華夏 (1305)-群益金鼎-嘉義券商分點個股進出

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
17.95
漲跌
▼0.20
漲幅
-1.10%
成交量
2,153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－群益金鼎-嘉義券商分點個股進出

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

群益金鼎-嘉義券商分點個股進出
群益金鼎-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	0	0.00	3	17.88	17.95	-3	1,264	-0.24%
2024/04/10	1	19.10	0	0.00	19.10	1	1,176	0.09%
2024/04/09	0	0.00	1	19.00	19.00	-1	1,161	-0.09%
2024/03/29	1	18.20	0	0.00	18.20	1	1,054	0.09%
2024/03/26	0	0.00	12	18.37	18.15	-12	1,079	-1.11%
2024/03/25	7	18.10	0	0.00	18.20	7	1,072	0.65%
2024/03/20	3	18.20	3.1	18.20	18.15	-0.1	1,135	-0.01%
2024/03/18	3	18.45	0	0.00	18.35	3	1,098	0.27%
2024/03/15	1	18.60	0	0.00	18.70	1	1,080	0.09%
2024/03/06	6	19.55	6	19.45	19.45	0	1,069	0.00%
2024/02/27	12	20.43	12	20.32	20.30	0	1,018	0.00%
2024/01/25	1	20.55	1	20.45	20.40	0	1,217	0.00%
2024/01/15	0	0.00	7	21.60	21.40	-7	1,241	-0.56%
2024/01/03	0	0.00	2	22.45	22.35	-2	1,599	-0.13%
2024/01/02	0	0.00	1	22.45	22.45	-1	1,603	-0.06%
2023/12/29	0	22.35	1	22.35	22.30	-1	1,600	-0.06%
2023/12/28	0.1	22.50	20.4	22.50	22.45	-20.3	1,612	-1.26%
2023/12/27	3.2	22.65	0	0.00	22.55	3.2	1,625	0.20%
2023/12/22	0	0.00	10	22.65	22.60	-10	1,677	-0.60%
2023/12/20	3	23.33	2	23.50	23.35	1	1,686	0.06%
2023/12/19	3	23.48	0	0.00	23.00	3	1,681	0.18%
2023/12/18	5	23.65	2	23.70	23.60	3	1,683	0.18%
2023/12/05	10	23.25	0	0.00	23.20	10	2,165	0.46%
2023/12/04	2	23.80	7	23.78	23.75	-5	2,160	-0.23%
2023/11/30	1	23.40	0	0.00	23.35	1	2,180	0.05%
2023/11/22	5	23.40	0	0.00	23.25	5	2,283	0.22%
2023/11/16	5	23.43	0	0.00	23.35	5	2,293	0.22%
2023/11/08	2	22.20	12.1	22.49	22.65	-10.1	2,406	-0.42%
2023/11/07	10	22.25	0	0.00	22.25	10	2,426	0.41%
2023/11/06	0	0.00	16	22.63	22.70	-16	2,453	-0.65%
2023/11/03	10	22.25	0	0.00	22.25	10	2,481	0.40%
2023/11/02	0	0.00	1	22.25	22.25	-1	2,553	-0.04%
2023/10/26	1	21.70	0	0.00	21.75	1	3,193	0.03%
2023/10/25	0	0.00	2	21.95	21.95	-2	3,299	-0.06%
2023/10/24	2	21.73	0	0.00	21.75	2	3,357	0.06%
2023/10/20	0	0.00	30	21.49	21.70	-30	3,400	-0.88%
2023/10/19	6	22.20	0	0.00	22.10	6	3,411	0.18%
2023/10/17	0	0.00	2	23.05	23.05	-2	3,277	-0.06%
2023/10/12	5	22.88	0	0.00	23.00	5	3,341	0.15%
2023/10/11	11	22.98	0	0.00	22.80	11	3,340	0.33%
2023/10/05	1	23.55	0	0.00	23.60	1	3,291	0.03%
2023/10/03	26	24.20	26	23.95	23.95	0	3,283	0.00%
2023/10/02	1	24.45	0	0.00	24.45	1	3,272	0.03%
2023/09/28	0	0.00	2	25.00	24.90	-2	3,266	-0.06%
2023/09/27	0	0.00	1	24.50	24.40	-1	3,250	-0.03%
2023/09/26	0	0.00	1	24.45	24.45	-1	3,213	-0.03%
2023/09/20	2	26.08	0	0.00	26.10	2	3,145	0.06%
2023/09/19	1	26.00	4	26.38	26.35	-3	3,136	-0.10%
2023/09/18	1	26.05	2	26.23	26.15	-1	3,080	-0.03%
2023/09/15	13	26.10	20	26.00	26.00	-7	3,057	-0.23%
2023/09/14	10	26.20	1	26.40	26.50	9	3,019	0.30%
2023/09/13	1	26.70	0	0.00	26.45	1	2,970	0.03%
2023/09/12	5	25.30	5	25.30	25.60	0	2,858	0.00%
2023/09/11	10	26.03	11	25.83	25.70	-1	2,803	-0.04%
2023/09/08	1	26.10	0	0.00	26.25	1	2,718	0.04%
2023/09/07	0	0.00	2	24.90	24.90	-2	2,585	-0.08%
2023/09/06	4	24.78	2	24.90	24.75	2	2,575	0.08%
2023/09/05	0	0.00	0	25.00	25.00	0	2,556	0.00%
2023/08/31	0	0.00	1	23.95	24.15	-1	2,478	-0.04%
2023/08/30	0	0.00	3	23.68	23.85	-3	2,469	-0.12%
2023/08/24	0	0.00	0.5	22.90	23.05	-0.5	2,464	-0.02%
2023/08/22	1	23.10	0	0.00	23.00	1	2,469	0.04%
2023/08/18	51.3	23.61	1	23.85	23.80	50.3	2,462	2.04%
2023/08/15	4.2	24.80	2	24.95	24.75	2.2	2,367	0.09%
2023/08/14	0	0.00	20	24.70	24.30	-20	2,330	-0.86%
2023/08/11	2	25.55	2	25.30	25.50	0	2,293	0.00%
2023/08/10	2	25.75	36	25.55	25.65	-34	2,277	-1.49%
2023/08/09	6	25.88	24	25.75	25.70	-18	2,243	-0.80%
2023/08/08	3	25.78	3	25.98	25.65	0	2,190	0.00%
2023/08/07	5	25.68	3	26.07	25.80	2	2,127	0.09%
2023/08/04	20	25.00	0	0.00	25.40	20	2,050	0.98%
2023/08/02	7	25.69	64	25.48	25.55	-57	1,954	-2.92%
2023/07/31	7	24.36	5	24.41	24.30	2	1,636	0.12%
2023/07/27	0	0.00	3	22.90	22.85	-3	1,440	-0.21%
2023/07/25	3	22.10	0	0.00	22.10	3	1,344	0.22%
2023/07/17	0	0.00	22	22.50	22.55	-22	1,139	-1.93%
2023/07/13	3	22.35	0	0.00	22.45	3	1,133	0.26%
2023/07/11	4	22.60	0	0.00	22.65	4	1,139	0.35%
2023/07/04	0	0.00	10	23.65	23.60	-10	1,174	-0.85%
2023/07/03	40	23.70	0	0.00	23.65	40	1,194	3.35%
2023/06/30	31	23.50	0	0.00	23.40	31	1,201	2.58%
2023/06/29	30	23.40	0	0.00	23.55	30	1,213	2.47%
2023/06/21	1	23.90	0	0.00	23.95	1	1,227	0.08%
2023/06/16	2	24.35	5	24.40	24.25	-3	1,303	-0.23%
2023/06/15	0	0.00	31	23.85	23.95	-31	1,324	-2.34%
2023/06/13	20	23.95	0	0.00	24.00	20	1,452	1.38%
2023/06/12	0	0.00	20	24.10	24.10	-20	1,482	-1.35%
2023/06/08	5	24.15	5	24.20	24.05	0	1,661	0.00%
2023/06/05	0	0.00	0.6	24.30	24.30	-0.6	1,732	-0.03%
2023/06/02	0	0.00	1	23.90	23.75	-1	1,752	-0.06%
2023/05/22	0	0.00	5	24.40	24.45	-5	2,039	-0.25%
2023/05/16	12	23.40	0	0.00	23.65	12	2,050	0.59%
2023/05/12	20	23.43	0	0.00	23.50	20	2,076	0.96%
2023/05/11	20	23.43	0	0.00	23.30	20	2,091	0.96%
2023/05/09	1	23.45	0.1	23.85	23.75	0.9	2,107	0.04%
2023/05/05	10	24.25	10	24.15	24.15	0	2,296	0.00%
2023/05/04	0	0.00	4	24.33	24.60	-4	2,351	-0.17%
2023/05/03	24	24.49	22	24.05	24.05	2	2,434	0.08%
2023/04/28	25	25.10	28	25.09	25.05	-3	2,520	-0.12%
2023/04/27	19	24.97	0	0.00	25.05	19	2,597	0.73%
2023/04/21	1.1	25.15	0	0.00	25.05	1.1	2,853	0.04%
2023/04/20	3	25.73	0	0.00	25.55	3	3,105	0.10%
2023/04/19	1	26.30	0	0.00	26.15	1	3,129	0.03%
2023/04/18	1.1	27.02	1	26.85	26.75	0.1	3,150	0.00%
2023/04/17	4	27.18	2	27.30	27.05	2	3,202	0.06%
2023/04/14	1	26.95	0	0.00	27.00	1	3,221	0.03%
2023/04/13	2	27.10	2	27.20	26.80	0	3,265	0.00%
2023/04/12	0	0.00	2	26.98	26.95	-2	3,314	-0.06%
2023/04/11	1	26.75	6	26.75	26.70	-5	3,356	-0.15%
2023/04/10	0	0.00	1	27.05	27.00	-1	3,443	-0.03%
2023/04/07	0	0.00	2	27.10	27.05	-2	3,535	-0.06%
2023/04/06	3	26.62	1	26.65	26.70	2	3,604	0.06%
2023/03/31	0	0.00	5	26.35	26.30	-5	3,870	-0.13%
2023/03/29	0	0.00	5.1	26.05	26.10	-5.1	4,084	-0.13%
2023/03/28	1	26.15	5	26.15	25.90	-4	4,171	-0.10%
2023/03/27	0	0.00	5	26.15	26.05	-5	4,216	-0.12%
2023/03/24	0	0.00	1	26.40	26.35	-1	4,311	-0.02%
2023/03/23	0	0.00	1	26.60	26.45	-1	4,464	-0.02%
2023/03/22	1	26.15	0	0.00	26.15	1	4,585	0.02%
2023/03/21	6	26.65	1	26.45	26.30	5	4,736	0.11%
2023/03/20	3	27.12	2	27.20	27.10	1	5,044	0.02%
2023/03/16	1	25.20	1	25.65	25.60	0	5,254	0.00%
2023/03/15	0	0.00	2	26.40	25.75	-2	5,224	-0.04%
2023/03/14	5	25.39	3	25.82	26.20	2	5,205	0.04%
2023/03/13	2	26.13	0	0.00	26.00	2	5,115	0.04%
2023/03/09	2	27.65	0	0.00	27.55	2	5,047	0.04%
2023/03/08	1	28.10	8	28.11	28.05	-7	5,104	-0.14%
2023/03/07	20	28.33	0	0.00	28.35	20	5,078	0.39%
2023/03/06	3	28.15	3	28.53	28.20	0	5,067	0.00%
2023/03/03	2	27.55	2	27.65	27.55	0	4,959	0.00%
2023/03/02	3	27.97	2	27.83	27.55	1	4,946	0.02%
2023/03/01	1	27.65	0	0.00	27.70	1	4,870	0.02%
2023/02/24	0	0.00	8.1	28.62	28.55	-8.1	4,828	-0.17%
2023/02/23	0	0.00	1.1	28.54	28.25	-1.1	4,801	-0.02%
2023/02/21	0	0.00	0.1	28.10	28.15	-0.1	4,793	0.00%
2023/02/20	5	28.10	1	28.05	28.00	4	4,800	0.08%
2023/02/16	1	27.75	0	0.00	27.75	1	4,821	0.02%
2023/02/15	1	27.75	2	27.80	27.70	-1	4,815	-0.02%
2023/02/14	0	0.00	5	27.71	27.90	-5	4,801	-0.10%
2023/02/13	0	0.00	19	26.92	27.35	-19	4,788	-0.40%
2023/02/10	15	26.93	16	26.70	26.70	-1	4,791	-0.02%
2023/02/09	4	27.31	0	0.00	27.20	4	4,769	0.08%
2023/02/08	18	27.65	0	0.00	27.55	18	4,757	0.38%
2023/02/07	0	0.00	19	27.90	27.80	-19	4,760	-0.40%
2023/02/06	0	0.00	23.4	27.61	27.45	-23.4	4,745	-0.49%
2023/02/03	50	27.70	13	27.44	27.20	37	4,696	0.79%
2023/02/02	4	28.50	2	28.60	28.35	2	4,543	0.04%
2023/02/01	1	29.00	19	29.09	29.20	-18	4,474	-0.40%
2023/01/30	23	28.79	0.1	28.75	28.70	22.9	4,323	0.53%
2023/01/17	0	0.00	0.1	28.95	29.10	-0.1	4,240	0.00%
2023/01/12	6	28.06	6.1	28.19	28.40	-0.1	4,116	0.00%
2023/01/11	0	0.00	11.1	28.02	28.30	-11.1	4,036	-0.27%
2023/01/10	4	27.90	9	28.00	28.00	-5	3,929	-0.13%
2023/01/09	3	26.72	6	26.84	26.80	-3	3,662	-0.08%
2023/01/06	0	0.00	2	26.18	26.50	-2	3,617	-0.06%
2023/01/05	9	26.17	4	26.20	25.80	5	3,595	0.14%
2023/01/04	1	26.75	0	0.00	26.75	1	3,532	0.03%
2023/01/03	0	0.00	1	26.75	26.70	-1	3,506	-0.03%
2022/12/30	1	26.55	0	0.00	26.40	1	3,446	0.03%
2022/12/29	1	26.65	6	26.58	26.80	-5	3,383	-0.15%
2022/12/28	2	26.98	17	26.91	27.10	-15	3,335	-0.45%
2022/12/27	3	26.90	5	27.06	26.55	-2	3,238	-0.06%
2022/12/26	5	26.33	7	26.54	26.90	-2	3,138	-0.06%
2022/12/23	24	26.35	24	26.49	26.50	0	3,055	0.00%
2022/12/22	3	25.85	7	25.63	26.20	-4	2,820	-0.14%
2022/12/21	0	0.00	1	24.00	24.05	-1	2,646	-0.04%
2022/12/20	1	23.45	0	0.00	23.45	1	2,635	0.04%
2022/12/19	1	24.50	0	0.00	24.40	1	2,562	0.04%
2022/12/16	27	25.86	1	25.25	25.25	26	2,508	1.04%
2022/12/15	8	25.99	14	26.12	25.80	-6	2,413	-0.25%
2022/12/14	16	25.29	6	25.16	25.35	10	2,253	0.44%
2022/12/13	14	25.33	15.2	25.81	25.90	-1.2	2,115	-0.06%
2022/12/12	11	25.00	22	24.99	25.60	-11	1,944	-0.57%
2022/12/09	0	0.00	21.3	24.16	24.35	-21.3	1,596	-1.33%
2022/12/08	10	21.35	10	21.85	22.15	0	1,270	0.00%
2022/12/07	10	21.43	10	21.53	21.50	0	1,260	0.00%
2022/12/01	1	22.30	0	0.00	22.10	1	1,228	0.08%
2022/11/30	1	22.55	1	22.75	22.35	0	1,197	0.00%
2022/11/24	0	0.00	0.1	21.00	20.95	-0.1	1,107	-0.01%
2022/11/22	0	0.00	0.5	20.60	20.60	-0.5	1,122	-0.04%
2022/11/21	5	20.40	5	20.40	20.40	0	1,127	0.00%
2022/11/18	10	20.55	0	0.00	20.70	10	1,133	0.88%
2022/11/16	10	20.40	0	0.00	20.30	10	1,118	0.89%
2022/11/08	0.5	20.40	0	0.00	20.40	0.5	1,073	0.05%
2022/11/07	0	0.00	20	19.93	20.05	-20	1,075	-1.86%
2022/11/04	0.1	19.50	24	19.49	19.60	-23.9	1,066	-2.24%
2022/11/03	44	19.41	0	0.00	19.40	44	1,089	4.04%
2022/11/02	10	19.55	10	19.75	19.75	0	1,092	0.00%
2022/10/28	0	0.00	2	19.80	19.80	-2	1,222	-0.16%
2022/10/27	2	20.00	1	20.15	20.00	1	1,230	0.08%
2022/10/25	5	19.25	5	19.30	19.30	0	1,244	0.00%
2022/10/24	1	19.60	0	0.00	19.40	1	1,251	0.08%
2022/10/18	0.1	19.95	10	19.68	19.95	-9.9	1,365	-0.72%
2022/10/17	5	19.25	0	0.00	19.45	5	1,366	0.37%
2022/10/14	0	0.00	1	19.65	19.70	-1	1,366	-0.07%
2022/10/13	6	19.91	0	0.00	19.10	6	1,376	0.44%
2022/10/05	1.5	20.90	0	0.00	20.85	1.5	1,433	0.10%
2022/09/29	0	0.00	0.1	20.10	20.20	-0.1	1,538	-0.01%
2022/09/28	0	0.00	15	19.50	19.50	-15	1,517	-0.99%
2022/09/26	0	0.00	10	20.70	20.65	-10	1,471	-0.68%
2022/09/21	1	22.25	0	0.00	22.20	1	1,456	0.07%
2022/09/20	0	0.00	0.2	22.65	22.35	-0.2	1,455	-0.01%
2022/09/08	0	0.00	0	23.15	23.20	0	1,468	0.00%
2022/09/06	20	23.00	0	0.00	22.80	20	1,463	1.37%
2022/08/29	2	23.45	0	0.00	23.55	2	1,454	0.14%
2022/08/22	1	24.25	1	24.35	24.25	0	1,430	0.00%
2022/08/19	20	24.20	0	0.00	24.30	20	1,425	1.40%
2022/08/17	1	24.40	0	0.00	24.10	1	1,427	0.07%
2022/08/12	2	24.03	2	24.18	23.95	0	1,419	0.00%
2022/08/11	0	0.00	1	23.50	23.65	-1	1,412	-0.07%
2022/08/09	0	0.00	4	23.00	23.00	-4	1,400	-0.29%
2022/08/08	15	22.22	16	22.58	22.55	-1	1,397	-0.07%
2022/08/04	12.1	22.83	6	22.78	22.75	6.1	1,417	0.43%
2022/08/03	5	24.85	5	24.80	24.80	0	1,338	0.00%
2022/08/02	0	0.00	2	25.20	25.10	-2	1,370	-0.15%
2022/08/01	2	25.18	16	25.54	25.55	-14	1,405	-1.00%
2022/07/28	14	25.49	0	0.00	25.05	14	1,412	0.99%
2022/07/27	7	27.61	0	0.00	27.85	7	1,352	0.52%
2022/07/20	2	28.45	1	28.55	28.15	1	1,283	0.08%
2022/07/18	0	0.00	2	27.20	27.70	-2	1,286	-0.16%
2022/07/15	4	26.95	2	27.05	26.90	2	1,287	0.16%
2022/07/13	4	26.93	12	27.01	27.00	-8	1,284	-0.62%
2022/07/12	3	26.23	3	26.22	25.85	0	1,265	0.00%
2022/07/11	1	27.30	0	0.00	27.25	1	1,245	0.08%
2022/07/07	1	27.65	0	0.00	28.30	1	1,222	0.08%
2022/07/06	5	29.15	0	0.00	28.50	5	1,206	0.41%
2022/07/05	2	30.00	2	30.28	30.05	0	1,244	0.00%
2022/07/04	2	29.60	0	0.00	29.60	2	1,256	0.16%
2022/06/30	3	31.23	4	30.95	30.60	-1	1,303	-0.08%
2022/06/29	2	31.43	2	31.50	31.75	0	1,317	0.00%
2022/06/27	0	0.00	2	31.85	31.90	-2	1,364	-0.15%
2022/06/24	2	31.30	2	31.20	31.35	0	1,376	0.00%
2022/06/23	2	30.30	7	30.64	30.60	-5	1,410	-0.35%
2022/06/22	1.1	30.40	0	0.00	30.15	1.1	1,504	0.07%
2022/06/21	0	0.00	4	30.85	31.00	-4	1,587	-0.25%
2022/06/20	0	0.00	0.7	30.20	30.10	-0.7	1,671	-0.04%
2022/06/17	4	31.13	14	31.23	31.20	-10	1,674	-0.60%
2022/06/16	3	32.33	3	32.57	31.60	0	1,702	0.00%
2022/06/15	2	32.28	1	32.20	32.20	1	1,727	0.06%
2022/06/13	0	0.00	8	32.25	32.10	-8	1,770	-0.45%
2022/06/08	0	0.00	2	32.80	32.85	-2	1,848	-0.11%
2022/06/07	0	0.00	2	32.20	32.30	-2	1,868	-0.11%
2022/06/01	2	31.73	2	31.70	31.80	0	2,044	0.00%
2022/05/31	1	31.40	0	0.00	31.40	1	2,158	0.05%
2022/05/24	0	0.00	0.5	30.70	30.80	-0.5	2,629	-0.02%
2022/05/19	0	0.00	7	30.80	30.75	-7	2,790	-0.25%
2022/05/18	0	0.00	5	30.70	31.10	-5	2,821	-0.18%
2022/05/17	0.1	30.20	0	0.00	30.30	0.1	2,839	0.00%
2022/05/16	1	29.75	0	0.00	29.65	1	2,916	0.03%
2022/05/11	6	30.23	1	30.25	30.05	5	3,340	0.15%
2022/05/10	0	0.00	3	30.70	30.70	-3	3,403	-0.09%
2022/05/09	0	0.00	5	32.60	31.60	-5	3,378	-0.15%
2022/05/06	5	33.00	0	0.00	33.05	5	3,367	0.15%
2022/05/04	0	0.00	1	33.30	33.60	-1	3,397	-0.03%
2022/05/03	0.3	33.30	1	33.30	33.40	-0.8	3,420	-0.02%
2022/04/29	0	0.00	5	33.26	33.25	-5	3,440	-0.15%
2022/04/28	1	32.55	1	32.75	32.95	0	3,471	0.00%
2022/04/27	3	32.77	11	32.61	32.55	-8	3,479	-0.23%
2022/04/26	2	33.10	0	0.00	33.30	2	3,528	0.06%
2022/04/25	6	33.10	1	33.10	33.10	5	3,560	0.14%
2022/04/22	4	33.56	4	33.70	33.65	0	3,553	0.00%
2022/04/20	0	0.00	3.1	33.85	33.85	-3.1	3,598	-0.09%
2022/04/19	2	33.35	0	0.00	33.45	2	3,615	0.06%
2022/04/18	4	33.05	5	33.15	33.15	-1	3,647	-0.03%
2022/04/15	2	33.48	1	33.50	33.50	1	3,724	0.03%
2022/04/14	0	0.00	1	33.95	33.95	-1	3,927	-0.03%
2022/04/13	1	33.55	0	0.00	33.90	1	3,968	0.03%
2022/04/12	2	33.30	0	0.00	33.25	2	3,998	0.05%
2022/04/11	4	33.95	0	0.00	33.60	4	4,014	0.10%
2022/04/08	0.1	34.30	0	0.00	34.40	0.1	4,003	0.00%
2022/04/07	2	34.65	0	0.00	34.20	2	4,010	0.05%
2022/04/06	1	34.95	1	34.90	34.95	0	3,999	0.00%
2022/04/01	1	35.15	2	35.05	35.25	-1	4,000	-0.02%
2022/03/31	1	35.45	0	0.00	35.00	1	4,005	0.02%
2022/03/30	2	35.28	1	35.45	35.35	1	4,031	0.02%
2022/03/25	0	0.00	2	35.95	35.95	-2	4,160	-0.05%
2022/03/24	0	0.00	1	35.60	35.90	-1	4,090	-0.02%
2022/03/23	2	35.40	10	35.33	35.55	-8	4,031	-0.20%
2022/03/22	13	34.87	0	0.00	34.95	13	3,982	0.33%
2022/03/18	6	34.70	4	34.94	34.70	2	4,014	0.05%
2022/03/16	3	33.85	0	0.00	33.70	3	4,092	0.07%
2022/03/15	1	33.85	0	0.00	33.80	1	4,108	0.02%
2022/03/14	2	34.23	0	0.00	34.15	2	4,155	0.05%
2022/03/11	0	0.00	1	34.20	34.20	-1	4,189	-0.02%
2022/03/09	0	0.00	4	34.10	34.00	-4	4,225	-0.09%
2022/03/04	7	35.63	2	36.10	35.60	5	4,253	0.12%
2022/03/03	5	35.90	4	36.11	36.25	1	4,266	0.02%
2022/03/02	1	35.40	0	0.00	35.45	1	4,168	0.02%
2022/03/01	1	35.70	0	0.00	35.60	1	4,205	0.02%
2022/02/25	1	34.30	0	0.00	34.55	1	4,292	0.02%
2022/02/24	0.4	34.46	6	35.10	34.20	-5.7	4,334	-0.13%
2022/02/23	6.2	34.96	0	0.00	35.05	6.2	4,351	0.14%
2022/02/22	8	35.10	2	35.93	34.90	6	4,492	0.13%
2022/02/21	8	35.55	7	35.46	35.50	1	4,532	0.02%
2022/02/18	11	35.15	6	35.45	35.15	5	4,592	0.11%
2022/02/17	6	35.25	2	35.35	35.25	4	4,631	0.09%
2022/02/16	1.1	34.98	0	0.00	35.35	1.1	4,720	0.02%
2022/02/15	5	35.46	0	35.50	35.25	5	4,848	0.10%
2022/02/14	1	36.20	2	36.00	35.55	-1	4,982	-0.02%
2022/02/11	1	35.60	1	35.40	35.65	0	5,007	0.00%
2022/02/10	0	0.00	1	35.15	35.10	-1	4,961	-0.02%
2022/02/08	1	34.40	1	34.60	34.55	0	5,261	0.00%
2022/02/07	5	33.60	2	33.50	34.30	3	5,345	0.06%
2022/01/26	7	33.05	0	0.00	32.95	7	5,463	0.13%
2022/01/25	1	33.05	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	34.10	5	34.15	33.90	-5	5,853	-0.09%
2022/01/20	0	0.00	3	34.30	34.25	-3	5,975	-0.05%
2022/01/19	4	34.64	2	34.55	34.20	2	6,055	0.03%
2022/01/18	0	0.00	3.3	34.34	34.25	-3.3	6,154	-0.05%
2022/01/12	2	33.50	0	0.00	33.75	2	6,994	0.03%
2022/01/11	1	33.50	1	33.40	33.55	0	7,192	0.00%
2022/01/10	0	0.00	5	34.10	33.80	-5	7,561	-0.07%
2022/01/07	14	35.39	9	35.12	34.75	5	7,773	0.06%
2022/01/05	3	34.90	1	35.00	34.80	2	8,511	0.02%
2022/01/04	0	0.00	14	35.05	34.90	-14	9,196	-0.15%
2021/12/29	0	0.00	2	34.80	34.80	-2	10,745	-0.02%
2021/12/27	0	0.00	4	34.30	34.30	-4	11,903	-0.03%
2021/12/24	2	35.10	2	34.60	34.60	0	12,609	0.00%
2021/12/23	1	34.55	0	0.00	34.60	1	13,998	0.01%
2021/12/22	13	34.73	6	34.65	34.65	7	16,436	0.04%
2021/12/21	0	0.00	1	34.20	34.10	-1	17,341	-0.01%
2021/12/17	0	0.00	1	33.65	33.45	-1	19,143	-0.01%
2021/12/16	1	33.30	3	33.45	33.30	-2	19,482	-0.01%
2021/12/15	1	33.35	0	0.00	33.35	1	19,611	0.01%
2021/12/14	0	0.00	2	33.90	33.50	-2	19,983	-0.01%
2021/12/10	0	0.00	1	34.35	34.30	-1	20,181	0.00%
2021/12/09	2	34.60	0	0.00	34.60	2	20,175	0.01%
2021/12/08	5	35.03	0	0.00	34.90	5	20,189	0.02%
2021/12/07	0	0.00	1	35.00	35.10	-1	20,142	0.00%
2021/12/06	0	0.00	2	34.50	34.65	-2	20,117	-0.01%
2021/12/03	2	34.53	0	0.00	34.30	2	20,129	0.01%
2021/11/30	3	34.07	41	34.00	33.90	-38	20,191	-0.19%
2021/11/29	1	34.00	2	34.05	34.15	-1	20,235	0.00%
2021/11/26	4	35.40	0	0.00	35.15	4	20,251	0.02%
2021/11/25	8	35.76	0	0.00	35.75	8	20,268	0.04%
2021/11/24	21	35.64	2.1	35.75	35.90	18.9	20,156	0.09%
2021/11/23	1	35.00	0	0.00	34.85	1	20,057	0.00%
2021/11/22	4	34.85	2	34.85	34.85	2	20,073	0.01%
2021/11/19	42	35.31	7	35.53	35.00	35	20,029	0.17%
2021/11/18	4	34.94	1	35.20	35.05	3	19,973	0.02%
2021/11/17	3.4	35.15	0.1	35.15	35.00	3.3	19,924	0.02%
2021/11/16	4	35.50	2	35.55	35.35	2	19,846	0.01%
2021/11/12	8	36.02	8	35.86	35.90	0	19,827	0.00%
2021/11/11	14	35.96	16	35.78	35.75	-2	19,643	-0.01%
2021/11/10	36	36.54	14	36.28	36.15	22	19,500	0.11%
2021/11/09	29	36.36	18	36.45	36.50	11	19,246	0.06%
2021/11/08	23.1	36.35	10	36.30	36.30	13.1	19,157	0.07%
2021/11/05	3	36.70	3	36.68	36.90	0	18,943	0.00%
2021/11/04	6	36.59	2	36.53	36.50	4	18,908	0.02%
2021/11/03	0	0.00	5	36.56	36.50	-5	18,843	-0.03%
2021/11/02	17	36.83	6	36.30	36.30	11	18,774	0.06%
2021/11/01	15	37.40	1.3	37.35	37.25	13.7	18,807	0.07%
2021/10/29	6	37.00	1.5	37.26	37.15	4.5	18,740	0.02%
2021/10/28	20	36.51	10.7	36.67	36.75	9.3	18,731	0.05%
2021/10/27	7	37.23	1	37.05	37.40	6	18,723	0.03%
2021/10/26	1.1	37.28	1	37.20	37.10	0.1	18,806	0.00%
2021/10/22	2.3	38.01	3	37.77	37.45	-0.7	18,631	0.00%
2021/10/21	0	0.00	2	39.05	39.35	-2	18,376	-0.01%
2021/10/20	6.1	38.86	13	38.86	38.85	-6.9	18,247	-0.04%
2021/10/19	2.3	39.87	1	40.10	40.05	1.3	18,122	0.01%
2021/10/18	21	40.36	4	40.30	39.90	17	17,952	0.09%
2021/10/15	4	39.65	4.1	39.46	39.35	-0.1	17,673	0.00%
2021/10/14	11.4	39.01	12	39.16	39.50	-0.6	17,490	0.00%
2021/10/13	7	42.26	9	42.54	41.40	-2	16,976	-0.01%
2021/10/12	16	44.08	10	44.52	42.45	6	16,720	0.04%
2021/10/08	6	43.67	8	43.59	43.20	-2	16,080	-0.01%
2021/10/07	29	43.39	24.7	43.75	44.50	4.3	15,724	0.03%
2021/10/06	10	44.50	6	44.70	43.95	4	15,314	0.03%
2021/10/05	17	43.77	14	44.18	45.10	3	14,841	0.02%
2021/10/04	10	45.01	9	44.97	43.20	1	14,349	0.01%
2021/10/01	51	44.56	52	44.72	44.45	-1	13,867	-0.01%
2021/09/30	44	45.71	45	45.90	46.30	-1	13,336	-0.01%
2021/09/29	122	45.81	152.1	45.79	46.15	-30.1	12,071	-0.25%	大買/大賣/
2021/09/28	31	43.17	27	43.20	43.95	4	9,851	0.04%
2021/09/27	5	42.03	20	41.92	43.10	-15	10,849	-0.14%
2021/09/24	7	38.79	34	38.26	39.30	-27	10,371	-0.26%
2021/09/23	13	36.99	13.3	37.57	38.50	-0.3	10,127	0.00%
2021/09/22	1	36.15	4	36.15	36.30	-3	9,916	-0.03%
2021/09/17	3	35.30	4	35.86	36.10	-1	9,856	-0.01%
2021/09/16	13	35.38	15	35.55	35.50	-2	9,546	-0.02%
2021/09/15	2	34.98	0	0.00	35.00	2	9,383	0.02%
2021/09/14	7	35.25	16	35.26	35.30	-9	9,400	-0.10%
2021/09/13	2	35.53	3	35.58	35.55	-1	9,457	-0.01%
2021/09/10	1	35.15	0	0.00	35.20	1	9,522	0.01%
2021/09/09	1	34.25	0	0.00	34.40	1	9,570	0.01%
2021/09/08	2	35.20	0	0.00	34.60	2	9,607	0.02%
2021/09/07	0	0.00	2	35.25	35.30	-2	9,788	-0.02%
2021/09/03	3.1	35.99	5	36.14	35.85	-1.9	9,820	-0.02%
2021/09/02	3	35.32	1	35.75	35.10	2	9,893	0.02%
2021/09/01	6	39.40	27	39.50	39.40	-21	9,867	-0.21%
2021/08/31	2	39.40	0	39.50	39.50	2	9,833	0.02%
2021/08/30	20	39.50	0	0.00	39.30	20	9,958	0.20%
2021/08/27	1	39.20	5	39.20	39.20	-4	10,221	-0.04%
2021/08/26	0	0.00	1	39.00	39.10	-1	10,416	-0.01%
2021/08/25	4	38.55	2	38.65	38.65	2	11,046	0.02%
2021/08/24	4	38.78	7	38.85	38.60	-3	11,173	-0.03%
2021/08/23	5	37.70	4	37.90	38.00	1	11,436	0.01%
2021/08/20	1	37.00	4	36.41	36.80	-3	11,591	-0.03%
2021/08/19	3	36.60	1	37.10	36.55	2	11,668	0.02%
2021/08/18	1	36.30	0	0.00	36.30	1	12,004	0.01%
2021/08/17	6	36.25	0	0.00	35.80	6	12,333	0.05%
2021/08/13	0.8	37.48	0	0.00	37.05	0.8	12,531	0.01%
2021/08/12	1	37.75	2	37.78	37.85	-1	12,625	-0.01%
2021/08/11	4.2	38.00	0	0.00	37.60	4.2	12,735	0.03%
2021/08/10	1	37.90	0	0.00	38.40	1	12,857	0.01%
2021/08/09	0	0.00	1	38.30	38.10	-1	12,979	-0.01%
2021/08/06	3	38.32	10	38.39	38.65	-7	13,103	-0.05%
2021/08/05	37	38.38	20	38.30	38.35	17	13,204	0.13%
2021/08/03	0	0.00	2	39.88	39.85	-2	13,479	-0.01%
2021/08/02	4	40.50	18	40.00	40.55	-14	13,761	-0.10%
2021/07/30	3	39.40	9	39.93	39.70	-6	14,299	-0.04%
2021/07/29	0	0.00	1	39.05	39.10	-1	14,485	-0.01%
2021/07/28	1	38.05	0	0.00	38.80	1	14,616	0.01%
2021/07/27	1	38.70	3.8	38.70	38.50	-2.8	14,856	-0.02%
2021/07/26	0	0.00	1	39.20	39.00	-1	15,191	-0.01%
2021/07/23	0	0.00	2	38.93	39.10	-2	15,448	-0.01%
2021/07/22	0	0.00	16	38.05	37.90	-16	15,475	-0.10%
2021/07/21	6	37.58	7	37.83	37.65	-1	15,590	-0.01%
2021/07/20	1	38.35	0	0.00	38.40	1	15,616	0.01%
2021/07/19	7	38.91	1	39.10	39.25	6	15,751	0.04%
2021/07/16	4	38.58	1	38.95	38.80	3	16,273	0.02%
2021/07/15	2	38.75	9	38.35	38.80	-7	16,387	-0.04%
2021/07/14	7	37.07	10	37.80	37.70	-3	16,735	-0.02%
2021/07/13	25	37.96	21	37.56	37.35	4	17,169	0.02%
2021/07/12	25	38.54	24	38.30	38.30	1	17,598	0.01%
2021/07/09	8	38.63	15	39.00	38.70	-7	18,127	-0.04%
2021/07/08	20	38.80	20.3	38.76	38.85	-0.3	18,268	0.00%
2021/07/07	22	38.45	3	38.27	38.15	19	18,376	0.10%
2021/07/06	7	38.99	35	38.85	39.20	-28	18,553	-0.15%
2021/07/05	14	39.30	16	39.42	39.20	-2	18,734	-0.01%
2021/07/02	86	41.58	51	41.44	39.05	35	18,592	0.19%
2021/07/01	8	40.51	35	40.84	41.60	-27	16,770	-0.16%
2021/06/30	1	37.25	14	37.55	37.85	-13	16,020	-0.08%
2021/06/29	2	37.18	22	37.03	37.00	-20	16,016	-0.12%
2021/06/28	10	36.45	21	37.01	37.20	-11	16,233	-0.07%
2021/06/25	20	36.66	11	36.84	36.50	9	16,401	0.05%
2021/06/24	7	36.28	6	36.93	36.90	1	16,599	0.01%
2021/06/23	14	36.21	3	36.38	36.25	11	16,759	0.07%
2021/06/22	2	36.10	2	36.13	36.15	0	16,898	0.00%
2021/06/21	17	35.29	15	35.30	35.20	2	17,031	0.01%
2021/06/18	10	36.45	15	36.26	36.20	-5	17,123	-0.03%
2021/06/17	20	36.48	21	36.81	36.80	-1	17,349	-0.01%
2021/06/16	18	37.48	13	37.19	36.50	5	17,461	0.03%
2021/06/15	18	36.11	12	36.37	36.45	6	17,428	0.03%
2021/06/11	48	36.09	44	36.18	36.15	4	17,474	0.02%
2021/06/10	51	35.94	47	36.13	36.45	4	17,662	0.02%
2021/06/09	0	0.00	42	36.65	36.50	-42	17,718	-0.24%
2021/06/08	26	37.04	20	37.04	37.05	6	17,866	0.03%
2021/06/07	60	37.06	48	37.13	37.20	12	18,242	0.07%
2021/06/04	83	37.56	34	37.47	37.45	49	18,638	0.26%
2021/06/03	11	36.90	11	37.40	37.10	0	19,392	0.00%
2021/06/02	59	37.42	88	37.02	36.60	-29	20,601	-0.14%
2021/06/01	32	35.39	36	35.67	35.90	-4	20,663	-0.02%
2021/05/31	43	35.58	14	35.62	35.60	29	21,267	0.14%
2021/05/28	13	34.96	29	34.92	34.85	-16	21,037	-0.08%
2021/05/27	33	33.91	17	34.10	34.20	16	21,094	0.08%
2021/05/26	14	34.06	2	33.80	34.05	12	21,248	0.06%
2021/05/25	22	34.94	29	34.63	35.50	-7	21,140	-0.03%
2021/05/24	8	31.91	10	32.49	32.30	-2	21,628	-0.01%
2021/05/21	9	32.31	11	31.56	32.25	-2	22,278	-0.01%
2021/05/20	5	31.93	1	31.90	30.85	4	22,314	0.02%
2021/05/19	21	31.76	1	31.60	32.10	20	22,379	0.09%
2021/05/18	1	31.45	12	30.78	31.65	-11	22,487	-0.05%
2021/05/17	5	29.51	16	28.87	29.00	-11	22,431	-0.05%
2021/05/14	13	32.58	9	32.43	31.80	4	22,296	0.02%
2021/05/13	10	31.65	45	31.63	31.65	-35	22,147	-0.16%
2021/05/12	56	33.07	40	32.49	32.20	16	22,025	0.07%
2021/05/11	82	36.15	84	35.52	35.00	-2	21,745	-0.01%
2021/05/10	75	36.49	40	36.53	36.90	35	21,516	0.16%
2021/05/07	18	36.44	142	35.89	36.55	-124	21,201	-0.58%	大賣/鉅額交易
2021/05/06	45	40.93	73	40.53	39.75	-28	20,640	-0.14%
2021/05/05	14	39.96	8	40.13	39.85	6	20,309	0.03%
2021/05/04	23	42.52	7	40.43	39.05	16	20,186	0.08%
2021/05/03	15	44.59	32.3	44.12	43.15	-17.3	19,931	-0.09%
2021/04/29	20	43.73	27	42.66	43.75	-7	19,648	-0.04%
2021/04/28	26	41.96	4	41.98	42.20	22	19,415	0.11%
2021/04/27	2	42.23	0	0.00	42.40	2	19,387	0.01%
2021/04/26	38	42.64	13	41.93	42.90	25	19,333	0.13%
2021/04/23	54	42.33	13	41.87	42.15	41	19,330	0.21%
2021/04/22	13	44.22	31.1	44.99	43.90	-18.1	19,196	-0.09%
2021/04/21	7.3	42.66	9.1	42.91	43.85	-1.8	18,650	-0.01%
2021/04/20	27	43.65	15	43.39	43.50	12	18,536	0.06%
2021/04/19	54	43.33	21.1	44.80	45.40	33	18,243	0.18%
2021/04/16	18	41.28	13	41.45	41.85	5	17,802	0.03%
2021/04/15	3	39.62	38	39.41	39.70	-35	17,843	-0.20%
2021/04/14	19	37.60	13	38.50	37.75	6	17,911	0.03%
2021/04/13	6	38.68	5	38.23	38.20	1	17,898	0.01%
2021/04/12	20	38.85	42.8	39.48	38.80	-22.8	17,800	-0.13%
2021/04/09	5	37.10	16	37.62	37.60	-11	17,620	-0.06%
2021/04/08	7	36.44	7	36.44	36.70	0	17,569	0.00%
2021/04/07	23	36.59	1	36.65	36.60	22	17,749	0.12%
2021/04/06	41	36.88	33	37.06	37.05	8	17,717	0.05%
2021/04/01	15	36.59	1	36.70	36.70	14	17,629	0.08%
2021/03/31	25	36.21	5	36.70	37.30	20	17,516	0.11%
2021/03/30	12	36.47	9	35.82	36.20	3	17,267	0.02%
2021/03/29	17	35.75	5	35.25	35.15	12	17,241	0.07%
2021/03/26	26	34.78	43.1	34.96	34.75	-17.1	17,774	-0.10%
2021/03/25	33	34.61	1	34.30	34.20	32	17,695	0.18%
2021/03/24	1	34.75	16	34.43	34.60	-15	17,537	-0.09%
2021/03/23	14	33.83	6	34.20	33.85	8	17,399	0.05%
2021/03/22	7	33.79	4	33.79	33.80	3	17,312	0.02%
2021/03/19	15	33.15	0	0.00	33.20	15	17,702	0.08%
2021/03/18	3	32.95	63.3	33.06	33.50	-60.3	17,826	-0.34%
2021/03/17	18	32.81	10	32.85	32.85	8	17,767	0.05%
2021/03/16	11	32.92	3	32.80	33.05	8	17,849	0.04%
2021/03/15	6	33.10	9	33.33	33.40	-3	17,647	-0.02%
2021/03/12	4.1	33.05	18	32.89	33.40	-13.9	17,469	-0.08%
2021/03/11	37	33.26	8	33.02	33.05	29	17,334	0.17%
2021/03/10	10	32.90	29	33.52	33.55	-19	17,100	-0.11%
2021/03/09	58	32.63	42	32.51	32.75	16	16,543	0.10%
2021/03/08	15	32.36	33.9	32.79	33.20	-18.9	15,618	-0.12%
2021/03/05	26	30.05	10	30.00	30.30	16	14,299	0.11%
2021/03/04	3	30.53	15.2	30.18	30.80	-12.2	13,634	-0.09%
2021/03/03	1	28.75	1	28.94	28.90	0	12,912	0.00%
2021/03/02	7	28.99	13	28.92	28.50	-6	12,833	-0.05%
2021/02/26	3	29.22	6	29.27	29.55	-3	12,619	-0.02%
2021/02/25	4	28.88	6	28.79	29.05	-2	12,458	-0.02%
2021/02/24	35	29.62	18	28.77	28.20	17	12,239	0.14%
2021/02/23	17	28.83	84	28.17	29.85	-67	11,405	-0.59%
2021/02/22	24	26.80	7	27.40	27.15	17	10,711	0.16%
2021/02/19	7	26.58	25	26.94	26.70	-18	10,613	-0.17%
2021/02/18	3	25.75	15	25.98	26.00	-12	10,517	-0.11%
2021/02/17	5	24.74	5	25.07	25.00	0	10,474	0.00%
2021/02/02	0	0.00	2	23.60	23.65	-2	11,234	-0.02%
2021/01/28	4	22.73	0	0.00	23.00	4	11,437	0.03%
2021/01/26	2	23.45	0	0.00	23.50	2	11,527	0.02%
2021/01/25	0	0.00	2	24.00	24.05	-2	11,560	-0.02%
2021/01/22	1	23.60	4	23.54	23.80	-3	11,647	-0.03%
2021/01/21	1	23.85	1	23.25	23.35	0	11,665	0.00%
2021/01/20	5	24.02	12	23.70	23.75	-7	11,720	-0.06%
2021/01/19	15	25.11	2.3	25.27	24.75	12.7	11,856	0.11%
2021/01/18	10	24.85	11	24.52	24.60	-1	11,897	-0.01%
2021/01/15	15	25.83	19	25.57	25.55	-4	11,857	-0.03%
2021/01/14	15	26.35	2	26.60	26.45	13	11,857	0.11%
2021/01/13	12	26.62	5	27.18	26.70	7	11,852	0.06%
2021/01/12	22	26.81	19	27.05	26.80	3	11,835	0.03%
2021/01/11	12	27.56	7	27.59	27.45	5	11,797	0.04%
2021/01/08	38	27.57	7	27.18	27.60	31	12,139	0.26%
2021/01/07	31	27.41	64	27.23	27.80	-33	11,721	-0.28%
2021/01/06	10	25.80	34	25.24	25.30	-24	11,316	-0.21%
2021/01/05	4	25.39	1	25.45	25.40	3	11,280	0.03%
2021/01/04	16	25.78	4	25.79	25.75	12	11,234	0.11%
2020/12/31	27	25.25	22	25.10	25.45	5	11,063	0.04%
2020/12/30	44	24.85	31	25.24	24.70	13	10,787	0.12%
2020/12/29	9	24.92	9	24.98	24.90	0	10,551	0.00%
2020/12/28	24	24.50	13	24.69	24.70	11	10,456	0.11%
2020/12/25	26	24.52	11	24.51	24.50	15	10,374	0.14%
2020/12/24	0	0.00	2	24.55	24.45	-2	10,343	-0.02%
2020/12/23	6	24.46	10	24.67	24.15	-4	10,293	-0.04%
2020/12/22	15	24.63	44.1	25.24	23.90	-29.1	10,240	-0.28%
2020/12/21	7	23.36	5	23.50	23.65	2	9,761	0.02%
2020/12/18	12	23.03	0	0.00	22.90	12	9,782	0.12%
2020/12/17	14	23.18	1	23.20	23.20	13	9,962	0.13%
2020/12/16	10	23.59	4	23.55	23.65	6	10,263	0.06%
2020/12/15	73	24.19	24	23.47	23.35	49	10,737	0.46%
2020/12/14	2.1	24.38	23	24.65	25.00	-20.9	10,800	-0.19%
2020/12/11	11	23.75	12	23.72	23.70	-1	10,830	-0.01%
2020/12/10	7	24.09	90	23.92	23.55	-83	11,161	-0.74%
2020/12/09	7	23.02	0	0.00	23.00	7	11,227	0.06%
2020/12/08	15	23.16	0	0.00	23.15	15	12,079	0.12%
2020/12/07	19	23.30	0	0.00	23.20	19	12,792	0.15%
2020/12/04	11	23.52	32	23.46	23.60	-21	12,743	-0.16%
2020/12/03	8	22.54	0	0.00	22.65	8	12,647	0.06%
2020/12/02	27	22.67	0	0.00	22.55	27	12,928	0.21%
2020/12/01	1	23.20	3	23.20	23.15	-2	12,826	-0.02%
2020/11/30	0	0.00	2	23.55	23.80	-2	12,732	-0.02%
2020/11/27	13	23.19	0	0.00	23.25	13	12,649	0.10%
2020/11/26	3	23.15	1.1	23.10	23.15	1.9	12,650	0.01%
2020/11/25	1	22.95	2	23.15	23.00	-1	12,613	-0.01%
2020/11/24	26	22.93	0	0.00	22.80	26	12,566	0.21%
2020/11/23	2	23.30	13.3	22.98	23.35	-11.3	12,514	-0.09%
2020/11/20	10	22.61	3	22.65	22.80	7	12,438	0.06%
2020/11/19	0	0.00	2	22.90	22.85	-2	12,445	-0.02%
2020/11/18	6	22.80	5	23.20	22.85	1	12,469	0.01%
2020/11/17	10	22.25	17	22.74	22.90	-7	12,487	-0.06%
2020/11/16	26	22.57	2	22.90	22.80	24	12,582	0.19%
2020/11/13	6	23.08	9	23.45	23.10	-3	12,481	-0.02%
2020/11/12	15	23.71	18	23.61	23.45	-3	12,626	-0.02%
2020/11/11	9	23.83	21.1	23.91	23.95	-12.1	12,531	-0.10%
2020/11/10	2	23.15	38	23.20	23.20	-36	12,053	-0.30%
2020/11/09	4	22.54	18	22.76	22.95	-14	11,838	-0.12%
2020/11/06	14	22.05	2	22.23	22.25	12	11,664	0.10%
2020/11/05	16	22.20	2	22.23	22.20	14	11,580	0.12%
2020/11/04	1	22.55	2	22.48	22.45	-1	11,504	-0.01%
2020/11/03	6	22.53	36	22.64	22.40	-30	11,397	-0.26%
2020/11/02	31	22.12	77	22.32	22.20	-46	11,280	-0.41%
2020/10/30	51	22.07	4	22.70	21.85	47	11,172	0.42%
2020/10/29	5	21.90	71	22.44	22.50	-66	11,001	-0.60%
2020/10/28	58	22.06	44	22.14	22.15	14	10,884	0.13%
2020/10/27	34	22.08	45	22.46	22.10	-11	10,722	-0.10%
2020/10/26	2	21.93	201	22.06	21.80	-199	10,449	-1.90%	大賣/鉅額交易
2020/10/23	1	21.80	0	0.00	21.65	1	10,299	0.01%
2020/10/22	3	21.28	0	0.00	21.25	3	10,209	0.03%
2020/10/21	7	21.04	2	21.35	21.45	5	10,110	0.05%
2020/10/20	25	21.39	10	21.15	21.15	15	10,058	0.15%
2020/10/19	43	21.48	1	21.60	21.60	42	10,002	0.42%
2020/10/16	112	22.03	119	22.34	21.50	-7	9,939	-0.07%	大買/大賣/
2020/10/15	6	21.65	15	21.89	21.90	-9	9,479	-0.09%
2020/10/14	4	21.25	20	21.45	21.70	-16	9,276	-0.17%
2020/10/13	14	20.79	23	20.79	20.55	-9	8,991	-0.10%
2020/10/12	0	0.00	3	20.35	20.35	-3	8,798	-0.03%
2020/10/08	1	20.10	0	0.00	20.00	1	8,727	0.01%
2020/10/07	4	19.95	1	20.05	20.00	3	8,717	0.03%
2020/10/06	1	20.10	5	20.08	20.05	-4	8,698	-0.05%
2020/10/05	3	19.65	5	20.00	19.75	-2	8,660	-0.02%
2020/09/30	24	19.33	3	19.37	19.45	21	8,616	0.24%
2020/09/29	30	19.47	0	0.00	19.40	30	8,600	0.35%
2020/09/28	1	19.20	6	19.58	19.65	-5	8,546	-0.06%
2020/09/25	39	19.19	0	0.00	18.90	39	8,516	0.46%
2020/09/24	96	19.64	0	0.00	19.25	96	8,326	1.15%
2020/09/23	54	20.75	1	20.70	20.80	53	8,001	0.66%
2020/09/22	21	21.08	7	21.22	21.45	14	7,815	0.18%
2020/09/21	28	21.86	21	22.04	21.70	7	7,557	0.09%
2020/09/18	34	21.91	3	21.82	21.90	31	7,176	0.43%
2020/09/17	8	21.78	71	22.13	22.45	-63	6,583	-0.96%
2020/09/16	42	20.75	2	20.83	20.80	40	5,838	0.69%
2020/09/15	38	20.08	32	21.06	22.00	6	5,536	0.11%
2020/09/14	19.2	20.68	1	20.65	20.55	18.2	5,082	0.36%
2020/09/11	13	22.08	31	22.92	21.00	-18	4,814	-0.37%
2020/09/10	1	21.45	62.6	21.17	21.50	-61.6	3,904	-1.58%
2020/09/09	3	19.07	2	19.23	19.55	1	3,151	0.03%
2020/09/08	3	19.93	0	0.00	19.65	3	3,089	0.10%
2020/09/07	3	20.20	75	20.10	20.20	-72	2,992	-2.41%
2020/09/04	0	0.00	1	19.05	19.00	-1	2,709	-0.04%
2020/09/03	1	19.35	0	0.00	19.35	1	2,709	0.04%
2020/09/02	0	0.00	7	18.93	18.95	-7	2,691	-0.26%
2020/09/01	37	18.63	0	0.00	18.65	37	2,688	1.38%
2020/08/31	5	19.15	0.7	19.15	19.10	4.4	2,708	0.16%
2020/08/28	5	19.25	0	0.00	19.25	5	2,748	0.18%
2020/08/27	1	19.50	4	19.56	19.25	-3	2,786	-0.11%
2020/08/25	1	19.80	2	19.85	19.80	-1	2,766	-0.04%
2020/08/24	3	19.77	15.2	19.87	19.95	-12.2	2,729	-0.45%
2020/08/21	6	19.85	43	19.86	19.70	-37	2,677	-1.38%
2020/08/20	33	19.56	22	19.67	19.30	11	2,571	0.43%
2020/08/19	4	19.53	18	19.78	19.40	-14	2,435	-0.57%
2020/08/18	48	19.65	53	19.63	19.45	-5	2,370	-0.21%
2020/08/17	2	18.93	2	19.00	18.80	0	2,200	0.00%
2020/08/14	4	17.50	6	17.73	18.10	-2	2,122	-0.09%
2020/08/13	10	17.83	0	0.00	17.80	10	2,206	0.45%
2020/08/10	0	0.00	2	18.10	18.10	-2	2,577	-0.08%
2020/08/07	0	0.00	4	17.75	17.75	-4	2,596	-0.15%
2020/08/06	2	17.60	9.2	17.63	17.70	-7.2	2,614	-0.28%
2020/08/03	2	17.10	0	0.00	17.15	2	2,746	0.07%
2020/07/31	0	0.00	5	17.28	17.30	-5	2,788	-0.18%
2020/07/29	0	0.00	2	17.25	17.20	-2	2,960	-0.07%
2020/07/28	1	16.80	0	0.00	16.75	1	3,003	0.03%
2020/07/27	7.2	17.26	0	0.00	17.20	7.2	3,082	0.23%
2020/07/24	8	17.84	5	17.95	17.75	3	3,109	0.10%
2020/07/23	0	0.00	8	18.06	18.20	-8	3,102	-0.26%
2020/07/22	1	19.20	2	19.18	19.20	-1	3,089	-0.03%
2020/07/21	2	19.00	0	0.00	19.10	2	3,063	0.07%
2020/07/20	1	19.05	0	0.00	19.00	1	3,069	0.03%
2020/07/17	0	0.00	2	19.15	19.10	-2	3,073	-0.07%
2020/07/15	5	19.09	4	19.10	19.15	1	3,116	0.03%
2020/07/14	1	19.15	8	19.11	19.10	-7	3,185	-0.22%
2020/07/13	5	19.04	0	0.00	19.15	5	3,222	0.16%
2020/07/10	8	19.00	0	0.00	19.05	8	3,243	0.25%
2020/07/09	12	19.26	1	19.30	19.30	11	3,249	0.34%
2020/07/08	5	19.20	3	19.35	19.25	2	3,274	0.06%
2020/07/07	4	19.26	0	0.00	19.20	4	3,312	0.12%
2020/07/06	0	0.00	1	19.45	19.45	-1	3,327	-0.03%
2020/07/03	15	19.09	0	0.00	19.10	15	3,318	0.45%
2020/07/01	1	18.85	30	18.85	19.05	-29	3,378	-0.86%
2020/06/30	9	18.80	0	0.00	18.95	9	3,388	0.27%
2020/06/29	9	18.80	0	0.00	18.85	9	3,423	0.26%
2020/06/24	2	18.90	0	0.00	19.00	2	3,456	0.06%
2020/06/23	6	18.96	0	0.00	18.95	6	3,508	0.17%
2020/06/22	1	19.35	4	19.14	19.10	-3	3,545	-0.08%
2020/06/19	1	19.00	1	19.00	18.65	0	3,561	0.00%
2020/06/18	2	18.95	0	0.00	19.10	2	3,557	0.06%
2020/06/16	2	19.03	0	0.00	19.05	2	3,630	0.06%
2020/06/15	0	0.00	13	19.07	18.80	-13	3,700	-0.35%
2020/06/12	12	18.48	1	18.65	18.70	11	3,759	0.29%
2020/06/11	1	19.10	0	0.00	18.90	1	3,772	0.03%
2020/06/10	9	19.42	0	0.00	19.40	9	3,726	0.24%
2020/06/09	1	19.50	9	19.49	19.55	-8	3,734	-0.21%
2020/06/05	2	19.40	52	19.37	19.45	-50	3,713	-1.35%
2020/06/04	32	19.56	1	19.50	19.50	31	3,651	0.85%
2020/06/03	26	19.54	7	19.62	19.60	19	3,617	0.53%
2020/06/02	0	0.00	5	19.35	19.40	-5	3,557	-0.14%
2020/06/01	3	19.37	0	0.00	19.35	3	3,531	0.08%
2020/05/29	13	19.18	0	0.00	19.00	13	3,495	0.37%
2020/05/28	0	0.00	2	19.35	19.20	-2	3,475	-0.06%
2020/05/27	10	19.50	11	19.41	19.45	-1	3,454	-0.03%
2020/05/26	2	19.55	7	19.56	19.40	-5	3,424	-0.15%
2020/05/25	1	19.20	1	19.00	19.00	0	3,347	0.00%
2020/05/22	11	19.54	16	19.50	19.00	-5	3,304	-0.15%
2020/05/21	20	19.28	0	0.00	19.35	20	3,226	0.62%
2020/05/19	4	19.68	10	19.56	19.90	-6	3,085	-0.19%
2020/05/18	2	18.45	7	18.65	18.50	-5	2,803	-0.18%
2020/05/15	0	0.00	10	18.15	18.15	-10	2,761	-0.36%
2020/05/13	3	17.75	0	0.00	18.00	3	2,683	0.11%
2020/05/12	5	18.10	0	0.00	18.05	5	2,663	0.19%
2020/05/11	7.5	18.39	0	0.00	18.15	7.5	2,644	0.28%
2020/05/08	6	18.98	1	18.75	18.60	5	2,566	0.19%
2020/05/07	2	18.75	0	0.00	19.05	2	2,522	0.08%
2020/05/06	5	19.15	7	19.05	18.80	-2	2,476	-0.08%
2020/05/04	15	17.67	0	0.00	17.75	15	2,310	0.65%
2020/04/30	3	18.05	3	17.93	18.20	0	2,272	0.00%
2020/04/28	1	16.55	0	0.00	16.65	1	2,152	0.05%
2020/04/27	1	16.65	1	16.45	16.45	0	2,163	0.00%
2020/04/23	2	16.30	0	0.00	16.30	2	2,125	0.09%
2020/04/22	5	16.00	0	0.00	16.05	5	2,099	0.24%
2020/04/20	6	16.20	0	0.00	16.10	6	2,043	0.29%
2020/04/17	6	16.65	0	0.00	16.40	6	2,008	0.30%
2020/04/16	2	16.58	0	0.00	16.65	2	1,950	0.10%
2020/04/15	0	0.00	1	16.90	16.95	-1	1,905	-0.05%
2020/04/14	0	0.00	2	16.83	16.90	-2	1,892	-0.11%
2020/04/13	1	16.95	2	16.78	16.80	-1	1,883	-0.05%
2020/04/10	6	16.25	4	16.00	16.25	2	1,913	0.10%
2020/04/09	1	15.55	2	15.55	15.75	-1	1,903	-0.05%
2020/04/08	1	14.85	3	15.18	15.35	-2	1,876	-0.11%
2020/04/07	8	14.95	0	0.00	14.90	8	1,837	0.44%
2020/04/06	0	0.00	2	14.65	14.75	-2	1,799	-0.11%
2020/03/31	0	0.00	7	14.10	14.15	-7	1,731	-0.40%
2020/03/30	5	13.55	0	0.00	13.90	5	1,691	0.30%
2020/03/27	9	13.62	0	0.00	13.50	9	1,652	0.54%
2020/03/26	10	13.64	0	0.00	13.55	10	1,596	0.63%
2020/03/25	1	14.05	0	0.00	14.00	1	1,546	0.06%
2020/03/24	0	0.00	6	13.13	13.10	-6	1,497	-0.40%
2020/03/20	8	12.48	4	12.63	12.70	4	1,474	0.27%
2020/03/19	1	11.95	0	0.00	11.65	1	1,406	0.07%
2020/03/18	36	13.10	3	13.05	12.90	33	1,338	2.47%
2020/03/17	7	14.59	2	14.83	14.10	5	1,246	0.40%
2020/03/16	6	15.65	0	0.00	15.50	6	1,173	0.51%
2020/03/13	6	16.09	2	16.58	16.60	4	1,139	0.35%
2020/03/12	2	17.85	2.1	17.76	17.80	-0.1	1,091	-0.01%
2020/03/11	1	19.00	0	0.00	18.90	1	1,067	0.09%
2020/03/10	3	18.50	0	0.00	18.90	3	1,057	0.28%
2020/03/06	1	19.90	1	19.65	19.65	0	1,018	0.00%
2020/03/03	7	19.50	3	19.50	19.60	4	1,019	0.39%
2020/02/20	30	19.60	11	19.65	19.65	19	1,054	1.80%
2020/02/19	2	19.25	13	19.35	19.35	-11	1,072	-1.03%
2020/02/17	0	19.05	0	0.00	18.95	0	1,181	0.00%
2020/02/14	0	0.00	17	19.05	19.05	-17	1,201	-1.41%
2020/02/12	0.4	19.10	0	0.00	19.10	0.4	1,250	0.03%
2020/02/05	1	18.85	0	0.00	18.85	1	1,483	0.07%
2020/02/03	2	18.55	0	0.00	18.50	2	1,542	0.13%
2020/01/30	0	0.00	3	19.37	19.10	-3	1,656	-0.18%
2020/01/17	2	20.80	0	0.00	20.80	2	1,760	0.11%
2020/01/16	1	20.90	0	0.00	20.80	1	1,827	0.05%
2020/01/15	0	0.00	7	21.00	21.10	-7	1,906	-0.37%
2020/01/14	0	0.00	1	21.00	20.95	-1	1,998	-0.05%
2020/01/10	2.6	21.01	0	0.00	21.05	2.6	2,073	0.13%
2020/01/09	3	21.37	0	0.00	21.35	3	2,074	0.14%
2020/01/08	1	21.60	0	0.00	21.50	1	2,084	0.05%
2020/01/07	1	21.50	0	0.00	21.60	1	2,084	0.05%
2020/01/06	17	22.02	0	0.00	22.00	17	2,072	0.82%
2020/01/03	2	21.70	8	21.64	21.80	-6	2,007	-0.30%
2019/12/31	3	20.85	0	0.00	20.80	3	1,982	0.15%
2019/12/30	1	21.10	0	0.00	20.95	1	1,980	0.05%
2019/12/27	1	21.25	2	21.15	21.10	-1	1,991	-0.05%
2019/12/25	0	0.00	3	21.35	21.30	-3	2,004	-0.15%
2019/12/24	0	0.00	2	21.35	21.25	-2	2,017	-0.10%
2019/12/23	10	21.30	0	0.00	21.25	10	2,028	0.49%
2019/12/19	0	0.00	2	21.10	21.15	-2	2,081	-0.10%
2019/12/13	1	20.90	0	0.00	21.00	1	2,187	0.05%
2019/12/12	2	20.70	0	0.00	20.75	2	2,205	0.09%
2019/12/06	1	20.65	1	20.70	20.65	0	2,395	0.00%
2019/12/04	0	0.00	10	20.40	20.35	-10	2,435	-0.41%
2019/12/02	1	21.00	0	0.00	20.65	1	2,460	0.04%
2019/11/29	2	21.15	1	21.10	21.15	1	2,450	0.04%
2019/11/27	2	21.40	0	0.00	21.25	2	2,460	0.08%
2019/11/26	0	0.00	20	21.20	21.65	-20	2,445	-0.82%
2019/11/25	0	0.00	2	21.20	21.20	-2	2,434	-0.08%
2019/11/21	1	21.30	0	0.00	21.55	1	2,445	0.04%
2019/11/20	0	0.00	0.4	21.75	21.70	-0.4	2,457	-0.02%
2019/11/19	0	0.00	2	21.60	21.90	-2	2,456	-0.08%
2019/11/18	12	21.48	0	0.00	21.25	12	2,448	0.49%
2019/11/15	4	21.74	0	0.00	21.65	4	2,431	0.16%
2019/11/14	0	0.00	1	21.40	21.50	-1	2,437	-0.04%
2019/11/13	7.1	22.46	0	0.00	22.15	7.1	2,371	0.30%
2019/11/12	0	0.00	0.2	22.55	22.55	-0.2	2,382	-0.01%
2019/11/11	1	22.50	0	0.00	22.40	1	2,440	0.04%
2019/11/08	2	22.90	0	0.00	23.45	2	2,508	0.08%
2019/11/07	0	0.00	1	23.00	23.20	-1	2,443	-0.04%
2019/11/05	0.6	22.70	0	0.00	22.80	0.6	2,368	0.03%
2019/11/01	1	22.50	0	0.00	22.50	1	2,360	0.04%
2019/10/31	0	0.00	2	22.70	22.50	-2	2,364	-0.08%
2019/10/30	0	0.00	5	22.60	22.60	-5	2,316	-0.22%
2019/10/29	0	0.00	7	22.79	22.75	-7	2,279	-0.31%
2019/10/28	0	0.00	1	22.20	22.60	-1	2,205	-0.05%
2019/10/25	5	21.95	11	21.95	22.00	-6	2,114	-0.28%
2019/10/24	0	0.00	7	21.89	21.95	-7	2,098	-0.33%
2019/10/23	3	21.50	22.1	21.53	21.75	-19.1	2,121	-0.90%
2019/10/22	0.4	21.15	5	21.08	21.20	-4.6	2,117	-0.22%
2019/10/18	0	0.00	3	20.00	20.15	-3	2,060	-0.15%
2019/10/16	3	19.47	1	19.50	19.60	2	2,051	0.10%
2019/10/15	0.4	19.20	10	19.10	19.10	-9.6	2,053	-0.47%
2019/10/14	2	19.45	8.1	19.35	19.30	-6.1	2,059	-0.30%
2019/10/08	2	19.70	0	0.00	19.65	2	2,080	0.10%
2019/10/04	2	20.00	8	19.95	19.95	-6	2,091	-0.29%
2019/10/02	0	0.00	2	19.95	19.85	-2	2,134	-0.09%
2019/10/01	2.3	19.82	0	19.95	19.80	2.3	2,151	0.11%
2019/09/25	2.1	20.25	8	20.30	20.20	-5.9	2,187	-0.27%
2019/09/24	6	20.52	3	20.55	20.45	3	2,196	0.14%
2019/09/23	2	20.40	0	20.60	20.60	2	2,171	0.09%
2019/09/20	0	0.00	8	20.11	20.10	-8	2,148	-0.37%
2019/09/19	0	0.00	4	19.85	19.90	-4	2,150	-0.19%
2019/09/18	1	19.95	1	19.95	19.95	0	2,154	0.00%
2019/09/17	2	20.18	1	20.20	20.20	1	2,132	0.05%
2019/09/16	12	20.30	9	20.69	20.40	3	2,137	0.14%
2019/09/12	0	0.00	1	19.40	19.40	-1	2,027	-0.05%
2019/09/11	1	19.40	0	0.00	19.35	1	2,063	0.05%
2019/09/09	3	19.15	0	0.00	19.10	3	2,087	0.14%
2019/09/06	1	19.60	0	0.00	19.10	1	2,087	0.05%
2019/09/04	0	0.00	2	19.30	19.30	-2	2,046	-0.10%
2019/09/03	1	19.25	0	0.00	19.25	1	2,066	0.05%
2019/09/02	1	19.05	0	0.00	19.10	1	2,077	0.05%
2019/08/29	0	0.00	3	18.85	18.85	-3	2,074	-0.14%
2019/08/27	5	19.20	0	0.00	18.90	5	2,079	0.24%
2019/08/26	4	19.25	0	0.00	19.20	4	2,105	0.19%
2019/08/23	0	0.00	1	19.30	19.55	-1	2,101	-0.05%
2019/08/22	0	0.00	45	19.00	19.15	-45	2,127	-2.12%
2019/08/20	1	18.95	2	18.95	19.00	-1	2,141	-0.05%
2019/08/19	0	0.00	18	18.61	18.80	-18	2,134	-0.84%
2019/08/16	16	18.19	0	0.00	18.30	16	2,113	0.76%
2019/08/15	0	0.00	2	18.15	18.05	-2	2,118	-0.09%
2019/08/14	5	18.65	4	18.50	18.50	1	2,128	0.05%
2019/08/13	10	18.76	0	0.00	18.75	10	2,084	0.48%
2019/08/12	35	20.10	0	0.00	20.05	35	2,056	1.70%
2019/08/08	2	20.20	10	20.20	20.30	-8	2,102	-0.38%
2019/08/07	0	0.00	28	20.20	20.20	-28	2,164	-1.29%
2019/08/05	2	20.30	0	0.00	20.20	2	2,168	0.09%
2019/08/01	0	0.00	10	21.10	21.10	-10	2,162	-0.46%
2019/07/31	5	21.55	0	0.00	21.40	5	2,165	0.23%
2019/07/30	0	0.00	2	21.70	21.70	-2	2,166	-0.09%
2019/07/29	3	21.85	0	0.00	21.80	3	2,203	0.14%
2019/07/26	2	21.85	0	0.00	21.90	2	2,250	0.09%
2019/07/25	1	21.95	0	0.00	22.15	1	2,239	0.04%
2019/07/24	61	24.20	12	24.24	24.15	49	2,155	2.27%
2019/07/23	1	24.25	33	24.20	24.25	-32	2,081	-1.54%
2019/07/22	4	24.13	0	0.00	24.15	4	2,039	0.20%
2019/07/19	0	0.00	3	24.05	24.05	-3	2,015	-0.15%
2019/07/18	1	24.10	1	24.10	24.05	0	2,024	0.00%
2019/07/17	0	0.00	5	24.10	24.10	-5	2,021	-0.25%
2019/07/16	0	0.00	1	24.10	24.15	-1	2,019	-0.05%
2019/07/15	1	24.05	0	0.00	24.10	1	2,008	0.05%
2019/07/11	2	23.70	0	0.00	23.75	2	2,014	0.10%
2019/07/09	5	23.35	2	23.50	23.40	3	2,016	0.15%
2019/07/05	5	23.60	0	0.00	23.55	5	2,024	0.25%
2019/07/04	6	23.52	0	0.00	23.60	6	2,035	0.29%
2019/07/01	7	23.91	0	0.00	23.90	7	2,082	0.34%
2019/06/28	0	0.00	2	23.88	23.90	-2	2,099	-0.10%
2019/06/27	4	23.79	8	23.78	23.85	-4	2,128	-0.19%
2019/06/26	0	0.00	0.1	23.45	23.45	-0.1	2,097	0.00%
2019/06/24	5	23.60	0	0.00	23.60	5	2,094	0.24%
2019/06/21	0	0.00	12	23.52	23.40	-12	2,098	-0.57%
2019/06/20	0	0.00	17	23.54	23.60	-17	2,094	-0.81%
2019/06/18	0	0.00	4	22.95	22.95	-4	2,072	-0.19%
2019/06/17	2	23.08	0	0.00	23.00	2	2,080	0.10%
2019/06/14	1	22.80	20	22.75	22.80	-19	2,076	-0.91%
2019/06/13	0	0.00	2	22.55	22.70	-2	2,124	-0.09%
2019/06/12	20	22.45	8	22.49	22.40	12	2,320	0.52%
2019/06/11	3	22.30	0	0.00	22.45	3	2,349	0.13%
2019/06/10	5	22.00	1	22.05	22.05	4	2,381	0.17%
2019/06/05	0	0.00	1	21.95	21.85	-1	2,512	-0.04%
2019/05/31	1	21.95	7	21.84	22.00	-6	2,682	-0.22%
2019/05/30	5	21.80	0	0.00	21.70	5	2,653	0.19%
2019/05/29	0.1	21.75	0	0.00	21.65	0.1	2,667	0.00%
2019/05/28	1	21.55	0	0.00	22.45	1	2,632	0.04%
2019/05/23	1	21.15	0	0.00	21.15	1	2,677	0.04%
2019/05/22	2	21.35	1	21.70	21.30	1	2,697	0.04%
2019/05/21	10	21.33	0	0.00	21.55	10	2,709	0.37%
2019/05/20	4	21.00	4	20.90	20.90	0	2,704	0.00%
2019/05/17	3	21.15	3	21.00	21.00	0	2,707	0.00%
2019/05/16	5	21.70	1	21.80	21.70	4	2,681	0.15%
2019/05/15	7	22.17	5	22.15	22.15	2	2,671	0.07%
2019/05/14	0	0.00	1	22.50	22.65	-1	2,632	-0.04%
2019/05/10	1	22.80	0	0.00	22.80	1	2,684	0.04%
2019/05/08	1	23.05	0	23.15	23.00	1	2,706	0.04%
2019/05/07	1	23.30	0	0.00	23.20	1	2,711	0.04%
2019/05/03	0	0.00	5	23.20	23.35	-5	2,675	-0.19%
2019/05/02	0	0.00	2	22.95	22.95	-2	2,615	-0.08%
2019/04/26	2	22.85	2	22.80	22.85	0	2,674	0.00%
2019/04/25	1	23.10	3	23.10	23.00	-2	2,723	-0.07%
2019/04/24	0	0.00	1	23.05	23.05	-1	2,729	-0.04%
2019/04/23	0	0.00	2	22.95	22.95	-2	2,743	-0.07%
2019/04/22	0	0.00	8	23.00	22.90	-8	2,761	-0.29%
2019/04/19	0	0.00	20	22.75	22.75	-20	2,785	-0.72%
2019/04/18	0	0.00	2	22.65	22.65	-2	2,855	-0.07%
2019/04/16	3	22.70	0	0.00	22.70	3	2,972	0.10%
2019/04/15	11	22.70	0	0.00	22.70	11	2,979	0.37%
2019/04/12	1	22.75	0	0.00	22.60	1	3,009	0.03%
2019/04/10	0	0.00	10	22.95	23.00	-10	2,975	-0.34%
2019/04/09	12	23.06	6	23.06	23.10	6	2,947	0.20%
2019/04/08	13	22.90	6	22.85	22.85	7	2,925	0.24%
2019/04/03	2	22.40	0	0.00	22.55	2	2,921	0.07%
2019/04/02	2	22.30	0	0.00	22.35	2	2,922	0.07%
2019/04/01	7	22.66	10	22.50	22.50	-3	2,932	-0.10%
2019/03/28	10	22.60	10	22.60	22.60	0	2,925	0.00%
2019/03/25	4	22.58	2	22.65	22.65	2	2,926	0.07%
2019/03/22	5	22.85	10	22.85	22.85	-5	2,923	-0.17%
2019/03/21	6	22.71	1	22.85	22.90	5	2,905	0.17%
2019/03/20	1	22.65	0	0.00	22.65	1	2,901	0.03%
2019/03/19	7	22.64	8	22.65	22.65	-1	2,917	-0.03%
2019/03/18	5	22.51	2	22.55	22.75	3	2,933	0.10%
2019/03/15	8	22.34	4	22.08	22.50	4	2,910	0.14%
2019/03/14	22	22.81	2	22.85	22.80	20	2,786	0.72%
2019/03/13	8	22.98	3	22.95	22.95	5	2,807	0.18%
2019/03/12	18	23.33	0	0.00	23.35	18	2,821	0.64%
2019/03/11	13	23.40	0	0.00	23.30	13	2,831	0.46%
2019/03/08	10	23.52	4	23.65	23.75	6	2,846	0.21%
2019/03/07	10	24.04	20	24.14	23.95	-10	2,800	-0.36%
2019/03/05	2	23.80	2	23.85	23.85	0	2,759	0.00%
2019/03/04	0	0.00	1	23.85	23.90	-1	2,754	-0.04%
2019/02/27	1	23.60	0	0.00	23.60	1	2,745	0.04%
2019/02/26	1	23.55	0	23.55	23.55	1	2,748	0.04%
2019/02/25	6	23.60	0	0.00	23.60	6	2,748	0.22%
2019/02/22	12	23.64	0	0.00	23.60	12	2,735	0.44%
2019/02/21	6	23.85	0	0.00	23.85	6	2,714	0.22%
2019/02/20	1	23.95	0	0.00	23.95	1	2,713	0.04%
2019/02/19	0	0.00	10	23.85	23.90	-10	2,691	-0.37%
2019/02/15	10	23.70	0	0.00	23.45	10	2,687	0.37%
2019/02/14	0	0.00	3	24.10	24.25	-3	2,665	-0.11%
2019/02/12	2	23.93	5	24.00	24.05	-3	2,639	-0.11%
2019/02/11	0	0.00	1	23.85	23.80	-1	2,677	-0.04%
2019/01/30	0	0.00	9	23.39	23.50	-9	2,668	-0.34%
2019/01/29	11	23.02	0	0.00	23.15	11	2,653	0.41%
2019/01/28	6	23.15	0	0.00	23.20	6	2,692	0.22%
2019/01/22	1	22.95	0.1	23.10	23.20	0.9	2,758	0.03%
2019/01/18	0	0.00	1	23.05	23.15	-1	2,770	-0.04%
2019/01/17	0	0.00	3	23.38	22.90	-3	2,799	-0.11%
2019/01/16	0	0.00	6	22.97	23.05	-6	2,797	-0.21%
2019/01/15	6	23.04	2	23.00	22.90	4	2,831	0.14%
2019/01/11	5	22.80	4	22.80	22.55	1	3,031	0.03%
2019/01/09	1	23.05	9	22.81	22.90	-8	3,218	-0.25%
2019/01/08	1	21.85	1	22.05	22.10	0	3,152	0.00%
2019/01/07	1	21.50	0	0.00	21.40	1	3,122	0.03%
2019/01/04	5	20.66	0	0.00	21.00	5	3,128	0.16%
2019/01/03	1	21.65	0	0.00	21.35	1	3,160	0.03%
2018/12/28	0	0.00	12	21.99	22.00	-12	3,185	-0.38%
2018/12/27	5	22.10	5	22.08	22.00	0	3,242	0.00%
2018/12/26	8	22.45	4	22.00	22.00	4	3,249	0.12%
2018/12/25	5	22.24	10	22.67	22.75	-5	3,278	-0.15%
2018/12/24	1.1	23.01	1.3	22.58	22.70	-0.2	3,336	-0.01%
2018/12/22	2	21.75	0	0.00	21.85	2	3,318	0.06%
2018/12/21	4	21.68	1	22.05	21.60	3	3,364	0.09%
2018/12/20	2.2	21.79	10	21.60	21.70	-7.9	3,373	-0.23%
2018/12/19	3	22.15	0	0.00	22.10	3	3,418	0.09%
2018/12/18	13	22.33	0	0.00	22.25	13	3,530	0.37%
2018/12/13	2.7	23.06	4	23.25	23.10	-1.3	3,675	-0.04%
2018/12/11	2.1	22.85	4	22.90	22.75	-1.9	3,687	-0.05%
2018/12/10	2	22.65	0	0.00	22.60	2	3,700	0.05%
2018/12/07	4.1	22.88	5	22.97	23.00	-0.9	3,723	-0.02%
2018/12/06	5	22.68	3	22.45	22.30	2	3,704	0.05%
2018/12/05	0.4	22.80	0	0.00	22.75	0.4	3,764	0.01%
2018/12/04	2	23.28	31	23.01	23.10	-29	3,865	-0.75%
2018/12/03	5.2	22.95	4	22.70	23.10	1.2	3,829	0.03%
2018/11/30	36	21.31	12	21.53	21.60	24	3,764	0.64%
2018/11/29	3	20.85	0	0.00	20.85	3	3,739	0.08%
2018/11/28	4.1	20.42	0	0.00	20.45	4.1	3,721	0.11%
2018/11/27	1	20.35	1	20.40	20.40	0	3,726	0.00%
2018/11/26	11	20.39	12	20.41	20.40	-1	3,730	-0.03%
2018/11/23	0	0.00	6	20.52	20.30	-6	3,747	-0.16%
2018/11/22	23.7	20.40	20	20.45	20.45	3.7	3,770	0.10%
2018/11/20	10	20.25	10	20.10	20.10	0	3,818	0.00%
2018/11/12	4	20.35	0	0.00	20.50	4	4,115	0.10%
2018/11/09	0	0.00	0.2	20.30	20.20	-0.2	4,142	0.00%
2018/11/08	0	0.00	3	20.37	20.35	-3	4,356	-0.07%
2018/11/07	0	0.00	2.1	19.12	19.45	-2.1	4,453	-0.05%
2018/11/06	10	18.85	10	19.00	19.00	0	4,447	0.00%
2018/11/05	9	18.64	5	18.70	18.70	4	4,414	0.09%
2018/11/02	11	18.35	10	18.40	18.40	1	4,370	0.02%
2018/11/01	4	18.60	2	18.43	18.65	2	4,324	0.05%
2018/10/31	1	18.20	1	18.20	18.30	0	4,317	0.00%
2018/10/30	12	17.73	0	0.00	17.85	12	4,298	0.28%
2018/10/29	0	0.00	1.1	17.89	17.60	-1.1	4,302	-0.03%
2018/10/26	1	17.90	1.1	17.82	17.95	-0.1	4,286	0.00%
2018/10/25	1	17.85	1	17.60	17.60	0	4,287	0.00%
2018/10/24	1	18.25	1	18.45	18.45	0	4,259	0.00%
2018/10/23	10	18.60	10	18.75	18.80	0	4,221	0.00%
2018/10/22	10	18.31	41	18.70	18.90	-31	4,191	-0.74%
2018/10/19	31	18.42	13	18.58	18.15	18	4,177	0.43%
2018/10/18	33	19.70	14	19.63	19.50	19	4,094	0.46%
2018/10/17	2	21.85	0	0.00	21.25	2	3,885	0.05%
2018/10/16	2	22.20	0	0.00	22.05	2	3,833	0.05%
2018/10/12	4	22.45	2	21.95	22.80	2	3,786	0.05%
2018/10/11	0	0.00	4	23.01	22.65	-4	3,769	-0.11%
2018/10/08	7	24.96	2	25.00	25.00	5	3,715	0.13%
2018/10/05	0	0.00	4	25.14	25.25	-4	3,692	-0.11%
2018/10/04	3	24.83	1	24.80	24.90	2	3,642	0.05%
2018/10/03	2	25.05	1	25.00	25.00	1	3,616	0.03%
2018/10/02	10	25.60	13	25.56	25.50	-3	3,560	-0.08%
2018/10/01	12	25.40	23	25.40	25.40	-11	3,510	-0.31%
2018/09/28	3	25.78	2	25.70	25.50	1	3,500	0.03%
2018/09/27	0	0.00	1	25.80	25.65	-1	3,485	-0.03%
2018/09/26	3	25.50	2	25.58	25.65	1	3,468	0.03%
2018/09/25	3.5	25.51	0	0.00	25.35	3.5	3,474	0.10%
2018/09/21	8.1	24.78	11	25.14	25.40	-2.9	3,475	-0.08%
2018/09/20	11	25.07	8	24.36	24.35	3	3,449	0.09%
2018/09/19	1.4	24.92	1	24.90	24.85	0.4	3,434	0.01%
2018/09/18	2	25.15	0	0.00	24.85	2	3,456	0.06%
2018/09/17	12	25.39	17	25.31	25.30	-5	3,472	-0.14%
2018/09/14	12	25.24	10	25.50	25.50	2	3,469	0.06%
2018/09/13	3	25.17	1	25.15	25.35	2	3,429	0.06%
2018/09/12	13	25.09	12	25.00	25.00	1	3,399	0.03%
2018/09/11	3	25.15	5	25.27	25.25	-2	3,361	-0.06%
2018/09/10	4	26.50	0	0.00	25.95	4	3,259	0.12%
2018/09/07	4	28.54	4	28.75	28.45	0	3,165	0.00%
2018/09/06	1	28.80	2	28.98	28.60	-1	3,145	-0.03%
2018/09/05	7	29.36	6	29.30	29.30	1	3,113	0.03%
2018/09/04	4	29.70	4	29.79	29.70	0	3,096	0.00%
2018/09/03	1	29.70	0	0.00	29.65	1	3,118	0.03%
2018/08/31	0	0.00	1	30.05	30.05	-1	3,179	-0.03%
2018/08/30	14	29.95	5	29.82	29.80	9	3,206	0.28%
2018/08/28	2	30.05	2	30.05	30.05	0	3,238	0.00%
2018/08/27	4	30.30	1	30.40	30.15	3	3,258	0.09%
2018/08/24	5	30.23	2	30.30	30.30	3	3,252	0.09%
2018/08/23	4	30.45	0	0.00	30.15	4	3,265	0.12%
2018/08/22	1	31.05	1	31.00	31.00	0	3,181	0.00%
2018/08/21	3	30.45	5	30.34	30.40	-2	3,095	-0.06%
2018/08/20	1	30.85	0	0.00	30.40	1	3,098	0.03%
2018/08/17	10	30.60	10	30.15	30.15	0	3,059	0.00%
2018/08/16	2	30.20	2	30.35	30.35	0	3,104	0.00%
2018/08/15	10	30.20	21	30.78	30.75	-11	3,149	-0.35%
2018/08/14	0	0.00	6	29.28	30.00	-6	2,956	-0.20%
2018/08/10	0	0.00	1	28.75	28.75	-1	3,002	-0.03%
2018/08/09	0	0.00	2	28.85	28.85	-2	3,040	-0.07%
2018/08/08	0	0.00	1	29.00	29.05	-1	3,176	-0.03%
2018/08/06	1	28.70	0	0.00	28.90	1	3,341	0.03%
2018/08/03	0	0.00	2	29.10	28.90	-2	3,377	-0.06%
2018/08/02	0	0.00	26	28.66	28.65	-26	3,423	-0.76%
2018/08/01	1	29.30	2	29.28	29.25	-1	3,555	-0.03%
2018/07/31	1	28.90	1	28.90	29.00	0	3,558	0.00%
2018/07/30	0	0.00	1	28.45	28.45	-1	3,534	-0.03%
2018/07/27	0	0.00	4	28.48	28.35	-4	3,525	-0.11%
2018/07/26	0	0.00	1	28.25	28.35	-1	3,529	-0.03%
2018/07/25	23	30.14	20	30.35	30.40	3	3,494	0.09%
2018/07/24	1	29.65	0	0.00	29.90	1	3,448	0.03%
2018/07/20	2	29.40	0	0.00	29.55	2	3,518	0.06%
2018/07/18	1	29.20	0	0.00	29.20	1	3,575	0.03%
2018/07/17	2	29.20	0	0.00	29.25	2	3,613	0.06%
2018/07/09	1	28.95	0	0.00	29.00	1	4,146	0.02%
2018/07/05	6	29.55	0	0.00	29.50	6	4,268	0.14%
2018/07/04	1	29.85	6	29.80	29.80	-5	4,309	-0.12%
2018/07/03	0	0.00	1	30.90	29.85	-1	4,406	-0.02%
2018/07/02	3	30.70	15	30.78	30.80	-12	4,364	-0.27%
2018/06/28	21	29.67	25	29.68	29.60	-4	4,308	-0.09%
2018/06/27	0	0.00	1	29.30	29.60	-1	4,291	-0.02%
2018/06/26	2	28.05	0	0.00	28.40	2	4,318	0.05%
2018/06/25	2	29.05	2	28.80	28.80	0	4,390	0.00%
2018/06/21	1	29.60	0	0.00	29.25	1	4,479	0.02%
2018/06/20	8	29.46	9	29.36	29.35	-1	4,515	-0.02%
2018/06/19	1	29.60	0	0.00	29.60	1	4,576	0.02%
2018/06/15	2	29.55	1	29.75	30.00	1	4,706	0.02%
2018/06/14	1	29.80	8	29.81	29.80	-7	4,730	-0.15%
2018/06/12	0	0.00	1	30.00	30.00	-1	5,081	-0.02%
2018/06/11	31	30.31	35	30.00	30.00	-4	5,111	-0.08%
2018/06/08	0	0.00	1	30.45	30.20	-1	5,137	-0.02%
2018/06/07	1	30.30	0	0.00	30.15	1	5,118	0.02%
2018/06/06	10	29.95	5	29.95	29.95	5	5,174	0.10%
2018/06/05	4	30.10	0	0.00	29.90	4	5,233	0.08%
2018/06/04	11	30.10	3	30.00	30.00	8	5,229	0.15%
2018/06/01	1	30.20	0	0.00	30.25	1	5,208	0.02%
2018/05/30	8	30.06	8	30.15	30.15	0	5,268	0.00%
2018/05/29	6	30.18	0	0.00	30.20	6	5,338	0.11%
2018/05/28	2	30.28	0	0.00	30.20	2	5,369	0.04%
2018/05/25	10	30.40	4	30.39	30.50	6	5,387	0.11%
2018/05/24	2	30.88	2	30.80	30.80	0	5,368	0.00%
2018/05/23	22	31.95	20	31.40	31.40	2	5,350	0.04%
2018/05/22	1	32.00	0	0.00	31.85	1	5,329	0.02%
2018/05/21	3	32.42	0.1	32.10	32.10	2.9	5,368	0.05%
2018/05/18	12	32.09	11	32.18	32.20	1	5,286	0.02%
2018/05/17	14	31.45	14	31.41	31.40	0	5,210	0.00%
2018/05/16	10	31.30	13	31.45	31.60	-3	5,245	-0.06%
2018/05/15	2	30.10	1	30.15	30.15	1	5,151	0.02%
2018/05/14	1	30.60	1	30.70	30.65	0	5,121	0.00%
2018/05/11	5	30.85	0	0.00	30.90	5	5,122	0.10%
2018/05/10	2	30.55	1	30.85	30.50	1	5,108	0.02%
2018/05/09	16	31.39	16	30.60	30.30	0	5,070	0.00%
2018/05/07	0	0.00	1	32.05	32.05	-1	5,050	-0.02%
2018/05/04	0.1	31.55	0	0.00	31.60	0.1	5,285	0.00%
2018/05/03	11	31.40	0	0.00	31.45	11	5,370	0.20%
2018/05/02	11	31.88	10	31.70	31.70	1	5,422	0.02%
2018/04/30	11	31.99	11	31.95	31.95	0	5,423	0.00%
2018/04/27	5	32.00	5	32.20	32.20	0	5,429	0.00%
2018/04/26	10	32.25	11	33.01	32.20	-1	5,437	-0.02%
2018/04/24	1	32.30	2	32.63	32.15	-1	5,465	-0.02%
2018/04/20	29	33.95	22	33.80	33.80	7	5,511	0.13%
2018/04/19	20	34.00	24	34.01	33.90	-4	5,523	-0.07%
2018/04/18	12	33.64	13	34.15	34.20	-1	5,693	-0.02%
2018/04/17	11	33.30	11	33.55	33.20	0	5,704	0.00%
2018/04/16	20	33.54	21	33.96	33.95	-1	5,726	-0.02%
2018/04/13	1	32.75	1	32.80	33.20	0	5,722	0.00%
2018/04/12	21	32.72	22	33.01	33.15	-1	5,683	-0.02%
2018/04/11	1	33.00	20	33.00	32.40	-19	5,689	-0.33%
2018/04/10	1	33.05	10	32.50	33.10	-9	5,668	-0.16%
2018/04/09	0	0.00	4	32.50	32.70	-4	5,656	-0.07%
2018/04/02	0	0.00	2	32.40	32.40	-2	5,906	-0.03%
2018/03/31	10	31.98	13	32.55	32.50	-3	6,027	-0.05%
2018/03/29	1	30.90	0	0.00	31.10	1	6,503	0.02%
2018/03/28	35	31.84	35	32.00	32.00	0	6,607	0.00%
2018/03/22	2	32.53	0	0.00	32.20	2	7,058	0.03%
2018/03/21	11	33.00	0	0.00	32.75	11	7,017	0.16%
2018/03/20	0	0.00	11	32.45	33.50	-11	6,894	-0.16%
2018/03/19	16	33.48	2	33.60	32.70	14	6,828	0.21%
2018/03/16	0.6	33.55	17	32.87	33.70	-16.4	6,707	-0.24%
2018/03/15	1	31.80	1	31.85	31.60	0	6,527	0.00%
2018/03/14	10	32.20	0	0.00	31.85	10	6,512	0.15%
2018/03/13	5	32.66	0	0.00	32.40	5	6,521	0.08%
2018/03/09	0	0.00	2	32.43	32.40	-2	6,496	-0.03%
2018/03/08	21	32.03	2	31.78	31.60	19	6,563	0.29%
2018/03/07	0	0.00	3	31.85	31.75	-3	6,584	-0.05%
2018/03/06	3	32.02	2	31.58	31.70	1	6,584	0.02%
2018/03/02	3	33.43	2	33.33	32.70	1	6,559	0.02%
2018/03/01	1	32.80	2	33.50	34.00	-1	6,529	-0.02%
2018/02/27	0	0.00	1	33.75	33.40	-1	6,471	-0.02%
2018/02/26	2	33.30	0	0.00	33.20	2	6,443	0.03%
2018/02/23	1	32.85	0	0.00	32.90	1	6,472	0.02%
2018/02/22	1	33.15	0	0.00	32.75	1	6,489	0.02%
2018/02/21	0	0.00	2	33.63	34.00	-2	6,570	-0.03%
2018/02/09	16	30.98	16	30.98	30.85	0	6,932	0.00%
2018/02/08	1	31.15	2	30.93	32.05	-1	6,939	-0.01%
2018/02/07	1	31.55	12	31.13	31.05	-11	6,913	-0.16%
2018/02/06	6	30.89	9	31.09	31.40	-3	7,059	-0.04%
2018/02/05	1	31.95	0	0.00	31.95	1	7,244	0.01%
2018/02/02	0	0.00	3	33.70	33.20	-3	7,238	-0.04%
2018/02/01	3	33.68	0	0.00	33.95	3	7,259	0.04%
2018/01/31	6	32.83	6	33.61	33.65	0	7,278	0.00%
2018/01/30	2	34.60	1	34.70	33.65	1	7,274	0.01%
2018/01/29	1	34.65	3	35.05	35.55	-2	7,250	-0.03%
2018/01/26	1	33.05	4	33.46	33.85	-3	7,042	-0.04%
2018/01/25	2	32.90	2	33.23	32.85	0	7,033	0.00%
2018/01/24	21	32.41	20	32.35	32.45	1	6,988	0.01%
2018/01/23	1	32.20	2	32.55	32.10	-1	7,029	-0.01%
2018/01/22	2	32.23	0	0.00	32.70	2	7,014	0.03%
2018/01/19	6	32.93	7	32.68	32.20	-1	7,063	-0.01%
2018/01/18	1	32.20	4	32.26	32.40	-3	7,059	-0.04%
2018/01/17	12	33.25	13	32.63	32.65	-1	7,034	-0.01%
2018/01/16	23	33.70	22	33.19	33.10	1	7,009	0.01%
2018/01/15	8	33.65	7	33.60	33.60	1	6,962	0.01%
2018/01/12	29	34.27	48	33.96	33.80	-19	6,929	-0.27%
2018/01/11	3.1	32.85	0	0.00	32.70	3.1	6,666	0.05%
2018/01/10	10	32.20	10	32.00	32.00	0	6,592	0.00%
2018/01/09	30	32.60	29	32.41	32.20	1	6,553	0.02%
2018/01/08	8	32.12	1	32.10	31.95	7	6,467	0.11%
2018/01/05	11	32.29	7	31.90	32.05	4	6,482	0.06%
2018/01/04	7	32.38	0	0.00	32.05	7	6,452	0.11%
2018/01/03	6	32.78	2.2	32.80	32.75	3.8	6,421	0.06%
2018/01/02	3	32.47	8	32.92	32.95	-5	6,383	-0.08%