	0.01%
2021/03/05	48	30.55	47	30.55	30.30	1	14,299	0.01%
2021/03/04	6	30.73	13.9	30.58	30.80	-7.9	13,634	-0.06%
2021/03/03	28	28.73	1	28.95	28.90	27	12,912	0.21%
2021/03/02	10	28.93	6	28.80	28.50	4	12,833	0.03%
2021/02/26	3	29.35	6	29.47	29.55	-3	12,619	-0.02%
2021/02/25	10	28.77	24	28.65	29.05	-14	12,458	-0.11%
2021/02/24	41	28.79	13	29.06	28.20	28	12,239	0.23%
2021/02/23	6	29.10	22	28.19	29.85	-16	11,405	-0.14%
2021/02/22	9	26.86	7.5	27.22	27.15	1.5	10,711	0.01%
2021/02/19	6	26.76	21.2	26.76	26.70	-15.2	10,613	-0.14%
2021/02/18	5	25.81	12	26.00	26.00	-7	10,517	-0.07%
2021/02/17	4	24.68	1	25.25	25.00	3	10,474	0.03%
2021/02/05	1	23.90	1	23.95	23.75	0	10,436	0.00%
2021/02/04	11	23.74	0	0.00	23.60	11	10,601	0.10%
2021/02/03	16	23.84	2	24.05	23.90	14	11,083	0.13%
2021/02/02	10	23.60	0	0.00	23.65	10	11,234	0.09%
2021/02/01	0	0.00	1	22.70	23.40	-1	11,368	-0.01%
2021/01/28	0	0.00	20	22.85	23.00	-20	11,437	-0.17%
2021/01/26	2	23.55	0	0.00	23.50	2	11,527	0.02%
2021/01/25	0	0.00	1	23.90	24.05	-1	11,560	-0.01%
2021/01/22	10	23.80	1	23.55	23.80	9	11,647	0.08%
2021/01/21	3	23.42	2	24.00	23.35	1	11,665	0.01%
2021/01/20	1	24.35	2	24.20	23.75	-1	11,720	-0.01%
2021/01/19	2	25.40	4	24.98	24.75	-2	11,856	-0.02%
2021/01/18	3	24.67	1	24.80	24.60	2	11,897	0.02%
2021/01/15	5	25.94	15	25.88	25.55	-10	11,857	-0.08%
2021/01/14	2	26.70	7	26.44	26.45	-5	11,857	-0.04%
2021/01/13	3	27.00	9	26.57	26.70	-6	11,852	-0.05%
2021/01/11	9	27.52	5	27.80	27.45	4	11,797	0.03%
2021/01/08	36	27.50	13.1	27.28	27.60	22.9	12,139	0.19%
2021/01/07	14	27.68	24.9	27.06	27.80	-10.9	11,721	-0.09%
2021/01/06	2	25.48	37	25.42	25.30	-35	11,316	-0.31%
2021/01/05	6	25.39	5	25.40	25.40	1	11,280	0.01%
2021/01/04	7	25.74	46	25.64	25.75	-39	11,234	-0.35%
2020/12/31	2	25.25	131	25.25	25.45	-129	11,063	-1.17%	大賣/鉅額交易
2020/12/30	63	24.94	67.1	25.58	24.70	-4.1	10,787	-0.04%
2020/12/29	27	24.85	3	24.88	24.90	24	10,551	0.23%
2020/12/28	14	24.72	0	0.00	24.70	14	10,456	0.13%
2020/12/25	5	24.35	4	24.55	24.50	1	10,374	0.01%
2020/12/24	3	24.35	46	24.52	24.45	-43	10,343	-0.42%
2020/12/23	42	24.30	18	24.47	24.15	24	10,293	0.23%
2020/12/22	34.1	24.81	76	25.25	23.90	-41.9	10,240	-0.41%
2020/12/21	4	23.09	6.2	23.50	23.65	-2.2	9,761	-0.02%
2020/12/18	6	22.99	4	22.95	22.90	2	9,782	0.02%
2020/12/17	6	23.15	0	0.00	23.20	6	9,962	0.06%
2020/12/16	5	23.41	5	23.53	23.65	0	10,263	0.00%
2020/12/15	106	23.78	1	25.45	23.35	105	10,737	0.98%	大買/鉅額交易
2020/12/14	28	24.51	20	24.82	25.00	8	10,800	0.07%
2020/12/11	3	23.75	19	23.77	23.70	-16	10,830	-0.15%
2020/12/10	13	23.80	31	23.86	23.55	-18	11,161	-0.16%
2020/12/09	18	23.04	4	23.05	23.00	14	11,227	0.12%
2020/12/08	10	23.27	60	23.27	23.15	-50	12,079	-0.41%
2020/12/07	141	23.66	12	23.57	23.20	129	12,792	1.01%	大買/鉅額交易
2020/12/04	14	23.30	17	23.45	23.60	-3	12,743	-0.02%
2020/12/03	10	22.60	4	22.66	22.65	6	12,647	0.05%
2020/12/02	8	22.76	0.3	22.70	22.55	7.7	12,928	0.06%
2020/12/01	18	23.56	8	23.35	23.15	10	12,826	0.08%
2020/11/30	2.2	23.51	23.1	23.55	23.80	-20.9	12,732	-0.16%
2020/11/27	2.3	23.37	4	23.29	23.25	-1.7	12,649	-0.01%
2020/11/26	18	23.11	2	23.05	23.15	16	12,650	0.13%
2020/11/25	1	22.80	2	23.00	23.00	-1	12,613	-0.01%
2020/11/24	11	23.00	2	23.10	22.80	9	12,566	0.07%
2020/11/23	3	22.90	6	23.15	23.35	-3	12,514	-0.02%
2020/11/20	2	22.73	12	22.80	22.80	-10	12,438	-0.08%
2020/11/19	2	23.10	0	0.00	22.85	2	12,445	0.02%
2020/11/18	0	0.00	2.2	23.14	22.85	-2.2	12,469	-0.02%
2020/11/17	9	22.29	4	22.88	22.90	5	12,487	0.04%
2020/11/16	2	22.58	15	22.37	22.80	-13	12,582	-0.10%
2020/11/13	13	23.10	2	23.28	23.10	11	12,481	0.09%
2020/11/12	2	23.40	9	22.93	23.45	-7	12,626	-0.06%
2020/11/11	11	24.15	16	24.13	23.95	-5	12,531	-0.04%
2020/11/10	9	23.07	6	23.47	23.20	3	12,053	0.02%
2020/11/09	2	22.95	12.2	22.73	22.95	-10.2	11,838	-0.09%
2020/11/06	1	22.15	1	22.25	22.25	0	11,664	0.00%
2020/11/05	9	22.26	22	22.39	22.20	-13	11,580	-0.11%
2020/11/04	30	22.35	1	22.35	22.45	29	11,504	0.25%
2020/11/03	1	22.75	9	22.50	22.40	-8	11,397	-0.07%
2020/11/02	6	22.16	2.3	22.20	22.20	3.8	11,280	0.03%
2020/10/30	1	22.00	0.1	22.35	21.85	1	11,172	0.01%
2020/10/29	1	22.50	17	22.22	22.50	-16	11,001	-0.15%
2020/10/28	4	22.31	2	22.28	22.15	2	10,884	0.02%
2020/10/27	19	22.42	19	22.27	22.10	0	10,722	0.00%
2020/10/26	38	21.99	33	22.05	21.80	5	10,449	0.05%
2020/10/23	8.2	21.70	30	21.82	21.65	-21.8	10,299	-0.21%
2020/10/22	0	0.00	15	21.58	21.25	-15	10,209	-0.15%
2020/10/21	0	0.00	45	21.29	21.45	-45	10,110	-0.45%
2020/10/20	10	21.15	0.3	21.15	21.15	9.7	10,058	0.10%
2020/10/19	0	0.00	3.7	21.58	21.60	-3.7	10,002	-0.04%
2020/10/16	23	22.02	29	22.22	21.50	-6	9,939	-0.06%
2020/10/15	7	21.64	9	21.77	21.90	-2	9,479	-0.02%
2020/10/14	5.3	21.24	29	21.40	21.70	-23.7	9,276	-0.26%
2020/10/13	4.2	20.80	2	20.73	20.55	2.2	8,991	0.02%
2020/10/12	2	19.95	5	20.23	20.35	-3	8,798	-0.03%
2020/10/08	2	20.05	40	19.98	20.00	-38.1	8,727	-0.44%
2020/10/07	1	19.85	1	20.10	20.00	0	8,717	0.00%
2020/10/06	5	20.10	5	20.05	20.05	0	8,698	0.00%
2020/10/05	0	0.00	25	19.91	19.75	-25	8,660	-0.29%
2020/09/30	2.3	19.28	0	0.00	19.45	2.3	8,616	0.03%
2020/09/29	35	19.51	6	19.50	19.40	29	8,600	0.34%
2020/09/28	0	0.00	3	19.48	19.65	-3	8,546	-0.04%
2020/09/25	6	19.24	2	19.28	18.90	4	8,516	0.05%
2020/09/24	115	19.71	3	20.22	19.25	112	8,326	1.35%	大買/鉅額交易
2020/09/23	68	20.73	7	20.85	20.80	61	8,001	0.76%
2020/09/22	12	21.25	19	21.22	21.45	-7	7,815	-0.09%
2020/09/21	14	21.76	9.1	21.70	21.70	5	7,557	0.07%
2020/09/18	21	21.98	47.2	21.86	21.90	-26.2	7,176	-0.37%
2020/09/17	17	21.84	28	21.67	22.45	-11	6,583	-0.17%
2020/09/16	28	20.88	15	20.82	20.80	13	5,838	0.22%
2020/09/15	53.2	20.20	60	20.78	22.00	-6.8	5,536	-0.12%
2020/09/14	22	20.66	6	20.63	20.55	16	5,082	0.31%
2020/09/11	79.2	21.74	65	21.64	21.00	14.2	4,814	0.29%
2020/09/10	17	21.39	96	21.06	21.50	-79	3,904	-2.02%
2020/09/09	37.5	19.20	5	19.00	19.55	32.5	3,151	1.03%
2020/09/08	52.5	20.13	40.2	19.69	19.65	12.4	3,089	0.40%
2020/09/07	48	20.39	40.8	20.29	20.20	7.2	2,992	0.24%
2020/09/03	0	0.00	6	19.16	19.35	-6	2,709	-0.22%
2020/09/02	1	18.65	10	19.03	18.95	-9	2,691	-0.33%
2020/09/01	15	18.63	1	18.65	18.65	14	2,688	0.52%
2020/08/31	5	19.15	0	0.00	19.10	5	2,708	0.18%
2020/08/28	4	19.31	0	0.00	19.25	4	2,748	0.15%
2020/08/27	5	19.25	13	19.57	19.25	-8	2,786	-0.29%
2020/08/25	2	19.78	2	19.88	19.80	0	2,766	0.00%
2020/08/24	15	19.86	2	19.88	19.95	13	2,729	0.48%
2020/08/21	3	19.60	3.5	19.67	19.70	-0.5	2,677	-0.02%
2020/08/20	23	19.15	13	19.37	19.30	10	2,571	0.39%
2020/08/19	0	0.00	6	19.82	19.40	-6	2,435	-0.25%
2020/08/18	9	19.57	4	19.74	19.45	5	2,370	0.21%
2020/08/17	1	18.25	9	18.38	18.80	-8	2,200	-0.36%
2020/08/14	1	17.55	6	18.03	18.10	-5	2,122	-0.24%
2020/08/13	0	0.00	4	17.85	17.80	-4	2,206	-0.18%
2020/08/12	1	17.85	0	0.00	17.90	1	2,490	0.04%
2020/08/11	0	0.00	1	18.20	17.95	-1	2,534	-0.04%
2020/08/10	12	17.98	0	0.00	18.10	12	2,577	0.47%
2020/08/07	6	17.75	4	17.78	17.75	2	2,596	0.08%
2020/08/06	8	17.59	0	0.00	17.70	8	2,614	0.31%
2020/08/04	2	17.20	0	0.00	17.20	2	2,696	0.07%
2020/08/03	3	17.17	2	17.18	17.15	1	2,746	0.04%
2020/07/30	4	17.16	1	17.20	17.15	3	2,914	0.10%
2020/07/29	0	0.00	5	17.20	17.20	-5	2,960	-0.17%
2020/07/28	0	0.00	0.3	16.85	16.75	-0.3	3,003	-0.01%
2020/07/27	1	17.70	0	0.00	17.20	1	3,082	0.03%
2020/07/23	2	18.05	0	0.00	18.20	2	3,102	0.06%
2020/07/22	0	0.00	0.6	19.20	19.20	-0.6	3,089	-0.02%
2020/07/17	0	0.00	1	19.35	19.10	-1	3,073	-0.03%
2020/07/16	1	19.30	0	0.00	19.30	1	3,097	0.03%
2020/07/15	0.2	19.00	0	0.00	19.15	0.2	3,116	0.01%
2020/07/09	0	0.00	2	19.35	19.30	-2	3,249	-0.06%
2020/07/08	1	19.30	0	0.00	19.25	1	3,274	0.03%
2020/07/06	0	0.00	2	19.15	19.45	-2	3,327	-0.06%
2020/07/03	0	0.00	3	19.05	19.10	-3	3,318	-0.09%
2020/06/30	0	0.00	0.1	19.00	18.95	-0.1	3,388	0.00%
2020/06/29	2	18.85	0	0.00	18.85	2	3,423	0.06%
2020/06/24	2	19.00	0	0.00	19.00	2	3,456	0.06%
2020/06/23	2	18.93	0	0.00	18.95	2	3,508	0.06%
2020/06/19	6	18.87	0	0.00	18.65	6	3,561	0.17%
2020/06/17	0	0.00	30	18.90	18.95	-30	3,564	-0.84%
2020/06/15	12	19.00	2	19.10	18.80	10	3,700	0.27%
2020/06/12	3	18.43	3	18.52	18.70	0	3,759	0.00%
2020/06/11	0.2	18.90	0	0.00	18.90	0.2	3,772	0.00%
2020/06/10	0	0.00	6	19.45	19.40	-6	3,726	-0.16%
2020/06/08	0	0.00	1	19.50	19.45	-1	3,736	-0.03%
2020/06/05	1	19.45	1	19.45	19.45	0	3,713	0.00%
2020/06/04	7	19.40	0	0.00	19.50	7	3,651	0.19%
2020/06/03	21	19.58	2.3	19.69	19.60	18.7	3,617	0.52%
2020/06/02	2	19.38	2	19.40	19.40	0	3,557	0.00%
2020/06/01	0	0.00	8	19.54	19.35	-8	3,531	-0.23%
2020/05/29	4	19.08	0.2	19.20	19.00	3.8	3,495	0.11%
2020/05/28	4	19.31	2	19.30	19.20	2	3,475	0.06%
2020/05/26	5	19.45	11	19.67	19.40	-6	3,424	-0.18%
2020/05/25	1	19.05	3	19.05	19.00	-2	3,347	-0.06%
2020/05/22	9	19.44	0	0.00	19.00	9	3,304	0.27%
2020/05/21	0	0.00	26	19.35	19.35	-26	3,226	-0.81%
2020/05/20	21	19.57	17	19.37	19.20	4	3,183	0.13%
2020/05/19	45	19.68	25	19.49	19.90	20	3,085	0.65%
2020/05/18	3	18.55	3	18.48	18.50	0	2,803	0.00%
2020/05/14	1	17.70	0	0.00	17.40	1	2,711	0.04%
2020/05/12	1	18.20	0	0.00	18.05	1	2,663	0.04%
2020/05/11	3	18.42	1	18.70	18.15	2	2,644	0.08%
2020/05/08	1	18.60	0	0.00	18.60	1	2,566	0.04%
2020/05/07	5	18.87	4	18.95	19.05	1	2,522	0.04%
2020/05/06	3	19.08	2	19.08	18.80	1	2,476	0.04%
2020/05/05	0	0.00	7	18.21	18.15	-7	2,352	-0.30%
2020/05/04	1	17.65	2	17.85	17.75	-1	2,310	-0.04%
2020/04/30	2	18.30	1	18.10	18.20	1	2,272	0.04%
2020/04/29	0	0.00	1	17.05	17.15	-1	2,190	-0.05%
2020/04/28	1	16.65	0	0.00	16.65	1	2,152	0.05%
2020/04/27	0	0.00	1	16.45	16.45	-1	2,163	-0.05%
2020/04/24	0	0.00	1	16.15	16.10	-1	2,136	-0.05%
2020/04/23	1	16.40	0	0.00	16.30	1	2,125	0.05%
2020/04/21	2	15.85	1.2	16.01	15.80	0.8	2,079	0.04%
2020/04/20	1	16.05	1	16.20	16.10	0	2,043	0.00%
2020/04/16	5	16.60	0	0.00	16.65	5	1,950	0.26%
2020/04/15	5	17.10	0	0.00	16.95	5	1,905	0.26%
2020/04/13	4	16.89	41	16.43	16.80	-37	1,883	-1.96%
2020/04/10	39	16.20	0	0.00	16.25	39	1,913	2.04%
2020/04/09	0	0.00	1	15.55	15.75	-1	1,903	-0.05%
2020/04/08	0	0.00	4	15.18	15.35	-4	1,876	-0.21%
2020/04/07	1	15.05	1	14.90	14.90	0	1,837	0.00%
2020/04/06	2	14.55	5	14.55	14.75	-3	1,799	-0.17%
2020/03/31	1	13.95	11	14.10	14.15	-10	1,731	-0.58%
2020/03/30	10	13.75	0	14.20	13.90	10	1,691	0.59%
2020/03/27	0	0.00	1	13.85	13.50	-1	1,652	-0.06%
2020/03/26	2	13.60	1	13.70	13.55	1	1,596	0.06%
2020/03/25	3	13.75	0	0.00	14.00	3	1,546	0.19%
2020/03/24	0	0.00	3	12.83	13.10	-3	1,497	-0.20%
2020/03/23	1	12.30	0	0.00	12.30	1	1,484	0.07%
2020/03/20	6	12.37	17	12.15	12.70	-11	1,474	-0.75%
2020/03/19	17	11.65	0	0.00	11.65	17	1,406	1.21%
2020/03/18	3	13.02	1	12.95	12.90	2	1,338	0.15%
2020/03/17	0	0.00	2	14.10	14.10	-2	1,246	-0.16%
2020/03/16	2	16.43	0	0.00	15.50	2	1,173	0.17%
2020/03/13	1.5	16.27	7	16.22	16.60	-5.5	1,139	-0.48%
2020/03/12	2	17.95	0	0.00	17.80	2	1,091	0.18%
2020/03/11	0	0.00	1	18.95	18.90	-1	1,067	-0.09%
2020/03/10	1	18.55	0	0.00	18.90	1	1,057	0.09%
2020/03/09	1.3	19.27	0	0.00	18.80	1.3	1,052	0.12%
2020/03/06	3	19.68	0	0.00	19.65	3	1,018	0.29%
2020/02/24	0	0.00	21	19.40	19.35	-21	1,029	-2.04%
2020/02/19	1	19.35	0	0.00	19.35	1	1,072	0.09%
2020/02/17	0	0.00	5	18.95	18.95	-5	1,181	-0.42%
2020/02/13	2	19.20	0	0.00	19.05	2	1,206	0.17%
2020/02/11	1	18.90	0	0.00	19.00	1	1,322	0.08%
2020/02/10	0	0.00	1	18.70	18.90	-1	1,371	-0.07%
2020/02/07	0.5	19.10	0	0.00	19.05	0.5	1,414	0.04%
2020/02/06	0	0.00	1	19.15	19.20	-1	1,447	-0.07%
2020/02/05	4	18.65	4	18.95	18.85	0	1,483	0.00%
2020/02/04	2	18.95	0	0.00	18.90	2	1,492	0.13%
2020/02/03	2	18.45	0	0.00	18.50	2	1,542	0.13%
2020/01/30	21.4	18.81	0	0.00	19.10	21.4	1,656	1.29%
2020/01/20	0.8	20.80	0	0.00	20.75	0.8	1,726	0.05%
2020/01/17	0.3	20.85	4	20.75	20.80	-3.7	1,760	-0.21%
2020/01/16	1	20.90	0	0.00	20.80	1	1,827	0.05%
2020/01/10	1	21.15	0	0.00	21.05	1	2,073	0.05%
2020/01/07	3	21.50	1	21.55	21.60	2	2,084	0.10%
2020/01/06	2	22.70	9.4	22.10	22.00	-7.4	2,072	-0.36%
2020/01/03	0	0.00	4	21.65	21.80	-4	2,007	-0.20%
2020/01/02	0	0.00	0.3	21.10	21.15	-0.3	1,974	-0.01%
2019/12/27	0	0.00	3	21.10	21.10	-3	1,991	-0.15%
2019/12/23	5	21.30	0	0.00	21.25	5	2,028	0.25%
2019/12/19	2	21.10	0	0.00	21.15	2	2,081	0.10%
2019/12/17	0	0.00	11.7	21.21	21.30	-11.7	2,154	-0.54%
2019/12/16	0	0.00	0.4	21.10	21.10	-0.4	2,155	-0.02%
2019/12/13	0	0.00	14	20.95	21.00	-14	2,187	-0.64%
2019/12/12	1	20.65	0	0.00	20.75	1	2,205	0.05%
2019/12/10	0	0.00	1	20.85	20.85	-1	2,372	-0.04%
2019/12/04	1	20.40	0	0.00	20.35	1	2,435	0.04%
2019/12/02	16	20.76	5	20.65	20.65	11	2,460	0.45%
2019/11/29	1	21.10	1	21.15	21.15	0	2,450	0.00%
2019/11/28	1	21.30	0	0.00	21.25	1	2,454	0.04%
2019/11/27	1	21.40	0	0.00	21.25	1	2,460	0.04%
2019/11/22	1	21.50	0	0.00	21.40	1	2,441	0.04%
2019/11/20	0	0.00	4	21.90	21.70	-4	2,457	-0.16%
2019/11/18	1	21.05	0	0.00	21.25	1	2,448	0.04%
2019/11/15	1	21.80	0	0.00	21.65	1	2,431	0.04%
2019/11/14	2	21.60	0	0.00	21.50	2	2,437	0.08%
2019/11/12	0	0.00	0.6	22.55	22.55	-0.6	2,382	-0.03%
2019/11/11	0	0.00	94	23.00	22.40	-94	2,440	-3.85%
2019/11/08	95	23.50	51.2	23.09	23.45	43.8	2,508	1.75%
2019/11/07	0	0.00	1	23.15	23.20	-1	2,443	-0.04%
2019/11/06	2	23.00	0	0.00	23.00	2	2,405	0.08%
2019/11/05	1	22.80	0	0.00	22.80	1	2,368	0.04%
2019/11/04	49	22.85	7	22.68	22.85	42	2,359	1.78%
2019/11/01	0	0.00	6	22.47	22.50	-6	2,360	-0.25%
2019/10/31	0	0.00	1	22.40	22.50	-1	2,364	-0.04%
2019/10/30	0	0.00	94	22.49	22.60	-94	2,316	-4.06%
2019/10/29	1	22.70	5	22.64	22.75	-4	2,279	-0.18%
2019/10/28	2.1	22.43	32	22.34	22.60	-29.9	2,205	-1.36%
2019/10/24	0	0.00	2	21.83	21.95	-2	2,098	-0.10%
2019/10/23	0.2	21.65	1	21.20	21.75	-0.8	2,121	-0.04%
2019/10/22	27.2	21.05	11	21.09	21.20	16.2	2,117	0.77%
2019/10/21	21	20.70	11	20.74	20.70	10	2,080	0.48%
2019/10/14	1	19.40	0	0.00	19.30	1	2,059	0.05%
2019/09/27	1	19.90	0	0.00	19.85	1	2,168	0.05%
2019/09/24	0	0.00	1	20.70	20.45	-1	2,196	-0.05%
2019/09/23	1	20.70	0	0.00	20.60	1	2,171	0.05%
2019/09/18	0	0.00	1	19.80	19.95	-1	2,154	-0.05%
2019/09/17	5	20.40	45	20.15	20.20	-40	2,132	-1.88%
2019/09/16	48.3	20.27	4.1	20.60	20.40	44.2	2,137	2.07%
2019/09/12	0	0.00	32	19.45	19.40	-32	2,027	-1.58%
2019/09/11	2	19.40	0	0.00	19.35	2	2,063	0.10%
2019/09/10	42	19.20	0	0.00	19.25	42	2,073	2.03%
2019/09/06	1	19.10	0	0.00	19.10	1	2,087	0.05%
2019/09/05	0	0.00	20	19.30	19.55	-20	2,063	-0.97%
2019/09/04	1	19.35	0	0.00	19.30	1	2,046	0.05%
2019/09/03	2	19.25	1	19.25	19.25	1	2,066	0.05%
2019/09/02	0	0.00	7	19.10	19.10	-7	2,077	-0.34%
2019/08/27	0	0.00	30	19.30	18.90	-30	2,079	-1.44%
2019/08/26	18	19.28	3.2	19.33	19.20	14.8	2,105	0.70%
2019/08/23	6	19.42	0	0.00	19.55	6	2,101	0.29%
2019/08/22	3	18.90	6	18.98	19.15	-3	2,127	-0.14%
2019/08/21	5	18.90	50	18.90	18.90	-45	2,143	-2.10%
2019/08/20	40	18.99	0	0.00	19.00	40	2,141	1.87%
2019/08/19	5	18.80	0	0.00	18.80	5	2,134	0.23%
2019/08/15	5	18.05	0	0.00	18.05	5	2,118	0.24%
2019/08/14	52	18.74	2	18.53	18.50	50	2,128	2.35%
2019/08/13	1	18.60	5	18.75	18.75	-4	2,084	-0.19%
2019/08/12	2	20.10	0	0.00	20.05	2	2,056	0.10%
2019/08/02	1	20.75	11	20.70	20.60	-10	2,156	-0.46%
2019/08/01	1	21.15	1.4	21.28	21.10	-0.4	2,162	-0.02%
2019/07/31	0	0.00	170	21.50	21.40	-170	2,165	-7.85%	大賣/鉅額交易
2019/07/30	0	0.00	1	21.70	21.70	-1	2,166	-0.05%
2019/07/29	1	21.75	0	0.00	21.80	1	2,203	0.05%
2019/07/25	55	21.75	0	22.20	22.15	55	2,239	2.45%
2019/07/24	0	0.00	17	24.21	24.15	-17	2,155	-0.79%
2019/07/23	0	0.00	0.2	24.20	24.25	-0.2	2,081	-0.01%
2019/07/22	0	0.00	0.5	24.15	24.15	-0.5	2,039	-0.02%
2019/07/19	0	0.00	5	24.10	24.05	-5	2,015	-0.25%
2019/07/15	10	24.05	0	0.00	24.10	10	2,008	0.50%
2019/07/10	1	23.55	0	0.00	23.60	1	2,020	0.05%
2019/07/09	0	0.00	2	23.50	23.40	-2	2,016	-0.10%
2019/07/08	5	23.70	4.5	23.48	23.50	0.5	2,021	0.02%
2019/07/05	5	23.60	2	23.65	23.55	3	2,024	0.15%
2019/07/04	0	0.00	5	23.60	23.60	-5	2,035	-0.25%
2019/07/03	5	23.55	11	23.54	23.50	-6	2,060	-0.29%
2019/07/02	2	23.65	3	23.85	23.65	-1	2,086	-0.05%
2019/06/28	1.1	23.94	0	0.00	23.90	1.1	2,099	0.05%
2019/06/27	2	23.65	1	23.85	23.85	1	2,128	0.05%
2019/06/26	0	0.00	1	23.50	23.45	-1	2,097	-0.05%
2019/06/25	3	23.55	0	0.00	23.50	3	2,095	0.14%
2019/06/24	1	23.65	2	23.60	23.60	-1	2,094	-0.05%
2019/06/21	0	0.00	5	23.60	23.40	-5	2,098	-0.24%
2019/06/20	3	23.25	20	23.60	23.60	-17	2,094	-0.81%
2019/06/19	1	23.30	1	23.15	23.30	0	2,081	0.00%
2019/06/18	0	0.00	2	22.90	22.95	-2	2,072	-0.10%
2019/06/17	0	0.00	1	23.05	23.00	-1	2,080	-0.05%
2019/06/14	0	0.00	1	22.75	22.80	-1	2,076	-0.05%
2019/06/12	0.3	22.40	0	0.00	22.40	0.3	2,320	0.01%
2019/06/10	40	22.00	0	0.00	22.05	40	2,381	1.68%
2019/06/06	20	21.83	0	0.00	21.85	20	2,431	0.82%
2019/06/04	10	21.75	0	0.00	21.70	10	2,613	0.38%
2019/05/31	10	21.95	0	0.00	22.00	10	2,682	0.37%
2019/05/29	55	21.79	0	0.00	21.65	55	2,667	2.06%
2019/05/27	10	21.18	0	0.00	21.50	10	2,630	0.38%
2019/05/22	10	21.60	0	0.00	21.30	10	2,697	0.37%
2019/05/20	5	21.00	0	0.00	20.90	5	2,704	0.18%
2019/05/17	5	21.70	0	0.00	21.00	5	2,707	0.18%
2019/05/16	2	21.70	1	21.75	21.70	1	2,681	0.04%
2019/05/14	1	22.40	0	0.00	22.65	1	2,632	0.04%
2019/05/09	1	23.00	0	0.00	22.90	1	2,721	0.04%
2019/05/08	3	23.03	4	22.95	23.00	-1	2,706	-0.04%
2019/05/07	2	23.40	0	0.00	23.20	2	2,711	0.07%
2019/05/03	1	23.10	0	0.00	23.35	1	2,675	0.04%
2019/05/02	0	0.00	1	23.00	22.95	-1	2,615	-0.04%
2019/04/29	0	0.00	1	22.75	22.75	-1	2,649	-0.04%
2019/04/25	0	0.00	2	23.05	23.00	-2	2,723	-0.07%
2019/04/22	0	0.00	5	23.05	22.90	-5	2,761	-0.18%
2019/04/19	5	22.75	5	22.80	22.75	0	2,785	0.00%
2019/04/18	1	22.75	0	0.00	22.65	1	2,855	0.04%
2019/04/17	0	0.00	10	22.85	22.95	-10	2,946	-0.34%
2019/04/11	20	22.83	0	0.00	22.75	20	3,000	0.67%
2019/04/09	8	23.07	4	23.01	23.10	4	2,947	0.14%
2019/04/08	1	22.85	11	22.87	22.85	-10	2,925	-0.34%
2019/04/02	1	22.45	0	0.00	22.35	1	2,922	0.03%
2019/04/01	2	22.70	0	0.00	22.50	2	2,932	0.07%
2019/03/27	5	22.80	0	0.00	22.75	5	2,922	0.17%
2019/03/26	5	22.72	0	0.00	22.75	5	2,922	0.17%
2019/03/22	10	22.87	1	22.85	22.85	9	2,923	0.31%
2019/03/21	1	22.80	0	0.00	22.90	1	2,905	0.03%
2019/03/20	8	22.64	1	22.65	22.65	7	2,901	0.24%
2019/03/19	1	22.65	0	0.00	22.65	1	2,917	0.03%
2019/03/18	4.4	22.57	1	22.60	22.75	3.4	2,933	0.12%
2019/03/15	0	0.00	21	22.00	22.50	-21	2,910	-0.72%
2019/03/12	1	23.35	0	0.00	23.35	1	2,821	0.04%
2019/03/11	0	0.00	1	23.35	23.30	-1	2,831	-0.04%
2019/03/08	30	23.45	0	0.00	23.75	30	2,846	1.05%
2019/02/26	1	23.55	1	23.55	23.55	0	2,748	0.00%
2019/02/25	1	23.60	1	23.60	23.60	0	2,748	0.00%
2019/02/22	5	23.63	2	23.68	23.60	3	2,735	0.11%
2019/02/21	5	23.85	0	0.00	23.85	5	2,714	0.18%
2019/02/20	1	23.95	1	23.95	23.95	0	2,713	0.00%
2019/02/15	7	23.80	1	23.55	23.45	6	2,687	0.22%
2019/02/14	11	24.25	1	24.20	24.25	10	2,665	0.38%
2019/02/13	10	23.68	0	0.00	23.85	10	2,635	0.38%
2019/02/12	6	24.09	0	0.00	24.05	6	2,639	0.23%
2019/02/11	1	23.75	1	23.80	23.80	0	2,677	0.00%
2019/01/30	1	23.50	1	23.65	23.50	0	2,668	0.00%
2019/01/24	1	22.75	1	22.80	22.80	0	2,734	0.00%
2019/01/22	1	23.10	0	0.00	23.20	1	2,758	0.04%
2019/01/17	5	23.35	5	23.20	22.90	0	2,799	0.00%
2019/01/15	0	0.00	1	23.00	22.90	-1	2,831	-0.04%
2019/01/14	1	22.60	0	0.00	22.75	1	2,873	0.03%
2019/01/09	0	0.00	2	22.68	22.90	-2	3,218	-0.06%
2018/12/28	0	0.00	1	21.95	22.00	-1	3,185	-0.03%
2018/12/27	1	22.05	0	0.00	22.00	1	3,242	0.03%
2018/12/26	0	0.00	0.1	22.65	22.00	-0.1	3,249	0.00%
2018/12/25	0	0.00	1	22.15	22.75	-1	3,278	-0.03%
2018/12/24	1	23.00	16	22.44	22.70	-15	3,336	-0.45%
2018/12/21	0	0.00	15	22.02	21.60	-15	3,364	-0.45%
2018/12/20	0	0.00	25	21.62	21.70	-25	3,373	-0.74%
2018/12/17	20	22.50	2	22.75	22.50	18	3,612	0.50%
2018/12/14	1	22.80	0	0.00	22.80	1	3,674	0.03%
2018/12/12	2	23.25	1	23.00	23.20	1	3,691	0.03%
2018/12/11	0	0.00	1	22.95	22.75	-1	3,687	-0.03%
2018/12/10	1	22.55	0	0.00	22.60	1	3,700	0.03%
2018/12/07	0	0.00	31	22.91	23.00	-31	3,723	-0.83%
2018/12/05	0	0.00	0.2	22.80	22.75	-0.2	3,764	-0.01%
2018/12/04	0	0.00	2	23.50	23.10	-2	3,865	-0.05%
2018/11/20	0	0.00	5	20.10	20.10	-5	3,818	-0.13%
2018/11/19	0	0.00	2	20.43	20.45	-2	3,848	-0.05%
2018/11/15	0.2	20.85	5	20.90	20.85	-4.8	4,041	-0.12%
2018/11/14	30	20.70	0	0.00	20.60	30	4,062	0.74%
2018/11/13	1	21.15	69	20.29	21.15	-68	4,129	-1.65%
2018/11/07	4	19.05	0	0.00	19.45	4	4,453	0.09%
2018/10/31	1	18.20	1	18.20	18.30	0	4,317	0.00%
2018/10/25	1	17.70	1	17.60	17.60	0	4,287	0.00%
2018/10/22	1	18.40	0	0.00	18.90	1	4,191	0.02%
2018/10/19	31	18.34	11	18.15	18.15	20	4,177	0.48%
2018/10/18	40	20.09	0	0.00	19.50	40	4,094	0.98%
2018/10/17	0	0.00	5.1	21.70	21.25	-5.1	3,885	-0.13%
2018/10/16	2	22.30	0	0.00	22.05	2	3,833	0.05%
2018/10/12	0	0.00	12	22.30	22.80	-12	3,786	-0.32%
2018/10/11	2	23.10	0	0.00	22.65	2	3,769	0.05%
2018/10/05	6	24.78	3	24.95	25.25	3	3,692	0.08%
2018/10/04	1	25.05	1	24.95	24.90	0	3,642	0.00%
2018/10/03	2.7	25.36	2	25.15	25.00	0.7	3,616	0.02%
2018/10/02	5	25.60	0	0.00	25.50	5	3,560	0.14%
2018/10/01	1	25.40	1	25.50	25.40	0	3,510	0.00%
2018/09/28	2	25.78	2	25.60	25.50	0	3,500	0.00%
2018/09/27	3	25.70	1	25.75	25.65	2	3,485	0.06%
2018/09/26	3	25.28	1	25.60	25.65	2	3,468	0.06%
2018/09/25	4	25.51	4	25.61	25.35	0	3,474	0.00%
2018/09/21	0	0.00	3	25.28	25.40	-3	3,475	-0.09%
2018/09/20	1	24.60	0	0.00	24.35	1	3,449	0.03%
2018/09/19	0	0.00	0.1	25.10	24.85	-0.1	3,434	0.00%
2018/09/18	10	24.88	0	0.00	24.85	10	3,456	0.29%
2018/09/17	0	0.00	2	25.30	25.30	-2	3,472	-0.06%
2018/09/14	12	25.31	0	0.00	25.50	12	3,469	0.35%
2018/09/13	3	25.32	0	0.00	25.35	3	3,429	0.09%
2018/09/12	8	24.97	1	25.05	25.00	7	3,399	0.21%
2018/09/11	1	25.10	1	25.10	25.25	0	3,361	0.00%
2018/09/10	12	26.63	3	25.75	25.95	9	3,259	0.28%
2018/09/07	4	28.51	1	28.50	28.45	3	3,165	0.09%
2018/09/05	1	29.15	0	0.00	29.30	1	3,113	0.03%
2018/09/04	2	29.73	2	29.75	29.70	0	3,096	0.00%
2018/08/31	0	0.00	1	29.90	30.05	-1	3,179	-0.03%
2018/08/30	1	29.85	0	0.00	29.80	1	3,206	0.03%
2018/08/23	7	30.14	4	30.21	30.15	3	3,265	0.09%
2018/08/22	26	31.00	33	31.04	31.00	-7	3,181	-0.22%
2018/08/21	3	30.32	0	0.00	30.40	3	3,095	0.10%
2018/08/20	3	30.57	3	30.83	30.40	0	3,098	0.00%
2018/08/17	0	0.00	1	30.35	30.15	-1	3,059	-0.03%
2018/08/15	3	30.92	5	30.76	30.75	-2	3,149	-0.06%
2018/08/14	1	29.75	27	29.91	30.00	-26	2,956	-0.88%
2018/08/13	2	28.30	0	0.00	28.20	2	2,872	0.07%
2018/08/10	1	28.70	0	0.00	28.75	1	3,002	0.03%
2018/08/08	1	28.95	1	29.10	29.05	0	3,176	0.00%
2018/08/07	2	28.70	8	28.78	28.90	-6	3,291	-0.18%
2018/07/31	0	0.00	1	28.85	29.00	-1	3,558	-0.03%
2018/07/30	1	28.55	0	0.00	28.45	1	3,534	0.03%
2018/07/25	0	0.00	6	30.15	30.40	-6	3,494	-0.17%
2018/07/13	0	0.00	2	29.70	29.85	-2	3,785	-0.05%
2018/07/06	2	29.20	3	28.95	28.90	-1	4,183	-0.02%
2018/07/03	19	30.16	3	29.82	29.85	16	4,406	0.36%
2018/07/02	14	30.63	6	30.68	30.80	8	4,364	0.18%
2018/06/29	2	30.15	1	30.20	30.30	1	4,270	0.02%
2018/06/28	1	30.10	1	29.70	29.60	0	4,308	0.00%
2018/06/27	0	0.00	1	29.60	29.60	-1	4,291	-0.02%
2018/06/22	1	29.10	0	0.00	29.10	1	4,404	0.02%
2018/06/15	1	29.80	1	30.00	30.00	0	4,706	0.00%
2018/06/14	0	0.00	1	29.90	29.80	-1	4,730	-0.02%
2018/06/12	5	29.95	0	0.00	30.00	5	5,081	0.10%
2018/06/11	4	30.05	0	0.00	30.00	4	5,111	0.08%
2018/06/08	18	30.38	4	30.48	30.20	14	5,137	0.27%
2018/06/07	25	30.23	0	0.00	30.15	25	5,118	0.49%
2018/06/06	5	30.00	10	29.90	29.95	-5	5,174	-0.10%
2018/06/04	0	0.00	0	30.10	30.00	0	5,229	0.00%
2018/06/01	0	0.00	1	30.10	30.25	-1	5,208	-0.02%
2018/05/31	3	30.15	0	0.00	29.85	3	5,260	0.06%
2018/05/30	0	0.00	3	30.00	30.15	-3	5,268	-0.06%
2018/05/29	6	30.28	0	0.00	30.20	6	5,338	0.11%
2018/05/25	0	0.00	4	30.53	30.50	-4	5,387	-0.07%
2018/05/24	21	30.78	2	30.80	30.80	19	5,368	0.35%
2018/05/23	8	31.63	1	31.40	31.40	7	5,350	0.13%
2018/05/22	3	31.83	1	31.90	31.85	2	5,329	0.04%
2018/05/21	5	32.50	15	32.67	32.10	-10	5,368	-0.19%
2018/05/18	5	32.30	3	32.15	32.20	2	5,286	0.04%
2018/05/17	1	31.30	0	0.00	31.40	1	5,210	0.02%
2018/05/16	2	31.50	0	0.00	31.60	2	5,245	0.04%
2018/05/14	15	30.74	3	30.40	30.65	12	5,121	0.23%
2018/05/11	9	30.87	1	30.90	30.90	8	5,122	0.16%
2018/05/09	10	31.10	11	31.36	30.30	-1	5,070	-0.02%
2018/05/08	2	32.00	2	32.05	32.15	0	4,960	0.00%
2018/05/07	2	31.78	2	32.00	32.05	0	5,050	0.00%
2018/05/03	2	31.70	2	31.35	31.45	0	5,370	0.00%
2018/05/02	3	31.85	3	31.67	31.70	0	5,422	0.00%
2018/04/30	3	32.07	3	31.87	31.95	0	5,423	0.00%
2018/04/27	2	32.00	2	32.10	32.20	0	5,429	0.00%
2018/04/26	5	32.33	5	32.57	32.20	0	5,437	0.00%
2018/04/25	3	31.88	3	32.03	32.20	0	5,412	0.00%
2018/04/24	4	32.45	4	32.15	32.15	0	5,465	0.00%
2018/04/23	3	33.27	3	32.73	32.70	0	5,464	0.00%
2018/04/20	4	33.90	4	34.05	33.80	0	5,511	0.00%
2018/04/19	2	34.05	3	34.20	33.90	-1	5,523	-0.02%
2018/04/18	3	33.77	8	34.11	34.20	-5	5,693	-0.09%
2018/04/17	3	33.42	4	33.45	33.20	-1	5,704	-0.02%
2018/04/16	11	33.63	9	33.53	33.95	2	5,726	0.03%
2018/04/13	1	32.70	1	32.85	33.20	0	5,722	0.00%
2018/04/12	0	0.00	3.5	33.08	33.15	-3.5	5,683	-0.06%
2018/04/11	0	0.00	1	32.70	32.40	-1	5,689	-0.02%
2018/04/10	1	32.50	2	32.85	33.10	-1	5,668	-0.02%
2018/04/09	0	0.00	1	33.00	32.70	-1	5,656	-0.02%
2018/04/03	1	31.75	1	31.90	31.90	0	5,601	0.00%
2018/04/02	1	32.05	1	32.70	32.40	0	5,906	0.00%
2018/03/31	3	32.18	1	31.90	32.50	2	6,027	0.03%
2018/03/30	4	31.54	1	31.70	31.50	3	6,321	0.05%
2018/03/29	2	31.63	4	31.43	31.10	-2	6,503	-0.03%
2018/03/28	5	31.81	3	32.03	32.00	2	6,607	0.03%
2018/03/27	1	31.55	1	31.65	31.80	0	6,802	0.00%
2018/03/26	2	31.53	2	31.40	31.20	0	7,123	0.00%
2018/03/23	3	31.78	3	31.67	31.65	0	7,068	0.00%
2018/03/22	2	32.60	2	32.68	32.20	0	7,058	0.00%
2018/03/21	3	33.12	1	32.80	32.75	2	7,017	0.03%
2018/03/19	1	32.70	4	33.29	32.70	-3	6,828	-0.04%
2018/03/16	2	32.65	3	32.40	33.70	-1	6,707	-0.01%
2018/03/15	2	31.73	2	31.60	31.60	0	6,527	0.00%
2018/03/14	4	31.86	2	31.93	31.85	2	6,512	0.03%
2018/03/13	1	32.25	1	32.40	32.40	0	6,521	0.00%
2018/03/09	1	31.60	13	32.44	32.40	-12	6,496	-0.18%
2018/03/08	3	31.82	0	0.00	31.60	3	6,563	0.05%
2018/03/07	2	31.90	2	31.80	31.75	0	6,584	0.00%
2018/03/05	2	32.33	1	32.90	32.00	1	6,596	0.02%
2018/03/02	2	33.45	1	33.55	32.70	1	6,559	0.02%
2018/03/01	3	33.08	7	33.16	34.00	-4	6,529	-0.06%
2018/02/27	3	33.55	2	33.88	33.40	1	6,471	0.02%
2018/02/26	7	33.30	4	33.36	33.20	3	6,443	0.05%
2018/02/23	2	32.93	3	32.92	32.90	-1	6,472	-0.02%
2018/02/22	1	33.05	8	33.06	32.75	-7	6,489	-0.11%
2018/02/21	2	33.40	6	33.11	34.00	-4	6,570	-0.06%
2018/02/12	0	0.00	3	31.50	31.60	-3	6,738	-0.04%
2018/02/09	12	30.95	1	31.35	30.85	11	6,932	0.16%
2018/02/08	1	31.30	1	31.90	32.05	0	6,939	0.00%
2018/02/07	6	31.80	6	31.58	31.05	0	6,913	0.00%
2018/02/06	1	30.60	11	30.72	31.40	-10	7,059	-0.14%
2018/02/05	2	31.95	2	32.08	31.95	0	7,244	0.00%
2018/02/01	10	33.56	1	33.60	33.95	9	7,259	0.12%
2018/01/31	2	32.80	2	33.40	33.65	0	7,278	0.00%
2018/01/30	6	34.43	10	34.35	33.65	-4	7,274	-0.05%
2018/01/29	3	35.15	5	34.84	35.55	-2	7,250	-0.03%
2018/01/26	11	33.15	6	33.23	33.85	5	7,042	0.07%
2018/01/25	5	32.92	2	32.85	32.85	3	7,033	0.04%
2018/01/24	1	32.15	1	32.45	32.45	0	6,988	0.00%
2018/01/23	3	32.38	3	32.58	32.10	0	7,029	0.00%
2018/01/22	1	32.05	3	32.58	32.70	-2	7,014	-0.03%
2018/01/19	2	32.60	1	32.40	32.20	1	7,063	0.01%
2018/01/18	1	32.65	1	32.30	32.40	0	7,059	0.00%
2018/01/17	4	32.95	3	32.82	32.65	1	7,034	0.01%
2018/01/16	3	33.90	3	33.68	33.10	0	7,009	0.00%
2018/01/15	3	33.60	3	33.50	33.60	0	6,962	0.00%
2018/01/12	6	33.99	13	34.04	33.80	-7	6,929	-0.10%
2018/01/11	10	33.10	8.1	32.76	32.70	1.9	6,666	0.03%
2018/01/10	2	32.23	1	32.45	32.00	1	6,592	0.02%
2018/01/09	8	32.64	3	32.67	32.20	5	6,553	0.08%
2018/01/05	5	31.91	0	0.00	32.05	5	6,482	0.08%
2018/01/03	0	0.00	3	32.45	32.75	-3	6,421	-0.05%
2018/01/02	1	33.20	1	32.81	32.95	0	6,383	0.00%