華夏 (1305)-元大-大益券商分點個股進出

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
18.50
漲跌
▲0.60
漲幅
+3.35%
成交量
2,138張
產業
上市塑膠類股
602人加入追蹤

立即追蹤
本地時間:14:30

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

華夏 (1305)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/25	10	18.00	0	0.00	17.90	10	1,261	0.79%
2024/04/24	2	18.00	0	0.00	18.05	2	1,262	0.16%
2024/04/23	0	0.00	5	18.05	18.05	-5	1,274	-0.39%
2024/04/22	10	18.10	0	0.00	18.20	10	1,288	0.78%
2024/04/19	5	17.92	0	0.00	17.95	5	1,264	0.40%
2024/04/18	1	18.10	0	0.00	18.15	1	1,235	0.08%
2024/04/17	0	0.00	80	18.20	18.15	-80	1,231	-6.50%
2024/04/16	0	0.00	10	18.55	18.20	-10	1,225	-0.82%
2024/04/15	1	18.75	2	19.05	18.75	-1	1,211	-0.08%
2024/04/12	1	18.60	0	0.00	18.60	1	1,190	0.08%
2024/04/11	0	0.00	1	18.70	18.80	-1	1,182	-0.08%
2024/04/10	25	19.00	1	19.20	19.10	24	1,176	2.04%
2024/04/09	15	19.00	1	18.90	19.00	14	1,161	1.21%
2024/04/03	20	18.50	0	0.00	18.55	20	1,122	1.78%
2024/04/02	0.2	18.85	1	18.85	18.85	-0.8	1,115	-0.07%
2024/04/01	1	18.30	1.1	18.50	18.75	-0.1	1,080	0.00%
2024/03/29	20	18.30	0	0.00	18.20	20	1,054	1.90%
2024/03/22	1.3	18.38	0	0.00	18.25	1.3	1,077	0.12%
2024/03/20	0	0.00	5	18.15	18.15	-5	1,135	-0.44%
2024/03/18	10	18.35	0	0.00	18.35	10	1,098	0.91%
2024/03/13	1	19.10	4	19.10	19.05	-3	1,056	-0.28%
2024/03/11	3	19.30	0	0.00	19.20	3	1,066	0.28%
2024/03/08	0	0.00	3	19.15	19.15	-3	1,071	-0.28%
2024/03/07	0	0.00	5	19.40	19.25	-5	1,088	-0.46%
2024/03/06	0	0.00	21	19.80	19.45	-21	1,069	-1.96%
2024/03/05	1	19.95	0	0.00	19.80	1	1,038	0.10%
2024/02/29	0	0.00	65	20.30	20.35	-65	1,024	-6.34%
2024/02/27	0	0.00	40	20.41	20.30	-40	1,018	-3.93%
2024/02/26	0	0.00	40	20.53	20.50	-40	1,010	-3.96%
2024/02/21	3	20.90	0	0.00	20.85	3	1,021	0.29%
2024/02/20	0	0.00	0	20.90	21.05	0	1,038	0.00%
2024/02/19	6	21.10	0	0.00	21.20	6	1,079	0.56%
2024/02/16	4	20.65	0	0.00	20.65	4	1,102	0.36%
2024/01/26	0	0.00	2	20.60	20.80	-2	1,196	-0.17%
2024/01/23	15	20.35	0	0.00	20.30	15	1,235	1.21%
2024/01/22	15	20.32	5	20.20	20.20	10	1,233	0.81%
2024/01/18	2	20.20	0	0.00	20.15	2	1,241	0.16%
2024/01/17	0.2	20.30	30	20.25	20.25	-29.9	1,247	-2.39%
2024/01/16	21	21.05	0	0.00	20.85	21	1,241	1.69%
2024/01/15	5	21.40	0	0.00	21.40	5	1,241	0.40%
2024/01/11	10	21.55	0.1	21.60	21.55	10	1,383	0.72%
2024/01/10	11	21.71	0	0.00	21.65	11	1,482	0.74%
2024/01/09	10	22.00	0	0.00	21.90	10	1,501	0.67%
2024/01/04	11	22.25	0	0.00	22.25	11	1,541	0.71%
2023/12/28	10	22.40	0	0.00	22.45	10	1,612	0.62%
2023/12/22	7	22.76	1	22.75	22.60	6	1,677	0.36%
2023/12/18	15	23.52	0	0.00	23.60	15	1,683	0.89%
2023/12/15	35	23.19	5	23.30	23.05	30	1,646	1.82%
2023/12/14	46	22.74	0	0.00	22.70	46	1,686	2.73%
2023/12/13	0	0.00	1	22.75	22.50	-1	1,703	-0.06%
2023/12/12	1	22.55	0	0.00	22.55	1	1,740	0.06%
2023/12/11	0	0.00	1	22.75	22.70	-1	1,792	-0.06%
2023/12/08	0	0.00	85	22.99	23.05	-85	1,916	-4.43%
2023/12/07	1	22.70	0	0.00	22.70	1	1,974	0.05%
2023/12/06	1	22.95	0	0.00	23.00	1	2,049	0.05%
2023/12/05	1	23.20	0	0.00	23.20	1	2,165	0.05%
2023/12/04	0	0.00	20.1	23.90	23.75	-20.1	2,160	-0.93%
2023/12/01	0	23.30	0	0.00	23.40	0	2,152	0.00%
2023/11/30	0	0.00	0.4	23.40	23.35	-0.4	2,180	-0.02%
2023/11/29	0	0.00	5	23.32	23.40	-5	2,246	-0.22%
2023/11/28	0	0.00	1	23.50	23.45	-1	2,256	-0.04%
2023/11/24	5	23.40	0.7	23.35	23.45	4.3	2,273	0.19%
2023/11/17	10	23.35	1	23.40	23.40	9	2,294	0.39%
2023/11/16	1	23.30	12	23.42	23.35	-11	2,293	-0.48%
2023/11/15	14	22.90	11	22.80	22.90	3	2,262	0.13%
2023/11/14	1	21.90	1	22.05	22.10	0	2,257	0.00%
2023/11/13	2	22.30	0	0.00	22.00	2	2,287	0.09%
2023/11/10	11	22.45	0	0.00	22.35	11	2,325	0.47%
2023/11/09	5	22.50	1	22.95	22.75	4	2,368	0.17%
2023/11/08	0	0.00	1	22.60	22.65	-1	2,406	-0.04%
2023/11/07	21	22.40	0	0.00	22.25	21	2,426	0.87%
2023/11/06	20	22.62	1	22.70	22.70	19	2,453	0.77%
2023/11/03	10	22.25	1	22.45	22.25	9	2,481	0.36%
2023/11/02	1	21.75	0	0.00	22.25	1	2,553	0.04%
2023/11/01	3	21.50	0	0.00	21.50	3	2,613	0.11%
2023/10/31	0.1	21.60	0	0.00	21.35	0.1	2,717	0.00%
2023/10/26	2	21.75	0	0.00	21.75	2	3,193	0.06%
2023/10/25	10	22.00	10.1	22.20	21.95	-0.1	3,299	0.00%
2023/10/24	1	21.50	1	21.70	21.75	0	3,357	0.00%
2023/10/23	3	21.58	0	0.00	21.55	3	3,386	0.09%
2023/10/20	17	21.66	0	0.00	21.70	17	3,400	0.50%
2023/10/19	25.2	22.45	2	22.10	22.10	23.2	3,411	0.68%
2023/10/18	20	23.33	1	23.55	23.55	19	3,345	0.57%
2023/10/17	1	23.05	0	0.00	23.05	1	3,277	0.03%
2023/10/16	0	0.00	2	23.33	23.50	-2	3,300	-0.06%
2023/10/13	2	22.88	0	0.00	22.90	2	3,329	0.06%
2023/10/12	10	22.80	0	0.00	23.00	10	3,341	0.30%
2023/10/11	22	23.00	4	22.80	22.80	18	3,340	0.54%
2023/10/04	15	23.51	0	0.00	23.40	15	3,293	0.46%
2023/10/03	2	24.20	0	0.00	23.95	2	3,283	0.06%
2023/10/02	3	24.45	0	0.00	24.45	3	3,272	0.09%
2023/09/28	6	24.96	7	25.10	24.90	-1	3,266	-0.03%
2023/09/27	7	24.31	3	24.28	24.40	4	3,250	0.12%
2023/09/26	2	24.60	0	0.00	24.45	2	3,213	0.06%
2023/09/25	1	25.25	0	0.00	25.15	1	3,182	0.03%
2023/09/22	12	25.54	0	0.00	25.45	12	3,172	0.38%
2023/09/20	2	26.00	1	26.10	26.10	1	3,145	0.03%
2023/09/19	1	26.30	0	0.00	26.35	1	3,136	0.03%
2023/09/18	2	26.10	0	0.00	26.15	2	3,080	0.06%
2023/09/15	0	0.00	0	26.05	26.00	0	3,057	0.00%
2023/09/14	12	26.41	3	26.42	26.50	9	3,019	0.30%
2023/09/13	1	26.30	9	26.48	26.45	-8	2,970	-0.27%
2023/09/12	2	25.35	0	0.00	25.60	2	2,858	0.07%
2023/09/11	4	25.65	2	25.90	25.70	2	2,803	0.07%
2023/09/08	6	25.85	2	26.15	26.25	4	2,718	0.15%
2023/09/06	1	24.75	0	0.00	24.75	1	2,575	0.04%
2023/09/05	0	0.00	40	25.45	25.00	-40	2,556	-1.56%
2023/09/04	10	25.19	11	25.34	25.45	-1	2,531	-0.04%
2023/09/01	0	0.00	1	24.45	24.30	-1	2,479	-0.04%
2023/08/31	0	0.00	25	24.07	24.15	-25	2,478	-1.01%
2023/08/30	20	23.70	1	23.70	23.85	19	2,469	0.77%
2023/08/28	0	22.75	0	0.00	22.75	0	2,467	0.00%
2023/08/24	0.1	23.00	0	0.00	23.05	0.1	2,464	0.00%
2023/08/22	1	23.25	0	0.00	23.00	1	2,469	0.04%
2023/08/18	0	0.00	2	23.98	23.80	-2	2,462	-0.08%
2023/08/17	13	22.95	0	0.00	23.35	13	2,440	0.53%
2023/08/16	7	23.69	2	23.85	23.50	5	2,406	0.21%
2023/08/15	1	24.55	2	24.85	24.75	-1	2,367	-0.04%
2023/08/14	2	24.30	1	24.65	24.30	1	2,330	0.04%
2023/08/07	0	0.00	0.3	26.00	25.80	-0.3	2,127	-0.01%
2023/08/04	0	0.00	21	24.89	25.40	-21	2,050	-1.02%
2023/08/02	2	26.13	17	26.36	25.55	-15	1,954	-0.77%
2023/08/01	10	24.25	1.2	24.57	24.60	8.9	1,685	0.53%
2023/07/31	14	24.24	3	24.25	24.30	11	1,636	0.67%
2023/07/28	30	23.65	3	23.67	23.25	27	1,510	1.79%
2023/07/27	0	0.00	1	22.90	22.85	-1	1,440	-0.07%
2023/07/25	3.3	21.91	1	22.25	22.10	2.3	1,344	0.17%
2023/07/21	3	22.83	0	0.00	22.45	3	1,266	0.24%
2023/07/18	2	23.03	1	23.05	22.95	1	1,173	0.09%
2023/07/17	1	22.10	1	22.35	22.55	0	1,139	0.00%
2023/07/14	1	22.40	0	0.00	22.35	1	1,135	0.09%
2023/07/12	0	22.50	0	0.00	22.40	0	1,136	0.00%
2023/07/11	0	0.00	6	22.60	22.65	-6	1,139	-0.53%
2023/07/06	1	23.30	0	0.00	23.00	1	1,151	0.09%
2023/07/03	0	0.00	2	23.65	23.65	-2	1,194	-0.17%
2023/06/30	0	0.00	12.5	23.43	23.40	-12.5	1,201	-1.04%
2023/06/29	0	0.00	7.2	23.53	23.55	-7.2	1,213	-0.59%
2023/06/28	2	23.35	5	23.50	23.35	-3	1,218	-0.25%
2023/06/27	1	23.70	1	23.50	23.50	0	1,224	0.00%
2023/06/21	1	23.80	5	23.96	23.95	-4	1,227	-0.33%
2023/06/19	5	24.30	0	0.00	24.20	5	1,273	0.39%
2023/06/15	1	23.75	1	23.95	23.95	0	1,324	0.00%
2023/06/13	1	23.90	1	24.05	24.00	0	1,452	0.00%
2023/06/09	0	0.00	1	24.30	24.20	-1	1,585	-0.06%
2023/06/08	0	0.00	5	24.21	24.05	-5	1,661	-0.30%
2023/06/07	2	23.98	1	24.10	24.05	1	1,698	0.06%
2023/06/05	0	0.00	2	24.23	24.30	-2	1,732	-0.12%
2023/06/02	0	0.00	20	23.83	23.75	-20	1,752	-1.14%
2023/05/31	1	23.75	0	0.00	23.60	1	1,881	0.05%
2023/05/29	1	24.10	0	0.00	23.85	1	1,983	0.05%
2023/05/25	1	24.30	0	0.00	24.20	1	2,005	0.05%
2023/05/24	2	24.75	2	24.80	24.85	0	2,026	0.00%
2023/05/23	0	0.00	2	24.63	24.60	-2	2,030	-0.10%
2023/05/22	0	0.00	1	24.45	24.45	-1	2,039	-0.05%
2023/05/16	3	23.65	0	0.00	23.65	3	2,050	0.15%
2023/05/15	1	23.35	1	23.25	23.20	0	2,041	0.00%
2023/05/12	5	23.46	2	23.30	23.50	3	2,076	0.14%
2023/05/11	5	23.46	2	23.30	23.30	3	2,091	0.14%
2023/05/10	1	23.55	1	23.70	23.80	0	2,083	0.00%
2023/05/08	1	23.90	0	0.00	23.95	1	2,154	0.05%
2023/05/05	3	24.17	0	0.00	24.15	3	2,296	0.13%
2023/05/04	0	0.00	1	24.45	24.60	-1	2,351	-0.04%
2023/05/03	13	24.09	0.5	24.05	24.05	12.5	2,434	0.51%
2023/05/02	10	25.10	5	25.30	24.85	5	2,444	0.20%
2023/04/25	12	25.03	4	24.98	24.90	8	2,677	0.30%
2023/04/24	11	25.25	0	0.00	25.35	11	2,745	0.40%
2023/04/21	2	25.33	2	25.15	25.05	0	2,853	0.00%
2023/04/20	4	25.80	2	25.60	25.55	2	3,105	0.06%
2023/04/19	2	26.20	0	0.00	26.15	2	3,129	0.06%
2023/04/17	0	0.00	7	27.09	27.05	-7	3,202	-0.22%
2023/04/13	0	0.00	1	27.00	26.80	-1	3,265	-0.03%
2023/04/11	1	26.65	0	0.00	26.70	1	3,356	0.03%
2023/04/07	50	27.01	20	27.10	27.05	30	3,535	0.85%
2023/04/06	0	0.00	1	26.75	26.70	-1	3,604	-0.03%
2023/03/31	0	0.00	0.2	26.20	26.30	-0.2	3,870	0.00%
2023/03/30	6	25.93	2	26.08	26.05	4	4,059	0.10%
2023/03/27	1	26.10	2	26.03	26.05	-1	4,216	-0.02%
2023/03/24	3	26.20	1	26.35	26.35	2	4,311	0.05%
2023/03/22	1	26.25	1.1	26.25	26.15	-0.1	4,585	0.00%
2023/03/21	1	26.55	0	0.00	26.30	1	4,736	0.02%
2023/03/17	18	26.45	18	26.80	26.75	0	5,337	0.00%
2023/03/16	1	25.35	11	25.35	25.60	-10	5,254	-0.19%
2023/03/14	6	25.20	4	25.88	26.20	2	5,205	0.04%
2023/03/13	4	26.06	4	26.20	26.00	0	5,115	0.00%
2023/03/10	4	27.14	7	26.96	26.70	-3	5,051	-0.06%
2023/03/09	1	27.70	0	0.00	27.55	1	5,047	0.02%
2023/03/08	6	28.05	1	28.35	28.05	5	5,104	0.10%
2023/03/07	3	28.30	18	28.34	28.35	-15	5,078	-0.30%
2023/03/06	23	28.43	24	28.50	28.20	-1	5,067	-0.02%
2023/03/02	22	28.06	15	28.54	27.55	7	4,946	0.14%
2023/03/01	6	28.05	0	0.00	27.70	6	4,870	0.12%
2023/02/24	0	0.00	1	28.65	28.55	-1	4,828	-0.02%
2023/02/23	20	28.40	1	28.20	28.25	19	4,801	0.40%
2023/02/22	15	28.12	27	28.33	28.45	-12	4,803	-0.25%
2023/02/21	5	28.00	0	0.00	28.15	5	4,793	0.10%
2023/02/17	6	27.70	2	27.80	27.70	4	4,799	0.08%
2023/02/16	7	27.76	5	27.93	27.75	2	4,821	0.04%
2023/02/15	0	0.00	2	27.68	27.70	-2	4,815	-0.04%
2023/02/14	21	27.56	26	27.82	27.90	-5	4,801	-0.10%
2023/02/13	1	27.20	1	27.25	27.35	0	4,788	0.00%
2023/02/10	4	26.90	4	26.80	26.70	0	4,791	0.00%
2023/02/09	2	27.25	1	27.25	27.20	1	4,769	0.02%
2023/02/08	12	27.59	0	0.00	27.55	12	4,757	0.25%
2023/02/07	0	0.00	2	27.80	27.80	-2	4,760	-0.04%
2023/02/06	2	27.45	4	27.35	27.45	-2	4,745	-0.04%
2023/02/03	3	27.22	2	27.30	27.20	1	4,696	0.02%
2023/02/02	1	28.30	0.1	28.55	28.35	0.9	4,543	0.02%
2023/02/01	1	29.10	2	29.12	29.20	-1	4,474	-0.02%
2023/01/30	3	28.77	1	29.35	28.70	2	4,323	0.05%
2023/01/17	2	28.05	6	28.86	29.10	-4	4,240	-0.09%
2023/01/16	1	28.00	1	27.85	27.90	0	4,160	0.00%
2023/01/13	3	28.20	0	0.00	28.05	3	4,131	0.07%
2023/01/12	3	28.22	4	28.26	28.40	-1	4,116	-0.02%
2023/01/11	1	28.05	3	28.28	28.30	-2	4,036	-0.05%
2023/01/10	4	27.25	10.1	27.92	28.00	-6.1	3,929	-0.16%
2023/01/09	5	26.90	5	26.86	26.80	0	3,662	0.00%
2023/01/05	1	26.35	1	26.65	25.80	0	3,595	0.00%
2023/01/03	0	0.00	4	26.74	26.70	-4	3,506	-0.11%
2022/12/30	0	0.00	1	26.40	26.40	-1	3,446	-0.03%
2022/12/29	4	26.58	0	0.00	26.80	4	3,383	0.12%
2022/12/28	0	0.00	6	26.98	27.10	-6	3,335	-0.18%
2022/12/27	5	27.00	6	27.14	26.55	-1	3,238	-0.03%
2022/12/26	1	26.65	50	26.58	26.90	-49	3,138	-1.56%
2022/12/23	23	26.10	26	26.39	26.50	-3	3,055	-0.10%
2022/12/22	1	25.45	39	25.82	26.20	-38	2,820	-1.35%
2022/12/21	0	0.00	2	23.60	24.05	-2	2,646	-0.08%
2022/12/20	35	24.12	0	0.00	23.45	35	2,635	1.33%
2022/12/19	22	24.46	0	24.75	24.40	22	2,562	0.86%
2022/12/16	4	25.83	1	25.25	25.25	3	2,508	0.12%
2022/12/15	3	25.62	10.2	26.13	25.80	-7.2	2,413	-0.30%
2022/12/14	21.1	25.09	28	25.46	25.35	-6.9	2,253	-0.31%
2022/12/13	13.1	25.22	63	25.66	25.90	-49.9	2,115	-2.36%
2022/12/12	79	25.15	22	24.94	25.60	57	1,944	2.93%
2022/12/09	13	24.34	14	24.27	24.35	-1	1,596	-0.06%
2022/12/05	0	0.00	1	22.30	22.45	-1	1,245	-0.08%
2022/11/30	5.1	22.51	2	22.95	22.35	3.1	1,197	0.26%
2022/11/28	1	20.90	0	0.00	21.60	1	1,131	0.09%
2022/11/18	1	20.85	0	0.00	20.70	1	1,133	0.09%
2022/11/15	0	0.00	0.2	21.05	21.05	-0.2	1,105	-0.02%
2022/11/09	0	0.00	0	20.45	20.45	0	1,079	0.00%
2022/11/04	1	19.60	1	19.35	19.60	0	1,066	0.00%
2022/11/03	1	19.40	0	0.00	19.40	1	1,089	0.09%
2022/11/02	1	19.60	1	19.60	19.75	0	1,092	0.00%
2022/11/01	0	0.00	1	20.20	20.10	-1	1,114	-0.09%
2022/10/25	1	19.50	1	19.30	19.30	0	1,244	0.00%
2022/10/24	4	19.95	0	0.00	19.40	4	1,251	0.32%
2022/10/21	7	20.30	0	0.00	19.80	7	1,309	0.53%
2022/10/20	2	19.75	2	20.08	20.60	0	1,366	0.00%
2022/10/19	1	19.90	8.1	20.15	19.85	-7.1	1,352	-0.53%
2022/10/17	2.1	19.27	0	0.00	19.45	2.1	1,366	0.15%
2022/10/13	2	19.58	0	0.00	19.10	2	1,376	0.15%
2022/10/11	4	20.11	7	20.09	20.00	-3	1,377	-0.22%
2022/10/06	1	20.60	0	0.00	20.65	1	1,393	0.07%
2022/10/05	1	20.85	0	0.00	20.85	1	1,433	0.07%
2022/10/04	0	20.60	0	0.00	20.60	0	1,467	0.00%
2022/09/28	2.1	20.04	0	0.00	19.50	2.1	1,517	0.14%
2022/09/27	3	20.20	0	0.00	20.35	3	1,493	0.20%
2022/09/22	2	21.80	0	0.00	21.80	2	1,466	0.14%
2022/09/19	5	22.55	0	0.00	22.40	5	1,458	0.34%
2022/09/15	0	0.00	1	23.00	23.30	-1	1,461	-0.07%
2022/09/14	1	23.00	0	0.00	23.00	1	1,469	0.07%
2022/09/13	1	23.50	1	23.60	23.45	0	1,464	0.00%
2022/09/12	5	23.25	0	0.00	23.45	5	1,465	0.34%
2022/09/07	2	22.70	0	0.00	22.60	2	1,456	0.14%
2022/09/06	1	22.75	0	0.00	22.80	1	1,463	0.07%
2022/09/05	24	23.18	0	0.00	23.20	24	1,461	1.64%
2022/09/02	1.6	23.14	0	0.00	22.85	1.6	1,457	0.11%
2022/08/31	0	0.00	2	23.70	23.65	-2	1,440	-0.14%
2022/08/30	3	23.40	0	0.00	23.45	3	1,454	0.21%
2022/08/29	0	0.00	20	23.55	23.55	-20	1,454	-1.38%
2022/08/25	1	24.30	0	0.00	24.30	1	1,440	0.07%
2022/08/24	0	0.00	2	24.55	24.50	-2	1,441	-0.14%
2022/08/23	4	23.90	0	0.00	23.80	4	1,427	0.28%
2022/08/18	0	0.00	1	24.15	24.20	-1	1,420	-0.07%
2022/08/17	2	24.10	1	24.20	24.10	1	1,427	0.07%
2022/08/12	1	23.85	0	0.00	23.95	1	1,419	0.07%
2022/08/11	1	23.65	0	0.00	23.65	1	1,412	0.07%
2022/08/09	1	22.95	10	23.00	23.00	-9	1,400	-0.64%
2022/08/08	23	22.68	11	22.51	22.55	12	1,397	0.86%
2022/08/05	2	22.80	27	22.80	22.85	-25	1,382	-1.81%
2022/08/04	7.1	22.65	0	0.00	22.75	7.1	1,417	0.50%
2022/08/02	2	25.13	0	0.00	25.10	2	1,370	0.15%
2022/07/29	4	25.09	1	25.10	25.15	3	1,416	0.21%
2022/07/28	4	25.21	9	25.39	25.05	-5	1,412	-0.35%
2022/07/27	8	27.93	1	28.30	27.85	7	1,352	0.52%
2022/07/26	3	28.50	4	28.50	28.40	-1	1,290	-0.08%
2022/07/25	1	28.50	2	28.50	28.50	-1	1,267	-0.08%
2022/07/22	3	28.27	2	28.30	28.40	1	1,261	0.08%
2022/07/21	2	28.28	0	0.00	28.30	2	1,283	0.16%
2022/07/20	6	28.35	1	28.60	28.15	5	1,283	0.39%
2022/07/19	0	0.00	10	27.77	28.20	-10	1,288	-0.78%
2022/07/18	0	0.00	3	26.95	27.70	-3	1,286	-0.23%
2022/07/15	1	27.00	0	0.00	26.90	1	1,287	0.08%
2022/07/14	3	26.82	0	0.00	27.15	3	1,292	0.23%
2022/07/13	6	27.08	11	27.02	27.00	-5	1,284	-0.39%
2022/07/12	1	27.05	0	0.00	25.85	1	1,265	0.08%
2022/07/11	1	27.85	1	27.50	27.25	0	1,245	0.00%
2022/07/08	2	28.23	0	0.00	27.85	2	1,235	0.16%
2022/07/06	1.1	28.53	0	0.00	28.50	1.1	1,206	0.09%
2022/07/01	1	30.25	0	0.00	29.50	1	1,296	0.08%
2022/06/29	0	0.00	1	31.50	31.75	-1	1,317	-0.08%
2022/06/24	0	0.00	3	31.23	31.35	-3	1,376	-0.22%
2022/06/20	1	30.50	5	30.60	30.10	-4	1,671	-0.24%
2022/06/17	0	0.00	1.5	31.10	31.20	-1.5	1,674	-0.09%
2022/06/16	2	32.35	0	0.00	31.60	2	1,702	0.12%
2022/06/14	0	0.00	5.6	31.85	32.20	-5.6	1,749	-0.32%
2022/06/10	0	0.00	2	32.90	32.90	-2	1,796	-0.11%
2022/06/09	0	0.00	1	32.60	32.90	-1	1,819	-0.05%
2022/06/08	0	0.00	1	32.65	32.85	-1	1,848	-0.05%
2022/06/07	0	0.00	2	32.20	32.30	-2	1,868	-0.11%
2022/05/30	0	0.00	2	31.30	31.35	-2	2,347	-0.09%
2022/05/20	1	31.15	0	0.00	31.10	1	2,740	0.03%
2022/05/17	1	30.20	1	30.10	30.30	0	2,839	0.00%
2022/05/13	1	29.20	0	0.00	29.60	1	2,969	0.03%
2022/05/12	2	29.25	0	0.00	28.85	2	3,237	0.06%
2022/05/11	2	30.10	0	0.00	30.05	2	3,340	0.06%
2022/05/10	2	30.50	0	0.00	30.70	2	3,403	0.06%
2022/05/09	0.1	32.60	0	0.00	31.60	0.1	3,378	0.00%
2022/05/06	1	33.05	0	0.00	33.05	1	3,367	0.03%
2022/05/05	0	0.00	1	33.75	33.80	-1	3,383	-0.03%
2022/05/03	3	33.17	0	0.00	33.40	3	3,420	0.09%
2022/04/27	4	32.70	0	0.00	32.55	4	3,479	0.11%
2022/04/25	4	33.10	1	33.30	33.10	3	3,560	0.08%
2022/04/19	1	33.30	0	0.00	33.45	1	3,615	0.03%
2022/04/18	3	33.00	0	0.00	33.15	3	3,647	0.08%
2022/04/15	6	33.40	3	33.60	33.50	3	3,724	0.08%
2022/04/14	5	33.83	2	33.95	33.95	3	3,927	0.08%
2022/04/13	2	33.60	0	0.00	33.90	2	3,968	0.05%
2022/04/11	3.1	33.85	0	0.00	33.60	3.1	4,014	0.08%
2022/04/08	2	34.30	0	0.00	34.40	2	4,003	0.05%
2022/04/06	3	35.00	0	0.00	34.95	3	3,999	0.08%
2022/04/01	0	0.00	5	35.20	35.25	-5	4,000	-0.12%
2022/03/30	3	35.30	0	0.00	35.35	3	4,031	0.07%
2022/03/29	1	35.20	0	0.00	35.30	1	4,053	0.02%
2022/03/28	3	35.20	0	0.00	35.50	3	4,145	0.07%
2022/03/25	17	35.90	6	36.04	35.95	11	4,160	0.26%
2022/03/24	0	0.00	5	35.79	35.90	-5	4,090	-0.12%
2022/03/23	3	35.30	5	35.33	35.55	-2	4,031	-0.05%
2022/03/22	4	34.98	0	0.00	34.95	4	3,982	0.10%
2022/03/21	0	0.00	0.1	35.10	35.15	-0.1	4,003	0.00%
2022/03/18	3	34.70	13	34.71	34.70	-10	4,014	-0.25%
2022/03/17	2	34.40	3	34.20	34.45	-1	4,082	-0.02%
2022/03/16	2	33.60	1	33.70	33.70	1	4,092	0.02%
2022/03/15	7	33.88	11	33.81	33.80	-4	4,108	-0.10%
2022/03/14	1	34.25	0	0.00	34.15	1	4,155	0.02%
2022/03/10	6	34.45	3	34.35	34.30	3	4,201	0.07%
2022/03/09	5	34.10	3	34.20	34.00	2	4,225	0.05%
2022/03/08	5	34.32	12	33.79	33.70	-7	4,261	-0.16%
2022/03/07	3	35.10	0.3	34.90	34.60	2.8	4,226	0.07%
2022/03/04	6	35.62	0	0.00	35.60	6	4,253	0.14%
2022/03/03	11	35.96	7	36.16	36.25	4	4,266	0.09%
2022/03/02	13	35.40	14	35.51	35.45	-1	4,168	-0.02%
2022/03/01	0	0.00	6	35.35	35.60	-6	4,205	-0.14%
2022/02/25	4	34.73	4.2	34.65	34.55	-0.2	4,292	-0.01%
2022/02/24	8.3	34.46	0	0.00	34.20	8.3	4,334	0.19%
2022/02/23	0	0.00	2	34.95	35.05	-2	4,351	-0.05%
2022/02/22	0	0.00	2.2	35.88	34.90	-2.2	4,492	-0.05%
2022/02/21	2	35.30	8	35.61	35.50	-6	4,532	-0.13%
2022/02/18	1	35.15	0	0.00	35.15	1	4,592	0.02%
2022/02/17	3	35.27	0	0.00	35.25	3	4,631	0.06%
2022/02/16	6	34.86	7	35.12	35.35	-1	4,720	-0.02%
2022/02/15	3	35.38	28	35.62	35.25	-25	4,848	-0.52%
2022/02/14	22	35.83	19.5	35.80	35.55	2.5	4,982	0.05%
2022/02/11	9	35.31	33	35.54	35.65	-24	5,007	-0.48%
2022/02/10	0	0.00	1	34.80	35.10	-1	4,961	-0.02%
2022/02/09	0.1	34.40	0	0.00	34.55	0.1	5,178	0.00%
2022/02/08	5	34.50	0	0.00	34.55	5	5,261	0.10%
2022/02/07	0.1	34.00	5	34.25	34.30	-4.9	5,345	-0.09%
2022/01/26	7	33.00	1	33.05	32.95	6	5,463	0.11%
2022/01/25	2	33.05	16	33.08	33.00	-14	5,690	-0.25%
2022/01/24	4	33.39	0	0.00	33.35	4	5,776	0.07%
2022/01/21	0	0.00	2	34.15	33.90	-2	5,853	-0.03%
2022/01/20	1	34.30	0	0.00	34.25	1	5,975	0.02%
2022/01/19	8	34.56	1	34.70	34.20	7	6,055	0.12%
2022/01/17	0	0.00	2	33.65	33.80	-2	6,283	-0.03%
2022/01/14	0	0.00	1	33.65	33.70	-1	6,577	-0.02%
2022/01/13	1	34.10	3	34.15	34.00	-2	6,756	-0.03%
2022/01/12	8	33.47	0	0.00	33.75	8	6,994	0.11%
2022/01/11	5	33.54	1	33.50	33.55	4	7,192	0.06%
2022/01/10	2	33.85	21	33.77	33.80	-19	7,561	-0.25%
2022/01/07	37	35.33	27	34.97	34.75	10	7,773	0.13%
2022/01/05	1	34.80	1	34.80	34.80	0	8,511	0.00%
2022/01/04	2	35.00	3	35.00	34.90	-1	9,196	-0.01%
2022/01/03	3	34.97	6	35.00	35.05	-3	9,664	-0.03%
2021/12/30	0	0.00	1	35.00	34.70	-1	10,188	-0.01%
2021/12/29	0	0.00	6	34.83	34.80	-6	10,745	-0.06%
2021/12/28	1	34.30	0	0.00	34.35	1	11,326	0.01%
2021/12/27	0	0.00	7	34.31	34.30	-7	11,903	-0.06%
2021/12/24	1	34.95	2	34.60	34.60	-1	12,609	-0.01%
2021/12/23	3	34.65	0	0.00	34.60	3	13,998	0.02%
2021/12/22	1.5	34.65	1	34.60	34.65	0.5	16,436	0.00%
2021/12/21	1	33.95	3	34.12	34.10	-2	17,341	-0.01%
2021/12/20	4	33.60	0	0.00	33.55	4	18,710	0.02%
2021/12/17	0.1	33.50	1	33.50	33.45	-0.9	19,143	0.00%
2021/12/16	2	33.25	0	0.00	33.30	2	19,482	0.01%
2021/12/14	2	33.78	0	0.00	33.50	2	19,983	0.01%
2021/12/13	5	33.75	1	34.05	33.80	4	20,189	0.02%
2021/12/10	2	34.30	0	0.00	34.30	2	20,181	0.01%
2021/12/09	7	34.60	0	0.00	34.60	7	20,175	0.03%
2021/12/08	4	35.08	1	34.90	34.90	3	20,189	0.01%
2021/12/07	2.1	35.10	4	35.08	35.10	-2	20,142	-0.01%
2021/12/06	0	0.00	1	34.60	34.65	-1	20,117	0.00%
2021/12/03	7	34.40	7	34.48	34.30	0	20,129	0.00%
2021/12/02	10	33.85	0	0.00	33.75	10	20,109	0.05%
2021/12/01	6	34.05	0	0.00	34.20	6	20,143	0.03%
2021/11/30	8	33.92	1	33.95	33.90	7	20,191	0.03%
2021/11/29	15	34.02	3	34.17	34.15	12	20,235	0.06%
2021/11/26	3	35.42	3.1	35.35	35.15	-0.1	20,251	0.00%
2021/11/25	17	35.83	0	0.00	35.75	17	20,268	0.08%
2021/11/24	5.2	35.42	7	35.62	35.90	-1.8	20,156	-0.01%
2021/11/23	4	34.85	0	0.00	34.85	4	20,057	0.02%
2021/11/22	10	34.85	1	34.90	34.85	9	20,073	0.04%
2021/11/19	1	35.05	0	0.00	35.00	1	20,029	0.00%
2021/11/18	8	34.91	2	35.03	35.05	6	19,973	0.03%
2021/11/17	8	35.03	0	0.00	35.00	8	19,924	0.04%
2021/11/16	6.7	35.36	1	35.55	35.35	5.7	19,846	0.03%
2021/11/15	8	35.59	0	0.00	35.50	8	19,865	0.04%
2021/11/12	3.1	36.14	3	36.45	35.90	0.1	19,827	0.00%
2021/11/11	28	35.85	1	36.05	35.75	27	19,643	0.14%
2021/11/10	17	36.73	1	36.80	36.15	16	19,500	0.08%
2021/11/09	1	36.40	5	36.50	36.50	-4	19,246	-0.02%
2021/11/08	21.1	36.33	0	0.00	36.30	21.1	19,157	0.11%
2021/11/05	17.1	36.59	10	36.90	36.90	7.1	18,943	0.04%
2021/11/04	1	36.65	12	36.54	36.50	-11	18,908	-0.06%
2021/11/03	20	36.44	5.2	36.33	36.50	14.8	18,843	0.08%
2021/11/02	6.1	36.63	0	0.00	36.30	6.1	18,774	0.03%
2021/11/01	1	37.45	0	0.00	37.25	1	18,807	0.01%
2021/10/29	2	37.08	6	37.19	37.15	-4	18,740	-0.02%
2021/10/28	77	36.70	65	36.90	36.75	12	18,731	0.06%
2021/10/27	0	0.00	2	37.28	37.40	-2	18,723	-0.01%
2021/10/26	13.2	37.62	2	37.43	37.10	11.2	18,806	0.06%
2021/10/25	0	0.00	13	38.01	38.15	-13	18,698	-0.07%
2021/10/22	7.2	37.79	13	37.55	37.45	-5.8	18,631	-0.03%
2021/10/21	9	39.09	1	38.90	39.35	8	18,376	0.04%
2021/10/20	6	38.81	3	38.93	38.85	3	18,247	0.02%
2021/10/19	58	39.93	42.5	39.96	40.05	15.6	18,122	0.09%
2021/10/18	8	40.29	6	40.55	39.90	2	17,952	0.01%
2021/10/15	30	39.41	22	39.44	39.35	8	17,673	0.05%
2021/10/14	55.2	39.66	50	40.22	39.50	5.2	17,490	0.03%
2021/10/13	79	42.54	80	42.41	41.40	-1	16,976	-0.01%
2021/10/12	154.6	43.58	150.3	43.27	42.45	4.4	16,720	0.03%	大買/大賣/
2021/10/08	10	43.34	7	44.19	43.20	3	16,080	0.02%
2021/10/07	37.9	43.17	36.8	43.88	44.50	1.1	15,724	0.01%
2021/10/06	12	44.11	16.1	44.18	43.95	-4.1	15,314	-0.03%
2021/10/05	50	43.65	32	43.95	45.10	18	14,841	0.12%
2021/10/04	67.2	44.79	51	44.63	43.20	16.2	14,349	0.11%
2021/10/01	84.2	44.63	106	45.19	44.45	-21.8	13,867	-0.16%	大賣/
2021/09/30	80	46.63	79	46.17	46.30	1	13,336	0.01%
2021/09/29	100	45.69	162.7	45.87	46.15	-62.7	12,071	-0.52%	大賣/
2021/09/28	30	43.42	39.2	43.49	43.95	-9.2	9,851	-0.09%
2021/09/27	36	41.35	57	42.31	43.10	-21	10,849	-0.19%
2021/09/24	24	38.75	26	38.99	39.30	-2	10,371	-0.02%
2021/09/23	30	37.63	46	37.86	38.50	-16	10,127	-0.16%
2021/09/22	0	0.00	11	36.03	36.30	-11	9,916	-0.11%
2021/09/17	34	35.52	44	35.85	36.10	-10	9,856	-0.10%
2021/09/16	19	35.69	12	35.70	35.50	7	9,546	0.07%
2021/09/15	15	35.22	1	35.60	35.00	14	9,383	0.15%
2021/09/14	1	35.30	0	0.00	35.30	1	9,400	0.01%
2021/09/13	1	35.50	0	0.00	35.55	1	9,457	0.01%
2021/09/10	0	0.00	1	35.15	35.20	-1	9,522	-0.01%
2021/09/09	4	34.36	1	34.60	34.40	3	9,570	0.03%
2021/09/07	0	0.00	1	35.15	35.30	-1	9,788	-0.01%
2021/09/06	3	35.28	0	0.00	34.95	3	9,829	0.03%
2021/09/03	7	35.86	6	36.08	35.85	1	9,820	0.01%
2021/09/02	6	35.58	14	35.30	35.10	-8	9,893	-0.08%
2021/09/01	5	39.36	20	39.50	39.40	-15	9,867	-0.15%
2021/08/31	1	39.20	0	0.00	39.50	1	9,833	0.01%
2021/08/30	9	39.27	1	39.45	39.30	8	9,958	0.08%
2021/08/27	12	39.22	8	39.19	39.20	4	10,221	0.04%
2021/08/26	1	38.40	3	38.80	39.10	-2	10,416	-0.02%
2021/08/25	10	38.57	13	38.62	38.65	-3	11,046	-0.03%
2021/08/24	1	38.00	4	38.75	38.60	-3	11,173	-0.03%
2021/08/23	0	0.00	13	38.05	38.00	-13	11,436	-0.11%
2021/08/20	0	0.00	12	36.93	36.80	-12	11,591	-0.10%
2021/08/19	1	36.60	2	36.85	36.55	-1	11,668	-0.01%
2021/08/18	2	35.68	1	35.70	36.30	1	12,004	0.01%
2021/08/17	16	36.40	11	36.35	35.80	5	12,333	0.04%
2021/08/16	8	36.51	7	37.00	36.40	1	12,405	0.01%
2021/08/13	4	37.46	0	0.00	37.05	4	12,531	0.03%
2021/08/12	0	0.00	1	37.65	37.85	-1	12,625	-0.01%
2021/08/11	5	37.91	0	0.00	37.60	5	12,735	0.04%
2021/08/10	5	38.20	3	37.93	38.40	2	12,857	0.02%
2021/08/09	5	38.19	0	0.00	38.10	5	12,979	0.04%
2021/08/06	2	38.05	5.2	38.49	38.65	-3.2	13,103	-0.02%
2021/08/05	31	38.32	0.2	38.60	38.35	30.8	13,204	0.23%
2021/08/04	5	39.89	0	39.90	39.90	5	13,244	0.04%
2021/08/03	4	39.79	2	40.20	39.85	2	13,479	0.01%
2021/08/02	5.2	40.09	10	40.21	40.55	-4.8	13,761	-0.03%
2021/07/30	3.1	39.59	16	39.88	39.70	-12.9	14,299	-0.09%
2021/07/28	3	38.13	11	38.46	38.80	-8	14,616	-0.05%
2021/07/27	2.1	38.82	0	0.00	38.50	2.1	14,856	0.01%
2021/07/26	3	39.00	1	39.20	39.00	2	15,191	0.01%
2021/07/23	2	38.90	13	38.66	39.10	-11	15,448	-0.07%
2021/07/22	4	37.96	0	0.00	37.90	4	15,475	0.03%
2021/07/21	2	38.13	2	37.65	37.65	0	15,590	0.00%
2021/07/20	1.1	38.54	4	38.63	38.40	-2.9	15,616	-0.02%
2021/07/19	1.1	38.64	45.2	39.02	39.25	-44.1	15,751	-0.28%
2021/07/16	0	0.00	3	38.85	38.80	-3	16,273	-0.02%
2021/07/15	0	0.00	3	38.48	38.80	-3	16,387	-0.02%
2021/07/14	9	37.55	0	0.00	37.70	9	16,735	0.05%
2021/07/13	3.1	37.54	13	38.00	37.35	-10	17,169	-0.06%
2021/07/12	47.2	38.66	8	38.62	38.30	39.2	17,598	0.22%
2021/07/09	1.1	39.00	42	39.00	38.70	-40.9	18,127	-0.23%
2021/07/08	3.5	38.85	26	38.68	38.85	-22.5	18,268	-0.12%
2021/07/07	61.2	38.59	6.1	38.15	38.15	55.1	18,376	0.30%
2021/07/06	16.2	38.81	38	38.83	39.20	-21.8	18,553	-0.12%
2021/07/05	48	39.19	25	39.21	39.20	23	18,734	0.12%
2021/07/02	149.2	42.77	73	42.29	39.05	76.2	18,592	0.41%	大買/
2021/07/01	47	39.89	85.1	40.60	41.60	-38.1	16,770	-0.23%
2021/06/30	40	37.90	70	37.53	37.85	-30	16,020	-0.19%
2021/06/29	35	37.24	20	37.08	37.00	15	16,016	0.09%
2021/06/28	5	37.05	9	37.20	37.20	-4	16,233	-0.02%
2021/06/25	31	36.57	6	36.72	36.50	25	16,401	0.15%
2021/06/24	23	36.39	25.3	36.34	36.90	-2.3	16,599	-0.01%
2021/06/23	0	0.00	2	36.15	36.25	-2	16,759	-0.01%
2021/06/22	11	36.01	14	36.14	36.15	-3	16,898	-0.02%
2021/06/21	4	35.49	0	0.00	35.20	4	17,031	0.02%
2021/06/17	12	36.53	21.2	36.61	36.80	-9.2	17,349	-0.05%
2021/06/16	5	37.29	3	37.43	36.50	2	17,461	0.01%
2021/06/11	6	36.48	4	36.05	36.15	2	17,474	0.01%
2021/06/10	3	36.22	2	36.10	36.45	1	17,662	0.01%
2021/06/09	20	37.00	1	37.10	36.50	19	17,718	0.11%
2021/06/08	1	37.00	3	37.00	37.05	-2	17,866	-0.01%
2021/06/07	8.1	37.24	8	37.74	37.20	0.1	18,242	0.00%
2021/06/04	26.1	37.44	29	37.70	37.45	-3	18,638	-0.02%
2021/06/03	18	37.04	8	37.38	37.10	10	19,392	0.05%
2021/06/02	14.1	37.19	21	37.56	36.60	-6.9	20,601	-0.03%
2021/06/01	6	35.43	2	35.53	35.90	4	20,663	0.02%
2021/05/31	7	36.06	7	36.19	35.60	0	21,267	0.00%
2021/05/28	2	34.90	7	35.14	34.85	-5	21,037	-0.02%
2021/05/27	3	34.02	2.1	34.05	34.20	1	21,094	0.00%
2021/05/26	32	34.08	3	34.03	34.05	29	21,248	0.14%
2021/05/25	3	33.95	23	33.97	35.50	-20	21,140	-0.09%
2021/05/24	5	32.11	6	32.47	32.30	-1	21,628	0.00%
2021/05/21	21	32.30	7	31.68	32.25	14	22,278	0.06%
2021/05/20	6	32.11	6	30.98	30.85	0	22,314	0.00%
2021/05/19	4	31.51	3	31.70	32.10	1	22,379	0.00%
2021/05/18	3	30.70	9	31.64	31.65	-6	22,487	-0.03%
2021/05/17	3	29.43	7.2	29.32	29.00	-4.2	22,431	-0.02%
2021/05/14	7	32.04	1	31.50	31.80	6	22,296	0.03%
2021/05/13	8.1	32.14	22	31.44	31.65	-14	22,147	-0.06%
2021/05/12	10	33.09	11	32.05	32.20	-1	22,025	0.00%
2021/05/11	35.1	35.51	6	35.11	35.00	29.1	21,745	0.13%
2021/05/10	5	36.30	8	36.39	36.90	-3	21,516	-0.01%
2021/05/07	41	36.05	6	36.68	36.55	35	21,201	0.17%
2021/05/06	5	39.70	2.1	40.21	39.75	2.9	20,640	0.01%
2021/05/05	8	39.61	3	40.43	39.85	5	20,309	0.02%
2021/05/04	13	41.11	9	39.05	39.05	4	20,186	0.02%
2021/05/03	10	44.09	61	44.04	43.15	-51	19,931	-0.26%
2021/04/29	48	43.31	18.3	43.53	43.75	29.7	19,648	0.15%
2021/04/28	5.1	42.18	22	42.04	42.20	-17	19,415	-0.09%
2021/04/27	11	42.35	0	0.00	42.40	11	19,387	0.06%
2021/04/26	6	42.31	7	42.74	42.90	-1	19,333	-0.01%
2021/04/23	22.4	42.39	5	42.46	42.15	17.4	19,330	0.09%
2021/04/22	27	45.12	14	45.67	43.90	13	19,196	0.07%
2021/04/21	2	43.18	17	43.35	43.85	-15	18,650	-0.08%
2021/04/20	38.1	43.43	26	43.44	43.50	12.1	18,536	0.07%
2021/04/19	16	43.27	17	44.69	45.40	-1	18,243	-0.01%
2021/04/16	16	40.86	18	41.30	41.85	-2	17,802	-0.01%
2021/04/15	11	39.54	20	39.82	39.70	-9	17,843	-0.05%
2021/04/14	12	38.25	12.9	37.66	37.75	-0.9	17,911	0.00%
2021/04/13	4	38.53	2	38.15	38.20	2	17,898	0.01%
2021/04/12	18	38.88	15	39.22	38.80	3	17,800	0.02%
2021/04/09	19	37.09	29	37.66	37.60	-10	17,620	-0.06%
2021/04/08	0	0.00	18	36.49	36.70	-18	17,569	-0.10%
2021/04/07	11	36.52	6	36.53	36.60	5	17,749	0.03%
2021/04/06	24	36.91	9	37.09	37.05	15	17,717	0.08%
2021/04/01	19	36.67	6	36.92	36.70	13	17,629	0.07%
2021/03/31	20	36.33	13	36.68	37.30	7	17,516	0.04%
2021/03/30	2	35.20	15	36.05	36.20	-13	17,267	-0.08%
2021/03/29	25	35.68	12	35.94	35.15	13	17,241	0.08%
2021/03/26	14	34.73	21	35.02	34.75	-7	17,774	-0.04%
2021/03/25	19	34.46	15	34.85	34.20	4	17,695	0.02%
2021/03/24	4	34.41	31	34.34	34.60	-27	17,537	-0.15%
2021/03/23	8	33.88	7	34.39	33.85	1	17,399	0.01%
2021/03/22	13	33.43	13	33.75	33.80	0	17,312	0.00%
2021/03/19	9	33.12	8	33.41	33.20	1	17,702	0.01%
2021/03/18	1	33.10	26	33.31	33.50	-25	17,826	-0.14%
2021/03/17	4	32.89	1	32.85	32.85	3	17,767	0.02%
2021/03/16	55	32.96	7.2	33.11	33.05	47.8	17,849	0.27%
2021/03/15	5	33.11	2	33.53	33.40	3	17,647	0.02%
2021/03/12	12	32.90	15	33.27	33.40	-3	17,469	-0.02%
2021/03/11	46	33.21	13	33.38	33.05	33	17,334	0.19%
2021/03/10	32	33.13	60	33.40	33.55	-28	17,100	-0.16%
2021/03/09	97.1	32.63	69	32.79	32.75	28.1	16,543	0.17%
2021/03/08	74.7	32.61	84.7	32.78	33.20	-10.1	15,618	-0.06%
2021/03/05	17	30.22	10.3	31.20	30.30	6.7	14,299	0.05%
2021/03/04	9	30.69	111	30.47	30.80	-102	13,634	-0.75%	大賣/鉅額交易
2021/03/03	26	28.77	174	28.93	28.90	-148	12,912	-1.15%	大賣/鉅額交易
2021/03/02	178	28.60	7	28.97	28.50	171	12,833	1.33%	大買/鉅額交易
2021/02/26	27	29.27	29	29.03	29.55	-2	12,619	-0.02%
2021/02/25	13	28.47	13	29.18	29.05	0	12,458	0.00%
2021/02/24	32	29.10	20	28.94	28.20	12	12,239	0.10%
2021/02/23	10	29.30	57.1	28.82	29.85	-47.1	11,405	-0.41%
2021/02/22	22	27.09	10	26.70	27.15	12	10,711	0.11%
2021/02/19	17	26.99	2.1	26.69	26.70	14.9	10,613	0.14%
2021/02/18	1	25.70	7	25.94	26.00	-6	10,517	-0.06%
2021/02/17	4	24.41	7	24.91	25.00	-3	10,474	-0.03%
2021/02/05	3	23.55	9	23.88	23.75	-6	10,436	-0.06%
2021/02/04	3	23.90	1	24.00	23.60	2	10,601	0.02%
2021/02/03	3	23.65	19	23.74	23.90	-16	11,083	-0.14%
2021/02/02	2	23.40	1	23.65	23.65	1	11,234	0.01%
2021/02/01	1	23.00	39.1	23.20	23.40	-38.1	11,368	-0.34%
2021/01/28	2	22.93	0	0.00	23.00	2	11,437	0.02%
2021/01/27	1	23.50	0	0.00	23.60	1	11,431	0.01%
2021/01/26	4	23.73	0	0.00	23.50	4	11,527	0.03%
2021/01/25	3	24.07	3	24.00	24.05	0	11,560	0.00%
2021/01/22	5	23.47	20	23.40	23.80	-15	11,647	-0.13%
2021/01/21	25	23.84	7	23.82	23.35	18	11,665	0.15%
2021/01/20	3	23.87	10	24.10	23.75	-7	11,720	-0.06%
2021/01/19	16	24.99	7	24.90	24.75	9	11,856	0.08%
2021/01/18	10	24.93	1	24.80	24.60	9	11,897	0.08%
2021/01/15	14	25.82	1	25.75	25.55	13	11,857	0.11%
2021/01/14	3	26.38	2	26.60	26.45	1	11,857	0.01%
2021/01/13	17	26.55	0	0.00	26.70	17	11,852	0.14%
2021/01/12	15	27.06	26	26.93	26.80	-11	11,835	-0.09%
2021/01/11	19	27.57	1	27.90	27.45	18	11,797	0.15%
2021/01/08	28	27.07	9.1	27.68	27.60	18.9	12,139	0.16%
2021/01/07	41	27.19	71.1	27.31	27.80	-30.1	11,721	-0.26%
2021/01/06	17	25.19	13	26.02	25.30	4	11,316	0.04%
2021/01/05	2	25.35	0	0.00	25.40	2	11,280	0.02%
2021/01/04	19	25.64	9	25.75	25.75	10	11,234	0.09%
2020/12/31	19	25.25	20	25.39	25.45	-1	11,063	-0.01%
2020/12/30	22	24.85	45	24.98	24.70	-23	10,787	-0.21%
2020/12/29	25	25.15	5	24.98	24.90	20	10,551	0.19%
2020/12/28	10	24.67	44	24.62	24.70	-34	10,456	-0.33%
2020/12/25	9	24.56	0	0.00	24.50	9	10,374	0.09%
2020/12/24	24	24.55	98	24.35	24.45	-74	10,343	-0.72%
2020/12/23	111	24.06	22	24.17	24.15	89	10,293	0.86%	大買/
2020/12/22	34	24.89	28	24.96	23.90	6	10,240	0.06%
2020/12/21	2	23.25	95	23.24	23.65	-93	9,761	-0.95%
2020/12/18	4	23.01	311	22.97	22.90	-307	9,782	-3.14%	大賣/鉅額交易
2020/12/17	9.6	23.21	11	23.15	23.20	-1.5	9,962	-0.01%
2020/12/16	4	23.26	251	23.58	23.65	-247	10,263	-2.41%	大賣/鉅額交易
2020/12/15	464	24.32	28	23.84	23.35	436	10,737	4.06%	大買/鉅額交易
2020/12/14	0	0.00	27.6	24.36	25.00	-27.6	10,800	-0.26%
2020/12/11	2	23.93	0.1	23.90	23.70	1.9	10,830	0.02%
2020/12/10	0	0.00	15	24.05	23.55	-15	11,161	-0.13%
2020/12/09	254	23.00	0.1	23.00	23.00	253.9	11,227	2.26%	大買/鉅額交易
2020/12/08	2	23.28	1	23.20	23.15	1	12,079	0.01%
2020/12/07	16	23.60	4	24.00	23.20	12	12,792	0.09%
2020/12/04	0	0.00	60	23.56	23.60	-60	12,743	-0.47%
2020/12/03	24	22.50	6	22.72	22.65	18	12,647	0.14%
2020/12/02	32	22.69	1	22.55	22.55	31	12,928	0.24%
2020/12/01	10	23.23	0	0.00	23.15	10	12,826	0.08%
2020/11/30	21	23.30	58	23.48	23.80	-37	12,732	-0.29%
2020/11/27	50	23.30	3	23.35	23.25	47	12,649	0.37%
2020/11/26	1	23.25	1	23.05	23.15	0	12,650	0.00%
2020/11/25	0	0.00	2	23.15	23.00	-2	12,613	-0.02%
2020/11/24	3	22.93	0	0.00	22.80	3	12,566	0.02%
2020/11/23	1	22.95	3	23.10	23.35	-2	12,514	-0.02%
2020/11/20	5	22.72	0	0.00	22.80	5	12,438	0.04%
2020/11/18	4	23.10	4	23.26	22.85	0	12,469	0.00%
2020/11/17	3	22.47	10	22.53	22.90	-7	12,487	-0.06%
2020/11/16	5	22.54	0	0.00	22.80	5	12,582	0.04%
2020/11/13	5	23.06	1.5	23.43	23.10	3.5	12,481	0.03%
2020/11/12	10	23.52	7	23.62	23.45	3	12,626	0.02%
2020/11/11	28	23.98	46	23.89	23.95	-18	12,531	-0.14%
2020/11/10	1	22.80	33.3	23.19	23.20	-32.3	12,053	-0.27%
2020/11/09	0	0.00	8.3	22.54	22.95	-8.3	11,838	-0.07%
2020/11/06	6	22.12	0	0.00	22.25	6	11,664	0.05%
2020/11/05	1	22.30	6	22.15	22.20	-5	11,580	-0.04%
2020/11/04	2	22.30	4	22.36	22.45	-2	11,504	-0.02%
2020/11/03	6	22.69	2	22.55	22.40	4	11,397	0.04%
2020/11/02	2	22.10	3	22.37	22.20	-1	11,280	-0.01%
2020/10/30	3	22.27	1	22.55	21.85	2	11,172	0.02%
2020/10/29	0	0.00	7.3	22.28	22.50	-7.3	11,001	-0.07%
2020/10/28	15	22.13	3	22.50	22.15	12	10,884	0.11%
2020/10/27	4	22.25	56	22.31	22.10	-52	10,722	-0.48%
2020/10/26	2	21.95	24.2	22.26	21.80	-22.2	10,449	-0.21%
2020/10/23	4	21.63	208	21.75	21.65	-204	10,299	-1.98%	大賣/鉅額交易
2020/10/22	0	0.00	14	21.53	21.25	-14	10,209	-0.14%
2020/10/21	5	21.20	0	0.00	21.45	5	10,110	0.05%
2020/10/20	38	21.18	2	21.23	21.15	36	10,058	0.36%
2020/10/19	1	21.80	4	21.65	21.60	-3	10,002	-0.03%
2020/10/16	215	21.66	119	22.62	21.50	96	9,939	0.97%	大買/大賣/
2020/10/15	5	21.72	6	21.75	21.90	-1	9,479	-0.01%
2020/10/14	5	21.20	303.1	21.54	21.70	-298.1	9,276	-3.21%	大賣/鉅額交易
2020/10/13	8	20.80	213	20.66	20.55	-205	8,991	-2.28%	大賣/鉅額交易
2020/10/12	4	20.08	128	20.35	20.35	-124	8,798	-1.41%	大賣/鉅額交易
2020/10/07	5	20.03	2.2	19.95	20.00	2.8	8,717	0.03%
2020/10/06	3	20.07	37	20.23	20.05	-34	8,698	-0.39%
2020/10/05	1	19.65	16.3	19.96	19.75	-15.3	8,660	-0.18%
2020/09/30	2	19.30	0	0.00	19.45	2	8,616	0.02%
2020/09/29	203	19.79	3	19.87	19.40	200	8,600	2.33%	大買/鉅額交易
2020/09/28	2	19.40	11	19.35	19.65	-9	8,546	-0.11%
2020/09/25	5	19.28	0	0.00	18.90	5	8,516	0.06%
2020/09/24	172	19.52	51.4	19.56	19.25	120.6	8,326	1.45%	大買/鉅額交易
2020/09/23	6	20.82	2	20.75	20.80	4	8,001	0.05%
2020/09/22	19	21.03	311	21.13	21.45	-292	7,815	-3.74%	大賣/鉅額交易
2020/09/21	6	22.32	307	22.32	21.70	-301	7,557	-3.98%	大賣/鉅額交易
2020/09/18	15	21.87	352	22.01	21.90	-337	7,176	-4.70%	大賣/鉅額交易
2020/09/17	573	21.32	44	21.56	22.45	529	6,583	8.04%	大買/鉅額交易
2020/09/16	327	20.74	5	21.03	20.80	322	5,838	5.52%	大買/鉅額交易
2020/09/15	14	20.23	369	21.23	22.00	-355	5,536	-6.41%	大賣/鉅額交易
2020/09/14	7	20.61	567	20.37	20.55	-560	5,082	-11.02%	大賣/鉅額交易
2020/09/11	88.8	21.20	22.2	22.32	21.00	66.6	4,814	1.38%
2020/09/10	41	21.17	76.1	21.27	21.50	-35.1	3,904	-0.90%
2020/09/09	32	19.07	0	0.00	19.55	32	3,151	1.02%
2020/09/08	45	19.82	0	0.00	19.65	45	3,089	1.46%
2020/09/07	181	20.02	76.1	20.57	20.20	104.9	2,992	3.51%	大買/鉅額交易
2020/09/04	112	19.04	0	0.00	19.00	112	2,709	4.13%	大買/鉅額交易
2020/09/03	0.9	19.25	11	19.24	19.35	-10.1	2,709	-0.37%
2020/09/02	6.8	18.82	1.2	18.73	18.95	5.6	2,691	0.21%
2020/09/01	10	18.65	3	18.70	18.65	7	2,688	0.26%
2020/08/31	2	19.30	1	19.15	19.10	1	2,708	0.04%
2020/08/28	0.5	19.25	1.5	19.42	19.25	-1	2,748	-0.04%
2020/08/27	1	19.35	15	19.25	19.25	-14	2,786	-0.50%
2020/08/25	0	0.00	3	19.83	19.80	-3	2,766	-0.11%
2020/08/24	0	0.00	1	19.85	19.95	-1	2,729	-0.04%
2020/08/21	0	0.00	2	19.80	19.70	-2	2,677	-0.07%
2020/08/20	23	19.54	141	20.01	19.30	-118	2,571	-4.59%	大賣/鉅額交易
2020/08/19	0	0.00	60	19.70	19.40	-60	2,435	-2.46%
2020/08/18	1	19.30	4	19.93	19.45	-3	2,370	-0.13%
2020/08/17	6	18.59	5	18.38	18.80	1	2,200	0.05%
2020/08/14	27	17.45	11	18.10	18.10	16	2,122	0.75%
2020/08/12	0	0.00	1	17.80	17.90	-1	2,490	-0.04%
2020/08/10	10	17.90	0	0.00	18.10	10	2,577	0.39%
2020/08/07	1	17.75	0	0.00	17.75	1	2,596	0.04%
2020/08/06	3	17.70	1	17.65	17.70	2	2,614	0.08%
2020/07/31	1	17.30	0	0.00	17.30	1	2,788	0.04%
2020/07/30	1	17.20	0	0.00	17.15	1	2,914	0.03%
2020/07/28	1	17.05	2	16.73	16.75	-1	3,003	-0.03%
2020/07/24	86	17.71	0	0.00	17.75	86	3,109	2.77%
2020/07/23	20	18.28	24	18.13	18.20	-4	3,102	-0.13%
2020/07/22	13	19.14	0	0.00	19.20	13	3,089	0.42%
2020/07/21	3	19.02	10	19.05	19.10	-7	3,063	-0.23%
2020/07/20	15	19.00	0	0.00	19.00	15	3,069	0.49%
2020/07/17	21	19.20	0	0.00	19.10	21	3,073	0.68%
2020/07/16	2.1	19.25	0	0.00	19.30	2.1	3,097	0.07%
2020/07/15	0	0.00	18	19.15	19.15	-18	3,116	-0.58%
2020/07/14	0	0.00	2	19.15	19.10	-2	3,185	-0.06%
2020/07/13	1	19.05	0	0.00	19.15	1	3,222	0.03%
2020/07/10	27	19.05	5	19.05	19.05	22	3,243	0.68%
2020/07/09	2	19.28	1	19.30	19.30	1	3,249	0.03%
2020/07/07	1	19.25	0	0.00	19.20	1	3,312	0.03%
2020/07/06	0	0.00	2	19.38	19.45	-2	3,327	-0.06%
2020/07/03	2	19.10	5	19.05	19.10	-3	3,318	-0.09%
2020/07/01	0	0.00	2	19.05	19.05	-2	3,378	-0.06%
2020/06/30	50	18.75	0	0.00	18.95	50	3,388	1.48%
2020/06/29	100	18.75	0	0.00	18.85	100	3,423	2.92%
2020/06/24	0	0.00	1	19.00	19.00	-1	3,456	-0.03%
2020/06/23	45	18.95	0	0.00	18.95	45	3,508	1.28%
2020/06/22	0	0.00	2	19.18	19.10	-2	3,545	-0.06%
2020/06/19	36	18.65	0	0.00	18.65	36	3,561	1.01%
2020/06/18	70	18.98	5	18.95	19.10	65	3,557	1.83%
2020/06/16	0	0.00	1	19.00	19.05	-1	3,630	-0.03%
2020/06/12	3	18.70	5	18.30	18.70	-2	3,759	-0.05%
2020/06/11	106	19.05	0	0.00	18.90	106	3,772	2.81%	大買/鉅額交易
2020/06/10	256	19.34	0	0.00	19.40	256	3,726	6.87%	大買/鉅額交易
2020/06/09	1	19.45	1	19.55	19.55	0	3,734	0.00%
2020/06/08	0	0.00	10	19.50	19.45	-10	3,736	-0.27%
2020/06/05	156	19.35	2	19.40	19.45	154	3,713	4.15%	大買/鉅額交易
2020/06/04	100	19.48	8	19.53	19.50	92	3,651	2.52%
2020/06/03	8	19.53	7	19.61	19.60	1	3,617	0.03%
2020/06/02	111	19.35	0	0.00	19.40	111	3,557	3.12%	大買/鉅額交易
2020/06/01	101	19.40	12	19.58	19.35	89	3,531	2.52%	大買/
2020/05/29	2	19.15	0	0.00	19.00	2	3,495	0.06%
2020/05/28	0	0.00	4	19.26	19.20	-4	3,475	-0.12%
2020/05/27	2	19.45	14	19.43	19.45	-12	3,454	-0.35%
2020/05/26	3	19.65	0	0.00	19.40	3	3,424	0.09%
2020/05/25	1	19.00	0	0.00	19.00	1	3,347	0.03%
2020/05/22	16	19.44	0	0.00	19.00	16	3,304	0.48%
2020/05/21	2	19.25	10	19.25	19.35	-8	3,226	-0.25%
2020/05/20	19	19.60	1	19.35	19.20	18	3,183	0.57%
2020/05/19	11	19.83	20	19.78	19.90	-9	3,085	-0.29%
2020/05/18	4	18.40	4	18.58	18.50	0	2,803	0.00%
2020/05/14	5	17.55	0	0.00	17.40	5	2,711	0.18%
2020/05/12	4	18.23	1	18.15	18.05	3	2,663	0.11%
2020/05/11	0	0.00	51	18.65	18.15	-51	2,644	-1.93%
2020/05/08	5	18.67	21	18.77	18.60	-16	2,566	-0.62%
2020/05/07	2.1	18.71	3	18.97	19.05	-0.9	2,522	-0.04%
2020/05/06	1	19.00	7	19.11	18.80	-6	2,476	-0.24%
2020/05/05	1.1	18.15	3	18.23	18.15	-1.9	2,352	-0.08%
2020/05/04	53	17.73	2	17.65	17.75	51	2,310	2.21%
2020/04/30	2.1	17.89	7	18.06	18.20	-4.9	2,272	-0.22%
2020/04/29	0	17.20	24	17.05	17.15	-24	2,190	-1.09%
2020/04/28	0.1	16.65	4	16.56	16.65	-3.9	2,152	-0.18%
2020/04/27	3	16.45	0	0.00	16.45	3	2,163	0.14%
2020/04/23	10	16.10	1	16.20	16.30	9	2,125	0.42%
2020/04/22	0.1	16.10	0	0.00	16.05	0.1	2,099	0.00%
2020/04/21	2	16.10	0	0.00	15.80	2	2,079	0.10%
2020/04/20	2	16.03	0	0.00	16.10	2	2,043	0.10%
2020/04/17	15	16.46	0	0.00	16.40	15	2,008	0.75%
2020/04/16	3	16.60	5	16.75	16.65	-2	1,950	-0.10%
2020/04/15	1	16.80	6	16.83	16.95	-5	1,905	-0.26%
2020/04/13	3	16.85	51	16.90	16.80	-48	1,883	-2.55%
2020/04/10	3	16.10	0	0.00	16.25	3	1,913	0.16%
2020/04/09	8	15.72	6	15.63	15.75	2	1,903	0.11%
2020/04/08	4	14.84	13	15.14	15.35	-9	1,876	-0.48%
2020/04/07	2	14.95	3	14.93	14.90	-1	1,837	-0.05%
2020/04/06	2	14.60	5	14.59	14.75	-3	1,799	-0.17%
2020/03/31	29.1	14.09	0	0.00	14.15	29.1	1,731	1.68%
2020/03/30	1	13.70	0	0.00	13.90	1	1,691	0.06%
2020/03/27	2	13.70	1	13.75	13.50	1	1,652	0.06%
2020/03/26	63	13.67	0	0.00	13.55	63	1,596	3.95%
2020/03/25	6	13.87	0	0.00	14.00	6	1,546	0.39%
2020/03/24	10	13.05	2	13.15	13.10	8	1,497	0.53%
2020/03/23	7	12.32	0	0.00	12.30	7	1,484	0.47%
2020/03/20	24	12.53	3	12.25	12.70	21	1,474	1.42%
2020/03/19	2	11.83	1	11.65	11.65	1	1,406	0.07%
2020/03/18	1.1	13.05	0	0.00	12.90	1.1	1,338	0.08%
2020/03/17	6	14.00	0	0.00	14.10	6	1,246	0.48%
2020/03/13	1	16.20	0	16.70	16.60	1	1,139	0.09%
2020/03/12	12	18.15	0	0.00	17.80	12	1,091	1.10%
2020/03/10	1	18.40	0	0.00	18.90	1	1,057	0.09%
2020/03/09	1	19.00	0	0.00	18.80	1	1,052	0.10%
2020/02/27	0	0.00	1	19.50	19.45	-1	1,024	-0.10%
2020/02/20	0	0.00	1	19.55	19.65	-1	1,054	-0.09%
2020/02/18	1	18.95	5	18.96	19.00	-4	1,095	-0.37%
2020/02/17	1	18.95	0	0.00	18.95	1	1,181	0.08%
2020/02/14	0	0.00	3	19.10	19.05	-3	1,201	-0.25%
2020/02/12	0.4	19.10	0	0.00	19.10	0.4	1,250	0.04%
2020/02/10	0	0.00	3	18.70	18.90	-3	1,371	-0.22%
2020/02/06	0	0.00	1	19.15	19.20	-1	1,447	-0.07%
2020/02/05	0	0.00	2	18.80	18.85	-2	1,483	-0.13%
2020/02/03	2	18.55	0	0.00	18.50	2	1,542	0.13%
2020/01/31	4	19.16	2	19.10	19.10	2	1,579	0.13%
2020/01/30	1	19.60	0	0.00	19.10	1	1,656	0.06%
2020/01/20	1	20.85	2.1	20.80	20.75	-1.1	1,726	-0.06%
2020/01/17	1	20.75	1	20.70	20.80	0	1,760	0.00%
2020/01/15	2	21.05	0	0.00	21.10	2	1,906	0.10%
2020/01/13	2	21.05	5	21.00	21.05	-3	2,058	-0.15%
2020/01/10	6	20.98	0	0.00	21.05	6	2,073	0.29%
2020/01/09	0	0.00	1	21.40	21.35	-1	2,074	-0.05%
2020/01/07	1	21.40	0	0.00	21.60	1	2,084	0.05%
2020/01/06	6	21.96	4	22.00	22.00	2	2,072	0.10%
2020/01/03	1	21.70	4	21.69	21.80	-3	2,007	-0.15%
2020/01/02	0	0.00	11	21.15	21.15	-11	1,974	-0.56%
2019/12/31	1	20.85	0	0.00	20.80	1	1,982	0.05%
2019/12/30	0	0.00	0.3	20.95	20.95	-0.3	1,980	-0.02%
2019/12/26	1	21.35	2	21.35	21.20	-1	1,997	-0.05%
2019/12/25	1	21.30	0	0.00	21.30	1	2,004	0.05%
2019/12/24	3	21.30	0	0.00	21.25	3	2,017	0.15%
2019/12/23	5	21.22	7	21.30	21.25	-2	2,028	-0.10%
2019/12/19	0	0.00	20	21.30	21.15	-20	2,081	-0.96%
2019/12/18	1	21.20	0	0.00	21.30	1	2,137	0.05%
2019/12/17	0	0.00	41	21.25	21.30	-41	2,154	-1.90%
2019/12/13	0	0.00	2	21.00	21.00	-2	2,187	-0.09%
2019/12/12	1	20.65	2	20.70	20.75	-1	2,205	-0.05%
2019/12/11	2	20.75	0	0.00	20.55	2	2,376	0.08%
2019/12/10	1	20.85	0	0.00	20.85	1	2,372	0.04%
2019/12/09	3	20.65	1	20.80	20.75	2	2,377	0.08%
2019/12/06	7	20.75	2	20.70	20.65	5	2,395	0.21%
2019/12/04	3	20.42	0	0.00	20.35	3	2,435	0.12%
2019/12/03	10	20.75	0	0.00	20.65	10	2,457	0.41%
2019/12/02	1	20.80	0	0.00	20.65	1	2,460	0.04%
2019/11/29	2	21.05	9	21.10	21.15	-7	2,450	-0.29%
2019/11/28	0.4	21.30	0	0.00	21.25	0.4	2,454	0.02%
2019/11/27	4	21.29	0	0.00	21.25	4	2,460	0.16%
2019/11/26	5	21.20	0	0.00	21.65	5	2,445	0.20%
2019/11/22	9	21.60	0	0.00	21.40	9	2,441	0.37%
2019/11/21	5	21.34	0	0.00	21.55	5	2,445	0.20%
2019/11/20	19	21.77	3	21.75	21.70	16	2,457	0.65%
2019/11/19	25	21.70	0	21.85	21.90	25	2,456	1.02%
2019/11/18	4	21.29	3	21.15	21.25	1	2,448	0.04%
2019/11/15	5	21.60	0	0.00	21.65	5	2,431	0.21%
2019/11/14	14	21.56	51	21.50	21.50	-37	2,437	-1.52%
2019/11/13	0	0.00	3	22.40	22.15	-3	2,371	-0.13%
2019/11/11	3	22.52	0	0.00	22.40	3	2,440	0.12%
2019/11/08	0	0.00	7.4	23.42	23.45	-7.4	2,508	-0.29%
2019/11/07	1	23.20	2	23.10	23.20	-1	2,443	-0.04%
2019/11/06	1	22.95	1	23.00	23.00	0	2,405	0.00%
2019/11/05	0	0.00	1	22.75	22.80	-1	2,368	-0.04%
2019/11/04	5	22.80	1	22.70	22.85	4	2,359	0.17%
2019/10/31	0	0.00	5	22.58	22.50	-5	2,364	-0.21%
2019/10/30	0	0.00	2	22.75	22.60	-2	2,316	-0.09%
2019/10/29	0	0.00	51.4	22.74	22.75	-51.4	2,279	-2.25%
2019/10/28	0	0.00	4.1	22.45	22.60	-4.1	2,205	-0.18%
2019/10/25	0	0.00	4	21.88	22.00	-4	2,114	-0.19%
2019/10/24	0	0.00	2	21.73	21.95	-2	2,098	-0.10%
2019/10/23	3	21.30	10	21.64	21.75	-7	2,121	-0.33%
2019/10/22	2	21.00	37	21.10	21.20	-35	2,117	-1.65%
2019/10/21	56	20.54	2	20.75	20.70	54	2,080	2.60%
2019/10/17	0	0.00	2	19.85	20.00	-2	2,059	-0.10%
2019/10/09	2	19.50	0	0.00	19.35	2	2,070	0.10%
2019/10/03	0	0.00	1	20.00	20.00	-1	2,117	-0.05%
2019/10/02	0	0.00	1	19.90	19.85	-1	2,134	-0.05%
2019/10/01	1	19.80	1	19.90	19.80	0	2,151	0.00%
2019/09/27	2	19.93	2	19.90	19.85	0	2,168	0.00%
2019/09/26	5	20.22	0	0.00	20.05	5	2,171	0.23%
2019/09/25	1.5	20.40	0	0.00	20.20	1.5	2,187	0.07%
2019/09/24	0	0.00	3	20.50	20.45	-3	2,196	-0.14%
2019/09/23	2	20.35	2	20.43	20.60	0	2,171	0.00%
2019/09/20	2	20.13	0	0.00	20.10	2	2,148	0.09%
2019/09/18	3	19.92	2	19.80	19.95	1	2,154	0.05%
2019/09/17	20	20.25	0	0.00	20.20	20	2,132	0.94%
2019/09/16	9	20.38	13	20.42	20.40	-4	2,137	-0.19%
2019/09/12	0.4	19.40	0.4	19.40	19.40	0.1	2,027	0.00%
2019/09/11	0	0.00	1	19.35	19.35	-1	2,063	-0.05%
2019/09/09	0	0.00	30	19.12	19.10	-30	2,087	-1.44%
2019/09/06	7	19.28	0	0.00	19.10	7	2,087	0.34%
2019/09/05	0	0.00	2	19.48	19.55	-2	2,063	-0.10%
2019/09/03	30	19.30	1	19.25	19.25	29	2,066	1.40%
2019/08/29	3	18.98	20	18.90	18.85	-17	2,074	-0.82%
2019/08/28	0	0.00	10	18.90	18.95	-10	2,075	-0.48%
2019/08/27	0	0.00	5	19.40	18.90	-5	2,079	-0.24%
2019/08/22	3	19.10	2	19.13	19.15	1	2,127	0.05%
2019/08/19	11	18.76	1	18.60	18.80	10	2,134	0.47%
2019/08/16	1	18.40	0	0.00	18.30	1	2,113	0.05%
2019/08/15	1.1	18.06	0	0.00	18.05	1.1	2,118	0.05%
2019/08/14	16	18.74	1	18.65	18.50	15	2,128	0.70%
2019/08/13	30	18.76	15	18.70	18.75	15	2,084	0.72%
2019/08/12	1	20.05	0	20.20	20.05	1	2,056	0.05%
2019/08/06	10	20.20	0	0.00	20.30	10	2,172	0.46%
2019/08/05	1	20.25	0.4	20.45	20.20	0.6	2,168	0.03%
2019/08/01	1	21.10	0	0.00	21.10	1	2,162	0.05%
2019/07/31	0	0.00	1	21.60	21.40	-1	2,165	-0.05%
2019/07/30	11.4	21.75	2	21.70	21.70	9.4	2,166	0.43%
2019/07/29	6	21.74	0	0.00	21.80	6	2,203	0.27%
2019/07/26	1	22.20	40	22.25	21.90	-39	2,250	-1.73%
2019/07/25	1	21.55	3	21.77	22.15	-2	2,239	-0.09%
2019/07/24	6	24.15	0	0.00	24.15	6	2,155	0.28%
2019/07/22	2	24.15	3	24.15	24.15	-1	2,039	-0.05%
2019/07/19	11	24.05	1	24.05	24.05	10	2,015	0.50%
2019/07/17	11	24.09	1	24.10	24.10	10	2,021	0.49%
2019/07/16	22	24.05	1	24.15	24.15	21	2,019	1.04%
2019/07/15	1	24.05	0	0.00	24.10	1	2,008	0.05%
2019/07/12	0	0.00	3	23.92	23.90	-3	2,007	-0.15%
2019/07/11	8	23.65	1	23.75	23.75	7	2,014	0.35%
2019/07/09	50	23.50	0	0.00	23.40	50	2,016	2.48%
2019/07/08	1	23.50	0	0.00	23.50	1	2,021	0.05%
2019/07/05	1	23.60	0	0.00	23.55	1	2,024	0.05%
2019/07/04	1	23.50	2	23.70	23.60	-1	2,035	-0.05%
2019/07/03	1	23.50	0	0.00	23.50	1	2,060	0.05%
2019/07/02	3	23.67	0	0.00	23.65	3	2,086	0.14%
2019/07/01	2	23.90	1	23.90	23.90	1	2,082	0.05%
2019/06/28	8	23.97	7	23.90	23.90	1	2,099	0.05%
2019/06/25	3	23.60	0	0.00	23.50	3	2,095	0.14%
2019/06/24	0	0.00	4	23.60	23.60	-4	2,094	-0.19%
2019/06/21	0	0.00	1	23.50	23.40	-1	2,098	-0.05%
2019/06/20	0	0.00	2	23.58	23.60	-2	2,094	-0.10%
2019/06/19	0	0.00	21	23.20	23.30	-21	2,081	-1.01%
2019/06/17	0	0.00	2	23.05	23.00	-2	2,080	-0.10%
2019/06/14	0	0.00	5	22.80	22.80	-5	2,076	-0.24%
2019/06/13	5	22.70	1	22.60	22.70	4	2,124	0.19%
2019/06/12	2	22.50	2	22.50	22.40	0	2,320	0.00%
2019/06/11	0	0.00	4	22.38	22.45	-4	2,349	-0.17%
2019/06/10	0	0.00	1	22.10	22.05	-1	2,381	-0.04%
2019/06/06	0	0.00	0.1	21.85	21.85	-0.1	2,431	0.00%
2019/05/31	1	21.95	0	0.00	22.00	1	2,682	0.04%
2019/05/30	1	21.70	1	21.80	21.70	0	2,653	0.00%
2019/05/27	1	21.35	2	21.50	21.50	-1	2,630	-0.04%
2019/05/24	1	21.15	0	0.00	21.15	1	2,639	0.04%
2019/05/22	2	21.30	0	0.00	21.30	2	2,697	0.07%
2019/05/21	0	0.00	2	21.45	21.55	-2	2,709	-0.07%
2019/05/20	1	21.05	0	0.00	20.90	1	2,704	0.04%
2019/05/17	7	21.34	1	21.00	21.00	6	2,707	0.22%
2019/05/16	1	21.70	1	21.80	21.70	0	2,681	0.00%
2019/05/15	12	22.29	0	0.00	22.15	12	2,671	0.45%
2019/05/14	14	22.40	0	0.00	22.65	14	2,632	0.53%
2019/05/13	2	22.80	0	0.00	22.75	2	2,669	0.07%
2019/05/10	0	0.00	2	22.80	22.80	-2	2,684	-0.07%
2019/05/09	1	22.90	5	23.15	22.90	-4	2,721	-0.15%
2019/05/08	2	22.95	1	23.05	23.00	1	2,706	0.04%
2019/05/06	3	23.23	2	23.20	23.20	1	2,712	0.04%
2019/05/03	0	0.00	3	23.20	23.35	-3	2,675	-0.11%
2019/05/02	0	0.00	2	22.95	22.95	-2	2,615	-0.08%
2019/04/29	3	22.77	0.2	22.75	22.75	2.9	2,649	0.11%
2019/04/26	0	0.00	2	22.80	22.85	-2	2,674	-0.07%
2019/04/25	1	23.00	1	23.05	23.00	0	2,723	0.00%
2019/04/23	2	22.95	0	0.00	22.95	2	2,743	0.07%
2019/04/19	2	22.75	0	0.00	22.75	2	2,785	0.07%
2019/04/18	1	22.85	1	22.65	22.65	0	2,855	0.00%
2019/04/17	0	0.00	2	22.80	22.95	-2	2,946	-0.07%
2019/04/16	1	22.70	0	0.00	22.70	1	2,972	0.03%
2019/04/15	2	22.70	0	0.00	22.70	2	2,979	0.07%
2019/04/11	24	22.89	0	0.00	22.75	24	3,000	0.80%
2019/04/10	2	22.90	0	0.00	23.00	2	2,975	0.07%
2019/04/09	2	23.08	0	0.00	23.10	2	2,947	0.07%
2019/04/08	0	0.00	3	22.90	22.85	-3	2,925	-0.10%
2019/04/02	3	22.48	1	22.35	22.35	2	2,922	0.07%
2019/04/01	3	22.58	1	22.55	22.50	2	2,932	0.07%
2019/03/29	1	22.70	0	0.00	22.70	1	2,887	0.03%
2019/03/28	3	22.63	0	0.00	22.60	3	2,925	0.10%
2019/03/25	3	22.67	0	0.00	22.65	3	2,926	0.10%
2019/03/22	1	22.85	1	23.00	22.85	0	2,923	0.00%
2019/03/21	0	0.00	1	22.90	22.90	-1	2,905	-0.03%
2019/03/20	2	22.65	10	22.61	22.65	-8	2,901	-0.28%
2019/03/19	0	0.00	1	22.70	22.65	-1	2,917	-0.03%
2019/03/15	4	22.40	1	22.90	22.50	3	2,910	0.10%
2019/03/14	5	22.75	0	0.00	22.80	5	2,786	0.18%
2019/03/13	5	23.07	1	22.95	22.95	4	2,807	0.14%
2019/03/12	3	23.30	1	23.35	23.35	2	2,821	0.07%
2019/03/11	3	23.33	0	0.00	23.30	3	2,831	0.11%
2019/03/08	5	23.56	1	23.65	23.75	4	2,846	0.14%
2019/03/07	8	24.09	5	24.04	23.95	3	2,800	0.11%
2019/03/06	1	23.80	1	23.85	23.90	0	2,755	0.00%
2019/02/21	1	23.75	0	0.00	23.85	1	2,714	0.04%
2019/02/20	1	23.95	1	23.95	23.95	0	2,713	0.00%
2019/02/19	0	0.00	2	24.00	23.90	-2	2,691	-0.07%
2019/02/18	0	0.00	1	23.55	23.65	-1	2,675	-0.04%
2019/02/15	5	23.57	2	23.48	23.45	3	2,687	0.11%
2019/02/14	1	24.00	3	24.18	24.25	-2	2,665	-0.08%
2019/02/13	2	23.70	0	0.00	23.85	2	2,635	0.08%
2019/02/12	2	24.03	3	24.12	24.05	-1	2,639	-0.04%
2019/02/11	1	23.65	1	23.75	23.80	0	2,677	0.00%
2019/01/30	0	0.00	6	23.54	23.50	-6	2,668	-0.22%
2019/01/29	0	0.00	2	23.05	23.15	-2	2,653	-0.08%
2019/01/28	0	0.00	5	23.34	23.20	-5	2,692	-0.19%
2019/01/24	2	22.90	2	22.80	22.80	0	2,734	0.00%
2019/01/22	1	22.95	2	23.08	23.20	-1	2,758	-0.04%
2019/01/21	2	23.23	2	23.28	23.30	0	2,781	0.00%
2019/01/17	3	23.23	3	23.10	22.90	0	2,799	0.00%
2019/01/16	0	0.00	1	22.80	23.05	-1	2,797	-0.04%
2019/01/15	5	23.00	2	22.90	22.90	3	2,831	0.11%
2019/01/14	2	22.68	2	22.70	22.75	0	2,873	0.00%
2019/01/11	3	22.83	4.2	22.84	22.55	-1.2	3,031	-0.04%
2019/01/10	1	23.10	0	0.00	22.90	1	3,225	0.03%
2019/01/09	2	22.65	2	22.90	22.90	0	3,218	0.00%
2019/01/08	0	0.00	1	21.65	22.10	-1	3,152	-0.03%
2019/01/07	1	21.35	1	21.45	21.40	0	3,122	0.00%
2019/01/04	3	20.75	4	20.78	21.00	-1	3,128	-0.03%
2019/01/03	1	21.35	0	0.00	21.35	1	3,160	0.03%
2018/12/28	0	0.00	1	21.85	22.00	-1	3,185	-0.03%
2018/12/27	16	21.95	0	0.00	22.00	16	3,242	0.49%
2018/12/25	1	22.25	1	22.45	22.75	0	3,278	0.00%
2018/12/24	3	22.75	3	22.53	22.70	0	3,336	0.00%
2018/12/22	0	0.00	1	21.85	21.85	-1	3,318	-0.03%
2018/12/21	2	21.75	0	0.00	21.60	2	3,364	0.06%
2018/12/20	0	0.00	1	21.80	21.70	-1	3,373	-0.03%
2018/12/19	1	22.15	0	0.00	22.10	1	3,418	0.03%
2018/12/18	1	22.30	2	22.13	22.25	-1	3,530	-0.03%
2018/12/17	3	22.70	0	0.00	22.50	3	3,612	0.08%
2018/12/14	1	23.10	0	0.00	22.80	1	3,674	0.03%
2018/12/13	1	23.30	1	23.10	23.10	0	3,675	0.00%
2018/12/12	0	0.00	2	23.10	23.20	-2	3,691	-0.05%
2018/12/10	1	22.60	2	22.58	22.60	-1	3,700	-0.03%
2018/12/07	2	22.75	1	22.80	23.00	1	3,723	0.03%
2018/12/06	2	22.68	1	22.25	22.30	1	3,704	0.03%
2018/12/05	4	22.78	3	22.85	22.75	1	3,764	0.03%
2018/12/04	2	23.43	4	23.41	23.10	-2	3,865	-0.05%
2018/12/03	1	22.20	11	22.84	23.10	-10	3,829	-0.26%
2018/11/30	1	21.25	6	21.35	21.60	-5	3,764	-0.13%
2018/11/29	1	20.85	1	20.85	20.85	0	3,739	0.00%
2018/11/27	0	0.00	2	20.35	20.40	-2	3,726	-0.05%
2018/11/26	2	20.35	1	20.20	20.40	1	3,730	0.03%
2018/11/23	13	20.40	2	20.30	20.30	11	3,747	0.29%
2018/11/22	7	20.36	8	20.43	20.45	-1	3,770	-0.03%
2018/11/20	1	20.15	1	20.10	20.10	0	3,818	0.00%
2018/11/19	5	20.40	0	0.00	20.45	5	3,848	0.13%
2018/11/16	0	0.00	1	20.65	20.55	-1	3,924	-0.03%
2018/11/14	7	20.81	3	20.68	20.60	4	4,062	0.10%
2018/11/13	2	21.05	9	20.86	21.15	-7	4,129	-0.17%
2018/11/12	1	20.10	8	20.27	20.50	-7	4,115	-0.17%
2018/11/09	2	20.00	1	20.15	20.20	1	4,142	0.02%
2018/11/08	0	0.00	3	20.55	20.35	-3	4,356	-0.07%
2018/11/07	0	0.00	3	19.08	19.45	-3	4,453	-0.07%
2018/11/06	4	18.91	0	0.00	19.00	4	4,447	0.09%
2018/11/02	3	18.40	0	0.00	18.40	3	4,370	0.07%
2018/10/31	5	18.30	0	0.00	18.30	5	4,317	0.12%
2018/10/29	16	17.57	0	0.00	17.60	16	4,302	0.37%
2018/10/26	2	17.80	3	17.90	17.95	-1	4,286	-0.02%
2018/10/25	5	17.80	101	17.85	17.60	-96	4,287	-2.24%	大賣/
2018/10/24	2	18.30	0	0.00	18.45	2	4,259	0.05%
2018/10/22	2	18.43	20	18.35	18.90	-18	4,191	-0.43%
2018/10/19	3	18.33	22	18.16	18.15	-19	4,177	-0.45%
2018/10/18	13	20.18	1	20.70	19.50	12	4,094	0.29%
2018/10/17	3	21.82	0	0.00	21.25	3	3,885	0.08%
2018/10/16	1	22.30	12	22.08	22.05	-11	3,833	-0.29%
2018/10/15	1	22.45	0	0.00	22.70	1	3,797	0.03%
2018/10/12	1	22.50	2	22.35	22.80	-1	3,786	-0.03%
2018/10/11	12	23.41	51	22.65	22.65	-39	3,769	-1.03%
2018/10/09	1	24.70	2	25.10	25.15	-1	3,719	-0.03%
2018/10/08	1	24.80	1	24.95	25.00	0	3,715	0.00%
2018/10/05	1	24.50	7	24.93	25.25	-6	3,692	-0.16%
2018/10/04	5	24.84	0	0.00	24.90	5	3,642	0.14%
2018/10/03	7	25.19	1	25.35	25.00	6	3,616	0.17%
2018/10/02	3	25.60	0	0.00	25.50	3	3,560	0.08%
2018/10/01	0	0.00	2	25.40	25.40	-2	3,510	-0.06%
2018/09/28	2	25.50	0	0.00	25.50	2	3,500	0.06%
2018/09/27	5	25.80	3.2	25.52	25.65	1.8	3,485	0.05%
2018/09/26	1	25.65	1	25.55	25.65	0	3,468	0.00%
2018/09/25	17	25.42	4	25.90	25.35	13	3,474	0.37%
2018/09/21	1.2	24.86	3	25.38	25.40	-1.8	3,475	-0.05%
2018/09/20	7	24.76	0	0.00	24.35	7	3,449	0.20%
2018/09/19	2	24.85	3	24.85	24.85	-1	3,434	-0.03%
2018/09/18	1	24.90	0	0.00	24.85	1	3,456	0.03%
2018/09/17	1	25.40	0	25.60	25.30	1	3,472	0.03%
2018/09/14	4	25.25	0	0.00	25.50	4	3,469	0.12%
2018/09/13	1	25.10	0	0.00	25.35	1	3,429	0.03%
2018/09/10	13	26.46	37	27.25	25.95	-24	3,259	-0.74%
2018/09/07	2	28.53	1	28.50	28.45	1	3,165	0.03%
2018/09/06	1	28.50	0	0.00	28.60	1	3,145	0.03%
2018/09/05	4	29.49	3	29.25	29.30	1	3,113	0.03%
2018/09/04	7	29.78	1	29.70	29.70	6	3,096	0.19%
2018/09/03	1	29.90	3	29.75	29.65	-2	3,118	-0.06%
2018/08/31	1	29.95	1	30.05	30.05	0	3,179	0.00%
2018/08/30	2	29.93	1	29.80	29.80	1	3,206	0.03%
2018/08/29	2	30.10	2	29.98	29.95	0	3,214	0.00%
2018/08/28	2	30.18	1	30.05	30.05	1	3,238	0.03%
2018/08/27	3	30.20	1	30.15	30.15	2	3,258	0.06%
2018/08/24	2	30.20	3	30.12	30.30	-1	3,252	-0.03%
2018/08/23	9	30.30	1	30.15	30.15	8	3,265	0.24%
2018/08/22	0	0.00	6	31.01	31.00	-6	3,181	-0.19%
2018/08/21	5	30.46	0	0.00	30.40	5	3,095	0.16%
2018/08/20	0	0.00	7	30.90	30.40	-7	3,098	-0.23%
2018/08/17	2	30.15	0	0.00	30.15	2	3,059	0.07%
2018/08/16	5	30.30	0	0.00	30.35	5	3,104	0.16%
2018/08/15	0	0.00	17	30.62	30.75	-17	3,149	-0.54%
2018/08/14	0	0.00	18	29.70	30.00	-18	2,956	-0.61%
2018/08/13	0	0.00	10	28.40	28.20	-10	2,872	-0.35%
2018/08/10	1	28.70	5	28.65	28.75	-4	3,002	-0.13%
2018/08/08	0	0.00	2	29.08	29.05	-2	3,176	-0.06%
2018/08/07	1	28.65	0	0.00	28.90	1	3,291	0.03%
2018/08/02	8	28.90	4	28.78	28.65	4	3,423	0.12%
2018/08/01	2	29.08	5	29.34	29.25	-3	3,555	-0.08%
2018/07/31	3	28.37	4	28.96	29.00	-1	3,558	-0.03%
2018/07/30	4	28.45	4	28.49	28.45	0	3,534	0.00%
2018/07/27	4	28.41	5	28.50	28.35	-1	3,525	-0.03%
2018/07/26	13	28.24	5	28.28	28.35	8	3,529	0.23%
2018/07/25	6	30.16	7	30.27	30.40	-1	3,494	-0.03%
2018/07/24	2.8	29.74	2	29.90	29.90	0.8	3,448	0.02%
2018/07/23	0	0.00	3	29.58	29.55	-3	3,462	-0.09%
2018/07/20	2	29.38	3	29.55	29.55	-1	3,518	-0.03%
2018/07/18	1	29.10	0	0.00	29.20	1	3,575	0.03%
2018/07/17	1	29.20	0	0.00	29.25	1	3,613	0.03%
2018/07/16	2	29.65	0	0.00	29.55	2	3,666	0.05%
2018/07/13	1	29.60	2	29.85	29.85	-1	3,785	-0.03%
2018/07/12	1	29.50	1	29.70	29.80	0	3,881	0.00%
2018/07/10	0	0.00	1	29.60	29.60	-1	4,072	-0.02%
2018/07/09	2	29.10	1	29.10	29.00	1	4,146	0.02%
2018/07/06	9	28.98	2	28.98	28.90	7	4,183	0.17%
2018/07/05	1	29.60	0	0.00	29.50	1	4,268	0.02%
2018/07/03	3	30.15	1	29.80	29.85	2	4,406	0.05%
2018/07/02	1	30.50	26	30.53	30.80	-25	4,364	-0.57%
2018/06/29	1	30.00	6	30.09	30.30	-5	4,270	-0.12%
2018/06/28	3	29.60	2	30.00	29.60	1	4,308	0.02%
2018/06/27	1	29.05	2	29.50	29.60	-1	4,291	-0.02%
2018/06/26	21	28.25	2	28.50	28.40	19	4,318	0.44%
2018/06/22	9	29.15	0	0.00	29.10	9	4,404	0.20%
2018/06/21	3	29.33	0	0.00	29.25	3	4,479	0.07%
2018/06/20	4	29.53	1	29.95	29.35	3	4,515	0.07%
2018/06/19	1	29.60	1	29.80	29.60	0	4,576	0.00%
2018/06/15	2	29.48	0	0.00	30.00	2	4,706	0.04%
2018/06/14	3	29.85	0	0.00	29.80	3	4,730	0.06%
2018/06/13	1	30.10	0	0.00	29.95	1	4,872	0.02%
2018/06/07	0	0.00	2	30.20	30.15	-2	5,118	-0.04%
2018/06/04	12	30.10	1.4	30.03	30.00	10.6	5,229	0.20%
2018/06/01	0	0.00	2	30.10	30.25	-2	5,208	-0.04%
2018/05/31	12	30.05	0	0.00	29.85	12	5,260	0.23%
2018/05/30	0	0.00	2	30.00	30.15	-2	5,268	-0.04%
2018/05/29	4	30.28	1	30.20	30.20	3	5,338	0.06%
2018/05/28	4	30.19	0	0.00	30.20	4	5,369	0.07%
2018/05/25	5	30.51	1	30.50	30.50	4	5,387	0.07%
2018/05/24	4	30.95	0	0.00	30.80	4	5,368	0.07%
2018/05/23	11	31.55	0	0.00	31.40	11	5,350	0.21%
2018/05/22	6	32.11	0	0.00	31.85	6	5,329	0.11%
2018/05/21	4	32.59	4	32.61	32.10	0	5,368	0.00%
2018/05/18	7	31.99	7	32.28	32.20	0	5,286	0.00%
2018/05/17	2	31.20	2	31.45	31.40	0	5,210	0.00%
2018/05/16	1	31.40	5	31.48	31.60	-4	5,245	-0.08%
2018/05/15	3	30.10	5	30.90	30.15	-2	5,151	-0.04%
2018/05/14	6	30.64	6	30.43	30.65	0	5,121	0.00%
2018/05/10	1	30.65	0	0.00	30.50	1	5,108	0.02%
2018/05/09	6	31.06	10	30.60	30.30	-4	5,070	-0.08%
2018/05/08	0	0.00	1	31.85	32.15	-1	4,960	-0.02%
2018/05/07	4	31.74	3	32.05	32.05	1	5,050	0.02%
2018/05/03	2	31.65	2	31.65	31.45	0	5,370	0.00%
2018/05/02	5	31.78	1	31.95	31.70	4	5,422	0.07%
2018/04/30	1	31.80	0	0.00	31.95	1	5,423	0.02%
2018/04/27	4	31.99	0	0.00	32.20	4	5,429	0.07%
2018/04/26	2	32.13	5	32.98	32.20	-3	5,437	-0.06%
2018/04/25	2	31.80	0	0.00	32.20	2	5,412	0.04%
2018/04/23	10	33.02	20	32.70	32.70	-10	5,464	-0.18%
2018/04/20	1	33.95	0	0.00	33.80	1	5,511	0.02%
2018/04/19	0	0.00	5	34.85	33.90	-5	5,523	-0.09%
2018/04/18	2	33.80	3	34.05	34.20	-1	5,693	-0.02%
2018/04/17	1	33.30	0	0.00	33.20	1	5,704	0.02%
2018/04/16	0	0.00	4	33.84	33.95	-4	5,726	-0.07%
2018/04/13	1	33.50	2	33.30	33.20	-1	5,722	-0.02%
2018/04/11	10	33.00	0	0.00	32.40	10	5,689	0.18%
2018/04/10	0	0.00	6	32.93	33.10	-6	5,668	-0.11%
2018/04/09	0	0.00	8	32.81	32.70	-8	5,656	-0.14%
2018/04/03	2	31.75	0	0.00	31.90	2	5,601	0.04%
2018/04/02	10	32.28	0	0.00	32.40	10	5,906	0.17%
2018/03/31	2	32.50	8	32.48	32.50	-6	6,027	-0.10%
2018/03/30	29	31.57	9	31.69	31.50	20	6,321	0.32%
2018/03/29	18	31.09	2	31.75	31.10	16	6,503	0.25%
2018/03/28	2	32.20	8	32.10	32.00	-6	6,607	-0.09%
2018/03/27	2	31.50	0	0.00	31.80	2	6,802	0.03%
2018/03/26	7	31.21	0	0.00	31.20	7	7,123	0.10%
2018/03/23	1	31.70	0	0.00	31.65	1	7,068	0.01%
2018/03/22	6	32.44	0	0.00	32.20	6	7,058	0.09%
2018/03/21	4	32.91	0	0.00	32.75	4	7,017	0.06%
2018/03/20	1	32.10	6	32.99	33.50	-5	6,894	-0.07%
2018/03/19	12	32.97	1	33.25	32.70	11	6,828	0.16%
2018/03/16	0	0.00	23	33.18	33.70	-23	6,707	-0.34%
2018/03/15	1	31.65	0	0.00	31.60	1	6,527	0.02%
2018/03/14	12	31.94	0	0.00	31.85	12	6,512	0.18%
2018/03/13	4	32.30	0	0.00	32.40	4	6,521	0.06%
2018/03/12	5	32.42	7	32.59	32.75	-2	6,511	-0.03%
2018/03/09	0	0.00	8	32.41	32.40	-8	6,496	-0.12%
2018/03/08	12	31.74	7	32.38	31.60	5	6,563	0.08%
2018/03/07	4	31.45	3	32.10	31.75	1	6,584	0.02%
2018/03/06	2	31.60	0	0.00	31.70	2	6,584	0.03%
2018/03/05	5	32.20	1	31.80	32.00	4	6,596	0.06%
2018/03/02	7	33.27	1	33.10	32.70	6	6,559	0.09%
2018/03/01	7	33.61	5	33.62	34.00	2	6,529	0.03%
2018/02/27	5	33.58	8	33.75	33.40	-3	6,471	-0.05%
2018/02/26	0	0.00	2	33.65	33.20	-2	6,443	-0.03%
2018/02/23	2	32.90	1	32.80	32.90	1	6,472	0.02%
2018/02/22	8	33.16	0	0.00	32.75	8	6,489	0.12%
2018/02/21	10	33.30	16	33.38	34.00	-6	6,570	-0.09%
2018/02/12	0	0.00	18	31.37	31.60	-18	6,738	-0.27%
2018/02/09	8	30.89	3	31.03	30.85	5	6,932	0.07%
2018/02/08	3	31.45	7	31.97	32.05	-4	6,939	-0.06%
2018/02/07	2	31.50	0	0.00	31.05	2	6,913	0.03%
2018/02/06	3	30.45	6	31.20	31.40	-3	7,059	-0.04%
2018/02/05	7	31.92	0	0.00	31.95	7	7,244	0.10%
2018/02/02	11	33.62	2	34.00	33.20	9	7,238	0.12%
2018/02/01	3	33.43	5	33.86	33.95	-2	7,259	-0.03%
2018/01/31	7	32.90	3	33.40	33.65	4	7,278	0.05%
2018/01/30	11	34.21	3	34.50	33.65	8	7,274	0.11%
2018/01/29	2	35.55	11	35.03	35.55	-9	7,250	-0.12%
2018/01/26	8	33.66	7	33.43	33.85	1	7,042	0.01%
2018/01/25	0	0.00	4	33.03	32.85	-4	7,033	-0.06%
2018/01/24	0	0.00	4	32.40	32.45	-4	6,988	-0.06%
2018/01/23	2	32.10	0	0.00	32.10	2	7,029	0.03%
2018/01/22	0	0.00	1	32.90	32.70	-1	7,014	-0.01%
2018/01/19	1	32.45	5	32.94	32.20	-4	7,063	-0.06%
2018/01/18	2	32.15	0	0.00	32.40	2	7,059	0.03%
2018/01/16	5	33.95	5	33.40	33.10	0	7,009	0.00%
2018/01/15	4	33.53	2	33.65	33.60	2	6,962	0.03%
2018/01/12	3	33.87	11	33.99	33.80	-8	6,929	-0.12%
2018/01/11	0	0.00	10	32.70	32.70	-10	6,666	-0.15%
2018/01/10	4	32.10	7	32.34	32.00	-3	6,592	-0.05%
2018/01/09	13	32.45	10	32.56	32.20	3	6,553	0.05%
2018/01/08	2	32.00	2	31.95	31.95	0	6,467	0.00%
2018/01/05	9	32.17	5	32.18	32.05	4	6,482	0.06%
2018/01/04	8	32.23	2	32.90	32.05	6	6,452	0.09%
2018/01/03	6	32.65	6	32.65	32.75	0	6,421	0.00%
2018/01/02	4	32.68	3	32.88	32.95	1	6,383	0.02%