華夏 (1305)-元富-高雄券商分點個股進出

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
12.25
漲跌
▼0.25
漲幅
-2.00%
成交量
1,222張
產業
上市塑膠類股
603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－元富-高雄券商分點個股進出

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

元富-高雄券商分點個股進出
元富-高雄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
2024/12/20	40	12.24	0	0.00	12.25	40	1,104	3.62%
2024/12/16	1	12.20	0	0.00	12.20	1	1,075	0.09%
2024/12/04	0	0.00	0.1	13.55	13.50	-0.1	1,116	-0.01%
2024/12/03	0	0.00	1	13.50	13.50	-1	1,153	-0.09%
2024/12/02	0	0.00	1	13.45	13.40	-1	1,150	-0.09%
2024/11/29	1	13.50	1	13.65	13.55	0	1,147	0.00%
2024/11/28	1	13.80	0	0.00	13.80	1	1,127	0.09%
2024/11/26	1	14.60	0	0.00	14.65	1	1,098	0.09%
2024/11/21	1	14.65	0	0.00	14.70	1	1,103	0.09%
2024/11/18	1	15.15	0	0.00	15.25	1	1,130	0.09%
2024/11/15	1	14.90	0	0.00	14.90	1	1,131	0.09%
2024/11/08	0	0.00	5	15.90	15.75	-5	1,121	-0.45%
2024/11/07	21	16.02	20	16.14	16.00	1	1,124	0.09%
2024/10/28	1	16.10	0	0.00	16.15	1	1,263	0.08%
2024/10/21	2	16.05	0	0.00	16.00	2	1,362	0.15%
2024/10/17	0	0.00	1	16.75	16.70	-1	1,473	-0.07%
2024/10/14	1	16.30	0	0.00	16.30	1	1,619	0.06%
2024/10/11	0	0.00	3	16.45	16.30	-3	1,713	-0.18%
2024/10/04	1	17.50	0	0.00	17.60	1	1,762	0.06%
2024/09/30	1	17.40	2	17.73	17.80	-1	1,748	-0.06%
2024/09/27	0	0.00	1	16.95	17.70	-1	1,668	-0.06%
2024/09/26	1	16.25	0	0.00	16.15	1	1,583	0.06%
2024/09/25	1	16.30	0	0.00	16.35	1	1,594	0.06%
2024/09/20	0	0.00	0	16.40	16.00	0	1,632	0.00%
2024/09/16	1	16.20	1	16.10	16.20	0	1,708	0.00%
2024/09/10	0	0.00	4	14.95	14.75	-4	1,730	-0.23%
2024/09/09	1	15.15	2	15.18	15.25	-1	1,713	-0.06%
2024/09/05	0	0.00	12	15.82	15.75	-12	1,720	-0.70%
2024/09/02	0	0.00	7.5	16.80	16.75	-7.5	1,757	-0.43%
2024/08/27	5	17.15	0	0.00	17.30	5	2,013	0.25%
2024/08/22	0	0.00	2	17.20	17.20	-2	2,084	-0.10%
2024/08/21	2	16.80	0	0.00	16.85	2	2,088	0.10%
2024/08/16	0	0.00	2	17.40	17.20	-2	2,095	-0.10%
2024/08/09	1	16.75	0	0.00	16.75	1	2,194	0.05%
2024/08/08	2	16.65	0	0.00	16.70	2	2,219	0.09%
2024/08/07	0	0.00	4	16.90	17.15	-4	2,219	-0.18%
2024/08/06	2	16.25	0	0.00	16.45	2	2,207	0.09%
2024/08/05	2	16.70	0	0.00	16.25	2	2,185	0.09%
2024/08/02	0	0.00	3	18.05	18.00	-3	2,139	-0.14%
2024/07/26	0	0.00	1	18.05	17.90	-1	2,127	-0.05%
2024/07/19	2	18.48	5	18.54	18.50	-3	2,083	-0.14%
2024/07/17	2	18.75	1	18.80	18.80	1	1,977	0.05%
2024/07/16	4	18.40	4	18.20	18.35	0	1,924	0.00%
2024/07/15	7	17.86	0	0.00	18.00	7	1,890	0.37%
2024/07/08	0	0.00	1	17.20	17.05	-1	1,793	-0.06%
2024/07/02	2	16.48	0	0.00	16.45	2	1,800	0.11%
2024/06/26	3	16.67	201	16.65	16.65	-198	1,851	-10.69%	大賣/鉅額交易
2024/06/25	2	16.85	0	0.00	16.90	2	1,837	0.11%
2024/06/24	47	17.17	1	17.20	17.25	46	1,815	2.53%
2024/06/21	2	17.18	3	17.28	17.20	-1	1,814	-0.06%
2024/06/20	0	0.00	2	16.75	16.85	-2	1,777	-0.11%
2024/06/19	2	16.70	0	0.00	16.60	2	1,771	0.11%
2024/06/12	1	16.95	0	0.00	16.95	1	1,802	0.06%
2024/06/11	2	17.00	0	0.00	17.10	2	1,802	0.11%
2024/06/06	1	16.90	0	0.00	17.05	1	1,802	0.06%
2024/06/05	1	17.35	0	0.00	17.40	1	1,755	0.06%
2024/06/04	3	17.35	0	0.00	17.30	3	1,753	0.17%
2024/06/03	6	17.85	2	17.85	17.80	4	1,721	0.23%
2024/05/29	154	18.20	0	0.00	18.15	154	1,558	9.88%	大買/鉅額交易
2024/05/28	0	0.00	5	18.50	18.50	-5	1,541	-0.32%
2024/05/21	1	18.35	0	0.00	18.40	1	1,491	0.07%
2024/05/20	2	18.55	1	18.55	18.55	1	1,471	0.07%
2024/05/08	0	0.00	2	17.80	17.80	-2	1,364	-0.15%
2024/05/07	2	17.90	0	0.00	17.85	2	1,349	0.15%
2024/05/06	2	18.18	0.2	18.20	18.10	1.9	1,330	0.14%
2024/04/26	1	17.85	0	0.00	17.90	1	1,275	0.08%
2024/04/24	0	0.00	1	18.10	18.05	-1	1,262	-0.08%
2024/04/16	0	0.00	20	18.60	18.20	-20	1,225	-1.63%
2024/04/15	20	19.05	0	0.00	18.75	20	1,211	1.65%
2024/04/10	0	0.00	18	19.00	19.10	-18	1,176	-1.53%
2024/04/09	30	19.07	30	18.95	19.00	0	1,161	0.00%
2024/04/08	1	18.45	0	0.00	18.55	1	1,133	0.09%
2024/03/28	0	0.00	2	18.15	18.10	-2	1,057	-0.19%
2024/03/27	2	18.10	0	0.00	18.15	2	1,077	0.19%
2024/03/26	1	18.20	0	0.00	18.15	1	1,079	0.09%
2024/03/22	2	18.30	0	0.00	18.25	2	1,077	0.19%
2024/03/21	15	18.30	0	0.00	18.35	15	1,128	1.33%
2024/03/20	1	18.10	0	0.00	18.15	1	1,135	0.09%
2024/03/18	2	18.35	0	0.00	18.35	2	1,098	0.18%
2024/03/15	13	18.62	0	0.00	18.70	13	1,080	1.20%
2024/03/14	0	19.20	0	0.00	19.05	0	1,057	0.00%
2024/03/11	1	19.15	0	0.00	19.20	1	1,066	0.09%
2024/03/07	1	19.40	0	0.00	19.25	1	1,088	0.09%
2024/03/04	2	19.95	1	19.95	19.90	1	1,034	0.10%
2024/03/01	1	20.25	0	0.00	20.10	1	1,021	0.10%
2024/02/29	0	0.00	4.2	20.35	20.35	-4.2	1,024	-0.41%
2024/02/27	3	20.30	0	0.00	20.30	3	1,018	0.29%
2024/02/26	3	20.55	0	0.00	20.50	3	1,010	0.30%
2024/02/23	1	20.55	0	0.00	20.50	1	1,015	0.10%
2024/02/21	1	20.85	0	0.00	20.85	1	1,021	0.10%
2024/01/29	0	0.00	4	20.98	20.85	-4	1,189	-0.34%
2024/01/26	1	20.45	0	0.00	20.80	1	1,196	0.08%
2024/01/25	1	20.50	0	0.00	20.40	1	1,217	0.08%
2024/01/24	2	20.60	1	20.60	20.55	1	1,226	0.08%
2024/01/23	0.8	20.45	0	0.00	20.30	0.8	1,235	0.06%
2024/01/19	1	20.25	0	0.00	20.25	1	1,237	0.08%
2024/01/17	3	20.32	0	0.00	20.25	3	1,247	0.24%
2024/01/12	0	0.00	8	21.65	21.65	-8	1,274	-0.63%
2024/01/11	1	21.45	0	0.00	21.55	1	1,383	0.07%
2024/01/09	1	22.15	0	0.00	21.90	1	1,501	0.07%
2024/01/05	0	0.00	1	22.35	22.20	-1	1,526	-0.07%
2024/01/04	6	22.26	1	22.30	22.25	5	1,541	0.32%
2023/12/29	1	22.30	0	0.00	22.30	1	1,600	0.06%
2023/12/27	1	22.60	2	22.55	22.55	-1	1,625	-0.06%
2023/12/25	6	22.30	0	0.00	22.25	6	1,661	0.36%
2023/12/22	4	22.69	0	0.00	22.60	4	1,677	0.24%
2023/12/21	0	0.00	3	23.30	23.20	-3	1,681	-0.18%
2023/12/20	0	0.00	2	23.45	23.35	-2	1,686	-0.12%
2023/12/18	0	0.00	11	23.55	23.60	-11	1,683	-0.65%
2023/12/15	0	0.00	2	23.20	23.05	-2	1,646	-0.12%
2023/12/14	1	22.80	1	22.80	22.70	0	1,686	0.00%
2023/12/12	4	22.61	1	22.60	22.55	3	1,740	0.17%
2023/12/08	12	23.05	0	0.00	23.05	12	1,916	0.63%
2023/12/06	1	23.00	0	0.00	23.00	1	2,049	0.05%
2023/12/05	8	23.20	0	0.00	23.20	8	2,165	0.37%
2023/12/04	0	0.00	2	23.80	23.75	-2	2,160	-0.09%
2023/11/28	0	0.00	5	23.45	23.45	-5	2,256	-0.22%
2023/11/24	0	0.00	5	23.40	23.45	-5	2,273	-0.22%
2023/11/23	1	23.35	1	23.20	23.30	0	2,276	0.00%
2023/11/22	1	23.25	0	0.00	23.25	1	2,283	0.04%
2023/11/17	0	0.00	2	23.40	23.40	-2	2,294	-0.09%
2023/11/16	0	0.00	7	23.42	23.35	-7	2,293	-0.31%
2023/11/14	2	21.80	2	22.00	22.10	0	2,257	0.00%
2023/11/13	0	0.00	0	22.10	22.00	0	2,287	0.00%
2023/11/02	1	21.55	1	21.75	22.25	0	2,553	0.00%
2023/11/01	1	21.50	1	21.70	21.50	0	2,613	0.00%
2023/10/31	0	0.00	1	21.85	21.35	-1	2,717	-0.04%
2023/10/30	1	21.75	0	0.00	21.70	1	2,985	0.03%
2023/10/27	2	21.88	2	21.90	21.85	0	3,052	0.00%
2023/10/26	1	21.65	1	21.85	21.75	0	3,193	0.00%
2023/10/24	5	21.75	1	21.60	21.75	4	3,357	0.12%
2023/10/23	1	21.55	1	21.85	21.55	0	3,386	0.00%
2023/10/19	8	22.24	0	0.00	22.10	8	3,411	0.23%
2023/10/18	2	22.93	3.1	23.16	23.55	-1.1	3,345	-0.03%
2023/10/17	1	23.30	0	0.00	23.05	1	3,277	0.03%
2023/10/16	0	0.00	1	23.40	23.50	-1	3,300	-0.03%
2023/10/12	1	22.85	0	23.10	23.00	1	3,341	0.03%
2023/10/11	4	22.89	0	0.00	22.80	4	3,340	0.12%
2023/10/06	6	23.69	1	23.45	23.75	5	3,291	0.15%
2023/10/05	5	23.50	0	0.00	23.60	5	3,291	0.15%
2023/10/03	0	0.00	2	24.10	23.95	-2	3,283	-0.06%
2023/09/28	0	0.00	0.1	24.55	24.90	-0.1	3,266	0.00%
2023/09/26	1	24.85	0	0.00	24.45	1	3,213	0.03%
2023/09/25	1	25.20	0	0.00	25.15	1	3,182	0.03%
2023/09/21	0	25.60	0	0.00	25.40	0	3,163	0.00%
2023/09/20	1	26.05	41	26.09	26.10	-40	3,145	-1.27%
2023/09/19	11	26.48	0	0.00	26.35	11	3,136	0.35%
2023/09/18	0	0.00	0	26.15	26.15	0	3,080	0.00%
2023/09/15	2	26.00	0	0.00	26.00	2	3,057	0.07%
2023/09/14	1	26.20	0	0.00	26.50	1	3,019	0.03%
2023/09/13	0	0.00	3	26.60	26.45	-3	2,970	-0.10%
2023/09/11	1	25.60	0	0.00	25.70	1	2,803	0.04%
2023/09/08	1	26.15	5	26.20	26.25	-4	2,718	-0.15%
2023/09/07	0	0.00	7	24.93	24.90	-7	2,585	-0.27%
2023/09/06	0	0.00	3	24.75	24.75	-3	2,575	-0.12%
2023/09/05	1	24.95	1	24.95	25.00	0	2,556	0.00%
2023/09/04	3	25.47	2	25.55	25.45	1	2,531	0.04%
2023/09/01	2	24.40	5	24.41	24.30	-3	2,479	-0.12%
2023/08/31	2	23.70	0	0.00	24.15	2	2,478	0.08%
2023/08/29	0	23.00	1	22.95	23.30	-1	2,463	-0.04%
2023/08/28	3	22.92	1	23.00	22.75	2	2,467	0.08%
2023/08/25	2	22.80	4	23.15	23.10	-2	2,467	-0.08%
2023/08/24	1	23.10	1	23.20	23.05	0	2,464	0.00%
2023/08/23	4	22.95	1	22.90	23.05	3	2,480	0.12%
2023/08/22	1	23.10	0	0.00	23.00	1	2,469	0.04%
2023/08/21	2	23.55	0	0.00	23.50	2	2,467	0.08%
2023/08/18	4	23.85	2	24.15	23.80	2	2,462	0.08%
2023/08/17	1	22.85	0	0.00	23.35	1	2,440	0.04%
2023/08/16	9	23.74	3	24.10	23.50	6	2,406	0.25%
2023/08/15	0	0.00	5	24.92	24.75	-5	2,367	-0.21%
2023/08/11	1	25.55	6	25.47	25.50	-5	2,293	-0.22%
2023/08/10	0	0.00	10	25.65	25.65	-10	2,277	-0.44%
2023/08/09	1	26.10	0	0.00	25.70	1	2,243	0.04%
2023/08/08	0	0.00	1	26.00	25.65	-1	2,190	-0.05%
2023/08/07	0	0.00	1.1	26.09	25.80	-1.1	2,127	-0.05%
2023/08/04	0	0.00	13	25.44	25.40	-13	2,050	-0.63%
2023/08/02	3	26.02	8	26.50	25.55	-5	1,954	-0.26%
2023/08/01	3	24.33	0	0.00	24.60	3	1,685	0.18%
2023/07/31	9	24.34	3	24.58	24.30	6	1,636	0.37%
2023/07/28	5	23.50	3	23.90	23.25	2	1,510	0.13%
2023/07/24	0	0.00	3	22.20	22.00	-3	1,306	-0.23%
2023/07/21	11	22.83	0	0.00	22.45	11	1,266	0.87%
2023/07/17	0	0.00	19	22.16	22.55	-19	1,139	-1.67%
2023/07/10	1	22.70	0	0.00	22.70	1	1,145	0.09%
2023/07/06	2	23.15	0	0.00	23.00	2	1,151	0.17%
2023/06/27	1	23.50	1	23.60	23.50	0	1,224	0.00%
2023/06/26	1	23.70	0	0.00	23.75	1	1,224	0.08%
2023/06/19	0	0.00	10	24.35	24.20	-10	1,273	-0.79%
2023/06/16	10	24.38	0	0.00	24.25	10	1,303	0.77%
2023/06/15	1	23.70	0	0.00	23.95	1	1,324	0.08%
2023/06/13	0	0.00	15	24.00	24.00	-15	1,452	-1.03%
2023/06/08	10	24.00	0	0.00	24.05	10	1,661	0.60%
2023/06/06	20	24.35	1	24.60	24.30	19	1,717	1.11%
2023/06/02	0	0.00	2	23.80	23.75	-2	1,752	-0.11%
2023/05/23	0	0.00	1	24.65	24.60	-1	2,030	-0.05%
2023/05/17	1	24.10	0	0.00	24.15	1	2,044	0.05%
2023/05/16	0	0.00	0	23.70	23.65	0	2,050	0.00%
2023/05/12	0	0.00	7	23.50	23.50	-7	2,076	-0.34%
2023/05/11	0	0.00	7	23.50	23.30	-7	2,091	-0.33%
2023/05/09	10	23.75	1	23.65	23.75	9	2,107	0.43%
2023/05/08	0	0.00	5	23.90	23.95	-5	2,154	-0.23%
2023/05/05	1	24.10	0	0.00	24.15	1	2,296	0.04%
2023/05/04	10	24.05	1	24.30	24.60	9	2,351	0.38%
2023/05/03	8	24.29	1	24.30	24.05	7	2,434	0.29%
2023/05/02	2	25.00	0	0.00	24.85	2	2,444	0.08%
2023/04/28	2	25.05	0	0.00	25.05	2	2,520	0.08%
2023/04/27	0	0.00	1	25.05	25.05	-1	2,597	-0.04%
2023/04/26	1	24.70	0	0.00	25.00	1	2,633	0.04%
2023/04/25	5	25.50	1	25.50	24.90	4	2,677	0.15%
2023/04/24	0	0.00	1	25.25	25.35	-1	2,745	-0.04%
2023/04/21	4	25.26	1	25.30	25.05	3	2,853	0.11%
2023/04/20	1	25.95	1	26.00	25.55	0	3,105	0.00%
2023/04/19	1	26.65	0	0.00	26.15	1	3,129	0.03%
2023/04/13	0	0.00	1	27.00	26.80	-1	3,265	-0.03%
2023/04/07	0	0.00	2	27.10	27.05	-2	3,535	-0.06%
2023/04/06	0	0.00	3	26.70	26.70	-3	3,604	-0.08%
2023/03/31	0	0.00	1	26.15	26.30	-1	3,870	-0.03%
2023/03/30	1	26.10	0	0.00	26.05	1	4,059	0.02%
2023/03/28	0	0.00	1	26.10	25.90	-1	4,171	-0.02%
2023/03/27	4	26.13	0	0.00	26.05	4	4,216	0.09%
2023/03/24	1	26.20	0	0.00	26.35	1	4,311	0.02%
2023/03/23	0	26.50	0	0.00	26.45	0	4,464	0.00%
2023/03/22	0	0.00	1	26.65	26.15	-1	4,585	-0.02%
2023/03/21	1	26.30	0	0.00	26.30	1	4,736	0.02%
2023/03/20	0	0.00	20	27.05	27.10	-20	5,044	-0.40%
2023/03/17	0	26.25	2	26.80	26.75	-2	5,337	-0.04%
2023/03/16	1	25.50	1	25.30	25.60	0	5,254	0.00%
2023/03/14	0	0.00	1	25.80	26.20	-1	5,205	-0.02%
2023/03/13	1	26.35	0	0.00	26.00	1	5,115	0.02%
2023/03/10	1	27.15	1	27.25	26.70	0	5,051	0.00%
2023/03/09	2	27.78	17.6	27.65	27.55	-15.6	5,047	-0.31%
2023/03/06	0	0.00	1	28.05	28.20	-1	5,067	-0.02%
2023/03/03	0	0.00	3	27.85	27.55	-3	4,959	-0.06%
2023/03/02	1	27.65	0	0.00	27.55	1	4,946	0.02%
2023/02/24	0	0.00	3	28.48	28.55	-3	4,828	-0.06%
2023/02/22	0	0.00	2	28.55	28.45	-2	4,803	-0.04%
2023/02/21	0	0.00	3	28.10	28.15	-3	4,793	-0.06%
2023/02/17	1	27.70	0	0.00	27.70	1	4,799	0.02%
2023/02/10	1	26.70	0	0.00	26.70	1	4,791	0.02%
2023/02/09	1.8	27.37	1	27.25	27.20	0.8	4,769	0.02%
2023/02/07	0	0.00	2	27.85	27.80	-2	4,760	-0.04%
2023/02/06	5	27.31	1	27.20	27.45	4	4,745	0.08%
2023/02/03	1	27.15	0	0.00	27.20	1	4,696	0.02%
2023/02/02	8	28.37	0	0.00	28.35	8	4,543	0.18%
2023/02/01	2	29.20	7	29.17	29.20	-5	4,474	-0.11%
2023/01/31	0	0.00	0	28.45	28.15	0	4,374	0.00%
2023/01/17	0	28.65	1	28.50	29.10	-1	4,240	-0.02%
2023/01/13	2	28.10	1	28.20	28.05	1	4,131	0.02%
2023/01/12	3	28.35	3	28.38	28.40	0	4,116	0.00%
2023/01/11	1	28.35	1	28.05	28.30	0	4,036	0.00%
2023/01/10	8	27.63	11	27.90	28.00	-3	3,929	-0.08%
2023/01/09	0	0.00	4	26.80	26.80	-4	3,662	-0.11%
2023/01/05	4	26.10	0	0.00	25.80	4	3,595	0.11%
2022/12/30	3	26.50	3	26.40	26.40	0	3,446	0.00%
2022/12/28	0	0.00	1.9	26.93	27.10	-1.9	3,335	-0.06%
2022/12/26	1	26.00	3	26.33	26.90	-2	3,138	-0.06%
2022/12/23	10	26.24	9	26.86	26.50	1	3,055	0.03%
2022/12/22	0	0.00	5	25.82	26.20	-5	2,820	-0.18%
2022/12/20	6	23.63	0	0.00	23.45	6	2,635	0.23%
2022/12/19	5	24.85	0	0.00	24.40	5	2,562	0.20%
2022/12/16	8	25.36	16	25.63	25.25	-8	2,508	-0.32%
2022/12/15	1	26.00	5	26.10	25.80	-4	2,413	-0.17%
2022/12/14	0	0.00	1	25.00	25.35	-1	2,253	-0.04%
2022/12/13	2	25.60	7	25.86	25.90	-5	2,115	-0.24%
2022/12/12	0	0.00	9	25.11	25.60	-9	1,944	-0.46%
2022/12/09	1	24.35	14	24.19	24.35	-13	1,596	-0.81%
2022/12/01	1	22.20	0	0.00	22.10	1	1,228	0.08%
2022/11/30	4	22.61	2	22.48	22.35	2	1,197	0.17%
2022/11/28	1	21.60	1	20.95	21.60	0	1,131	0.00%
2022/11/24	6	20.92	1	21.00	20.95	5	1,107	0.45%
2022/11/21	2	20.45	6	20.40	20.40	-4	1,127	-0.35%
2022/11/18	4	20.60	0	0.00	20.70	4	1,133	0.35%
2022/11/15	2	21.10	1	21.10	21.05	1	1,105	0.09%
2022/11/11	0	0.00	8	20.25	20.20	-8	1,069	-0.75%
2022/11/08	0	0.00	1	20.35	20.40	-1	1,073	-0.09%
2022/11/07	0	0.00	1	19.75	20.05	-1	1,075	-0.09%
2022/11/03	3	19.33	0	0.00	19.40	3	1,089	0.28%
2022/10/28	1	19.80	0	0.00	19.80	1	1,222	0.08%
2022/10/25	8	19.30	0	0.00	19.30	8	1,244	0.64%
2022/10/19	1	20.15	0	0.00	19.85	1	1,352	0.07%
2022/10/11	0	0.00	1	20.05	20.00	-1	1,377	-0.07%
2022/09/26	1	20.85	0	0.00	20.65	1	1,471	0.07%
2022/09/22	1	21.80	0	0.00	21.80	1	1,466	0.07%
2022/09/20	1	22.40	0	0.00	22.35	1	1,455	0.07%
2022/09/19	1	22.50	0	0.00	22.40	1	1,458	0.07%
2022/09/15	0	0.00	0.3	23.35	23.30	-0.3	1,461	-0.02%
2022/09/13	0	0.00	1	23.70	23.45	-1	1,464	-0.07%
2022/09/12	3	23.40	0	0.00	23.45	3	1,465	0.20%
2022/09/06	2	22.78	0	0.00	22.80	2	1,463	0.14%
2022/09/02	18	23.05	0	0.00	22.85	18	1,457	1.23%
2022/08/30	1	23.35	0	0.00	23.45	1	1,454	0.07%
2022/08/25	1	24.25	0	0.00	24.30	1	1,440	0.07%
2022/08/23	0	0.00	12	23.80	23.80	-12	1,427	-0.84%
2022/08/17	0	0.00	2	24.25	24.10	-2	1,427	-0.14%
2022/08/05	2	22.90	0	0.00	22.85	2	1,382	0.14%
2022/08/04	7	22.71	0	0.00	22.75	7	1,417	0.49%
2022/08/01	4	25.50	2	25.50	25.55	2	1,405	0.14%
2022/07/29	1	25.20	0	0.00	25.15	1	1,416	0.07%
2022/07/28	5	25.40	0	0.00	25.05	5	1,412	0.35%
2022/07/27	1	27.90	0	0.00	27.85	1	1,352	0.07%
2022/07/25	2	28.50	0	0.00	28.50	2	1,267	0.16%
2022/07/22	21	28.29	0	0.00	28.40	21	1,261	1.66%
2022/07/21	1	28.30	1	28.15	28.30	0	1,283	0.00%
2022/07/19	0	0.00	20	28.10	28.20	-20	1,288	-1.55%
2022/07/18	21	27.40	0	0.00	27.70	21	1,286	1.63%
2022/07/14	2	27.00	0	0.00	27.15	2	1,292	0.15%
2022/07/11	2	27.35	0	0.00	27.25	2	1,245	0.16%
2022/07/08	1	28.50	0	0.00	27.85	1	1,235	0.08%
2022/07/06	1	29.15	0	0.00	28.50	1	1,206	0.08%
2022/06/24	0	0.00	1	31.30	31.35	-1	1,376	-0.07%
2022/06/22	0	0.00	1	30.45	30.15	-1	1,504	-0.07%
2022/06/21	1	30.95	0	0.00	31.00	1	1,587	0.06%
2022/06/17	0	0.00	0.1	31.25	31.20	-0.1	1,674	-0.01%
2022/06/10	0	0.00	5	32.71	32.90	-5	1,796	-0.28%
2022/06/09	2	32.85	0	0.00	32.90	2	1,819	0.11%
2022/06/08	0	0.00	2	32.78	32.85	-2	1,848	-0.11%
2022/06/02	1	31.55	0	0.00	31.85	1	1,960	0.05%
2022/05/31	1	31.05	1	31.35	31.40	0	2,158	0.00%
2022/05/30	1	31.20	0	0.00	31.35	1	2,347	0.04%
2022/05/12	1	29.55	0	0.00	28.85	1	3,237	0.03%
2022/05/09	2	31.60	0	0.00	31.60	2	3,378	0.06%
2022/04/20	0	0.00	1	33.80	33.85	-1	3,598	-0.03%
2022/04/08	1	34.25	0	0.00	34.40	1	4,003	0.02%
2022/04/06	2	34.90	0	0.00	34.95	2	3,999	0.05%
2022/03/31	2	35.20	0	0.00	35.00	2	4,005	0.05%
2022/03/30	5	35.30	5	35.30	35.35	0	4,031	0.00%
2022/03/29	0	0.00	1	35.25	35.30	-1	4,053	-0.02%
2022/03/28	2	35.15	0	0.00	35.50	2	4,145	0.05%
2022/03/25	0	0.00	3	36.12	35.95	-3	4,160	-0.07%
2022/03/24	0.7	35.65	3	35.63	35.90	-2.3	4,090	-0.06%
2022/03/23	0	0.00	2	35.43	35.55	-2	4,031	-0.05%
2022/03/16	6	33.88	10	33.70	33.70	-4	4,092	-0.10%
2022/03/15	1	33.85	18	33.86	33.80	-17	4,108	-0.41%
2022/03/14	2	34.23	0	0.00	34.15	2	4,155	0.05%
2022/03/08	0	0.00	1	33.70	33.70	-1	4,261	-0.02%
2022/03/07	2	34.68	0	0.00	34.60	2	4,226	0.05%
2022/03/04	0	0.00	10	35.45	35.60	-10	4,253	-0.24%
2022/03/03	10	36.30	35	36.03	36.25	-25	4,266	-0.59%
2022/03/02	0	0.00	3	35.45	35.45	-3	4,168	-0.07%
2022/03/01	40	35.70	2.1	35.45	35.60	37.9	4,205	0.90%
2022/02/24	1	34.75	2	34.30	34.20	-1	4,334	-0.02%
2022/02/23	1	35.00	0	0.00	35.05	1	4,351	0.02%
2022/02/22	1	35.20	1	36.00	34.90	0	4,492	0.00%
2022/02/18	1	35.15	72	35.18	35.15	-71	4,592	-1.55%
2022/02/17	0	0.00	6	35.27	35.25	-6	4,631	-0.13%
2022/02/16	1	34.75	7	35.17	35.35	-6	4,720	-0.13%
2022/02/15	3	35.55	1	35.55	35.25	2	4,848	0.04%
2022/02/14	108	35.72	5	36.07	35.55	103	4,982	2.07%	大買/鉅額交易
2022/02/11	11	35.70	8	35.63	35.65	3	5,007	0.06%
2022/02/10	1	34.95	0	35.10	35.10	1	4,961	0.02%
2022/02/09	0	0.00	0	34.40	34.55	0	5,178	0.00%
2022/02/08	0	0.00	0	34.60	34.55	0	5,261	0.00%
2022/02/07	5	34.25	0	0.00	34.30	5	5,345	0.09%
2022/01/26	0	0.00	0	33.20	32.95	0	5,463	0.00%
2022/01/19	0	0.00	2	34.75	34.20	-2	6,055	-0.03%
2022/01/18	0	0.00	0	34.40	34.25	0	6,154	0.00%
2022/01/14	0	0.00	2	33.75	33.70	-2	6,577	-0.03%
2022/01/13	2	33.85	0	0.00	34.00	2	6,756	0.03%
2022/01/12	0	0.00	1	33.50	33.75	-1	6,994	-0.01%
2022/01/11	1	33.50	0	0.00	33.55	1	7,192	0.01%
2022/01/10	3	33.90	1	33.80	33.80	2	7,561	0.03%
2022/01/07	2.9	35.22	3	35.60	34.75	-0.1	7,773	0.00%
2022/01/06	0	0.00	1	34.95	35.00	-1	8,183	-0.01%
2022/01/04	2	34.80	0	0.00	34.90	2	9,196	0.02%
2022/01/03	0	0.00	3	34.92	35.05	-3	9,664	-0.03%
2021/12/27	0	0.00	1	34.40	34.30	-1	11,903	-0.01%
2021/12/24	0	0.00	2	34.58	34.60	-2	12,609	-0.02%
2021/12/22	0	0.00	3	34.75	34.65	-3	16,436	-0.02%
2021/12/21	2	33.60	4	34.15	34.10	-2	17,341	-0.01%
2021/12/16	3	33.25	0	0.00	33.30	3	19,482	0.02%
2021/12/15	4	33.43	0	0.00	33.35	4	19,611	0.02%
2021/12/14	1	33.85	0	0.00	33.50	1	19,983	0.01%
2021/12/13	3	33.78	3	34.10	33.80	0	20,189	0.00%
2021/12/10	4	34.34	0	0.00	34.30	4	20,181	0.02%
2021/12/09	0	0.00	0.2	34.65	34.60	-0.2	20,175	0.00%
2021/12/08	0	0.00	6	35.24	34.90	-6	20,189	-0.03%
2021/12/07	1	35.15	1	35.10	35.10	0	20,142	0.00%
2021/12/06	1	34.50	1	34.50	34.65	0	20,117	0.00%
2021/12/02	5	33.77	0	0.00	33.75	5	20,109	0.02%
2021/12/01	0.1	33.90	0	0.00	34.20	0.1	20,143	0.00%
2021/11/30	2	33.95	0	0.00	33.90	2	20,191	0.01%
2021/11/29	4	34.31	0	0.00	34.15	4	20,235	0.02%
2021/11/26	7	35.49	0	0.00	35.15	7	20,251	0.03%
2021/11/25	6	35.86	1	35.70	35.75	5	20,268	0.02%
2021/11/24	5	35.41	11	35.67	35.90	-6	20,156	-0.03%
2021/11/23	18	34.87	0	0.00	34.85	18	20,057	0.09%
2021/11/22	5	34.99	0	0.00	34.85	5	20,073	0.02%
2021/11/19	8	35.31	30	35.20	35.00	-22	20,029	-0.11%
2021/11/18	2	34.80	9	35.08	35.05	-7	19,973	-0.04%
2021/11/17	4	35.05	90	35.03	35.00	-86	19,924	-0.43%
2021/11/16	1	35.50	0	0.00	35.35	1	19,846	0.01%
2021/11/12	1	35.80	0	0.00	35.90	1	19,827	0.01%
2021/11/11	1	35.90	0	0.00	35.75	1	19,643	0.01%
2021/11/10	5	36.79	2	36.80	36.15	3	19,500	0.02%
2021/11/09	0	0.00	0	36.60	36.50	0	19,246	0.00%
2021/11/08	30	36.35	0	0.00	36.30	30	19,157	0.16%
2021/11/05	0	0.00	21.1	36.98	36.90	-21.1	18,943	-0.11%
2021/11/02	3	36.53	1	36.65	36.30	2	18,774	0.01%
2021/11/01	0	0.00	1	37.00	37.25	-1	18,807	-0.01%
2021/10/29	1	37.00	0	0.00	37.15	1	18,740	0.01%
2021/10/27	0	0.00	4	37.10	37.40	-4	18,723	-0.02%
2021/10/26	1	37.60	5	37.10	37.10	-4	18,806	-0.02%
2021/10/25	1	37.60	0	0.00	38.15	1	18,698	0.01%
2021/10/22	6	38.05	0	0.00	37.45	6	18,631	0.03%
2021/10/20	1	38.80	1	38.95	38.85	0	18,247	0.00%
2021/10/19	3	40.03	4	39.84	40.05	-1	18,122	-0.01%
2021/10/18	3	40.30	1	40.25	39.90	2	17,952	0.01%
2021/10/15	3	39.55	1	39.35	39.35	2	17,673	0.01%
2021/10/14	20	39.27	103	38.55	39.50	-83	17,490	-0.47%	大賣/
2021/10/13	5	41.40	45	42.44	41.40	-40	16,976	-0.24%
2021/10/12	43	44.04	15	44.64	42.45	28	16,720	0.17%
2021/10/08	52	44.07	5	43.20	43.20	47	16,080	0.29%
2021/10/07	12	43.90	3.4	43.16	44.50	8.6	15,724	0.05%
2021/10/06	12	43.70	5	45.50	43.95	7	15,314	0.05%
2021/10/05	6	44.08	1	44.25	45.10	5	14,841	0.03%
2021/10/04	24	44.00	23	44.81	43.20	1	14,349	0.01%
2021/10/01	37	44.77	1	44.00	44.45	36	13,867	0.26%
2021/09/30	8	45.83	5	46.69	46.30	3	13,336	0.02%
2021/09/29	76	47.68	11	46.29	46.15	65	12,071	0.54%
2021/09/28	31	43.32	18	43.64	43.95	13	9,851	0.13%
2021/09/27	28	41.27	10.1	41.95	43.10	17.9	10,849	0.17%
2021/09/24	5	38.82	5	38.79	39.30	0	10,371	0.00%
2021/09/23	2	36.75	8	37.79	38.50	-6	10,127	-0.06%
2021/09/22	0	0.00	8	36.00	36.30	-8	9,916	-0.08%
2021/09/17	2	36.05	0	0.00	36.10	2	9,856	0.02%
2021/09/16	3	35.48	0	0.00	35.50	3	9,546	0.03%
2021/09/14	1	35.30	0	0.00	35.30	1	9,400	0.01%
2021/09/10	1	35.05	2	35.00	35.20	-1	9,522	-0.01%
2021/09/09	0	0.00	3.5	34.42	34.40	-3.5	9,570	-0.04%
2021/09/03	3	36.10	0	0.00	35.85	3	9,820	0.03%
2021/09/02	13	35.66	4	35.20	35.10	9	9,893	0.09%
2021/09/01	1	39.40	7	39.40	39.40	-6	9,867	-0.06%
2021/08/31	0	0.00	1	39.25	39.50	-1	9,833	-0.01%
2021/08/30	1	39.20	0	0.00	39.30	1	9,958	0.01%
2021/08/27	1	39.25	0	0.00	39.20	1	10,221	0.01%
2021/08/26	0	0.00	5	38.84	39.10	-5	10,416	-0.05%
2021/08/24	9	38.42	10	38.74	38.60	-1	11,173	-0.01%
2021/08/20	2	37.00	3	37.02	36.80	-1	11,591	-0.01%
2021/08/19	6	36.78	100	36.84	36.55	-94	11,668	-0.81%
2021/08/18	100	36.22	0	0.00	36.30	100	12,004	0.83%
2021/08/17	1	36.45	3	36.62	35.80	-2	12,333	-0.02%
2021/08/16	2	36.45	0	0.00	36.40	2	12,405	0.02%
2021/08/13	1	37.30	0	0.00	37.05	1	12,531	0.01%
2021/08/09	0	0.00	0.1	38.10	38.10	-0.1	12,979	0.00%
2021/08/06	4	38.08	0	0.00	38.65	4	13,103	0.03%
2021/08/05	4	38.39	1	38.50	38.35	3	13,204	0.02%
2021/08/04	0	0.00	11	40.20	39.90	-11	13,244	-0.08%
2021/08/03	1	40.55	10	40.25	39.85	-9	13,479	-0.07%
2021/08/02	1	40.15	10	40.10	40.55	-9	13,761	-0.07%
2021/07/30	3	39.60	6	39.62	39.70	-3	14,299	-0.02%
2021/07/27	0	0.00	4	38.94	38.50	-4	14,856	-0.03%
2021/07/23	0	0.00	1	39.15	39.10	-1	15,448	-0.01%
2021/07/22	0	38.15	2	38.00	37.90	-2	15,475	-0.01%
2021/07/21	0	0.00	2	37.90	37.65	-2	15,590	-0.01%
2021/07/20	0	0.00	4	38.43	38.40	-4	15,616	-0.03%
2021/07/19	2	38.50	3	39.38	39.25	-1	15,751	-0.01%
2021/07/16	0	0.00	16	39.03	38.80	-16	16,273	-0.10%
2021/07/15	0	0.00	0.5	38.65	38.80	-0.5	16,387	0.00%
2021/07/14	1	36.80	0	0.00	37.70	1	16,735	0.01%
2021/07/13	18	37.83	0	0.00	37.35	18	17,169	0.10%
2021/07/07	2	38.15	6	38.53	38.15	-4	18,376	-0.02%
2021/07/06	8	38.98	1	38.70	39.20	7	18,553	0.04%
2021/07/05	3	39.13	4	39.75	39.20	-1	18,734	-0.01%
2021/07/02	35	43.22	14	40.74	39.05	21	18,592	0.11%
2021/07/01	12	39.79	29.4	41.16	41.60	-17.4	16,770	-0.10%
2021/06/30	0	0.00	17	37.49	37.85	-17	16,020	-0.11%
2021/06/29	10	37.22	1	37.00	37.00	9	16,016	0.06%
2021/06/28	2	36.70	4	37.10	37.20	-2	16,233	-0.01%
2021/06/24	1	36.55	0	0.00	36.90	1	16,599	0.01%
2021/06/23	0	0.00	1	36.25	36.25	-1	16,759	-0.01%
2021/06/21	1	35.30	5	35.25	35.20	-4	17,031	-0.02%
2021/06/18	2	36.48	5	36.41	36.20	-3	17,123	-0.02%
2021/06/17	1	36.50	1	37.20	36.80	0	17,349	0.00%
2021/06/16	18	37.13	0	0.00	36.50	18	17,461	0.10%
2021/06/15	5	36.25	0	0.00	36.45	5	17,428	0.03%
2021/06/10	0	0.00	15	36.07	36.45	-15	17,662	-0.08%
2021/06/09	0	0.00	6	36.98	36.50	-6	17,718	-0.03%
2021/06/08	0	0.00	2	37.00	37.05	-2	17,866	-0.01%
2021/06/07	5	37.21	2	37.15	37.20	3	18,242	0.02%
2021/06/04	1	37.80	15	37.75	37.45	-14	18,638	-0.08%
2021/06/03	1	37.20	4	37.43	37.10	-3	19,392	-0.02%
2021/06/02	19	37.65	8	38.22	36.60	11	20,601	0.05%
2021/05/31	28	36.27	21	36.15	35.60	7	21,267	0.03%
2021/05/28	3	34.85	3	35.03	34.85	0	21,037	0.00%
2021/05/27	3	33.88	2	33.80	34.20	1	21,094	0.00%
2021/05/26	8	34.43	1	34.65	34.05	7	21,248	0.03%
2021/05/25	17	35.07	13	35.09	35.50	4	21,140	0.02%
2021/05/21	1	32.25	3	31.57	32.25	-2	22,278	-0.01%
2021/05/20	3	30.98	0	0.00	30.85	3	22,314	0.01%
2021/05/19	0	0.00	1	32.00	32.10	-1	22,379	0.00%
2021/05/18	5	31.31	0	0.00	31.65	5	22,487	0.02%
2021/05/17	3	29.80	2	29.28	29.00	1	22,431	0.00%
2021/05/14	7	32.57	9	31.64	31.80	-2	22,296	-0.01%
2021/05/13	2	31.95	0	0.00	31.65	2	22,147	0.01%
2021/05/12	4	33.11	4	31.95	32.20	0	22,025	0.00%
2021/05/11	12	36.08	0	0.00	35.00	12	21,745	0.06%
2021/05/10	29	36.44	3	36.50	36.90	26	21,516	0.12%
2021/05/07	11	36.05	0	0.00	36.55	11	21,201	0.05%
2021/05/06	8	40.34	0	0.00	39.75	8	20,640	0.04%
2021/05/05	3	39.80	1	40.10	39.85	2	20,309	0.01%
2021/05/04	4	40.15	9	41.02	39.05	-5	20,186	-0.02%
2021/05/03	16	44.69	1	44.10	43.15	15	19,931	0.08%
2021/04/29	2	44.10	4	43.25	43.75	-2	19,648	-0.01%
2021/04/28	5	42.21	1	42.20	42.20	4	19,415	0.02%
2021/04/26	3	41.95	12	41.85	42.90	-9	19,333	-0.05%
2021/04/23	3	42.17	1	42.40	42.15	2	19,330	0.01%
2021/04/22	2	44.43	7	45.60	43.90	-5	19,196	-0.03%
2021/04/21	9	43.61	2.1	43.70	43.85	6.9	18,650	0.04%
2021/04/20	8	43.06	9	42.70	43.50	-1	18,536	-0.01%
2021/04/19	12	44.98	3	43.85	45.40	9	18,243	0.05%
2021/04/16	1	41.55	2	41.55	41.85	-1	17,802	-0.01%
2021/04/15	14	39.37	18	39.41	39.70	-4	17,843	-0.02%
2021/04/14	3	37.68	2	38.55	37.75	1	17,911	0.01%
2021/04/13	1	38.10	7	38.51	38.20	-6	17,898	-0.03%
2021/04/12	6	38.98	9	39.01	38.80	-3	17,800	-0.02%
2021/04/09	21	37.70	20	37.77	37.60	1	17,620	0.01%
2021/04/08	12	36.79	3	36.57	36.70	9	17,569	0.05%
2021/04/07	7	36.61	0.2	36.75	36.60	6.8	17,749	0.04%
2021/04/06	0	0.00	7	37.02	37.05	-7	17,717	-0.04%
2021/04/01	3	36.65	0	0.00	36.70	3	17,629	0.02%
2021/03/31	11	36.72	26	36.39	37.30	-15	17,516	-0.09%
2021/03/30	5	36.50	16	36.05	36.20	-11	17,267	-0.06%
2021/03/29	0	0.00	4.2	36.16	35.15	-4.2	17,241	-0.02%
2021/03/26	0	0.00	2	35.00	34.75	-2	17,774	-0.01%
2021/03/25	11	34.62	6	34.20	34.20	5	17,695	0.03%
2021/03/24	0	0.00	29	34.49	34.60	-29	17,537	-0.17%
2021/03/23	3	33.75	3	34.70	33.85	0	17,399	0.00%
2021/03/22	3	33.43	5	34.18	33.80	-2	17,312	-0.01%
2021/03/19	0	0.00	14	33.17	33.20	-14	17,702	-0.08%
2021/03/18	6	33.23	4	33.39	33.50	2	17,826	0.01%
2021/03/17	3	32.87	12	32.89	32.85	-9	17,767	-0.05%
2021/03/16	8	32.82	6	32.94	33.05	2	17,849	0.01%
2021/03/15	12	33.66	13	33.27	33.40	-1	17,647	-0.01%
2021/03/12	4	32.96	7	33.21	33.40	-3	17,469	-0.02%
2021/03/11	7	33.14	4	33.24	33.05	3	17,334	0.02%
2021/03/10	16	33.23	15.1	33.11	33.55	0.9	17,100	0.01%
2021/03/09	25	32.52	8	32.48	32.75	17	16,543	0.10%
2021/03/08	34	32.73	33.7	32.89	33.20	0.3	15,618	0.00%
2021/03/05	36	29.92	20	30.95	30.30	16	14,299	0.11%
2021/03/04	11	29.84	39	30.59	30.80	-28	13,634	-0.21%
2021/03/03	11	28.85	10	29.00	28.90	1	12,912	0.01%
2021/03/02	12	29.60	16	29.00	28.50	-4	12,833	-0.03%
2021/02/26	0	0.00	115.5	28.77	29.55	-115.5	12,619	-0.92%	大賣/鉅額交易
2021/02/25	30	28.90	5	29.10	29.05	25	12,458	0.20%
2021/02/24	37	29.23	8	30.09	28.20	29	12,239	0.24%
2021/02/23	12	28.83	119.2	29.35	29.85	-107.2	11,405	-0.94%	大賣/鉅額交易
2021/02/22	2	26.85	3	26.83	27.15	-1	10,711	-0.01%
2021/02/19	2	26.50	25	26.70	26.70	-23	10,613	-0.22%
2021/02/18	20	25.74	33	25.90	26.00	-13	10,517	-0.12%
2021/02/17	114	25.07	17	24.94	25.00	97	10,474	0.93%	大買/
2021/02/05	1	23.50	0	0.00	23.75	1	10,436	0.01%
2021/02/03	0	0.00	1	23.80	23.90	-1	11,083	-0.01%
2021/02/01	50	22.95	3	22.65	23.40	47	11,368	0.41%
2021/01/29	4.1	23.02	0	0.00	23.00	4.1	11,407	0.04%
2021/01/28	1	23.00	0	0.00	23.00	1	11,437	0.01%
2021/01/27	52	23.65	0	0.00	23.60	52	11,431	0.45%
2021/01/25	5	24.00	0	0.00	24.05	5	11,560	0.04%
2021/01/21	1	23.80	0	0.00	23.35	1	11,665	0.01%
2021/01/19	0	0.00	1	24.70	24.75	-1	11,856	-0.01%
2021/01/18	5	24.50	1	24.50	24.60	4	11,897	0.03%
2021/01/15	7	25.84	0	0.00	25.55	7	11,857	0.06%
2021/01/14	2	26.30	0	0.00	26.45	2	11,857	0.02%
2021/01/13	9	26.79	0	0.00	26.70	9	11,852	0.08%
2021/01/12	7	27.10	3	27.02	26.80	4	11,835	0.03%
2021/01/11	6	27.48	0	0.00	27.45	6	11,797	0.05%
2021/01/08	16	27.83	8	27.85	27.60	8	12,139	0.07%
2021/01/07	1	27.75	50.1	27.06	27.80	-49.1	11,721	-0.42%
2021/01/06	41.2	26.12	42	25.18	25.30	-0.9	11,316	-0.01%
2021/01/05	2	25.20	139	25.65	25.40	-137	11,280	-1.21%	大賣/鉅額交易
2021/01/04	2	25.70	14	25.76	25.75	-12	11,234	-0.11%
2020/12/31	88	25.54	12	25.59	25.45	76	11,063	0.69%
2020/12/30	69	25.42	48	24.77	24.70	21	10,787	0.19%
2020/12/29	41	24.97	44	25.02	24.90	-3	10,551	-0.03%
2020/12/28	2	24.75	10	24.50	24.70	-8	10,456	-0.08%
2020/12/25	52	24.52	0	0.00	24.50	52	10,374	0.50%
2020/12/24	0	0.00	2	24.63	24.45	-2	10,343	-0.02%
2020/12/23	2	24.13	46	24.70	24.15	-44	10,293	-0.43%
2020/12/22	136	24.85	90	25.14	23.90	46	10,240	0.45%	大買/
2020/12/21	10	23.05	23	23.08	23.65	-13	9,761	-0.13%
2020/12/18	0	0.00	2	23.00	22.90	-2	9,782	-0.02%
2020/12/15	48	24.33	4	23.94	23.35	44	10,737	0.41%
2020/12/14	3	24.43	57.8	24.60	25.00	-54.8	10,800	-0.51%
2020/12/10	22	23.57	22	23.69	23.55	0	11,161	0.00%
2020/12/09	0	0.00	2	22.95	23.00	-2	11,227	-0.02%
2020/12/04	24	23.47	31	23.51	23.60	-7	12,743	-0.05%
2020/12/03	0	0.00	2	22.58	22.65	-2	12,647	-0.02%
2020/12/02	15	22.73	2	23.00	22.55	13	12,928	0.10%
2020/12/01	2	23.10	0	0.00	23.15	2	12,826	0.02%
2020/11/30	23	23.58	20	23.60	23.80	3	12,732	0.02%
2020/11/26	10	23.20	10	23.20	23.15	0	12,650	0.00%
2020/11/25	1	22.80	1	23.15	23.00	0	12,613	0.00%
2020/11/24	8	22.82	56	22.96	22.80	-48	12,566	-0.38%
2020/11/23	0	0.00	10	23.30	23.35	-10	12,514	-0.08%
2020/11/20	2	22.60	3	22.77	22.80	-1	12,438	-0.01%
2020/11/19	7	22.78	2	22.95	22.85	5	12,445	0.04%
2020/11/18	5	23.15	0	0.00	22.85	5	12,469	0.04%
2020/11/17	2	22.30	3	22.75	22.90	-1	12,487	-0.01%
2020/11/16	6	22.28	4	22.76	22.80	2	12,582	0.02%
2020/11/13	2	23.25	0	0.00	23.10	2	12,481	0.02%
2020/11/12	3	23.77	0	0.00	23.45	3	12,626	0.02%
2020/11/11	14	23.85	13	23.86	23.95	1	12,531	0.01%
2020/11/10	0	0.00	15	23.36	23.20	-15	12,053	-0.12%
2020/11/09	16	22.86	6	22.89	22.95	10	11,838	0.08%
2020/11/06	0	0.00	2	22.25	22.25	-2	11,664	-0.02%
2020/11/05	5	22.35	5	22.20	22.20	0	11,580	0.00%
2020/11/04	6	22.48	6	22.38	22.45	0	11,504	0.00%
2020/11/03	10	22.38	13	22.35	22.40	-3	11,397	-0.03%
2020/11/02	5	21.90	7.3	22.33	22.20	-2.3	11,280	-0.02%
2020/10/30	20	22.33	40	22.14	21.85	-20	11,172	-0.18%
2020/10/29	6	21.75	7	22.02	22.50	-1	11,001	-0.01%
2020/10/28	2	21.95	2	22.30	22.15	0	10,884	0.00%
2020/10/27	3	22.05	5	22.14	22.10	-2	10,722	-0.02%
2020/10/26	4	21.94	4	22.10	21.80	0	10,449	0.00%
2020/10/23	2	21.65	7	21.66	21.65	-5	10,299	-0.05%
2020/10/20	0.2	21.15	0	0.00	21.15	0.2	10,058	0.00%
2020/10/19	0	0.00	1	21.60	21.60	-1	10,002	-0.01%
2020/10/16	3.2	21.77	10.1	21.71	21.50	-6.9	9,939	-0.07%
2020/10/15	1	21.80	1	21.90	21.90	0	9,479	0.00%
2020/10/14	6	21.36	5	21.14	21.70	1	9,276	0.01%
2020/10/13	5	20.65	51	20.78	20.55	-46	8,991	-0.51%
2020/10/12	0	0.00	1	20.30	20.35	-1	8,798	-0.01%
2020/10/08	0	0.00	1	20.00	20.00	-1	8,727	-0.01%
2020/10/07	1	20.00	1	20.10	20.00	0	8,717	0.00%
2020/10/06	2	20.08	3	19.90	20.05	-1	8,698	-0.01%
2020/10/05	8	19.63	4	19.71	19.75	4	8,660	0.05%
2020/09/29	4	19.78	4	19.76	19.40	0	8,600	0.00%
2020/09/28	1	19.50	1	19.20	19.65	0	8,546	0.00%
2020/09/25	8	19.41	28	19.39	18.90	-20	8,516	-0.23%
2020/09/24	53	19.60	15	19.35	19.25	38	8,326	0.46%
2020/09/23	3	20.67	0	0.00	20.80	3	8,001	0.04%
2020/09/22	1	21.20	0	0.00	21.45	1	7,815	0.01%
2020/09/21	16	22.30	3	21.83	21.70	13	7,557	0.17%
2020/09/18	18.3	22.13	1	22.00	21.90	17.3	7,176	0.24%
2020/09/17	23	21.62	2	21.75	22.45	21	6,583	0.32%
2020/09/16	1	20.75	2	20.80	20.80	-1	5,838	-0.02%
2020/09/15	17	20.27	16	20.37	22.00	1	5,536	0.02%
2020/09/14	8	20.49	6	20.88	20.55	2	5,082	0.04%
2020/09/11	15	22.16	6	22.40	21.00	9	4,814	0.19%
2020/09/10	0	0.00	16.1	21.46	21.50	-16.1	3,904	-0.41%
2020/09/09	1	19.20	0	0.00	19.55	1	3,151	0.03%
2020/09/08	22	20.09	20.1	19.91	19.65	1.9	3,089	0.06%
2020/09/07	0	0.00	9	20.05	20.20	-9	2,992	-0.30%
2020/09/04	4	19.05	0	0.00	19.00	4	2,709	0.15%
2020/09/01	12	18.82	0	0.00	18.65	12	2,688	0.45%
2020/08/31	2	19.25	0	0.00	19.10	2	2,708	0.07%
2020/08/26	0.8	19.70	0	0.00	19.70	0.8	2,759	0.03%
2020/08/21	2	19.70	8	19.75	19.70	-6	2,677	-0.22%
2020/08/20	0	0.00	6	19.12	19.30	-6	2,571	-0.23%
2020/08/19	0	0.00	3	19.40	19.40	-3	2,435	-0.12%
2020/08/18	16	19.95	211	19.50	19.45	-195	2,370	-8.22%	大賣/鉅額交易
2020/08/17	3	18.68	20	18.55	18.80	-17	2,200	-0.77%
2020/08/14	3	18.15	0	0.00	18.10	3	2,122	0.14%
2020/08/11	0	0.00	1	18.05	17.95	-1	2,534	-0.04%
2020/08/10	2	17.75	7	17.81	18.10	-5	2,577	-0.19%
2020/08/07	1	17.80	0	0.00	17.75	1	2,596	0.04%
2020/07/31	0	0.00	1	17.20	17.30	-1	2,788	-0.04%
2020/07/29	0	0.00	6	17.20	17.20	-6	2,960	-0.20%
2020/07/28	9	16.87	0	0.00	16.75	9	3,003	0.30%
2020/07/27	20	17.35	0	0.00	17.20	20	3,082	0.65%
2020/07/24	2	17.78	1	17.95	17.75	1	3,109	0.03%
2020/07/23	0	0.00	5	18.20	18.20	-5	3,102	-0.16%
2020/07/21	1	19.05	2	19.05	19.10	-1	3,063	-0.03%
2020/07/20	0	0.00	4.3	19.00	19.00	-4.3	3,069	-0.14%
2020/07/14	2	19.05	1	19.15	19.10	1	3,185	0.03%
2020/07/13	0.3	19.00	1	19.10	19.15	-0.7	3,222	-0.02%
2020/07/10	2	19.00	0	0.00	19.05	2	3,243	0.06%
2020/07/09	0	0.00	1	19.25	19.30	-1	3,249	-0.03%
2020/07/02	30	19.08	1	19.20	19.20	29	3,350	0.87%
2020/07/01	1	19.00	4	19.03	19.05	-3	3,378	-0.09%
2020/06/30	35	18.80	0	0.00	18.95	35	3,388	1.03%
2020/06/22	0	0.00	8	19.20	19.10	-8	3,545	-0.23%
2020/06/19	4	18.78	0	0.00	18.65	4	3,561	0.11%
2020/06/17	101	19.00	0	0.00	18.95	101	3,564	2.83%	大買/鉅額交易
2020/06/16	30	19.05	0	0.00	19.05	30	3,630	0.83%
2020/06/15	0.5	18.80	40	18.80	18.80	-39.5	3,700	-1.07%
2020/06/12	2	18.40	5	18.55	18.70	-3	3,759	-0.08%
2020/06/11	2	19.00	3	18.90	18.90	-1	3,772	-0.03%
2020/06/10	0	19.45	40	19.40	19.40	-40	3,726	-1.07%
2020/06/09	0	0.00	9	19.55	19.55	-9	3,734	-0.24%
2020/06/03	0	0.00	4	19.45	19.60	-4	3,617	-0.11%
2020/06/02	20	19.45	0	0.00	19.40	20	3,557	0.56%
2020/06/01	20	19.35	9	19.60	19.35	11	3,531	0.31%
2020/05/29	5	19.00	71	19.10	19.00	-66	3,495	-1.89%
2020/05/27	5	19.49	0	0.00	19.45	5	3,454	0.14%
2020/05/26	50	19.50	15	19.48	19.40	35	3,424	1.02%
2020/05/22	44	19.43	1	19.20	19.00	43	3,304	1.30%
2020/05/21	0	0.00	1	19.30	19.35	-1	3,226	-0.03%
2020/05/20	56	19.83	2	19.18	19.20	54	3,183	1.70%
2020/05/19	61	19.46	51	19.90	19.90	10	3,085	0.32%
2020/05/18	1	18.65	1	18.25	18.50	0	2,803	0.00%
2020/05/14	1	17.60	0	0.00	17.40	1	2,711	0.04%
2020/05/08	1	18.75	0	0.00	18.60	1	2,566	0.04%
2020/05/06	50	19.00	1	19.10	18.80	49	2,476	1.98%
2020/05/05	0	0.00	30	18.20	18.15	-30	2,352	-1.28%
2020/05/04	2	17.70	0	0.00	17.75	2	2,310	0.09%
2020/04/29	1	17.10	45	17.18	17.15	-44	2,190	-2.01%
2020/04/28	0	0.00	5	16.55	16.65	-5	2,152	-0.23%
2020/04/27	6	16.24	5	16.40	16.45	1	2,163	0.05%
2020/04/17	42	16.65	0	0.00	16.40	42	2,008	2.09%
2020/03/31	0	0.00	1	14.00	14.15	-1	1,731	-0.06%
2020/03/27	1	13.65	0	0.00	13.50	1	1,652	0.06%
2020/03/25	0	0.00	9	13.93	14.00	-9	1,546	-0.58%
2020/03/24	3	12.80	3	12.90	13.10	0	1,497	0.00%
2020/03/23	0	0.00	1	12.05	12.30	-1	1,484	-0.07%
2020/03/20	10	12.35	15	12.65	12.70	-5	1,474	-0.34%
2020/03/19	25	11.65	0	0.00	11.65	25	1,406	1.78%
2020/03/18	30	12.93	0	0.00	12.90	30	1,338	2.24%
2020/03/13	2	16.15	0	0.00	16.60	2	1,139	0.18%
2020/03/10	5	18.50	5	18.80	18.90	0	1,057	0.00%
2020/03/09	3	18.82	0	0.00	18.80	3	1,052	0.29%
2020/03/02	30	19.60	0	0.00	19.45	30	1,022	2.93%
2020/02/21	31	19.60	0	0.00	19.65	31	1,036	2.99%
2020/02/10	2	18.90	0	0.00	18.90	2	1,371	0.15%
2020/01/30	1	19.30	7	19.18	19.10	-6	1,656	-0.36%
2020/01/10	1	20.95	0	0.00	21.05	1	2,073	0.05%
2020/01/08	0	0.00	7	21.51	21.50	-7	2,084	-0.34%
2020/01/06	0	0.00	2	21.98	22.00	-2	2,072	-0.10%
2020/01/03	1	21.25	6	21.73	21.80	-5	2,007	-0.25%
2019/12/23	3	21.30	0	0.00	21.25	3	2,028	0.15%
2019/12/19	2	21.05	0	0.00	21.15	2	2,081	0.10%
2019/12/18	2	21.25	0	0.00	21.30	2	2,137	0.09%
2019/12/17	0	0.00	1	21.30	21.30	-1	2,154	-0.05%
2019/12/13	6	21.00	3	21.00	21.00	3	2,187	0.14%
2019/12/05	2	20.50	0	0.00	20.45	2	2,397	0.08%
2019/12/04	1	20.35	0	0.00	20.35	1	2,435	0.04%
2019/12/03	0.5	20.75	0	0.00	20.65	0.5	2,457	0.02%
2019/12/02	1	20.75	0	0.00	20.65	1	2,460	0.04%
2019/11/28	0	0.00	0.1	21.30	21.25	-0.1	2,454	0.00%
2019/11/20	1	21.80	0	0.00	21.70	1	2,457	0.04%
2019/11/18	2	21.13	2	21.15	21.25	0	2,448	0.00%
2019/11/11	3	22.57	0	22.40	22.40	3	2,440	0.12%
2019/11/08	1	23.40	4	23.41	23.45	-3	2,508	-0.12%
2019/11/07	3	23.05	3.1	23.15	23.20	-0.1	2,443	0.00%
2019/11/06	0	0.00	6	23.10	23.00	-6	2,405	-0.25%
2019/11/05	1	22.90	6	22.99	22.80	-5	2,368	-0.21%
2019/11/04	0	0.00	3	22.73	22.85	-3	2,359	-0.13%
2019/11/01	0.6	22.35	0	22.35	22.50	0.6	2,360	0.02%
2019/10/30	0	0.00	15	22.75	22.60	-15	2,316	-0.65%
2019/10/29	0	0.00	30	22.45	22.75	-30	2,279	-1.32%
2019/10/25	0	0.00	5	22.00	22.00	-5	2,114	-0.24%
2019/10/24	0	0.00	1	21.70	21.95	-1	2,098	-0.05%
2019/10/23	0	0.00	6	21.62	21.75	-6	2,121	-0.28%
2019/10/21	1	20.70	0	0.00	20.70	1	2,080	0.05%
2019/10/18	0	0.00	1	20.00	20.15	-1	2,060	-0.05%
2019/09/27	1	19.85	1	20.00	19.85	0	2,168	0.00%
2019/09/26	1	20.15	0	0.00	20.05	1	2,171	0.05%
2019/09/24	1	20.40	0	0.00	20.45	1	2,196	0.05%
2019/09/17	0	0.00	1	20.30	20.20	-1	2,132	-0.05%
2019/09/16	38	20.48	35	20.54	20.40	3	2,137	0.14%
2019/09/12	0	0.00	0.4	19.40	19.40	-0.4	2,027	-0.02%
2019/08/30	0	0.00	0	19.20	18.95	0	2,075	0.00%
2019/08/27	1	18.85	0	0.00	18.90	1	2,079	0.05%
2019/08/22	0.4	19.35	0	0.00	19.15	0.4	2,127	0.02%
2019/08/19	0	0.00	20	18.85	18.80	-20	2,134	-0.94%
2019/08/13	25	18.75	1	18.65	18.75	24	2,084	1.15%
2019/07/31	2	21.50	0	0.00	21.40	2	2,165	0.09%
2019/07/25	34	22.02	2	22.00	22.15	32	2,239	1.43%
2019/07/24	2	24.20	0	0.00	24.15	2	2,155	0.09%
2019/07/23	4	24.23	13	24.22	24.25	-9	2,081	-0.43%
2019/07/22	0	0.00	4	24.05	24.15	-4	2,039	-0.20%
2019/07/19	11	24.05	0	0.00	24.05	11	2,015	0.55%
2019/07/17	0	0.00	5	24.10	24.10	-5	2,021	-0.25%
2019/07/11	0	0.00	1	23.70	23.75	-1	2,014	-0.05%
2019/07/05	1	23.65	0	0.00	23.55	1	2,024	0.05%
2019/07/01	0	0.00	13	23.90	23.90	-13	2,082	-0.62%
2019/06/28	0	0.00	20	23.90	23.90	-20	2,099	-0.95%
2019/06/27	0	0.00	1	23.85	23.85	-1	2,128	-0.05%
2019/06/26	0	0.00	1	23.35	23.45	-1	2,097	-0.05%
2019/06/25	2	23.55	0	0.00	23.50	2	2,095	0.10%
2019/06/24	0	0.00	2	23.65	23.60	-2	2,094	-0.10%
2019/06/21	0	0.00	1	23.55	23.40	-1	2,098	-0.05%
2019/06/20	1	23.45	0	0.00	23.60	1	2,094	0.05%
2019/06/19	0	0.00	1	23.30	23.30	-1	2,081	-0.05%
2019/06/13	0	0.00	2	22.60	22.70	-2	2,124	-0.09%
2019/06/12	0	0.00	1	22.45	22.40	-1	2,320	-0.04%
2019/06/11	0	0.00	20	22.35	22.45	-20	2,349	-0.85%
2019/05/30	0	0.00	1	21.75	21.70	-1	2,653	-0.04%
2019/05/29	9	21.80	0	0.00	21.65	9	2,667	0.34%
2019/05/23	1	21.10	0	0.00	21.15	1	2,677	0.04%
2019/05/20	4	21.14	0	0.00	20.90	4	2,704	0.15%
2019/05/17	6	21.19	0	0.00	21.00	6	2,707	0.22%
2019/05/16	9	21.74	0	0.00	21.70	9	2,681	0.34%
2019/05/15	8	22.19	0	22.35	22.15	8	2,671	0.30%
2019/05/10	2	22.80	0	0.00	22.80	2	2,684	0.07%
2019/05/08	1	22.95	0	0.00	23.00	1	2,706	0.04%
2019/05/07	11	23.30	0	0.00	23.20	11	2,711	0.41%
2019/05/06	23	23.37	0	0.00	23.20	23	2,712	0.85%
2019/05/03	2	23.25	0	0.00	23.35	2	2,675	0.07%
2019/04/29	3	22.77	0	0.00	22.75	3	2,649	0.11%
2019/04/22	1	22.95	0	0.00	22.90	1	2,761	0.04%
2019/04/19	1	22.75	0	0.00	22.75	1	2,785	0.04%
2019/04/16	1	22.65	10	22.70	22.70	-9	2,972	-0.30%
2019/04/12	0	0.00	1	22.65	22.60	-1	3,009	-0.03%
2019/04/11	0	0.00	1	22.80	22.75	-1	3,000	-0.03%
2019/04/10	0	0.00	10	22.90	23.00	-10	2,975	-0.34%
2019/04/09	12	23.09	0	0.00	23.10	12	2,947	0.41%
2019/04/03	0	22.60	0	0.00	22.55	0	2,921	0.00%
2019/04/02	10	22.58	0	0.00	22.35	10	2,922	0.34%
2019/03/28	2	22.65	0	0.00	22.60	2	2,925	0.07%
2019/03/26	2	22.80	0	0.00	22.75	2	2,922	0.07%
2019/03/22	0	0.00	2	23.10	22.85	-2	2,923	-0.07%
2019/03/21	0	0.00	5	22.85	22.90	-5	2,905	-0.17%
2019/03/19	2	22.65	0	0.00	22.65	2	2,917	0.07%
2019/03/18	5	22.65	0	0.00	22.75	5	2,933	0.17%
2019/03/15	3	22.60	0	0.00	22.50	3	2,910	0.10%
2019/03/14	10	22.80	0	0.00	22.80	10	2,786	0.36%
2019/03/08	13	23.58	0	0.00	23.75	13	2,846	0.46%
2019/03/07	3	24.05	3	23.95	23.95	0	2,800	0.00%
2019/03/06	3	23.80	0	0.00	23.90	3	2,755	0.11%
2019/03/04	2	23.75	0	0.00	23.90	2	2,754	0.07%
2019/02/13	0	0.00	5	23.75	23.85	-5	2,635	-0.19%
2019/01/22	1	22.95	0	0.00	23.20	1	2,758	0.04%
2019/01/21	1	23.30	0	0.00	23.30	1	2,781	0.04%
2019/01/18	0	0.00	2	23.20	23.15	-2	2,770	-0.07%
2019/01/17	0	0.00	2	23.20	22.90	-2	2,799	-0.07%
2019/01/15	0	0.00	2	22.95	22.90	-2	2,831	-0.07%
2019/01/14	2	22.70	0	0.00	22.75	2	2,873	0.07%
2019/01/11	2	22.80	0	0.00	22.55	2	3,031	0.07%
2019/01/10	3	22.95	0	0.00	22.90	3	3,225	0.09%
2019/01/09	2	22.25	10	22.85	22.90	-8	3,218	-0.25%
2018/12/26	0	0.00	1	22.25	22.00	-1	3,249	-0.03%
2018/12/25	10	22.15	9	22.50	22.75	1	3,278	0.03%
2018/12/24	0	0.00	10	23.00	22.70	-10	3,336	-0.30%
2018/12/18	10	22.30	0	0.00	22.25	10	3,530	0.28%
2018/12/12	5	23.18	0	0.00	23.20	5	3,691	0.14%
2018/12/11	0	0.00	10	22.90	22.75	-10	3,687	-0.27%
2018/12/10	10	22.35	5	22.40	22.60	5	3,700	0.14%
2018/12/07	0	0.00	10	22.90	23.00	-10	3,723	-0.27%
2018/12/06	10	22.30	0	0.00	22.30	10	3,704	0.27%
2018/12/05	0	0.00	3	22.70	22.75	-3	3,764	-0.08%
2018/12/04	0	0.00	5	23.13	23.10	-5	3,865	-0.13%
2018/12/03	0	0.00	10	22.85	23.10	-10	3,829	-0.26%
2018/11/29	0	0.00	2	20.80	20.85	-2	3,739	-0.05%
2018/11/28	0	0.00	1	20.40	20.45	-1	3,721	-0.03%
2018/11/20	10	20.15	0	0.00	20.10	10	3,818	0.26%
2018/11/08	2	20.50	26	20.52	20.35	-24	4,356	-0.55%
2018/11/05	0	0.00	2	18.70	18.70	-2	4,414	-0.05%
2018/11/02	11	18.40	0	0.00	18.40	11	4,370	0.25%
2018/11/01	1	18.65	0	0.00	18.65	1	4,324	0.02%
2018/10/30	10	17.60	0	0.00	17.85	10	4,298	0.23%
2018/10/26	0	0.00	1	17.65	17.95	-1	4,286	-0.02%
2018/10/24	2	18.40	0	0.00	18.45	2	4,259	0.05%
2018/10/22	4	18.75	0	0.00	18.90	4	4,191	0.10%
2018/10/19	1	18.20	2	18.80	18.15	-1	4,177	-0.02%
2018/10/18	22	19.85	3	20.50	19.50	19	4,094	0.46%
2018/10/15	0	0.00	1	22.55	22.70	-1	3,797	-0.03%
2018/10/12	1	22.50	0	0.00	22.80	1	3,786	0.03%
2018/10/11	3	23.08	0	0.00	22.65	3	3,769	0.08%
2018/10/03	0	0.00	1	25.00	25.00	-1	3,616	-0.03%
2018/10/02	2	25.70	1	25.75	25.50	1	3,560	0.03%
2018/09/28	7	25.70	0	0.00	25.50	7	3,500	0.20%
2018/09/25	1	25.30	0	0.00	25.35	1	3,474	0.03%
2018/09/21	0	0.00	4	25.50	25.40	-4	3,475	-0.12%
2018/09/20	1	24.85	0	0.00	24.35	1	3,449	0.03%
2018/09/19	2	25.00	0	0.00	24.85	2	3,434	0.06%
2018/09/18	2	25.00	0	0.00	24.85	2	3,456	0.06%
2018/09/13	1.7	25.34	0.1	25.60	25.35	1.6	3,429	0.05%
2018/09/10	10	28.20	0	0.00	25.95	10	3,259	0.31%
2018/09/03	2	29.75	1	29.65	29.65	1	3,118	0.03%
2018/08/31	3	29.95	0	0.00	30.05	3	3,179	0.09%
2018/08/30	0	0.00	3	29.85	29.80	-3	3,206	-0.09%
2018/08/24	0	0.00	1	30.05	30.30	-1	3,252	-0.03%
2018/08/22	3	30.85	1	31.10	31.00	2	3,181	0.06%
2018/08/20	0	0.00	13	30.66	30.40	-13	3,098	-0.42%
2018/08/16	0	0.00	3	30.15	30.35	-3	3,104	-0.10%
2018/08/15	9	30.46	9	30.87	30.75	0	3,149	0.00%
2018/08/10	0	0.00	1	28.70	28.75	-1	3,002	-0.03%
2018/08/08	0	0.00	1	29.05	29.05	-1	3,176	-0.03%
2018/08/01	0	0.00	1	29.30	29.25	-1	3,555	-0.03%
2018/07/31	0	0.00	1	28.85	29.00	-1	3,558	-0.03%
2018/07/27	0	0.00	1	28.45	28.35	-1	3,525	-0.03%
2018/07/26	1	28.35	0	0.00	28.35	1	3,529	0.03%
2018/07/24	1	29.65	0	0.00	29.90	1	3,448	0.03%
2018/07/06	0	0.00	1	29.55	28.90	-1	4,183	-0.02%
2018/07/02	2	30.53	21	30.60	30.80	-19	4,364	-0.44%
2018/06/28	1	29.90	5	29.85	29.60	-4	4,308	-0.09%
2018/06/27	0	0.00	22	29.54	29.60	-22	4,291	-0.51%
2018/06/25	22	28.95	0	0.00	28.80	22	4,390	0.50%
2018/06/21	3	29.40	0	0.00	29.25	3	4,479	0.07%
2018/06/20	0	0.00	10	29.90	29.35	-10	4,515	-0.22%
2018/06/19	10	29.80	0	0.00	29.60	10	4,576	0.22%
2018/06/15	0	0.00	20	30.25	30.00	-20	4,706	-0.42%
2018/06/14	20	29.80	0	0.00	29.80	20	4,730	0.42%
2018/06/11	20	30.05	0	0.00	30.00	20	5,111	0.39%
2018/06/08	1	30.30	20	30.45	30.20	-19	5,137	-0.37%
2018/06/07	1	30.25	1	30.20	30.15	0	5,118	0.00%
2018/06/05	30	29.90	0	0.00	29.90	30	5,233	0.57%
2018/05/31	3	30.20	0	0.00	29.85	3	5,260	0.06%
2018/05/30	3	29.97	0	0.00	30.15	3	5,268	0.06%
2018/05/25	1	30.35	0	0.00	30.50	1	5,387	0.02%
2018/05/24	3	30.85	0	0.00	30.80	3	5,368	0.06%
2018/05/23	3	31.50	5	32.00	31.40	-2	5,350	-0.04%
2018/05/16	0	0.00	3	31.33	31.60	-3	5,245	-0.06%
2018/05/15	2	30.10	0	0.00	30.15	2	5,151	0.04%
2018/05/10	0	0.00	1	30.65	30.50	-1	5,108	-0.02%
2018/05/09	8	30.51	1	30.60	30.30	7	5,070	0.14%
2018/04/18	0	0.00	1	34.00	34.20	-1	5,693	-0.02%
2018/04/16	0	0.00	2	33.75	33.95	-2	5,726	-0.03%
2018/04/11	0	0.00	1	33.15	32.40	-1	5,689	-0.02%
2018/04/10	0	0.00	1	33.10	33.10	-1	5,668	-0.02%
2018/03/19	0	32.70	2	33.85	32.70	-2	6,828	-0.03%
2018/03/16	2	33.55	0	0.00	33.70	2	6,707	0.03%
2018/03/14	1	32.20	0	0.00	31.85	1	6,512	0.02%
2018/03/13	2	32.60	2	32.30	32.40	0	6,521	0.00%
2018/03/09	0	0.00	1	32.40	32.40	-1	6,496	-0.02%
2018/03/08	2	32.18	0	0.00	31.60	2	6,563	0.03%
2018/02/22	0	0.00	0	32.90	32.75	0	6,489	0.00%
2018/02/08	1	32.15	1	32.05	32.05	0	6,939	0.00%
2018/01/31	0	0.00	0.1	33.65	33.65	-0.1	7,278	0.00%
2018/01/30	6	35.02	17	34.07	33.65	-11	7,274	-0.15%
2018/01/29	0	35.45	2	35.25	35.55	-2	7,250	-0.03%
2018/01/26	0	0.00	1	32.95	33.85	-1	7,042	-0.01%
2018/01/25	1	33.05	1	33.40	32.85	0	7,033	0.00%
2018/01/24	1	32.30	0	0.00	32.45	1	6,988	0.01%
2018/01/23	0	0.00	1	32.10	32.10	-1	7,029	-0.01%
2018/01/17	1	32.90	0	0.00	32.65	1	7,034	0.01%
2018/01/16	2	33.50	0	0.00	33.10	2	7,009	0.03%
2018/01/15	1	33.70	0.4	33.50	33.60	0.7	6,962	0.01%
2018/01/12	11	33.85	2	33.98	33.80	9	6,929	0.13%
2018/01/11	0	0.00	3	32.27	32.70	-3	6,666	-0.05%
2018/01/10	1.2	31.98	0	0.00	32.00	1.2	6,592	0.02%
2018/01/09	1	32.65	0	0.00	32.20	1	6,553	0.02%
2018/01/03	0	0.00	0.3	32.55	32.75	-0.3	6,421	0.00%