華夏 (1305)-永豐金-桃園券商分點個股進出

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－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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	0.00	4	18.31	18.15	-4	1,326	-0.30%
2024/05/02	2	18.15	0	0.00	18.25	2	1,313	0.15%
2024/04/29	2.1	18.16	0	0.00	18.50	2.1	1,300	0.16%
2024/04/26	2	17.83	3	17.85	17.90	-1	1,275	-0.08%
2024/04/24	2	17.98	0	0.00	18.05	2	1,262	0.16%
2024/04/23	1	18.00	1	18.25	18.05	0	1,274	0.00%
2024/04/22	1	18.05	0	0.00	18.20	1	1,288	0.08%
2024/04/17	0	0.00	1	18.20	18.15	-1	1,231	-0.08%
2024/04/16	2	18.15	0	0.00	18.20	2	1,225	0.16%
2024/04/12	1	18.75	0	0.00	18.60	1	1,190	0.08%
2024/04/08	0	0.00	0	18.45	18.55	0	1,133	0.00%
2024/04/03	2	18.53	0	0.00	18.55	2	1,122	0.18%
2024/04/01	0	0.00	7	18.50	18.75	-7	1,080	-0.65%
2024/03/26	0	0.00	1	18.25	18.15	-1	1,079	-0.09%
2024/03/25	1	18.10	0	0.00	18.20	1	1,072	0.09%
2024/03/20	0	0.00	3	18.20	18.15	-3	1,135	-0.26%
2024/03/18	0.1	18.40	1	18.30	18.35	-0.9	1,098	-0.08%
2024/03/15	1	18.70	0	0.00	18.70	1	1,080	0.09%
2024/03/13	1	19.00	0	0.00	19.05	1	1,056	0.09%
2024/03/12	0	0.00	1	19.35	19.35	-1	1,047	-0.10%
2024/03/06	1	19.50	0	0.00	19.45	1	1,069	0.09%
2024/03/05	1	19.85	0	0.00	19.80	1	1,038	0.10%
2024/03/04	0	20.05	0	0.00	19.90	0	1,034	0.00%
2024/03/01	1	20.20	0	0.00	20.10	1	1,021	0.10%
2024/02/22	1	20.80	0	0.00	20.80	1	1,015	0.10%
2024/02/20	1	20.95	1	21.00	21.05	0	1,038	0.00%
2024/02/19	1	21.15	5	21.15	21.20	-4	1,079	-0.37%
2024/02/15	0	0.00	5	20.35	20.35	-5	1,102	-0.45%
2023/12/27	1	22.50	0	0.00	22.55	1	1,625	0.06%
2023/12/25	0	0.00	1	22.35	22.25	-1	1,661	-0.06%
2023/12/21	7	23.17	0	0.00	23.20	7	1,681	0.42%
2023/12/19	2	23.25	0	0.00	23.00	2	1,681	0.12%
2023/12/18	0	0.00	60	23.53	23.60	-60	1,683	-3.56%
2023/12/15	0	0.00	46	23.14	23.05	-46	1,646	-2.79%
2023/12/14	0	0.00	30	22.85	22.70	-30	1,686	-1.78%
2023/12/13	0	0.00	70	22.65	22.50	-70	1,703	-4.11%
2023/12/12	0	0.00	4	22.55	22.55	-4	1,740	-0.23%
2023/12/11	1	22.75	0	0.00	22.70	1	1,792	0.05%
2023/12/07	1	22.75	104	22.81	22.70	-103	1,974	-5.22%	大賣/鉅額交易
2023/12/06	0	0.00	1.1	22.91	23.00	-1.1	2,049	-0.05%
2023/12/04	0	0.00	0.2	23.55	23.75	-0.2	2,160	-0.01%
2023/12/01	0	0.00	2	23.45	23.40	-2	2,152	-0.09%
2023/11/30	0	0.00	1	23.40	23.35	-1	2,180	-0.05%
2023/11/28	1	23.45	0	0.00	23.45	1	2,256	0.04%
2023/11/27	2	23.38	0	0.00	23.25	2	2,268	0.09%
2023/11/23	0	0.00	1	23.25	23.30	-1	2,276	-0.04%
2023/11/21	0	0.00	4	23.40	23.40	-4	2,282	-0.18%
2023/11/09	1	22.70	1	22.90	22.75	0	2,368	0.00%
2023/11/08	0	0.00	3	22.30	22.65	-3	2,406	-0.12%
2023/11/02	0	0.00	1	22.20	22.25	-1	2,553	-0.04%
2023/11/01	1	21.65	0	0.00	21.50	1	2,613	0.04%
2023/10/30	1	21.80	0	0.00	21.70	1	2,985	0.03%
2023/10/25	1	22.00	0	0.00	21.95	1	3,299	0.03%
2023/10/24	4	21.60	0	0.00	21.75	4	3,357	0.12%
2023/10/20	1	21.80	0	0.00	21.70	1	3,400	0.03%
2023/10/19	1	23.05	1	22.10	22.10	0	3,411	0.00%
2023/10/17	6	23.17	2	23.10	23.05	4	3,277	0.12%
2023/10/16	3	23.28	2	23.30	23.50	1	3,300	0.03%
2023/10/12	0	0.00	1	23.00	23.00	-1	3,341	-0.03%
2023/10/11	6	23.09	0	0.00	22.80	6	3,340	0.18%
2023/10/06	0	23.80	0	0.00	23.75	0	3,291	0.00%
2023/10/05	10	23.65	0	0.00	23.60	10	3,291	0.30%
2023/10/04	2	23.50	5	23.45	23.40	-3	3,293	-0.09%
2023/10/03	1	24.00	0	0.00	23.95	1	3,283	0.03%
2023/10/02	5	24.45	0	0.00	24.45	5	3,272	0.15%
2023/09/26	0	0.00	1	24.80	24.45	-1	3,213	-0.03%
2023/09/25	0	0.00	1	25.10	25.15	-1	3,182	-0.03%
2023/09/20	1	26.00	10	26.07	26.10	-9	3,145	-0.29%
2023/09/19	7	25.92	13	26.44	26.35	-6	3,136	-0.19%
2023/09/18	3	26.03	0	0.00	26.15	3	3,080	0.10%
2023/09/15	8	26.05	10	26.00	26.00	-2	3,057	-0.07%
2023/09/14	0	0.00	2	26.25	26.50	-2	3,019	-0.07%
2023/09/13	0	0.00	4.1	26.52	26.45	-4.1	2,970	-0.14%
2023/09/12	10	25.15	0	0.00	25.60	10	2,858	0.35%
2023/09/11	12	26.75	0	0.00	25.70	12	2,803	0.43%
2023/09/08	19	26.15	1	26.10	26.25	18	2,718	0.66%
2023/09/07	0	0.00	11.5	24.65	24.90	-11.5	2,585	-0.44%
2023/09/05	35	25.24	9	24.98	25.00	26	2,556	1.02%
2023/09/04	0	0.00	1	25.45	25.45	-1	2,531	-0.04%
2023/09/01	2	24.00	0	0.00	24.30	2	2,479	0.08%
2023/08/29	0	0.00	2	23.00	23.30	-2	2,463	-0.08%
2023/08/28	0.1	22.75	0	0.00	22.75	0.1	2,467	0.00%
2023/08/24	1	23.00	0	0.00	23.05	1	2,464	0.04%
2023/08/23	1	23.45	0	0.00	23.05	1	2,480	0.04%
2023/08/22	2	23.15	0	0.00	23.00	2	2,469	0.08%
2023/08/21	0	0.00	2	23.25	23.50	-2	2,467	-0.08%
2023/08/17	1	23.45	0	0.00	23.35	1	2,440	0.04%
2023/08/16	2	23.95	0	0.00	23.50	2	2,406	0.08%
2023/08/14	12	24.56	0	0.00	24.30	12	2,330	0.51%
2023/08/10	0	0.00	1	25.75	25.65	-1	2,277	-0.04%
2023/08/07	0	0.00	6	26.00	25.80	-6	2,127	-0.28%
2023/08/04	10	25.04	8	25.11	25.40	2	2,050	0.10%
2023/08/02	1	26.25	11	26.30	25.55	-10	1,954	-0.51%
2023/08/01	1	24.50	0	0.00	24.60	1	1,685	0.06%
2023/07/31	4	24.38	2	24.20	24.30	2	1,636	0.12%
2023/07/28	2	23.48	2	23.63	23.25	0	1,510	0.00%
2023/07/27	0	0.00	10	22.53	22.85	-10	1,440	-0.69%
2023/07/26	0	0.00	1	22.40	22.25	-1	1,382	-0.07%
2023/07/25	1	21.90	0	0.00	22.10	1	1,344	0.07%
2023/07/24	1	22.10	1	22.20	22.00	0	1,306	0.00%
2023/07/21	1	22.80	0	0.00	22.45	1	1,266	0.08%
2023/07/20	0	0.00	1	23.00	22.85	-1	1,236	-0.08%
2023/07/18	1	23.05	1.1	22.90	22.95	-0.1	1,173	0.00%
2023/07/17	3	22.23	0.1	22.20	22.55	3	1,139	0.26%
2023/06/27	1	23.50	0	0.00	23.50	1	1,224	0.08%
2023/06/16	1	24.30	0	0.00	24.25	1	1,303	0.08%
2023/06/15	1	24.00	0	0.00	23.95	1	1,324	0.08%
2023/06/05	0	0.00	1	24.20	24.30	-1	1,732	-0.06%
2023/06/02	0	0.00	1	23.80	23.75	-1	1,752	-0.06%
2023/05/31	1	23.70	0	0.00	23.60	1	1,881	0.05%
2023/05/25	1	24.30	0	0.00	24.20	1	2,005	0.05%
2023/05/24	1	24.85	0	0.00	24.85	1	2,026	0.05%
2023/05/19	0	0.00	1	24.25	24.15	-1	2,042	-0.05%
2023/05/18	1	23.90	0	0.00	23.95	1	2,045	0.05%
2023/05/16	8	23.75	3.1	23.71	23.65	4.9	2,050	0.24%
2023/05/09	0	0.00	2	23.80	23.75	-2	2,107	-0.09%
2023/05/03	2	24.05	0	0.00	24.05	2	2,434	0.08%
2023/05/02	1	24.90	0	0.00	24.85	1	2,444	0.04%
2023/04/25	0	0.00	2	24.95	24.90	-2	2,677	-0.07%
2023/04/20	6	25.64	0	0.00	25.55	6	3,105	0.19%
2023/04/19	1	26.15	0	0.00	26.15	1	3,129	0.03%
2023/04/18	0	0.00	1	26.75	26.75	-1	3,150	-0.03%
2023/04/17	0	0.00	0.1	27.00	27.05	-0.1	3,202	0.00%
2023/04/13	0	0.00	1	27.00	26.80	-1	3,265	-0.03%
2023/04/11	1	26.75	0	0.00	26.70	1	3,356	0.03%
2023/04/07	2	27.10	0	0.00	27.05	2	3,535	0.06%
2023/03/30	0	0.00	2	26.10	26.05	-2	4,059	-0.05%
2023/03/28	0	0.00	8	25.90	25.90	-8	4,171	-0.19%
2023/03/27	0	0.00	0.2	26.25	26.05	-0.2	4,216	0.00%
2023/03/23	0	0.00	5	26.48	26.45	-5	4,464	-0.11%
2023/03/16	0	0.00	22	25.45	25.60	-22	5,254	-0.42%
2023/03/15	1	26.20	0	0.00	25.75	1	5,224	0.02%
2023/03/13	2	26.20	0	0.00	26.00	2	5,115	0.04%
2023/03/10	2	26.80	0	0.00	26.70	2	5,051	0.04%
2023/03/09	4	27.68	0	0.00	27.55	4	5,047	0.08%
2023/03/08	8	27.93	2	28.05	28.05	6	5,104	0.12%
2023/03/07	0	0.00	2	28.15	28.35	-2	5,078	-0.04%
2023/03/06	3	28.30	7	28.85	28.20	-4	5,067	-0.08%
2023/03/02	1	27.55	0	0.00	27.55	1	4,946	0.02%
2023/03/01	1	27.65	1	27.80	27.70	0	4,870	0.00%
2023/02/23	2	28.20	3	28.35	28.25	-1	4,801	-0.02%
2023/02/22	3	28.50	0	0.00	28.45	3	4,803	0.06%
2023/02/14	3	27.60	2	27.90	27.90	1	4,801	0.02%
2023/02/10	6	26.84	3.1	26.85	26.70	3	4,791	0.06%
2023/02/09	1	27.35	0	0.00	27.20	1	4,769	0.02%
2023/02/07	0	0.00	0.2	27.80	27.80	-0.2	4,760	0.00%
2023/02/06	1	27.25	2	27.55	27.45	-1	4,745	-0.02%
2023/02/03	14	27.59	0	0.00	27.20	14	4,696	0.30%
2023/02/02	21	28.32	2	28.50	28.35	19	4,543	0.42%
2023/02/01	0	0.00	5	29.13	29.20	-5	4,474	-0.11%
2023/01/31	4	28.13	0	0.00	28.15	4	4,374	0.09%
2023/01/30	2	29.03	18	29.27	28.70	-16	4,323	-0.37%
2023/01/17	1	29.15	13	27.92	29.10	-12	4,240	-0.28%
2023/01/16	0	0.00	3	27.85	27.90	-3	4,160	-0.07%
2023/01/12	5	28.37	6	28.32	28.40	-1	4,116	-0.02%
2023/01/11	13	28.25	5	28.22	28.30	8	4,036	0.20%
2023/01/10	5	27.49	38	27.83	28.00	-33	3,929	-0.84%
2023/01/06	0	0.00	1	26.30	26.50	-1	3,617	-0.03%
2023/01/05	2	26.20	5	25.95	25.80	-3	3,595	-0.08%
2023/01/03	10	27.10	11	26.63	26.70	-1	3,506	-0.03%
2022/12/28	0	0.00	2.6	26.88	27.10	-2.6	3,335	-0.08%
2022/12/27	0	0.00	20	26.75	26.55	-20	3,238	-0.62%
2022/12/26	21	26.84	1	26.50	26.90	20	3,138	0.64%
2022/12/23	20	26.58	3	26.72	26.50	17	3,055	0.56%
2022/12/22	15	25.58	18	25.98	26.20	-3	2,820	-0.11%
2022/12/21	0	0.00	0.1	23.80	24.05	-0.1	2,646	0.00%
2022/12/20	0	0.00	1	23.35	23.45	-1	2,635	-0.04%
2022/12/19	0	0.00	10	24.95	24.40	-10	2,562	-0.39%
2022/12/16	2	25.50	0	0.00	25.25	2	2,508	0.08%
2022/12/15	2	26.00	24	25.91	25.80	-22	2,413	-0.91%
2022/12/14	6	25.07	1	25.60	25.35	5	2,253	0.22%
2022/12/13	28	25.67	4	25.58	25.90	24	2,115	1.13%
2022/12/12	23	24.20	18	24.82	25.60	5	1,944	0.26%
2022/12/09	3	24.33	12	24.28	24.35	-9	1,596	-0.56%
2022/12/07	3	21.45	2	21.35	21.50	1	1,260	0.08%
2022/12/06	2	21.93	0	0.00	21.70	2	1,258	0.16%
2022/12/02	2	22.20	2	22.35	22.30	0	1,245	0.00%
2022/12/01	0	0.00	3	22.40	22.10	-3	1,228	-0.24%
2022/11/30	6	22.79	0	0.00	22.35	6	1,197	0.50%
2022/11/28	0	0.00	0.1	21.47	21.60	-0.1	1,131	-0.01%
2022/11/25	0	21.20	0	0.00	21.05	0	1,117	0.00%
2022/11/23	0	20.60	0	0.00	20.65	0	1,103	0.00%
2022/11/17	0	0.00	2	21.03	21.15	-2	1,134	-0.18%
2022/11/15	0	0.00	1	21.00	21.05	-1	1,105	-0.09%
2022/11/14	1	20.80	1	20.75	20.85	0	1,094	0.00%
2022/11/08	0	0.00	1	20.35	20.40	-1	1,073	-0.09%
2022/11/07	0	0.00	1	20.05	20.05	-1	1,075	-0.09%
2022/11/02	1	19.60	0	0.00	19.75	1	1,092	0.09%
2022/10/28	0.1	19.90	0	0.00	19.80	0.1	1,222	0.00%
2022/10/21	0	0.00	3	19.80	19.80	-3	1,309	-0.23%
2022/10/20	4	20.14	1	19.95	20.60	3	1,366	0.22%
2022/10/19	1	20.10	0	0.00	19.85	1	1,352	0.07%
2022/10/17	1	19.20	0	0.00	19.45	1	1,366	0.07%
2022/10/13	2	19.90	0	0.00	19.10	2	1,376	0.15%
2022/10/11	1	20.00	0	0.00	20.00	1	1,377	0.07%
2022/10/05	0	0.00	1	20.85	20.85	-1	1,433	-0.07%
2022/09/30	2	20.29	0	0.00	20.50	2	1,505	0.13%
2022/09/29	1	19.90	0	0.00	20.20	1	1,538	0.06%
2022/09/28	5	19.88	0	0.00	19.50	5	1,517	0.33%
2022/09/27	5	20.22	5	20.30	20.35	0	1,493	0.00%
2022/09/26	2	21.05	0	0.00	20.65	2	1,471	0.14%
2022/09/23	1	21.75	0	0.00	21.75	1	1,465	0.07%
2022/09/22	2.1	21.81	0	0.00	21.80	2.1	1,466	0.14%
2022/09/16	1	23.05	0	0.00	23.10	1	1,452	0.07%
2022/09/12	0	0.00	1	23.45	23.45	-1	1,465	-0.07%
2022/09/07	1	22.60	0	0.00	22.60	1	1,456	0.07%
2022/09/06	0	0.00	3	22.75	22.80	-3	1,463	-0.21%
2022/09/05	2	23.18	0	0.00	23.20	2	1,461	0.14%
2022/09/02	1	22.95	0	0.00	22.85	1	1,457	0.07%
2022/09/01	1	23.20	0	0.00	23.35	1	1,440	0.07%
2022/08/30	1	23.35	0	0.00	23.45	1	1,454	0.07%
2022/08/25	2	24.25	0	0.00	24.30	2	1,440	0.14%
2022/08/24	3	24.30	2	24.50	24.50	1	1,441	0.07%
2022/08/15	0.1	23.90	2	23.95	24.15	-2	1,422	-0.14%
2022/08/11	3	23.63	4	23.63	23.65	-1	1,412	-0.07%
2022/08/10	0	0.00	3	23.35	23.15	-3	1,414	-0.21%
2022/08/08	1	22.05	0	0.00	22.55	1	1,397	0.07%
2022/08/05	0	0.00	7	22.86	22.85	-7	1,382	-0.51%
2022/08/04	4	22.85	0	0.00	22.75	4	1,417	0.28%
2022/07/28	8	25.24	1.2	25.12	25.05	6.8	1,412	0.48%
2022/07/27	1.2	27.62	0	0.00	27.85	1.2	1,352	0.09%
2022/07/25	0	0.00	1	28.30	28.50	-1	1,267	-0.08%
2022/07/22	0	0.00	7.1	28.25	28.40	-7.1	1,261	-0.56%
2022/07/21	0.1	28.20	0	0.00	28.30	0.1	1,283	0.01%
2022/07/19	1	28.20	0.2	28.20	28.20	0.8	1,288	0.06%
2022/07/18	0.2	27.95	0	0.00	27.70	0.2	1,286	0.02%
2022/07/14	3	26.68	0	0.00	27.15	3	1,292	0.23%
2022/07/13	1	26.90	4	27.09	27.00	-3	1,284	-0.23%
2022/07/12	3	26.33	0	0.00	25.85	3	1,265	0.24%
2022/07/11	2	27.53	0	0.00	27.25	2	1,245	0.16%
2022/07/08	2	28.40	0	0.00	27.85	2	1,235	0.16%
2022/07/07	2	27.70	1	28.35	28.30	1	1,222	0.08%
2022/07/06	4	29.01	0	0.00	28.50	4	1,206	0.33%
2022/07/04	1	29.70	0	0.00	29.60	1	1,256	0.08%
2022/07/01	1	29.80	0	0.00	29.50	1	1,296	0.08%
2022/06/30	0	0.00	12	30.75	30.60	-12	1,303	-0.92%
2022/06/29	0.3	31.70	0	0.00	31.75	0.3	1,317	0.02%
2022/06/27	0	0.00	2	31.90	31.90	-2	1,364	-0.15%
2022/06/17	1	31.10	0	0.00	31.20	1	1,674	0.06%
2022/06/09	3	32.60	0	0.00	32.90	3	1,819	0.16%
2022/06/08	1	32.80	3	32.85	32.85	-2	1,848	-0.11%
2022/06/06	0	0.00	1	31.95	32.05	-1	1,878	-0.05%
2022/06/02	0	31.65	0	0.00	31.85	0	1,960	0.00%
2022/06/01	1	31.80	0	0.00	31.80	1	2,044	0.05%
2022/05/31	0	0.00	0.1	31.50	31.40	-0.1	2,158	0.00%
2022/05/24	0	31.05	0	0.00	30.80	0	2,629	0.00%
2022/05/20	0.4	31.05	0	0.00	31.10	0.4	2,740	0.01%
2022/05/17	1	30.10	1	30.40	30.30	0	2,839	0.00%
2022/05/13	1	28.95	0	0.00	29.60	1	2,969	0.03%
2022/05/12	1	29.10	0	0.00	28.85	1	3,237	0.03%
2022/05/11	1	30.15	30	30.05	30.05	-29	3,340	-0.87%
2022/05/10	2	30.53	60	30.63	30.70	-58	3,403	-1.70%
2022/05/09	2	31.70	0	0.00	31.60	2	3,378	0.06%
2022/05/06	1	32.95	2	33.15	33.05	-1	3,367	-0.03%
2022/05/03	2	33.40	0	0.00	33.40	2	3,420	0.06%
2022/04/28	0	0.00	1	33.00	32.95	-1	3,471	-0.03%
2022/04/27	1	32.65	2	33.00	32.55	-1	3,479	-0.03%
2022/04/20	1.3	33.66	5	33.65	33.85	-3.7	3,598	-0.10%
2022/04/18	0	33.35	2	33.15	33.15	-2	3,647	-0.05%
2022/04/14	2	33.80	0	0.00	33.95	2	3,927	0.05%
2022/04/13	3	33.52	1	33.70	33.90	2	3,968	0.05%
2022/04/12	4	33.35	0	0.00	33.25	4	3,998	0.10%
2022/04/11	3	33.62	0	0.00	33.60	3	4,014	0.07%
2022/04/07	3	34.50	0	0.00	34.20	3	4,010	0.07%
2022/04/06	1	35.00	5	34.95	34.95	-4	3,999	-0.10%
2022/04/01	5	34.80	0	0.00	35.25	5	4,000	0.12%
2022/03/30	0	0.00	10	35.30	35.35	-10	4,031	-0.25%
2022/03/29	0	0.00	4	35.28	35.30	-4	4,053	-0.10%
2022/03/28	0	0.00	0	35.40	35.50	0	4,145	0.00%
2022/03/25	4	35.88	0	0.00	35.95	4	4,160	0.10%
2022/03/24	3	35.70	14	35.81	35.90	-11	4,090	-0.27%
2022/03/23	0	0.00	2	35.33	35.55	-2	4,031	-0.05%
2022/03/22	1	35.00	0	0.00	34.95	1	3,982	0.03%
2022/03/21	1	35.15	17	35.12	35.15	-16	4,003	-0.40%
2022/03/18	1	34.75	2.5	34.88	34.70	-1.5	4,014	-0.04%
2022/03/17	0.5	34.30	0	0.00	34.45	0.5	4,082	0.01%
2022/03/16	0	0.00	1	33.65	33.70	-1	4,092	-0.02%
2022/03/10	5	34.30	0	0.00	34.30	5	4,201	0.12%
2022/03/09	1	33.95	5	34.10	34.00	-4	4,225	-0.09%
2022/03/08	1	34.00	5	34.30	33.70	-4	4,261	-0.09%
2022/03/07	19	34.66	0	0.00	34.60	19	4,226	0.45%
2022/03/04	20	35.75	0	0.00	35.60	20	4,253	0.47%
2022/03/03	2	36.00	23	36.18	36.25	-21	4,266	-0.49%
2022/03/02	1	35.75	0	0.00	35.45	1	4,168	0.02%
2022/03/01	0	0.00	3	35.50	35.60	-3	4,205	-0.07%
2022/02/25	6	34.58	0	0.00	34.55	6	4,292	0.14%
2022/02/24	2	34.43	1	34.15	34.20	1	4,334	0.02%
2022/02/22	5	35.08	9	36.05	34.90	-4	4,492	-0.09%
2022/02/21	8	35.60	0	0.00	35.50	8	4,532	0.18%
2022/02/18	10	35.55	2.2	35.16	35.15	7.9	4,592	0.17%
2022/02/17	2	35.28	3	35.35	35.25	-1	4,631	-0.02%
2022/02/16	2	35.03	1	35.20	35.35	1	4,720	0.02%
2022/02/14	7	35.96	4.3	35.77	35.55	2.7	4,982	0.05%
2022/02/11	3.3	35.39	13	35.59	35.65	-9.7	5,007	-0.19%
2022/02/10	4	35.13	4	35.10	35.10	0	4,961	0.00%
2022/02/09	2	34.25	0	0.00	34.55	2	5,178	0.04%
2022/02/08	1	34.50	3	34.58	34.55	-2	5,261	-0.04%
2022/01/26	1	33.10	0	0.00	32.95	1	5,463	0.02%
2022/01/25	1	33.00	0	0.00	33.00	1	5,690	0.02%
2022/01/24	1	33.40	0	0.00	33.35	1	5,776	0.02%
2022/01/21	0	0.00	1	34.15	33.90	-1	5,853	-0.02%
2022/01/18	0	0.00	2	34.40	34.25	-2	6,154	-0.03%
2022/01/14	2	33.63	1	33.75	33.70	1	6,577	0.02%
2022/01/13	4	33.93	1.6	34.08	34.00	2.4	6,756	0.04%
2022/01/12	0	0.00	7	33.75	33.75	-7	6,994	-0.10%
2022/01/11	1	33.40	6	33.55	33.55	-5	7,192	-0.07%
2022/01/10	1	33.75	3	33.90	33.80	-2	7,561	-0.03%
2022/01/07	19	35.61	24.2	35.21	34.75	-5.2	7,773	-0.07%
2022/01/06	0.1	34.90	2	34.70	35.00	-1.9	8,183	-0.02%
2022/01/05	4.1	34.80	0	0.00	34.80	4.1	8,511	0.05%
2021/12/30	0	0.00	4	34.63	34.70	-4	10,188	-0.04%
2021/12/29	0	0.00	2	34.60	34.80	-2	10,745	-0.02%
2021/12/27	2.1	34.40	2	34.35	34.30	0.1	11,903	0.00%
2021/12/24	1	34.60	0	0.00	34.60	1	12,609	0.01%
2021/12/23	1	34.75	5	34.65	34.60	-4	13,998	-0.03%
2021/12/22	10	34.73	1	34.50	34.65	9	16,436	0.05%
2021/12/21	0.1	33.60	1	34.00	34.10	-0.9	17,341	-0.01%
2021/12/17	0	0.00	6	33.48	33.45	-6	19,143	-0.03%
2021/12/16	0	0.00	0	33.70	33.30	0	19,482	0.00%
2021/12/15	2.1	33.38	5	33.37	33.35	-3	19,611	-0.02%
2021/12/14	3.1	33.85	2.1	33.99	33.50	1	19,983	0.01%
2021/12/13	4.1	33.82	0	0.00	33.80	4.1	20,189	0.02%
2021/12/10	1.1	34.32	0	0.00	34.30	1.1	20,181	0.01%
2021/12/09	2.1	34.59	0	0.00	34.60	2.1	20,175	0.01%
2021/12/08	3.1	35.10	0.1	35.10	34.90	3.1	20,189	0.02%
2021/12/07	0	0.00	4	34.93	35.10	-4	20,142	-0.02%
2021/12/03	2	34.65	5	34.30	34.30	-3	20,129	-0.01%
2021/12/02	0.1	34.15	5	33.82	33.75	-4.9	20,109	-0.02%
2021/12/01	1	33.50	0	0.00	34.20	1	20,143	0.00%
2021/11/30	6.5	33.97	1	34.05	33.90	5.5	20,191	0.03%
2021/11/29	1.7	33.98	22	34.05	34.15	-20.3	20,235	-0.10%
2021/11/26	7.9	35.24	6	35.42	35.15	1.9	20,251	0.01%
2021/11/25	20.3	36.10	6	35.85	35.75	14.3	20,268	0.07%
2021/11/24	12	35.60	18	35.85	35.90	-6	20,156	-0.03%
2021/11/23	1	35.00	1	34.95	34.85	0	20,057	0.00%
2021/11/22	4.4	34.87	0	0.00	34.85	4.4	20,073	0.02%
2021/11/19	21.1	35.41	6	35.22	35.00	15.1	20,029	0.08%
2021/11/18	7.5	34.95	0	0.00	35.05	7.5	19,973	0.04%
2021/11/17	3.8	35.06	10	35.05	35.00	-6.2	19,924	-0.03%
2021/11/16	9.5	35.36	5.1	35.48	35.35	4.4	19,846	0.02%
2021/11/15	12.1	35.65	1	35.60	35.50	11.1	19,865	0.06%
2021/11/12	47	36.12	17	36.12	35.90	30	19,827	0.15%
2021/11/11	10.2	35.87	1.5	36.17	35.75	8.7	19,643	0.04%
2021/11/10	40.5	36.48	6	36.95	36.15	34.5	19,500	0.18%
2021/11/09	15	36.44	0	0.00	36.50	15	19,246	0.08%
2021/11/08	17.3	36.38	0	0.00	36.30	17.3	19,157	0.09%
2021/11/05	19.5	37.00	4	36.90	36.90	15.5	18,943	0.08%
2021/11/04	2	36.30	0	0.00	36.50	2	18,908	0.01%
2021/11/03	35.2	36.45	0	0.00	36.50	35.2	18,843	0.19%
2021/11/02	74.2	36.82	5	36.83	36.30	69.2	18,774	0.37%
2021/11/01	49.7	36.97	1	37.40	37.25	48.7	18,807	0.26%
2021/10/29	2	36.98	7	37.24	37.15	-5	18,740	-0.03%
2021/10/28	3.4	36.85	0.2	36.85	36.75	3.2	18,731	0.02%
2021/10/27	0.2	37.05	2	37.20	37.40	-1.8	18,723	-0.01%
2021/10/26	19.9	37.59	8	37.18	37.10	11.9	18,806	0.06%
2021/10/25	17.1	37.76	3	38.02	38.15	14.1	18,698	0.08%
2021/10/22	26.6	38.30	2.1	37.92	37.45	24.6	18,631	0.13%
2021/10/21	27	38.65	30	39.06	39.35	-3	18,376	-0.02%
2021/10/20	15.1	38.93	8	39.01	38.85	7.1	18,247	0.04%
2021/10/19	0	0.00	14.1	39.81	40.05	-14.1	18,122	-0.08%
2021/10/18	19	40.20	12	39.97	39.90	7	17,952	0.04%
2021/10/15	49	39.48	49.1	39.57	39.35	-0.1	17,673	0.00%
2021/10/14	22.2	39.35	28.3	39.35	39.50	-6.1	17,490	-0.03%
2021/10/13	11	42.24	16	42.10	41.40	-5	16,976	-0.03%
2021/10/12	34	43.36	43	43.67	42.45	-9	16,720	-0.05%
2021/10/08	34.3	43.93	26.1	43.73	43.20	8.2	16,080	0.05%
2021/10/07	125.1	43.22	128.2	43.85	44.50	-3.2	15,724	-0.02%	大買/大賣/
2021/10/06	52	44.41	38	44.43	43.95	14	15,314	0.09%
2021/10/05	56	43.85	70.5	44.25	45.10	-14.5	14,841	-0.10%
2021/10/04	51	44.88	128	44.17	43.20	-77	14,349	-0.54%	大賣/
2021/10/01	58	44.71	53.2	44.47	44.45	4.8	13,867	0.03%
2021/09/30	48.2	46.22	75.2	46.10	46.30	-27	13,336	-0.20%
2021/09/29	86.2	45.83	136.2	46.22	46.15	-50	12,071	-0.41%	大賣/
2021/09/28	43.2	43.37	42.1	43.35	43.95	1.1	9,851	0.01%
2021/09/27	67	41.17	77	41.86	43.10	-10	10,849	-0.09%
2021/09/24	98.5	38.82	45	38.96	39.30	53.5	10,371	0.52%
2021/09/23	3	37.62	7.6	38.02	38.50	-4.6	10,127	-0.05%
2021/09/22	11	35.79	14	36.08	36.30	-3	9,916	-0.03%
2021/09/17	12.1	35.98	7	35.76	36.10	5.1	9,856	0.05%
2021/09/16	37	35.70	35	35.50	35.50	2	9,546	0.02%
2021/09/15	38.4	35.44	38	35.00	35.00	0.4	9,383	0.00%
2021/09/14	0.2	35.60	0	0.00	35.30	0.2	9,400	0.00%
2021/09/09	0.4	34.47	0	0.00	34.40	0.4	9,570	0.00%
2021/09/08	0.2	35.15	0	0.00	34.60	0.2	9,607	0.00%
2021/09/07	0	0.00	1	35.40	35.30	-1	9,788	-0.01%
2021/09/06	4.1	35.12	0	0.00	34.95	4.1	9,829	0.04%
2021/09/03	10.7	35.81	14	36.15	35.85	-3.3	9,820	-0.03%
2021/09/02	9	35.45	3	35.52	35.10	6	9,893	0.06%
2021/09/01	5	39.39	0	0.00	39.40	5	9,867	0.05%
2021/08/31	3.6	39.30	0	0.00	39.50	3.6	9,833	0.04%
2021/08/30	1	39.30	3	39.38	39.30	-2	9,958	-0.02%
2021/08/27	3	39.10	2	39.28	39.20	1	10,221	0.01%
2021/08/26	1	38.55	6	39.08	39.10	-5	10,416	-0.05%
2021/08/25	2	38.53	0	0.00	38.65	2	11,046	0.02%
2021/08/24	3	38.75	2.5	38.30	38.60	0.5	11,173	0.00%
2021/08/23	0	0.00	6.5	37.98	38.00	-6.5	11,436	-0.06%
2021/08/20	0.1	36.90	1.5	36.93	36.80	-1.4	11,591	-0.01%
2021/08/19	2.5	36.78	1	37.25	36.55	1.5	11,668	0.01%
2021/08/18	7.5	35.33	4	35.44	36.30	3.5	12,004	0.03%
2021/08/17	1	36.35	0	0.00	35.80	1	12,333	0.01%
2021/08/16	5	36.75	0	0.00	36.40	5	12,405	0.04%
2021/08/13	2	37.30	1	37.20	37.05	1	12,531	0.01%
2021/08/12	0.5	37.95	0	0.00	37.85	0.5	12,625	0.00%
2021/08/11	1	37.60	0	0.00	37.60	1	12,735	0.01%
2021/08/10	1.2	37.83	0	0.00	38.40	1.2	12,857	0.01%
2021/08/06	4.1	37.96	1.5	38.20	38.65	2.6	13,103	0.02%
2021/08/05	8.2	38.32	4.5	38.39	38.35	3.7	13,204	0.03%
2021/08/04	0	0.00	2	40.15	39.90	-2	13,244	-0.02%
2021/08/03	4	39.91	1	39.80	39.85	3	13,479	0.02%
2021/08/02	4	40.38	12	40.30	40.55	-8	13,761	-0.06%
2021/07/30	0	0.00	6	40.02	39.70	-6	14,299	-0.04%
2021/07/29	0	0.00	3	38.95	39.10	-3	14,485	-0.02%
2021/07/28	3.3	38.19	19	38.48	38.80	-15.7	14,616	-0.11%
2021/07/27	1	38.95	2	38.50	38.50	-1	14,856	-0.01%
2021/07/26	1	39.20	2	39.35	39.00	-1	15,191	-0.01%
2021/07/23	1	38.80	11	38.77	39.10	-10	15,448	-0.06%
2021/07/22	2	37.95	13	38.14	37.90	-11	15,475	-0.07%
2021/07/21	6.7	38.11	1	37.65	37.65	5.7	15,590	0.04%
2021/07/20	11.2	38.29	7	38.44	38.40	4.2	15,616	0.03%
2021/07/19	5	38.83	4	38.95	39.25	1	15,751	0.01%
2021/07/16	7	38.77	20	38.90	38.80	-13	16,273	-0.08%
2021/07/15	0.6	38.16	62	38.34	38.80	-61.4	16,387	-0.37%
2021/07/14	1.3	36.92	1	37.00	37.70	0.3	16,735	0.00%
2021/07/13	6.5	37.76	8	37.93	37.35	-1.5	17,169	-0.01%
2021/07/12	1	39.15	15	38.90	38.30	-14	17,598	-0.08%
2021/07/09	2	38.83	2	39.00	38.70	0	18,127	0.00%
2021/07/08	8	38.74	8	38.73	38.85	0	18,268	0.00%
2021/07/07	10	38.50	14	38.35	38.15	-4	18,376	-0.02%
2021/07/06	9.5	38.72	6	38.69	39.20	3.5	18,553	0.02%
2021/07/05	43	39.29	38	39.55	39.20	5	18,734	0.03%
2021/07/02	198	42.80	114	41.84	39.05	84	18,592	0.45%	大買/大賣/
2021/07/01	94	39.86	72	40.98	41.60	22	16,770	0.13%
2021/06/30	9	37.58	17	37.58	37.85	-8	16,020	-0.05%
2021/06/29	33	37.26	2	37.23	37.00	31	16,016	0.19%
2021/06/28	0	0.00	5	36.92	37.20	-5	16,233	-0.03%
2021/06/25	0	0.00	2	36.78	36.50	-2	16,401	-0.01%
2021/06/24	2	36.80	5	36.77	36.90	-3	16,599	-0.02%
2021/06/23	1	36.55	0	0.00	36.25	1	16,759	0.01%
2021/06/22	2	36.18	2	36.03	36.15	0	16,898	0.00%
2021/06/21	2	35.38	11	35.39	35.20	-9	17,031	-0.05%
2021/06/18	2	36.30	0	0.00	36.20	2	17,123	0.01%
2021/06/17	0	0.00	24	36.68	36.80	-24	17,349	-0.14%
2021/06/16	26	37.28	15	36.76	36.50	11	17,461	0.06%
2021/06/15	0	0.00	1	36.40	36.45	-1	17,428	-0.01%
2021/06/11	6	35.90	3	36.32	36.15	3	17,474	0.02%
2021/06/10	2	35.30	2	36.38	36.45	0	17,662	0.00%
2021/06/09	4	36.94	47	36.51	36.50	-43	17,718	-0.24%
2021/06/08	0	0.00	79	36.94	37.05	-79	17,866	-0.44%
2021/06/07	65	37.65	6	37.14	37.20	59	18,242	0.32%
2021/06/04	32	37.58	4	37.29	37.45	28	18,638	0.15%
2021/06/03	36	37.34	46	36.97	37.10	-10	19,392	-0.05%
2021/06/02	41	37.33	35	37.48	36.60	6	20,601	0.03%
2021/06/01	8	35.67	0	0.00	35.90	8	20,663	0.04%
2021/05/31	21	35.82	25	35.93	35.60	-4	21,267	-0.02%
2021/05/28	6	35.01	19.1	34.89	34.85	-13.1	21,037	-0.06%
2021/05/27	9	33.87	34	33.90	34.20	-25	21,094	-0.12%
2021/05/26	46	34.83	3.1	34.22	34.05	42.9	21,248	0.20%
2021/05/25	4	34.44	12	35.18	35.50	-8	21,140	-0.04%
2021/05/24	64	32.33	7	32.30	32.30	57	21,628	0.26%
2021/05/21	34	32.40	0	0.00	32.25	34	22,278	0.15%
2021/05/20	10	31.08	0.4	31.55	30.85	9.6	22,314	0.04%
2021/05/19	14	31.61	0	0.00	32.10	14	22,379	0.06%
2021/05/18	3	31.33	1	31.40	31.65	2	22,487	0.01%
2021/05/17	8	29.44	9.5	30.09	29.00	-1.5	22,431	-0.01%
2021/05/14	15	32.10	4	32.18	31.80	11	22,296	0.05%
2021/05/13	12	32.18	17	31.96	31.65	-5	22,147	-0.02%
2021/05/12	12	32.78	95	33.45	32.20	-83	22,025	-0.38%
2021/05/11	4.1	35.11	18	36.02	35.00	-13.9	21,745	-0.06%
2021/05/10	13.5	36.53	6	36.28	36.90	7.5	21,516	0.03%
2021/05/07	55	36.46	12	36.48	36.55	43	21,201	0.20%
2021/05/06	13.5	40.12	53	39.18	39.75	-39.5	20,640	-0.19%
2021/05/05	11	40.51	7	40.41	39.85	4	20,309	0.02%
2021/05/04	7	39.09	4	39.94	39.05	3	20,186	0.01%
2021/05/03	48	44.38	39	44.71	43.15	9	19,931	0.05%
2021/04/29	19.4	43.54	45	42.75	43.75	-25.6	19,648	-0.13%
2021/04/28	9	41.83	2	42.13	42.20	7	19,415	0.04%
2021/04/27	6	42.29	0	0.00	42.40	6	19,387	0.03%
2021/04/26	3	42.95	19	42.36	42.90	-16	19,333	-0.08%
2021/04/23	14	42.50	15	42.52	42.15	-1	19,330	-0.01%
2021/04/22	50	45.27	26	45.27	43.90	24	19,196	0.13%
2021/04/21	5	43.01	11	43.14	43.85	-6	18,650	-0.03%
2021/04/20	29.5	43.60	6.2	43.49	43.50	23.3	18,536	0.13%
2021/04/19	13.5	44.54	23.3	44.51	45.40	-9.8	18,243	-0.05%
2021/04/16	21	40.80	22.7	41.32	41.85	-1.7	17,802	-0.01%
2021/04/15	11	39.89	52	39.81	39.70	-41	17,843	-0.23%
2021/04/14	29.1	37.70	23.1	37.51	37.75	6	17,911	0.03%
2021/04/13	20	38.28	29	38.10	38.20	-9	17,898	-0.05%
2021/04/12	29	38.80	19	38.89	38.80	10	17,800	0.06%
2021/04/09	32	37.33	16	37.38	37.60	16	17,620	0.09%
2021/04/08	3.4	36.57	12	36.91	36.70	-8.6	17,569	-0.05%
2021/04/07	30	36.60	7	36.56	36.60	23	17,749	0.13%
2021/04/06	3	36.95	7.2	37.08	37.05	-4.2	17,717	-0.02%
2021/04/01	28	36.76	8.5	36.64	36.70	19.5	17,629	0.11%
2021/03/31	23.6	36.52	33	36.24	37.30	-9.4	17,516	-0.05%
2021/03/30	14.8	36.21	85	35.71	36.20	-70.2	17,267	-0.41%
2021/03/29	10	35.52	37	35.56	35.15	-27	17,241	-0.16%
2021/03/26	4.6	34.76	22	34.96	34.75	-17.4	17,774	-0.10%
2021/03/25	67	34.59	5	34.66	34.20	62	17,695	0.35%
2021/03/24	34	34.71	10	34.62	34.60	24	17,537	0.14%
2021/03/23	15	33.92	13	33.95	33.85	2	17,399	0.01%
2021/03/22	66	33.93	28	33.83	33.80	38	17,312	0.22%
2021/03/19	4	33.18	1	33.20	33.20	3	17,702	0.02%
2021/03/18	3	33.13	9.3	33.38	33.50	-6.3	17,826	-0.04%
2021/03/17	2	32.83	0	0.00	32.85	2	17,767	0.01%
2021/03/16	14	33.09	12	32.75	33.05	2	17,849	0.01%
2021/03/15	8	33.43	1	33.30	33.40	7	17,647	0.04%
2021/03/12	13	32.68	34	33.23	33.40	-21	17,469	-0.12%
2021/03/11	39	33.20	15	32.90	33.05	24	17,334	0.14%
2021/03/10	30.2	33.32	54.2	33.27	33.55	-23.9	17,100	-0.14%
2021/03/09	117	32.71	101.5	32.55	32.75	15.5	16,543	0.09%	大買/大賣/
2021/03/08	84.3	32.62	98.3	32.41	33.20	-14	15,618	-0.09%
2021/03/05	44	30.15	34	30.23	30.30	10	14,299	0.07%
2021/03/04	35	29.95	28.9	30.57	30.80	6.1	13,634	0.04%
2021/03/03	11	28.74	0	0.00	28.90	11	12,912	0.09%
2021/03/02	10	28.69	0	0.00	28.50	10	12,833	0.08%
2021/02/26	35	29.52	8	29.37	29.55	27	12,619	0.21%
2021/02/25	5.5	28.99	26	28.75	29.05	-20.5	12,458	-0.16%
2021/02/24	35.4	28.95	6.5	29.33	28.20	28.9	12,239	0.24%
2021/02/23	2	28.50	41.7	28.48	29.85	-39.7	11,405	-0.35%
2021/02/22	0.6	26.90	11	27.08	27.15	-10.4	10,711	-0.10%
2021/02/19	15	27.02	20	26.79	26.70	-5	10,613	-0.05%
2021/02/18	8.7	25.99	43.2	25.70	26.00	-34.5	10,517	-0.33%
2021/02/17	8.2	24.97	22	24.91	25.00	-13.8	10,474	-0.13%
2021/02/05	11	23.85	1	24.00	23.75	10	10,436	0.10%
2021/02/03	0	0.00	1	24.00	23.90	-1	11,083	-0.01%
2021/02/01	3	22.95	65	22.55	23.40	-62	11,368	-0.55%
2021/01/28	8	22.84	1	22.95	23.00	7	11,437	0.06%
2021/01/27	5	23.55	1	23.55	23.60	4	11,431	0.03%
2021/01/26	3	23.53	0	0.00	23.50	3	11,527	0.03%
2021/01/25	0	23.90	11	24.14	24.05	-11	11,560	-0.10%
2021/01/22	9	23.70	6	23.80	23.80	3	11,647	0.03%
2021/01/21	8	23.32	0	0.00	23.35	8	11,665	0.07%
2021/01/20	28	23.93	22	24.15	23.75	6	11,720	0.05%
2021/01/19	2	24.88	4	25.38	24.75	-2	11,856	-0.02%
2021/01/18	8	24.41	4	24.70	24.60	4	11,897	0.03%
2021/01/15	3	25.80	4	25.95	25.55	-1	11,857	-0.01%
2021/01/13	2	26.90	6	26.88	26.70	-4	11,852	-0.03%
2021/01/12	5	26.93	2	27.30	26.80	3	11,835	0.03%
2021/01/11	65.5	27.58	6	27.50	27.45	59.5	11,797	0.50%
2021/01/08	27.5	27.33	3.4	27.51	27.60	24.1	12,139	0.20%
2021/01/07	8.5	27.37	160.5	26.74	27.80	-152	11,721	-1.30%	大賣/鉅額交易
2021/01/06	1	24.90	7.2	25.76	25.30	-6.2	11,316	-0.05%
2021/01/05	2	25.05	2	25.40	25.40	0	11,280	0.00%
2021/01/04	4	25.70	5.1	25.77	25.75	-1.1	11,234	-0.01%
2020/12/31	4	25.30	31	25.36	25.45	-27	11,063	-0.24%
2020/12/30	86	25.15	31	24.72	24.70	55	10,787	0.51%
2020/12/29	34	24.74	13	24.89	24.90	21	10,551	0.20%
2020/12/28	0	0.00	1	24.50	24.70	-1	10,456	-0.01%
2020/12/25	1	24.50	2	24.48	24.50	-1	10,374	-0.01%
2020/12/24	1	24.45	0	0.00	24.45	1	10,343	0.01%
2020/12/23	45	24.44	53	24.50	24.15	-8	10,293	-0.08%
2020/12/22	9.1	25.34	44	24.43	23.90	-34.9	10,240	-0.34%
2020/12/21	22	23.00	11	23.19	23.65	11	9,761	0.11%
2020/12/18	22	23.01	0	0.00	22.90	22	9,782	0.22%
2020/12/17	10	23.14	10	23.16	23.20	0	9,962	0.00%
2020/12/16	1	23.35	2	23.70	23.65	-1	10,263	-0.01%
2020/12/15	61	24.88	32	23.88	23.35	29	10,737	0.27%
2020/12/14	27.1	24.90	23.5	24.68	25.00	3.6	10,800	0.03%
2020/12/11	4	23.89	4	24.03	23.70	0	10,830	0.00%
2020/12/10	7	23.68	4	23.71	23.55	3	11,161	0.03%
2020/12/09	0	0.00	8.1	23.20	23.00	-8.1	11,227	-0.07%
2020/12/08	1	23.15	2	23.13	23.15	-1	12,079	-0.01%
2020/12/07	7	23.36	5	23.35	23.20	2	12,792	0.02%
2020/12/04	13	23.26	3	23.30	23.60	10	12,743	0.08%
2020/12/03	5	22.45	3	22.62	22.65	2	12,647	0.02%
2020/12/02	15	22.76	5	22.80	22.55	10	12,928	0.08%
2020/12/01	8	23.17	15	23.44	23.15	-7	12,826	-0.05%
2020/11/30	7	23.54	3	23.65	23.80	4	12,732	0.03%
2020/11/27	0	0.00	0.3	23.15	23.25	-0.3	12,649	0.00%
2020/11/26	1	23.20	1	23.15	23.15	0	12,650	0.00%
2020/11/25	9	22.84	0	0.00	23.00	9	12,613	0.07%
2020/11/24	6	22.89	11	23.07	22.80	-5	12,566	-0.04%
2020/11/23	1	23.35	3.5	23.00	23.35	-2.5	12,514	-0.02%
2020/11/20	3	22.77	2.6	22.71	22.80	0.4	12,438	0.00%
2020/11/19	2	23.03	3	22.83	22.85	-1	12,445	-0.01%
2020/11/18	8	23.01	2.2	23.10	22.85	5.8	12,469	0.05%
2020/11/17	2	22.90	8	22.86	22.90	-6	12,487	-0.05%
2020/11/16	107	22.23	10	22.46	22.80	97	12,582	0.77%	大買/
2020/11/13	8	23.07	16	23.18	23.10	-8	12,481	-0.06%
2020/11/12	26	23.19	20	23.75	23.45	6	12,626	0.05%
2020/11/11	18	24.21	11.3	24.10	23.95	6.7	12,531	0.05%
2020/11/10	0	0.00	9	23.15	23.20	-9	12,053	-0.07%
2020/11/09	2	22.90	41	22.60	22.95	-39	11,838	-0.33%
2020/11/06	17.1	21.85	51	22.26	22.25	-33.9	11,664	-0.29%
2020/11/05	27	22.04	1.1	22.20	22.20	26	11,580	0.22%
2020/11/04	20	22.51	8	22.53	22.45	12	11,504	0.10%
2020/11/03	7	22.41	15	22.53	22.40	-8	11,397	-0.07%
2020/11/02	11	22.15	25	22.35	22.20	-14	11,280	-0.12%
2020/10/30	10	22.01	1	21.85	21.85	9	11,172	0.08%
2020/10/29	2	22.15	21	22.29	22.50	-19	11,001	-0.17%
2020/10/28	11	22.10	2	22.08	22.15	9	10,884	0.08%
2020/10/27	4	21.96	22	22.30	22.10	-18	10,722	-0.17%
2020/10/26	12	22.08	4	22.19	21.80	8	10,449	0.08%
2020/10/23	5	21.80	1	21.85	21.65	4	10,299	0.04%
2020/10/22	2	21.48	1	21.60	21.25	1	10,209	0.01%
2020/10/21	0	0.00	4	21.34	21.45	-4	10,110	-0.04%
2020/10/20	1	21.30	6	21.18	21.15	-5	10,058	-0.05%
2020/10/19	41	21.45	60	21.59	21.60	-19	10,002	-0.19%
2020/10/16	33.1	22.18	40.1	22.43	21.50	-7.1	9,939	-0.07%
2020/10/15	3	21.67	19	21.83	21.90	-16	9,479	-0.17%
2020/10/14	8	21.20	32	21.34	21.70	-24	9,276	-0.26%
2020/10/13	46	20.80	1.5	20.48	20.55	44.5	8,991	0.50%
2020/10/12	0	0.00	13	20.06	20.35	-13	8,798	-0.15%
2020/10/08	0	0.00	1	19.95	20.00	-1	8,727	-0.01%
2020/10/06	2	20.10	6	20.10	20.05	-4	8,698	-0.05%
2020/10/05	2	19.55	2	19.75	19.75	0	8,660	0.00%
2020/09/29	1	19.55	8	19.41	19.40	-7	8,600	-0.08%
2020/09/28	4	19.39	3	19.54	19.65	1	8,546	0.01%
2020/09/25	20	19.44	14	19.66	18.90	6	8,516	0.07%
2020/09/24	18	19.70	9	19.62	19.25	9	8,326	0.11%
2020/09/23	5	20.82	7	20.70	20.80	-2	8,001	-0.02%
2020/09/22	10	21.14	11	21.22	21.45	-1	7,815	-0.01%
2020/09/21	23	21.92	5	21.70	21.70	18	7,557	0.24%
2020/09/18	31	21.82	28	21.88	21.90	3	7,176	0.04%
2020/09/17	46	21.42	45	21.84	22.45	1	6,583	0.02%
2020/09/16	5	20.74	8	20.84	20.80	-3	5,838	-0.05%
2020/09/15	16	21.04	22	20.30	22.00	-6	5,536	-0.11%
2020/09/14	31	20.89	5	20.34	20.55	26	5,082	0.51%
2020/09/11	27	22.29	15	22.23	21.00	12	4,814	0.25%
2020/09/10	5	20.90	33.4	21.30	21.50	-28.4	3,904	-0.73%
2020/09/09	6	19.12	14	19.44	19.55	-8	3,151	-0.25%
2020/09/08	16	19.88	0	0.00	19.65	16	3,089	0.52%
2020/09/07	18	20.10	34	20.46	20.20	-16	2,992	-0.53%
2020/09/03	0.3	19.25	15	19.26	19.35	-14.8	2,709	-0.54%
2020/09/01	12	18.73	0	0.00	18.65	12	2,688	0.45%
2020/08/28	0	0.00	2	19.55	19.25	-2	2,748	-0.07%
2020/08/27	2	19.40	0	0.00	19.25	2	2,786	0.07%
2020/08/26	2	19.70	0	0.00	19.70	2	2,759	0.07%
2020/08/25	2	19.75	0	0.00	19.80	2	2,766	0.07%
2020/08/24	4	19.80	0	0.00	19.95	4	2,729	0.15%
2020/08/21	6	19.70	6	19.70	19.70	0	2,677	0.00%
2020/08/20	6	19.63	26	19.61	19.30	-20	2,571	-0.78%
2020/08/19	5	19.35	2	19.85	19.40	3	2,435	0.12%
2020/08/18	10	19.48	9	19.84	19.45	1	2,370	0.04%
2020/08/17	4	18.68	3	18.80	18.80	1	2,200	0.05%
2020/08/13	0	0.00	2	18.05	17.80	-2	2,206	-0.09%
2020/08/12	2	17.85	0	0.00	17.90	2	2,490	0.08%
2020/08/11	0	0.00	3	18.10	17.95	-3	2,534	-0.12%
2020/08/06	4	17.60	5	17.75	17.70	-1	2,614	-0.04%
2020/07/31	2	17.25	0	0.00	17.30	2	2,788	0.07%
2020/07/28	5	16.80	6	16.70	16.75	-1	3,003	-0.03%
2020/07/27	5	17.25	0	0.00	17.20	5	3,082	0.16%
2020/07/24	4	17.93	0	0.00	17.75	4	3,109	0.13%
2020/07/23	0	0.00	4	17.98	18.20	-4	3,102	-0.13%
2020/07/22	8	19.11	0	0.00	19.20	8	3,089	0.26%
2020/07/20	10	19.00	0	0.00	19.00	10	3,069	0.33%
2020/07/17	0	0.00	1	19.10	19.10	-1	3,073	-0.03%
2020/07/16	3	19.23	0	0.00	19.30	3	3,097	0.10%
2020/07/13	0	0.00	3	19.10	19.15	-3	3,222	-0.09%
2020/07/10	1	19.00	0	0.00	19.05	1	3,243	0.03%
2020/07/09	2	19.35	0	0.00	19.30	2	3,249	0.06%
2020/07/07	0	0.00	9	19.50	19.20	-9	3,312	-0.27%
2020/07/06	0.7	19.35	0	0.00	19.45	0.7	3,327	0.02%
2020/06/30	5	18.80	0	0.00	18.95	5	3,388	0.15%
2020/06/23	5	18.80	0	0.00	18.95	5	3,508	0.14%
2020/06/22	0	0.00	2	19.15	19.10	-2	3,545	-0.06%
2020/06/18	4	18.90	0	0.00	19.10	4	3,557	0.11%
2020/06/12	0	0.00	3	18.42	18.70	-3	3,759	-0.08%
2020/06/11	2	19.00	0	0.00	18.90	2	3,772	0.05%
2020/06/10	1	19.40	0	0.00	19.40	1	3,726	0.03%
2020/06/09	6	19.46	2	19.50	19.55	4	3,734	0.11%
2020/06/08	3	19.55	0	0.00	19.45	3	3,736	0.08%
2020/06/05	0	0.00	12	19.35	19.45	-12	3,713	-0.32%
2020/06/04	2	19.50	0	0.00	19.50	2	3,651	0.05%
2020/06/03	10	19.60	6	19.55	19.60	4	3,617	0.11%
2020/06/01	10	19.35	0	0.00	19.35	10	3,531	0.28%
2020/05/28	1	19.25	15	19.45	19.20	-14	3,475	-0.40%
2020/05/27	0	0.00	10	19.50	19.45	-10	3,454	-0.29%
2020/05/26	16	19.48	13	19.57	19.40	3	3,424	0.09%
2020/05/25	2	19.05	0	0.00	19.00	2	3,347	0.06%
2020/05/22	20	19.37	12	19.57	19.00	8	3,304	0.24%
2020/05/20	13	19.33	16	19.37	19.20	-3	3,183	-0.09%
2020/05/19	17	19.86	4	20.08	19.90	13	3,085	0.42%
2020/05/18	5	18.60	0	0.00	18.50	5	2,803	0.18%
2020/05/12	0	0.00	5	18.10	18.05	-5	2,663	-0.19%
2020/05/11	3	18.40	0	0.00	18.15	3	2,644	0.11%
2020/05/08	2	18.65	10	18.73	18.60	-8	2,566	-0.31%
2020/05/07	3	18.85	0	0.00	19.05	3	2,522	0.12%
2020/05/06	6	19.03	2	19.05	18.80	4	2,476	0.16%
2020/05/05	5	18.25	10	18.13	18.15	-5	2,352	-0.21%
2020/04/30	10	18.01	30	18.15	18.20	-20	2,272	-0.88%
2020/04/29	2	17.10	0	0.00	17.15	2	2,190	0.09%
2020/04/28	0	0.00	4	16.45	16.65	-4	2,152	-0.19%
2020/04/20	4	16.15	0	0.00	16.10	4	2,043	0.20%
2020/04/17	5	16.75	22	16.49	16.40	-17	2,008	-0.85%
2020/04/16	0	0.00	1	16.65	16.65	-1	1,950	-0.05%
2020/04/15	1	17.00	0	0.00	16.95	1	1,905	0.05%
2020/04/14	3	16.60	8	16.90	16.90	-5	1,892	-0.26%
2020/04/13	1	16.50	5	16.76	16.80	-4	1,883	-0.21%
2020/04/10	5	16.18	0	0.00	16.25	5	1,913	0.26%
2020/04/09	1	15.50	1	15.60	15.75	0	1,903	0.00%
2020/04/08	1	14.90	8	15.25	15.35	-7	1,876	-0.37%
2020/04/07	3	14.90	0	0.00	14.90	3	1,837	0.16%
2020/03/30	0	0.00	2	13.90	13.90	-2	1,691	-0.12%
2020/03/27	2	13.50	1	13.60	13.50	1	1,652	0.06%
2020/03/24	0	0.00	5.4	12.83	13.10	-5.4	1,497	-0.36%
2020/03/20	11	12.20	13	12.28	12.70	-2	1,474	-0.14%
2020/03/19	18	11.83	2	11.88	11.65	16	1,406	1.14%
2020/03/17	5	14.00	0.1	14.15	14.10	4.9	1,246	0.39%
2020/03/16	1	16.00	0	0.00	15.50	1	1,173	0.09%
2020/03/13	36	16.13	0	0.00	16.60	36	1,139	3.16%
2020/03/12	24	17.90	1	17.80	17.80	23	1,091	2.11%
2020/03/09	15	18.80	0	0.00	18.80	15	1,052	1.43%
2020/03/02	0	0.00	10	19.50	19.45	-10	1,022	-0.98%
2020/02/26	10	19.53	0	19.35	19.35	10	1,023	0.98%
2020/02/04	1	18.70	0	0.00	18.90	1	1,492	0.07%
2020/02/03	10	18.35	2	18.60	18.50	8	1,542	0.52%
2020/01/31	1	19.10	0	0.00	19.10	1	1,579	0.06%
2020/01/30	6	19.20	5	19.15	19.10	1	1,656	0.06%
2020/01/20	0	0.00	21	20.70	20.75	-21	1,726	-1.22%
2020/01/16	3	20.90	1	21.05	20.80	2	1,827	0.11%
2020/01/15	0	0.00	1	21.15	21.10	-1	1,906	-0.05%
2020/01/10	4	20.99	0	0.00	21.05	4	2,073	0.19%
2020/01/07	0.9	21.60	5	21.50	21.60	-4.1	2,084	-0.20%
2020/01/06	5	22.00	9	22.08	22.00	-4	2,072	-0.19%
2020/01/03	22	21.41	5.3	21.46	21.80	16.7	2,007	0.83%
2020/01/02	6	21.11	3	20.90	21.15	3	1,974	0.15%
2019/12/31	4	20.85	0	0.00	20.80	4	1,982	0.20%
2019/12/30	0.2	20.95	0	0.00	20.95	0.2	1,980	0.01%
2019/12/24	13	21.33	1	21.30	21.25	12	2,017	0.59%
2019/12/20	2	21.25	0	0.00	21.20	2	2,041	0.10%
2019/12/18	0	0.00	13	21.25	21.30	-13	2,137	-0.61%
2019/12/13	2	20.85	0	0.00	21.00	2	2,187	0.09%
2019/12/09	0	0.00	5	20.80	20.75	-5	2,377	-0.21%
2019/12/04	0	0.00	3	20.40	20.35	-3	2,435	-0.12%
2019/12/02	1	20.85	4	20.84	20.65	-3	2,460	-0.12%
2019/11/28	3	21.30	0	0.00	21.25	3	2,454	0.12%
2019/11/27	19	21.51	0	0.00	21.25	19	2,460	0.77%
2019/11/25	6	21.28	0	0.00	21.20	6	2,434	0.25%
2019/11/22	1	21.75	1	21.45	21.40	0	2,441	0.00%
2019/11/20	1	21.80	1	21.75	21.70	0	2,457	0.00%
2019/11/19	0	0.00	5	21.68	21.90	-5	2,456	-0.20%
2019/11/18	6	21.10	18	21.12	21.25	-12	2,448	-0.49%
2019/11/15	0.1	21.65	1	21.55	21.65	-0.9	2,431	-0.04%
2019/11/14	3	21.45	0	0.00	21.50	3	2,437	0.12%
2019/11/13	3	22.25	0	0.00	22.15	3	2,371	0.13%
2019/11/12	3	22.60	0	0.00	22.55	3	2,382	0.13%
2019/11/11	0	0.00	0	22.40	22.40	0	2,440	0.00%
2019/11/08	6	23.33	0	0.00	23.45	6	2,508	0.24%
2019/11/07	11	23.05	2	23.15	23.20	9	2,443	0.37%
2019/11/05	5	22.90	5	22.95	22.80	0	2,368	0.00%
2019/11/04	1	22.55	0	0.00	22.85	1	2,359	0.04%
2019/11/01	1	22.50	2	22.55	22.50	-1	2,360	-0.04%
2019/10/31	1	22.50	3	22.50	22.50	-2	2,364	-0.08%
2019/10/30	1	22.50	29	22.53	22.60	-28	2,316	-1.21%
2019/10/28	1	22.20	11	22.35	22.60	-10	2,205	-0.45%
2019/10/25	1	21.95	0	0.00	22.00	1	2,114	0.05%
2019/10/24	3	21.77	0	0.00	21.95	3	2,098	0.14%
2019/10/23	10	21.30	8	21.72	21.75	2	2,121	0.09%
2019/10/22	0	0.00	13	21.06	21.20	-13	2,117	-0.61%
2019/10/21	7	20.58	2	20.70	20.70	5	2,080	0.24%
2019/10/18	0	0.00	1	20.05	20.15	-1	2,060	-0.05%
2019/10/17	0	0.00	7	19.76	20.00	-7	2,059	-0.34%
2019/10/16	2	19.55	2	19.40	19.60	0	2,051	0.00%
2019/10/14	1	19.40	20	19.45	19.30	-19	2,059	-0.92%
2019/10/09	1	19.30	2	19.43	19.35	-1	2,070	-0.05%
2019/10/08	3	19.70	0	0.00	19.65	3	2,080	0.14%
2019/10/07	42	19.77	0	0.00	19.80	42	2,088	2.01%
2019/10/04	18	19.92	0	0.00	19.95	18	2,091	0.86%
2019/10/03	1	19.90	0	0.00	20.00	1	2,117	0.05%
2019/10/02	12	19.98	0	0.00	19.85	12	2,134	0.56%
2019/10/01	15	19.87	0	19.95	19.80	15	2,151	0.70%
2019/09/27	2	19.90	4	20.05	19.85	-2	2,168	-0.09%
2019/09/26	3	20.15	0	0.00	20.05	3	2,171	0.14%
2019/09/25	4	20.40	0	0.00	20.20	4	2,187	0.18%
2019/09/24	0	0.00	10	20.75	20.45	-10	2,196	-0.46%
2019/09/23	0	0.00	10	20.47	20.60	-10	2,171	-0.46%
2019/09/20	1	20.10	1	20.15	20.10	0	2,148	0.00%
2019/09/18	13	19.89	0	0.00	19.95	13	2,154	0.60%
2019/09/17	13	20.22	0	0.00	20.20	13	2,132	0.61%
2019/09/16	4	20.28	26	20.35	20.40	-22	2,137	-1.03%
2019/09/12	0.8	19.40	0	0.00	19.40	0.8	2,027	0.04%
2019/09/05	0	0.00	12	19.46	19.55	-12	2,063	-0.58%
2019/09/04	0	0.00	1	19.30	19.30	-1	2,046	-0.05%
2019/08/27	2	19.23	4	19.25	18.90	-2	2,079	-0.10%
2019/08/26	2	19.30	2	19.25	19.20	0	2,105	0.00%
2019/08/23	4	19.48	3	19.45	19.55	1	2,101	0.05%
2019/08/20	2	19.00	0	0.00	19.00	2	2,141	0.09%
2019/08/16	1	18.25	1	18.20	18.30	0	2,113	0.00%
2019/08/15	3	18.05	0	0.00	18.05	3	2,118	0.14%
2019/08/14	3	18.65	0	0.00	18.50	3	2,128	0.14%
2019/08/13	6	18.55	1	18.65	18.75	5	2,084	0.24%
2019/08/06	0	0.00	20.4	19.80	20.30	-20.4	2,172	-0.94%
2019/08/05	0	0.00	2	20.20	20.20	-2	2,168	-0.09%
2019/08/01	0	0.00	5	21.30	21.10	-5	2,162	-0.23%
2019/07/31	5	21.50	0	0.00	21.40	5	2,165	0.23%
2019/07/30	5	21.70	0	0.00	21.70	5	2,166	0.23%
2019/07/26	10	21.93	0	0.00	21.90	10	2,250	0.44%
2019/07/25	24	21.96	3	21.93	22.15	21	2,239	0.94%
2019/07/24	10	24.21	0	0.00	24.15	10	2,155	0.46%
2019/07/22	2	24.15	1	24.05	24.15	1	2,039	0.05%
2019/07/19	0	0.00	2	24.10	24.05	-2	2,015	-0.10%
2019/07/17	3	24.12	3	24.10	24.10	0	2,021	0.00%
2019/07/16	0	0.00	2	24.10	24.15	-2	2,019	-0.10%
2019/07/15	0	0.00	7	24.00	24.10	-7	2,008	-0.35%
2019/07/12	0	0.00	6	23.85	23.90	-6	2,007	-0.30%
2019/07/11	3	23.65	3	23.65	23.75	0	2,014	0.00%
2019/07/09	3	23.45	0	0.00	23.40	3	2,016	0.15%
2019/07/04	2	23.53	0	0.00	23.60	2	2,035	0.10%
2019/07/01	5	23.90	0	0.00	23.90	5	2,082	0.24%
2019/06/28	0	0.00	2	23.90	23.90	-2	2,099	-0.10%
2019/06/27	0.1	23.85	2	23.70	23.85	-1.9	2,128	-0.09%
2019/06/24	2	23.60	1	23.60	23.60	1	2,094	0.05%
2019/06/14	0	0.00	1	22.80	22.80	-1	2,076	-0.05%
2019/06/13	0	22.70	1	22.65	22.70	-1	2,124	-0.05%
2019/06/12	0.5	22.40	0	0.00	22.40	0.5	2,320	0.02%
2019/06/06	0.2	21.85	0	0.00	21.85	0.2	2,431	0.01%
2019/05/30	0.1	21.80	0	0.00	21.70	0.1	2,653	0.01%
2019/05/28	2	21.53	0	0.00	22.45	2	2,632	0.08%
2019/05/23	0	0.00	1	21.15	21.15	-1	2,677	-0.04%
2019/05/21	1	21.10	0	0.00	21.55	1	2,709	0.04%
2019/05/17	2	21.00	0	0.00	21.00	2	2,707	0.07%
2019/05/16	22	21.77	0	0.00	21.70	22	2,681	0.82%
2019/05/15	2	22.10	0	0.00	22.15	2	2,671	0.07%
2019/05/08	5	22.95	1	23.00	23.00	4	2,706	0.15%
2019/05/03	1	23.30	0	0.00	23.35	1	2,675	0.04%
2019/04/25	0	0.00	1	23.05	23.00	-1	2,723	-0.04%
2019/04/24	0	0.00	1	23.00	23.05	-1	2,729	-0.04%
2019/04/23	2	22.93	0	0.00	22.95	2	2,743	0.07%
2019/04/22	1	22.90	0	0.00	22.90	1	2,761	0.04%
2019/04/18	0	0.00	3	22.77	22.65	-3	2,855	-0.11%
2019/04/17	3	22.95	0	0.00	22.95	3	2,946	0.10%
2019/04/15	8	22.72	0	0.00	22.70	8	2,979	0.27%
2019/04/12	30	22.63	10	22.60	22.60	20	3,009	0.66%
2019/04/01	12	22.58	0	0.00	22.50	12	2,932	0.41%
2019/03/25	10	22.60	0	0.00	22.65	10	2,926	0.34%
2019/03/22	40	22.99	0	0.00	22.85	40	2,923	1.37%
2019/03/20	4	22.65	0	0.00	22.65	4	2,901	0.14%
2019/03/18	9	22.60	0	0.00	22.75	9	2,933	0.31%
2019/03/15	6	21.80	0	0.00	22.50	6	2,910	0.21%
2019/03/13	5	23.00	0	0.00	22.95	5	2,807	0.18%
2019/03/07	6	24.08	0	0.00	23.95	6	2,800	0.21%
2019/03/04	10	23.80	0	0.00	23.90	10	2,754	0.36%
2019/02/20	0	0.00	1	23.95	23.95	-1	2,713	-0.04%
2019/02/14	2	23.90	2	24.05	24.25	0	2,665	0.00%
2019/01/15	1	22.95	0	0.00	22.90	1	2,831	0.04%
2019/01/07	0	0.00	3	21.50	21.40	-3	3,122	-0.10%
2019/01/04	3	20.90	0	0.00	21.00	3	3,128	0.10%
2018/12/27	0	0.00	18	22.30	22.00	-18	3,242	-0.56%
2018/12/26	0	0.00	2	22.20	22.00	-2	3,249	-0.06%
2018/12/24	2	22.45	0	0.00	22.70	2	3,336	0.06%
2018/12/20	18	21.70	0	0.00	21.70	18	3,373	0.53%
2018/12/06	1	22.95	1	22.85	22.30	0	3,704	0.00%
2018/12/03	0	0.00	2	23.00	23.10	-2	3,829	-0.05%
2018/11/30	0	0.00	2	21.28	21.60	-2	3,764	-0.05%
2018/11/14	1	20.90	2	20.70	20.60	-1	4,062	-0.02%
2018/11/13	1	21.10	0	0.00	21.15	1	4,129	0.02%
2018/11/12	1	19.95	2	20.13	20.50	-1	4,115	-0.02%
2018/11/09	1	19.90	0	0.00	20.20	1	4,142	0.02%
2018/11/08	0	0.00	2	20.40	20.35	-2	4,356	-0.05%
2018/11/06	1	19.10	3	18.90	19.00	-2	4,447	-0.04%
2018/11/02	2	18.35	0	0.00	18.40	2	4,370	0.05%
2018/11/01	0	0.00	1	18.35	18.65	-1	4,324	-0.02%
2018/10/31	1	18.15	2	18.20	18.30	-1	4,317	-0.02%
2018/10/29	2	17.50	0	0.00	17.60	2	4,302	0.05%
2018/10/26	1	17.85	1	18.00	17.95	0	4,286	0.00%
2018/10/25	0	0.00	11	17.81	17.60	-11	4,287	-0.26%
2018/10/24	2	18.40	2	18.40	18.45	0	4,259	0.00%
2018/10/23	1	18.50	0	0.00	18.80	1	4,221	0.02%
2018/10/22	3	18.70	0	0.00	18.90	3	4,191	0.07%
2018/10/19	8	18.09	1	18.50	18.15	7	4,177	0.17%
2018/10/18	1	19.40	3	19.78	19.50	-2	4,094	-0.05%
2018/10/17	4	21.70	15	21.91	21.25	-11	3,885	-0.28%
2018/10/16	1	22.35	0	0.00	22.05	1	3,833	0.03%
2018/10/15	1	22.70	1	22.70	22.70	0	3,797	0.00%
2018/10/12	3	22.57	20	21.99	22.80	-17	3,786	-0.45%
2018/10/11	11	22.65	10	22.65	22.65	1	3,769	0.03%
2018/10/09	1	24.85	1	24.85	25.15	0	3,719	0.00%
2018/10/08	0	0.00	1	24.90	25.00	-1	3,715	-0.03%
2018/10/05	0	0.00	1	25.20	25.25	-1	3,692	-0.03%
2018/10/03	31	25.13	0	0.00	25.00	31	3,616	0.86%
2018/10/02	1	25.60	1	25.85	25.50	0	3,560	0.00%
2018/10/01	1	25.50	0	0.00	25.40	1	3,510	0.03%
2018/09/28	1	25.55	0	0.00	25.50	1	3,500	0.03%
2018/09/27	2	25.60	0	0.00	25.65	2	3,485	0.06%
2018/09/26	5	25.60	0	0.00	25.65	5	3,468	0.14%
2018/09/25	1	25.40	0	0.00	25.35	1	3,474	0.03%
2018/09/21	1	24.85	1	24.50	25.40	0	3,475	0.00%
2018/09/20	2	25.08	0	0.00	24.35	2	3,449	0.06%
2018/09/17	7	25.36	0	0.00	25.30	7	3,472	0.20%
2018/09/14	2	25.50	0	0.00	25.50	2	3,469	0.06%
2018/09/12	3	24.93	0	0.00	25.00	3	3,399	0.09%
2018/09/10	7	25.77	12	27.40	25.95	-5	3,259	-0.15%
2018/09/07	5	28.80	3	28.50	28.45	2	3,165	0.06%
2018/09/06	3	28.85	0	0.00	28.60	3	3,145	0.10%
2018/08/31	0	0.00	4	29.90	30.05	-4	3,179	-0.13%
2018/08/30	1	29.80	0	0.00	29.80	1	3,206	0.03%
2018/08/28	0	0.00	1	30.00	30.05	-1	3,238	-0.03%
2018/08/27	1	30.45	0	0.00	30.15	1	3,258	0.03%
2018/08/24	3	30.30	0	0.00	30.30	3	3,252	0.09%
2018/08/23	15	30.17	4	30.13	30.15	11	3,265	0.34%
2018/08/22	0	0.00	1	31.00	31.00	-1	3,181	-0.03%
2018/08/21	0	0.00	1	30.70	30.40	-1	3,095	-0.03%
2018/08/20	1	30.95	0	0.00	30.40	1	3,098	0.03%
2018/08/17	1	30.30	0	0.00	30.15	1	3,059	0.03%
2018/08/16	1	30.10	5	30.15	30.35	-4	3,104	-0.13%
2018/08/15	1	30.45	8	30.69	30.75	-7	3,149	-0.22%
2018/08/14	0	0.00	2	30.00	30.00	-2	2,956	-0.07%
2018/08/13	0	0.00	1	28.45	28.20	-1	2,872	-0.03%
2018/08/07	1	28.75	0	0.00	28.90	1	3,291	0.03%
2018/08/03	4	29.08	0	0.00	28.90	4	3,377	0.12%
2018/08/02	1	28.50	6	28.95	28.65	-5	3,423	-0.15%
2018/07/31	5	29.10	0	0.00	29.00	5	3,558	0.14%
2018/07/26	5	28.25	1	28.40	28.35	4	3,529	0.11%
2018/07/25	2	30.13	1	30.20	30.40	1	3,494	0.03%
2018/07/20	0	0.00	2	29.50	29.55	-2	3,518	-0.06%
2018/07/17	2	29.20	0	0.00	29.25	2	3,613	0.06%
2018/07/04	0	0.00	3	29.85	29.80	-3	4,309	-0.07%
2018/07/03	17	30.47	0	0.00	29.85	17	4,406	0.39%
2018/07/02	0	0.00	83	30.60	30.80	-83	4,364	-1.90%
2018/06/28	6	29.78	0	0.00	29.60	6	4,308	0.14%
2018/06/26	10	28.20	2	28.30	28.40	8	4,318	0.19%
2018/06/22	5	29.30	0	0.00	29.10	5	4,404	0.11%
2018/06/20	0	0.00	22	29.40	29.35	-22	4,515	-0.49%
2018/06/14	5	29.90	0	0.00	29.80	5	4,730	0.11%
2018/06/13	11	30.09	1	30.00	29.95	10	4,872	0.21%
2018/06/12	0	0.00	3	30.00	30.00	-3	5,081	-0.06%
2018/06/11	10	30.10	0	0.00	30.00	10	5,111	0.20%
2018/06/08	0	0.00	1	30.45	30.20	-1	5,137	-0.02%
2018/06/06	2	29.93	0	0.00	29.95	2	5,174	0.04%
2018/06/05	11	30.08	0	0.00	29.90	11	5,233	0.21%
2018/06/04	5	30.20	0	0.00	30.00	5	5,229	0.10%
2018/06/01	0	0.00	1	30.15	30.25	-1	5,208	-0.02%
2018/05/31	6	29.89	0	0.00	29.85	6	5,260	0.11%
2018/05/30	2	30.00	0	0.00	30.15	2	5,268	0.04%
2018/05/29	9	30.17	0	0.00	30.20	9	5,338	0.17%
2018/05/25	16	30.50	3	30.40	30.50	13	5,387	0.24%
2018/05/24	3	30.87	3	31.00	30.80	0	5,368	0.00%
2018/05/23	22.2	31.67	0	0.00	31.40	22.2	5,350	0.42%
2018/05/22	1	32.30	10	31.85	31.85	-9	5,329	-0.17%
2018/05/21	3	32.70	12	32.58	32.10	-9	5,368	-0.17%
2018/05/18	4	32.39	16	32.12	32.20	-12	5,286	-0.23%
2018/05/17	4	31.56	0	0.00	31.40	4	5,210	0.08%
2018/05/15	9	30.35	0	0.00	30.15	9	5,151	0.17%
2018/05/14	12	30.62	0	0.00	30.65	12	5,121	0.23%
2018/05/11	4	30.80	0	0.00	30.90	4	5,122	0.08%
2018/05/09	10	31.17	2	30.25	30.30	8	5,070	0.16%
2018/05/07	4	31.60	0	0.00	32.05	4	5,050	0.08%
2018/04/27	0	0.00	3	32.05	32.20	-3	5,429	-0.06%
2018/04/26	4	32.68	4	32.25	32.20	0	5,437	0.00%
2018/04/23	0	0.00	4	33.11	32.70	-4	5,464	-0.07%
2018/04/19	4	34.43	5	34.30	33.90	-1	5,523	-0.02%
2018/04/18	4	34.20	10	33.99	34.20	-6	5,693	-0.11%
2018/04/17	10	33.20	2	33.35	33.20	8	5,704	0.14%
2018/04/16	11	33.66	5	33.89	33.95	6	5,726	0.10%
2018/04/12	0	0.00	10	32.95	33.15	-10	5,683	-0.18%
2018/04/11	2	32.98	2	32.98	32.40	0	5,689	0.00%
2018/04/10	1	32.55	12	33.04	33.10	-11	5,668	-0.19%
2018/04/09	3	33.08	2	32.70	32.70	1	5,656	0.02%
2018/04/03	0	0.00	2	32.00	31.90	-2	5,601	-0.04%
2018/04/02	0	0.00	1	32.40	32.40	-1	5,906	-0.02%
2018/03/31	2	32.35	0	0.00	32.50	2	6,027	0.03%
2018/03/23	7	31.84	0	0.00	31.65	7	7,068	0.10%
2018/03/22	3	32.85	3	32.75	32.20	0	7,058	0.00%
2018/03/21	0	0.00	1	32.85	32.75	-1	7,017	-0.01%
2018/03/20	1	33.45	0	0.00	33.50	1	6,894	0.01%
2018/03/19	1	33.35	0	0.00	32.70	1	6,828	0.01%
2018/03/16	3	32.68	5	32.83	33.70	-2	6,707	-0.03%
2018/03/14	9	31.92	0	0.00	31.85	9	6,512	0.14%
2018/03/13	5.7	32.36	0	0.00	32.40	5.7	6,521	0.09%
2018/03/12	1	32.70	0	0.00	32.75	1	6,511	0.02%
2018/03/09	12	32.21	6	32.52	32.40	6	6,496	0.09%
2018/03/08	4.9	31.68	2	32.55	31.60	2.9	6,563	0.04%
2018/03/06	5	32.10	3	31.90	31.70	2	6,584	0.03%
2018/03/05	2	32.00	0	0.00	32.00	2	6,596	0.03%
2018/03/02	0	0.00	2	33.63	32.70	-2	6,559	-0.03%
2018/03/01	1	32.80	0	0.00	34.00	1	6,529	0.02%
2018/02/27	0	0.00	18	33.77	33.40	-18	6,471	-0.28%
2018/02/23	1	33.00	0	0.00	32.90	1	6,472	0.02%
2018/02/22	4	33.15	1	33.30	32.75	3	6,489	0.05%
2018/02/08	2	31.23	5	31.54	32.05	-3	6,939	-0.04%
2018/02/07	10.7	31.79	0	0.00	31.05	10.7	6,913	0.15%
2018/02/06	3	30.45	10	31.05	31.40	-7	7,059	-0.10%
2018/02/05	1	32.00	6	31.95	31.95	-5	7,244	-0.07%
2018/02/02	0	0.00	5	33.80	33.20	-5	7,238	-0.07%
2018/01/31	4	32.91	3	33.30	33.65	1	7,278	0.01%
2018/01/30	0	0.00	1	33.95	33.65	-1	7,274	-0.01%
2018/01/29	3	34.87	1	35.15	35.55	2	7,250	0.03%
2018/01/26	2	33.10	6	33.55	33.85	-4	7,042	-0.06%
2018/01/25	3	32.75	3	33.25	32.85	0	7,033	0.00%
2018/01/24	0	0.00	3	32.35	32.45	-3	6,988	-0.04%
2018/01/23	1	32.30	0	0.00	32.10	1	7,029	0.01%
2018/01/22	2	32.53	1	32.80	32.70	1	7,014	0.01%
2018/01/17	3	32.67	0	0.00	32.65	3	7,034	0.04%
2018/01/16	1.2	33.27	0	0.00	33.10	1.2	7,009	0.02%
2018/01/12	4	33.91	18	34.03	33.80	-14	6,929	-0.20%
2018/01/11	0	0.00	5	32.50	32.70	-5	6,666	-0.08%
2018/01/10	0	0.00	1	32.55	32.00	-1	6,592	-0.02%
2018/01/09	6	32.79	1	32.90	32.20	5	6,553	0.08%
2018/01/05	1	31.85	0	0.00	32.05	1	6,482	0.02%
2018/01/04	0	0.00	1	32.25	32.05	-1	6,452	-0.02%