華夏 (1305)-凱基-彰化券商分點個股進出

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
16.90
漲跌
▼0.35
漲幅
-2.03%
成交量
1,936張
產業
上市塑膠類股
600人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華夏 (1305)籌碼相關－凱基-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-彰化券商分點個股進出
凱基-彰化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
2024/06/21	2	16.95	1	17.15	17.20	1	1,814	0.06%
2024/06/13	2	16.80	0	0.00	16.80	2	1,790	0.11%
2024/06/11	4	17.10	0	0.00	17.10	4	1,802	0.22%
2024/06/07	0	0.00	1	17.05	17.50	-1	1,812	-0.06%
2024/06/06	5	16.97	2	17.20	17.05	3	1,802	0.17%
2024/06/04	4	17.31	0	0.00	17.30	4	1,753	0.23%
2024/06/03	2	17.85	0	0.00	17.80	2	1,721	0.12%
2024/05/30	10	18.28	0	0.00	18.20	10	1,561	0.64%
2024/05/23	6	18.20	0	0.00	18.25	6	1,506	0.40%
2024/05/16	2	18.25	0	0.00	18.25	2	1,427	0.14%
2024/05/07	1	18.00	0	0.00	17.85	1	1,349	0.07%
2024/04/18	6	18.15	0	0.00	18.15	6	1,235	0.49%
2024/04/11	0	0.00	3	18.90	18.80	-3	1,182	-0.25%
2024/04/10	0	0.00	5	19.10	19.10	-5	1,176	-0.43%
2024/04/09	8	19.01	5	19.00	19.00	3	1,161	0.26%
2024/03/29	2	18.15	1	18.20	18.20	1	1,054	0.09%
2024/03/25	0	18.29	0	0.00	18.20	0	1,072	0.00%
2024/03/19	1	18.45	0	0.00	18.45	1	1,113	0.09%
2024/03/18	0	0.00	17	18.45	18.35	-17	1,098	-1.55%
2024/03/11	1	19.10	0	0.00	19.20	1	1,066	0.09%
2024/03/07	1.8	19.25	0	0.00	19.25	1.8	1,088	0.16%
2024/03/05	2	19.80	0	0.00	19.80	2	1,038	0.19%
2024/03/04	2	19.90	0	0.00	19.90	2	1,034	0.19%
2024/03/01	1	20.20	0	0.00	20.10	1	1,021	0.10%
2024/02/27	1	20.50	7	20.35	20.30	-6	1,018	-0.59%
2024/02/23	0	0.00	10	20.55	20.50	-10	1,015	-0.98%
2024/02/20	2	20.85	0	0.00	21.05	2	1,038	0.19%
2024/02/05	0	0.00	1	20.35	20.35	-1	1,108	-0.09%
2024/01/30	1	20.50	0	0.00	20.50	1	1,161	0.09%
2024/01/25	0.5	20.45	0	0.00	20.40	0.5	1,217	0.04%
2024/01/15	6	21.40	0	0.00	21.40	6	1,241	0.48%
2023/12/25	1	22.20	0	0.00	22.25	1	1,661	0.06%
2023/12/22	0	0.00	5	22.75	22.60	-5	1,677	-0.30%
2023/12/19	1	23.05	0	0.00	23.00	1	1,681	0.06%
2023/12/18	5	23.70	0	0.00	23.60	5	1,683	0.30%
2023/12/15	0	0.00	2	23.15	23.05	-2	1,646	-0.12%
2023/12/06	1	23.00	0	0.00	23.00	1	2,049	0.05%
2023/11/30	0	0.00	1	23.35	23.35	-1	2,180	-0.05%
2023/11/27	0	23.50	0	0.00	23.25	0	2,268	0.00%
2023/11/23	1	23.15	0	0.00	23.30	1	2,276	0.04%
2023/11/16	1	23.35	0.5	23.35	23.35	0.5	2,293	0.02%
2023/11/13	0.2	22.15	0	0.00	22.00	0.2	2,287	0.01%
2023/11/10	2	22.33	0	0.00	22.35	2	2,325	0.09%
2023/11/09	0	0.00	7	22.85	22.75	-7	2,368	-0.30%
2023/11/08	0	0.00	1	22.70	22.65	-1	2,406	-0.04%
2023/11/07	0.3	22.45	0	0.00	22.25	0.3	2,426	0.01%
2023/11/06	2	22.55	0.5	22.60	22.70	1.5	2,453	0.06%
2023/11/03	3	22.25	0	0.00	22.25	3	2,481	0.12%
2023/10/30	0.3	21.80	0	0.00	21.70	0.3	2,985	0.01%
2023/10/26	0	0.00	2	21.75	21.75	-2	3,193	-0.06%
2023/10/24	1	21.60	0	0.00	21.75	1	3,357	0.03%
2023/10/19	1.2	22.22	10	22.30	22.10	-8.8	3,411	-0.26%
2023/10/18	1	22.80	0	0.00	23.55	1	3,345	0.03%
2023/10/11	2	22.90	0	0.00	22.80	2	3,340	0.06%
2023/10/04	1	23.40	0	0.00	23.40	1	3,293	0.03%
2023/10/03	1	24.05	0	0.00	23.95	1	3,283	0.03%
2023/10/02	2	24.75	2	24.48	24.45	0	3,272	0.00%
2023/09/26	1	24.50	0	0.00	24.45	1	3,213	0.03%
2023/09/25	3	25.17	0	0.00	25.15	3	3,182	0.09%
2023/09/21	1	25.30	0	0.00	25.40	1	3,163	0.03%
2023/09/20	2	26.15	0	0.00	26.10	2	3,145	0.06%
2023/09/18	5	25.95	0	0.00	26.15	5	3,080	0.16%
2023/09/15	8	26.00	0	0.00	26.00	8	3,057	0.26%
2023/09/14	0	0.00	1	26.40	26.50	-1	3,019	-0.03%
2023/09/13	0	0.00	4	26.50	26.45	-4	2,970	-0.13%
2023/09/12	0	0.00	1	25.30	25.60	-1	2,858	-0.03%
2023/09/11	21	26.47	21	25.70	25.70	0	2,803	0.00%
2023/09/08	1	26.15	10	25.75	26.25	-9	2,718	-0.33%
2023/09/06	11	24.70	0	0.00	24.75	11	2,575	0.43%
2023/09/05	3	25.13	0	0.00	25.00	3	2,556	0.12%
2023/09/04	0	0.00	33	25.14	25.45	-33	2,531	-1.30%
2023/08/28	1	22.70	0	0.00	22.75	1	2,467	0.04%
2023/08/23	5	23.20	5	23.50	23.05	0	2,480	0.00%
2023/08/22	5	23.05	2	23.05	23.00	3	2,469	0.12%
2023/08/18	11	23.59	10	23.90	23.80	1	2,462	0.04%
2023/08/17	25	23.00	0	0.00	23.35	25	2,440	1.02%
2023/08/16	6	23.77	0	0.00	23.50	6	2,406	0.25%
2023/08/14	15	24.65	0	0.00	24.30	15	2,330	0.64%
2023/08/10	7	25.46	0	0.00	25.65	7	2,277	0.31%
2023/08/09	8	25.60	8	26.15	25.70	0	2,243	0.00%
2023/08/08	3	25.55	0	0.00	25.65	3	2,190	0.14%
2023/08/04	0	0.00	4	25.35	25.40	-4	2,050	-0.20%
2023/08/02	15	25.98	20	26.17	25.55	-5	1,954	-0.26%
2023/08/01	2	24.40	0	0.00	24.60	2	1,685	0.12%
2023/07/31	3	24.28	8	24.24	24.30	-5	1,636	-0.31%
2023/07/28	1	23.50	4	23.35	23.25	-3	1,510	-0.20%
2023/07/27	0	0.00	7	22.55	22.85	-7	1,440	-0.49%
2023/07/26	16	22.37	0	0.00	22.25	16	1,382	1.16%
2023/07/21	2	22.45	0	0.00	22.45	2	1,266	0.16%
2023/07/18	3	22.85	0	0.00	22.95	3	1,173	0.26%
2023/07/06	1	23.15	0	0.00	23.00	1	1,151	0.09%
2023/07/04	1	23.60	0.1	23.60	23.60	0.9	1,174	0.08%
2023/07/03	0	0.00	3.4	23.76	23.65	-3.4	1,194	-0.29%
2023/06/20	2	24.10	0	0.00	24.00	2	1,242	0.16%
2023/06/05	0	0.00	0.1	24.15	24.30	-0.1	1,732	0.00%
2023/05/31	2	23.65	0	0.00	23.60	2	1,881	0.11%
2023/05/22	0	0.00	2	24.45	24.45	-2	2,039	-0.10%
2023/05/18	0	0.00	10	24.07	23.95	-10	2,045	-0.49%
2023/05/16	0	0.00	5	23.55	23.65	-5	2,050	-0.24%
2023/05/15	5	23.20	0	0.00	23.20	5	2,041	0.24%
2023/05/09	10.2	23.80	0	0.00	23.75	10.2	2,107	0.48%
2023/05/08	2	24.05	0	0.00	23.95	2	2,154	0.09%
2023/05/05	1	24.45	0	0.00	24.15	1	2,296	0.04%
2023/05/03	1	24.20	0	0.00	24.05	1	2,434	0.04%
2023/04/25	2	25.30	2	25.55	24.90	0	2,677	0.00%
2023/04/20	7	25.96	0	0.00	25.55	7	3,105	0.23%
2023/04/19	10	26.38	0	0.00	26.15	10	3,129	0.32%
2023/04/07	0	0.00	15	27.05	27.05	-15	3,535	-0.42%
2023/04/06	0	0.00	6.1	26.55	26.70	-6.1	3,604	-0.17%
2023/03/31	0	0.00	4	26.35	26.30	-4	3,870	-0.10%
2023/03/30	5	26.05	0	0.00	26.05	5	4,059	0.12%
2023/03/28	5	25.85	0	0.00	25.90	5	4,171	0.12%
2023/03/24	5	26.15	5	26.35	26.35	0	4,311	0.00%
2023/03/23	15	26.45	15	26.65	26.45	0	4,464	0.00%
2023/03/21	15	27.15	0	0.00	26.30	15	4,736	0.32%
2023/03/20	2	26.90	37	27.10	27.10	-35	5,044	-0.69%
2023/03/15	10	26.30	10	26.50	25.75	0	5,224	0.00%
2023/03/14	11	26.31	10	26.20	26.20	1	5,205	0.02%
2023/03/13	0	0.00	1	26.00	26.00	-1	5,115	-0.02%
2023/03/10	37	27.43	0	0.00	26.70	37	5,051	0.73%
2023/03/08	2	28.05	0	0.00	28.05	2	5,104	0.04%
2023/03/07	1	28.30	4	28.40	28.35	-3	5,078	-0.06%
2023/03/01	1	27.70	0	0.00	27.70	1	4,870	0.02%
2023/02/22	0	0.00	4	28.60	28.45	-4	4,803	-0.08%
2023/02/20	18	27.80	0	0.00	28.00	18	4,800	0.37%
2023/02/10	1	26.85	2	26.83	26.70	-1	4,791	-0.02%
2023/02/09	1	27.30	0	0.00	27.20	1	4,769	0.02%
2023/02/08	1	27.80	0	0.00	27.55	1	4,757	0.02%
2023/02/03	4	27.55	0	0.00	27.20	4	4,696	0.09%
2023/02/02	1	28.70	1	28.70	28.35	0	4,543	0.00%
2023/02/01	1	29.05	1	29.05	29.20	0	4,474	0.00%
2023/01/31	3	28.22	0	0.00	28.15	3	4,374	0.07%
2023/01/30	0	0.00	2	29.05	28.70	-2	4,323	-0.05%
2023/01/13	1	28.05	2	28.10	28.05	-1	4,131	-0.02%
2023/01/12	0	0.00	0.3	28.10	28.40	-0.3	4,116	-0.01%
2023/01/11	0	0.00	0	28.15	28.30	0	4,036	0.00%
2023/01/10	10	27.31	27	27.72	28.00	-17	3,929	-0.43%
2023/01/09	3	26.50	1	26.90	26.80	2	3,662	0.05%
2023/01/06	0	0.00	6	26.28	26.50	-6	3,617	-0.17%
2023/01/05	9	25.91	0	0.00	25.80	9	3,595	0.25%
2023/01/03	5	26.55	6	27.17	26.70	-1	3,506	-0.03%
2022/12/29	0	0.00	3	26.73	26.80	-3	3,383	-0.09%
2022/12/28	0	0.00	14	26.93	27.10	-14	3,335	-0.42%
2022/12/27	15	26.75	14	27.31	26.55	1	3,238	0.03%
2022/12/26	3	26.00	0.5	26.50	26.90	2.5	3,138	0.08%
2022/12/23	10	26.01	9	26.40	26.50	1	3,055	0.03%
2022/12/22	13	25.69	23	25.46	26.20	-10	2,820	-0.35%
2022/12/21	0	0.00	10	24.05	24.05	-10	2,646	-0.38%
2022/12/20	21	23.76	0	0.00	23.45	21	2,635	0.80%
2022/12/19	1	24.40	0	0.00	24.40	1	2,562	0.04%
2022/12/16	2.5	25.72	1	25.30	25.25	1.5	2,508	0.06%
2022/12/15	2	26.00	13	26.03	25.80	-11	2,413	-0.46%
2022/12/14	2	25.55	13	25.12	25.35	-11	2,253	-0.49%
2022/12/13	2	25.40	7	25.74	25.90	-5	2,115	-0.24%
2022/12/12	3	25.57	25	25.40	25.60	-22	1,944	-1.13%
2022/12/09	0	0.00	9.2	24.12	24.35	-9.2	1,596	-0.57%
2022/12/08	3	21.80	3	21.60	22.15	0	1,270	0.00%
2022/12/07	1	21.45	0	0.00	21.50	1	1,260	0.08%
2022/12/06	0	0.00	2	22.05	21.70	-2	1,258	-0.16%
2022/12/05	1	22.40	0	0.00	22.45	1	1,245	0.08%
2022/12/01	1	22.15	2	22.33	22.10	-1	1,228	-0.08%
2022/11/30	4	22.84	4	22.23	22.35	0	1,197	0.00%
2022/11/29	0	0.00	2	21.45	21.55	-2	1,118	-0.18%
2022/11/23	0	0.00	0.2	20.60	20.65	-0.2	1,103	-0.01%
2022/11/17	0	0.00	4	21.00	21.15	-4	1,134	-0.35%
2022/11/15	0	0.00	21	21.07	21.05	-21	1,105	-1.90%
2022/11/07	0	0.00	17	20.05	20.05	-17	1,075	-1.58%
2022/11/01	3	20.25	0	0.00	20.10	3	1,114	0.27%
2022/10/24	10	19.85	17	19.40	19.40	-7	1,251	-0.56%
2022/10/21	5	20.15	5	19.80	19.80	0	1,309	0.00%
2022/10/17	0	0.00	5	19.45	19.45	-5	1,366	-0.37%
2022/10/14	16	19.57	0	0.00	19.70	16	1,366	1.17%
2022/10/13	14	19.65	0	0.00	19.10	14	1,376	1.02%
2022/10/11	0	0.00	9	20.15	20.00	-9	1,377	-0.65%
2022/09/29	2	19.85	30	19.85	20.20	-28	1,538	-1.82%
2022/09/28	5	19.60	1	19.50	19.50	4	1,517	0.26%
2022/09/27	5	20.25	0	0.00	20.35	5	1,493	0.33%
2022/09/26	5	20.88	0	0.00	20.65	5	1,471	0.34%
2022/09/22	6	21.79	0	0.00	21.80	6	1,466	0.41%
2022/09/21	30	22.40	0	0.00	22.20	30	1,456	2.06%
2022/09/19	5	22.80	0	0.00	22.40	5	1,458	0.34%
2022/09/07	2	22.60	0	0.00	22.60	2	1,456	0.14%
2022/09/02	0	0.00	3	22.90	22.85	-3	1,457	-0.21%
2022/09/01	1	23.25	0	0.00	23.35	1	1,440	0.07%
2022/08/26	2	24.25	0	0.00	24.20	2	1,442	0.14%
2022/08/25	1	24.30	0	0.00	24.30	1	1,440	0.07%
2022/08/24	2	24.45	1	24.50	24.50	1	1,441	0.07%
2022/08/19	1	24.30	1	24.20	24.30	0	1,425	0.00%
2022/08/12	2	23.93	7	24.10	23.95	-5	1,419	-0.35%
2022/08/11	2	23.65	0	0.00	23.65	2	1,412	0.14%
2022/08/09	1	23.00	0	0.00	23.00	1	1,400	0.07%
2022/08/08	1	22.00	0	0.00	22.55	1	1,397	0.07%
2022/08/05	2	22.70	0	0.00	22.85	2	1,382	0.14%
2022/08/04	8	23.27	0	0.00	22.75	8	1,417	0.56%
2022/08/03	2.2	24.85	1	24.85	24.80	1.2	1,338	0.09%
2022/07/29	2	25.05	0	0.00	25.15	2	1,416	0.14%
2022/07/28	2	25.10	2	25.45	25.05	0	1,412	0.00%
2022/07/27	9	27.64	3	27.90	27.85	6	1,352	0.44%
2022/07/26	1.1	28.41	0	0.00	28.40	1.1	1,290	0.09%
2022/07/25	1	28.50	1	28.45	28.50	0	1,267	0.00%
2022/07/22	1	28.35	0	0.00	28.40	1	1,261	0.08%
2022/07/20	4.1	28.28	0	0.00	28.15	4.1	1,283	0.32%
2022/07/19	1	28.20	0	0.00	28.20	1	1,288	0.08%
2022/07/18	3	27.13	0	0.00	27.70	3	1,286	0.23%
2022/07/13	1	27.05	0	0.00	27.00	1	1,284	0.08%
2022/07/12	4.1	26.31	0	0.00	25.85	4.1	1,265	0.32%
2022/07/11	1.1	27.30	0	0.00	27.25	1.1	1,245	0.09%
2022/07/08	2	27.88	0	0.00	27.85	2	1,235	0.16%
2022/07/07	4	27.71	0	0.00	28.30	4	1,222	0.33%
2022/07/06	1.1	28.65	0	0.00	28.50	1.1	1,206	0.09%
2022/07/04	1	29.90	0	0.00	29.60	1	1,256	0.08%
2022/06/24	0	0.00	2	31.20	31.35	-2	1,376	-0.15%
2022/06/22	1	30.60	0	0.00	30.15	1	1,504	0.07%
2022/06/17	1	31.10	0	0.00	31.20	1	1,674	0.06%
2022/06/10	1	32.40	0	0.00	32.90	1	1,796	0.06%
2022/06/08	0	0.00	4	32.84	32.85	-4	1,848	-0.22%
2022/06/07	0	0.00	1	32.20	32.30	-1	1,868	-0.05%
2022/05/27	0.9	30.95	5	30.85	30.90	-4.2	2,462	-0.17%
2022/05/17	5	30.15	2	30.40	30.30	3	2,839	0.11%
2022/05/16	2	29.95	2	29.65	29.65	0	2,916	0.00%
2022/05/12	1	29.35	0	0.00	28.85	1	3,237	0.03%
2022/05/11	2	30.15	0	0.00	30.05	2	3,340	0.06%
2022/05/10	6	30.34	1	30.65	30.70	5	3,403	0.15%
2022/05/09	4	32.24	0	0.00	31.60	4	3,378	0.12%
2022/05/06	3	32.97	0	0.00	33.05	3	3,367	0.09%
2022/05/05	1	33.65	3	33.73	33.80	-2	3,383	-0.06%
2022/05/04	2	33.30	0	0.00	33.60	2	3,397	0.06%
2022/05/03	2	33.25	0	0.00	33.40	2	3,420	0.06%
2022/04/27	1	32.55	0	0.00	32.55	1	3,479	0.03%
2022/04/26	5	33.07	0	0.00	33.30	5	3,528	0.14%
2022/04/25	1	33.05	0	0.00	33.10	1	3,560	0.03%
2022/04/22	6	33.60	0	0.00	33.65	6	3,553	0.17%
2022/04/21	1	33.70	0	0.00	33.80	1	3,579	0.03%
2022/04/20	3	33.40	1	33.85	33.85	2	3,598	0.06%
2022/04/18	2	33.05	0	0.00	33.15	2	3,647	0.05%
2022/04/14	1	33.90	0	0.00	33.95	1	3,927	0.03%
2022/04/13	3	33.58	0	0.00	33.90	3	3,968	0.08%
2022/04/12	3	33.25	0	0.00	33.25	3	3,998	0.08%
2022/04/11	2.1	33.76	0	0.00	33.60	2.1	4,014	0.05%
2022/04/07	10	34.58	0	0.00	34.20	10	4,010	0.25%
2022/04/06	5	34.99	0	0.00	34.95	5	3,999	0.13%
2022/03/31	3	35.10	0	0.00	35.00	3	4,005	0.07%
2022/03/30	3	35.30	0	0.00	35.35	3	4,031	0.07%
2022/03/29	0	0.00	1	35.25	35.30	-1	4,053	-0.02%
2022/03/25	4	35.90	4	35.95	35.95	0	4,160	0.00%
2022/03/24	0	0.00	3	35.75	35.90	-3	4,090	-0.07%
2022/03/23	0	0.00	11	35.49	35.55	-11	4,031	-0.27%
2022/03/22	1	34.85	0	0.00	34.95	1	3,982	0.03%
2022/03/18	0	0.00	1	34.95	34.70	-1	4,014	-0.02%
2022/03/17	1	34.25	0	0.00	34.45	1	4,082	0.02%
2022/03/16	0.2	33.80	0	0.00	33.70	0.2	4,092	0.00%
2022/03/15	2	33.85	0	0.00	33.80	2	4,108	0.05%
2022/03/11	0	0.00	20	34.20	34.20	-20	4,189	-0.48%
2022/03/10	11	34.36	1	34.40	34.30	10	4,201	0.24%
2022/03/09	1	34.05	2	34.20	34.00	-1	4,225	-0.02%
2022/03/08	3	33.73	30	33.85	33.70	-27	4,261	-0.63%
2022/03/07	2.2	34.63	0	0.00	34.60	2.2	4,226	0.05%
2022/03/04	4	35.69	1	35.40	35.60	3	4,253	0.07%
2022/03/03	3	36.10	18	36.20	36.25	-15	4,266	-0.35%
2022/03/02	4	35.53	0	0.00	35.45	4	4,168	0.10%
2022/03/01	1	35.50	0	0.00	35.60	1	4,205	0.02%
2022/02/25	1	34.70	0	0.00	34.55	1	4,292	0.02%
2022/02/24	1.2	34.23	1	34.20	34.20	0.2	4,334	0.00%
2022/02/23	0.2	34.92	3	35.00	35.05	-2.8	4,351	-0.06%
2022/02/22	1	35.25	0	0.00	34.90	1	4,492	0.02%
2022/02/21	0	0.00	10	35.60	35.50	-10	4,532	-0.22%
2022/02/18	1	35.10	0	0.00	35.15	1	4,592	0.02%
2022/02/17	6	35.32	21	35.21	35.25	-15	4,631	-0.32%
2022/02/16	2	35.00	6	34.97	35.35	-4	4,720	-0.08%
2022/02/15	2	35.40	20	35.30	35.25	-18	4,848	-0.37%
2022/02/14	3	35.98	2	35.70	35.55	1	4,982	0.02%
2022/02/11	0	0.00	15	35.49	35.65	-15	5,007	-0.30%
2022/02/10	0	0.00	5	35.05	35.10	-5	4,961	-0.10%
2022/02/09	0	0.00	11	34.45	34.55	-11	5,178	-0.21%
2022/02/08	0	0.00	7	34.56	34.55	-7	5,261	-0.13%
2022/02/07	0	0.00	2	34.35	34.30	-2	5,345	-0.04%
2022/01/26	6	33.10	5	33.00	32.95	1	5,463	0.02%
2022/01/25	3	33.22	7	33.00	33.00	-4	5,690	-0.07%
2022/01/24	1	33.20	0	0.00	33.35	1	5,776	0.02%
2022/01/21	2	34.25	2	33.90	33.90	0	5,853	0.00%
2022/01/19	4	34.71	4	34.48	34.20	0	6,055	0.00%
2022/01/18	2	34.38	0	0.00	34.25	2	6,154	0.03%
2022/01/14	2.3	34.00	2	33.75	33.70	0.3	6,577	0.00%
2022/01/13	1	34.05	0	0.00	34.00	1	6,756	0.01%
2022/01/12	6	33.44	1	33.60	33.75	5	6,994	0.07%
2022/01/11	2	33.40	0	0.00	33.55	2	7,192	0.03%
2022/01/10	9	33.93	0	0.00	33.80	9	7,561	0.12%
2022/01/07	6	35.38	2	35.05	34.75	4	7,773	0.05%
2022/01/05	0	0.00	5	34.95	34.80	-5	8,511	-0.06%
2022/01/04	0	0.00	1	35.00	34.90	-1	9,196	-0.01%
2022/01/03	0	0.00	1	35.00	35.05	-1	9,664	-0.01%
2021/12/29	0	0.00	5	34.85	34.80	-5	10,745	-0.05%
2021/12/27	0	0.00	7	34.35	34.30	-7	11,903	-0.06%
2021/12/24	3	34.57	2	34.85	34.60	1	12,609	0.01%
2021/12/23	2	34.60	1	34.95	34.60	1	13,998	0.01%
2021/12/22	8	34.49	0	0.00	34.65	8	16,436	0.05%
2021/12/21	2	34.10	0	0.00	34.10	2	17,341	0.01%
2021/12/15	1	33.35	5	33.40	33.35	-4	19,611	-0.02%
2021/12/14	2	33.85	0	0.00	33.50	2	19,983	0.01%
2021/12/13	1	33.95	0	0.00	33.80	1	20,189	0.00%
2021/12/10	1	34.35	2	34.25	34.30	-1	20,181	0.00%
2021/12/09	3	34.82	0	0.00	34.60	3	20,175	0.01%
2021/12/08	9	35.31	7	34.86	34.90	2	20,189	0.01%
2021/12/07	0	0.00	1	35.10	35.10	-1	20,142	0.00%
2021/12/06	0	0.00	9	34.65	34.65	-9	20,117	-0.04%
2021/12/03	4	34.20	4	34.30	34.30	0	20,129	0.00%
2021/12/02	2	34.00	2	33.75	33.75	0	20,109	0.00%
2021/12/01	5	33.90	5	34.20	34.20	0	20,143	0.00%
2021/11/30	2	34.20	22	33.85	33.90	-20	20,191	-0.10%
2021/11/29	0	0.00	10	33.85	34.15	-10	20,235	-0.05%
2021/11/26	13	35.17	13	35.52	35.15	0	20,251	0.00%
2021/11/25	2	36.20	3	35.77	35.75	-1	20,268	0.00%
2021/11/24	14	35.32	6	35.70	35.90	8	20,156	0.04%
2021/11/23	23	34.89	3	34.93	34.85	20	20,057	0.10%
2021/11/22	5	34.88	2	34.85	34.85	3	20,073	0.01%
2021/11/19	5	35.34	4.1	35.08	35.00	1	20,029	0.00%
2021/11/18	5	35.03	0	0.00	35.05	5	19,973	0.03%
2021/11/17	4.5	35.18	0	0.00	35.00	4.5	19,924	0.02%
2021/11/16	5	35.41	2	35.35	35.35	3	19,846	0.02%
2021/11/15	7	35.57	4.3	35.71	35.50	2.8	19,865	0.01%
2021/11/12	5	36.30	1	36.25	35.90	4	19,827	0.02%
2021/11/11	1	36.00	0	0.00	35.75	1	19,643	0.01%
2021/11/10	11	36.35	12	37.03	36.15	-1	19,500	-0.01%
2021/11/09	0	0.00	0.3	36.60	36.50	-0.3	19,246	0.00%
2021/11/08	18.2	36.76	10.1	36.75	36.30	8.1	19,157	0.04%
2021/11/05	7.1	36.79	4	36.90	36.90	3.1	18,943	0.02%
2021/11/03	4	36.44	8	36.25	36.50	-4	18,843	-0.02%
2021/11/02	19	36.78	12	36.50	36.30	7	18,774	0.04%
2021/11/01	17	37.19	25	36.99	37.25	-8	18,807	-0.04%
2021/10/28	3	36.60	0	0.00	36.75	3	18,731	0.02%
2021/10/26	17.5	37.18	2	37.38	37.10	15.5	18,806	0.08%
2021/10/25	1	37.20	1	38.00	38.15	0	18,698	0.00%
2021/10/22	7.2	38.16	12	37.78	37.45	-4.9	18,631	-0.03%
2021/10/21	2	38.95	2.1	39.11	39.35	-0.1	18,376	0.00%
2021/10/20	13	38.87	0	0.00	38.85	13	18,247	0.07%
2021/10/19	0	0.00	3	39.75	40.05	-3	18,122	-0.02%
2021/10/18	13	40.33	1	40.60	39.90	12	17,952	0.07%
2021/10/15	35	39.50	54	39.29	39.35	-19	17,673	-0.11%
2021/10/14	33.2	38.46	39.6	38.87	39.50	-6.4	17,490	-0.04%
2021/10/13	38.2	42.47	70	42.22	41.40	-31.8	16,976	-0.19%
2021/10/12	113.3	43.88	31	44.26	42.45	82.3	16,720	0.49%	大買/
2021/10/08	25.3	44.21	11.7	43.75	43.20	13.6	16,080	0.08%
2021/10/07	10.1	44.43	16.1	43.96	44.50	-6	15,724	-0.04%
2021/10/06	5	44.51	4.1	45.34	43.95	0.9	15,314	0.01%
2021/10/05	7	44.54	12.1	44.00	45.10	-5.1	14,841	-0.03%
2021/10/04	55.3	45.20	53	44.16	43.20	2.3	14,349	0.02%
2021/10/01	13.1	44.64	11.2	44.86	44.45	1.9	13,867	0.01%
2021/09/30	81.2	46.05	83	45.94	46.30	-1.8	13,336	-0.01%
2021/09/29	75	45.81	90	46.17	46.15	-15	12,071	-0.12%
2021/09/28	20	43.37	33	43.39	43.95	-13	9,851	-0.13%
2021/09/27	20	41.75	68	42.16	43.10	-48	10,849	-0.44%
2021/09/24	14	38.80	22	38.79	39.30	-8	10,371	-0.08%
2021/09/23	3	38.28	12.1	38.41	38.50	-9.1	10,127	-0.09%
2021/09/22	0	0.00	7	36.21	36.30	-7	9,916	-0.07%
2021/09/17	18	35.71	42	35.94	36.10	-24	9,856	-0.24%
2021/09/16	23	35.53	12	35.70	35.50	11	9,546	0.12%
2021/09/15	10	35.00	14	35.61	35.00	-4	9,383	-0.04%
2021/09/14	10	35.30	5	35.75	35.30	5	9,400	0.05%
2021/09/13	5	35.30	11	35.64	35.55	-6	9,457	-0.06%
2021/09/09	9	34.33	9	34.38	34.40	0	9,570	0.00%
2021/09/08	2	34.75	2	34.55	34.60	0	9,607	0.00%
2021/09/06	15	35.32	0	0.00	34.95	15	9,829	0.15%
2021/09/03	5.5	35.91	5	36.28	35.85	0.5	9,820	0.01%
2021/09/02	7	35.35	0	0.00	35.10	7	9,893	0.07%
2021/09/01	8	39.40	6	39.45	39.40	2	9,867	0.02%
2021/08/31	5	39.40	12	39.41	39.50	-7	9,833	-0.07%
2021/08/30	0	39.30	0	0.00	39.30	0	9,958	0.00%
2021/08/27	3	39.25	3	39.10	39.20	0	10,221	0.00%
2021/08/26	3	39.10	13	39.10	39.10	-10	10,416	-0.10%
2021/08/24	4	38.60	3	38.60	38.60	1	11,173	0.01%
2021/08/23	0	0.00	11	37.99	38.00	-11	11,436	-0.10%
2021/08/17	0	0.00	4	36.00	35.80	-4	12,333	-0.03%
2021/08/16	21	36.29	3	36.20	36.40	18	12,405	0.15%
2021/08/13	10	37.05	0	0.00	37.05	10	12,531	0.08%
2021/08/12	0	0.00	1	37.90	37.85	-1	12,625	-0.01%
2021/08/11	10	37.65	0	0.00	37.60	10	12,735	0.08%
2021/08/10	4	38.25	6.3	38.22	38.40	-2.3	12,857	-0.02%
2021/08/09	10	38.15	0	0.00	38.10	10	12,979	0.08%
2021/08/06	3	37.85	4	38.51	38.65	-1	13,103	-0.01%
2021/08/05	23	38.30	2	38.40	38.35	21	13,204	0.16%
2021/08/04	2	39.98	6	40.25	39.90	-4	13,244	-0.03%
2021/08/03	8	39.94	3	40.00	39.85	5	13,479	0.04%
2021/08/02	0	0.00	23	40.27	40.55	-23	13,761	-0.17%
2021/07/30	49	39.66	14	39.60	39.70	35	14,299	0.24%
2021/07/29	0	0.00	2	39.13	39.10	-2	14,485	-0.01%
2021/07/28	2	37.80	6	38.40	38.80	-4	14,616	-0.03%
2021/07/27	1	38.55	0	0.00	38.50	1	14,856	0.01%
2021/07/26	4	39.11	1	38.80	39.00	3	15,191	0.02%
2021/07/23	5	38.77	4	38.95	39.10	1	15,448	0.01%
2021/07/22	2	38.05	2	37.93	37.90	0	15,475	0.00%
2021/07/21	8	37.66	2	37.90	37.65	6	15,590	0.04%
2021/07/20	4	38.33	2	38.45	38.40	2	15,616	0.01%
2021/07/19	2	38.93	1	39.30	39.25	1	15,751	0.01%
2021/07/16	3	38.88	2	38.95	38.80	1	16,273	0.01%
2021/07/15	4	38.38	0	0.00	38.80	4	16,387	0.02%
2021/07/14	1	36.90	27	36.83	37.70	-26	16,735	-0.16%
2021/07/13	18	37.79	0	0.00	37.35	18	17,169	0.10%
2021/07/12	18	38.70	6	38.80	38.30	12	17,598	0.07%
2021/07/09	1.1	38.90	0	0.00	38.70	1.1	18,127	0.01%
2021/07/08	5	38.60	4	38.64	38.85	1	18,268	0.01%
2021/07/07	2	38.23	3	38.13	38.15	-1	18,376	-0.01%
2021/07/06	10	38.75	1	38.85	39.20	9	18,553	0.05%
2021/07/05	17	39.21	23	39.15	39.20	-6	18,734	-0.03%
2021/07/02	175	41.70	125	40.70	39.05	50	18,592	0.27%	大買/大賣/
2021/07/01	44	40.03	65.7	41.38	41.60	-21.7	16,770	-0.13%
2021/06/30	43	37.76	2	37.68	37.85	41	16,020	0.26%
2021/06/29	5	37.14	7	37.37	37.00	-2	16,016	-0.01%
2021/06/28	2	36.95	6	37.08	37.20	-4	16,233	-0.02%
2021/06/25	10	36.70	4	36.75	36.50	6	16,401	0.04%
2021/06/24	10	36.75	2	36.48	36.90	8	16,599	0.05%
2021/06/23	1	36.10	0	0.00	36.25	1	16,759	0.01%
2021/06/22	1	36.00	13	36.01	36.15	-12	16,898	-0.07%
2021/06/21	13	35.42	2	35.25	35.20	11	17,031	0.06%
2021/06/18	1	36.25	20	36.43	36.20	-19	17,123	-0.11%
2021/06/17	2	36.80	0	0.00	36.80	2	17,349	0.01%
2021/06/16	23	36.85	21	36.79	36.50	2	17,461	0.01%
2021/06/15	6	36.28	3	36.37	36.45	3	17,428	0.02%
2021/06/11	0	0.00	2	36.20	36.15	-2	17,474	-0.01%
2021/06/10	16	36.34	3	36.05	36.45	13	17,662	0.07%
2021/06/09	1	36.80	10	37.10	36.50	-9	17,718	-0.05%
2021/06/08	20	37.10	10	37.35	37.05	10	17,866	0.06%
2021/06/07	22	37.42	21	36.80	37.20	1	18,242	0.01%
2021/06/04	21	37.29	57	37.46	37.45	-36	18,638	-0.19%
2021/06/03	14	36.96	16	37.13	37.10	-2	19,392	-0.01%
2021/06/02	31	37.13	26	37.12	36.60	5	20,601	0.02%
2021/06/01	9	35.37	6	35.58	35.90	3	20,663	0.01%
2021/05/31	32	36.26	12	35.68	35.60	20	21,267	0.09%
2021/05/28	2	34.88	6	34.86	34.85	-4	21,037	-0.02%
2021/05/27	1	34.00	3	33.98	34.20	-2	21,094	-0.01%
2021/05/26	22	34.21	5	34.01	34.05	17	21,248	0.08%
2021/05/25	1	34.60	20	35.48	35.50	-19	21,140	-0.09%
2021/05/24	1	32.30	1	32.65	32.30	0	21,628	0.00%
2021/05/21	6	31.53	0	0.00	32.25	6	22,278	0.03%
2021/05/20	16	31.35	1	30.85	30.85	15	22,314	0.07%
2021/05/19	16	31.69	10	31.85	32.10	6	22,379	0.03%
2021/05/18	8	30.93	2	30.60	31.65	6	22,487	0.03%
2021/05/17	18.3	28.83	1	30.00	29.00	17.3	22,431	0.08%
2021/05/14	5.2	32.30	3	32.58	31.80	2.2	22,296	0.01%
2021/05/13	0.2	32.55	6	31.69	31.65	-5.8	22,147	-0.03%
2021/05/12	6	32.38	11	33.14	32.20	-5	22,025	-0.02%
2021/05/11	5	35.55	0	0.00	35.00	5	21,745	0.02%
2021/05/10	4	36.58	9	36.50	36.90	-5	21,516	-0.02%
2021/05/07	46	36.13	16	36.19	36.55	30	21,201	0.14%
2021/05/06	11	40.77	7	41.14	39.75	4	20,640	0.02%
2021/05/05	2	39.95	4	40.15	39.85	-2	20,309	-0.01%
2021/05/04	10	40.27	5	40.26	39.05	5	20,186	0.02%
2021/05/03	7	44.03	21	44.51	43.15	-14	19,931	-0.07%
2021/04/29	4	42.46	6	43.23	43.75	-2	19,648	-0.01%
2021/04/28	3	41.90	2	42.08	42.20	1	19,415	0.01%
2021/04/27	1	42.20	0	0.00	42.40	1	19,387	0.01%
2021/04/26	2	41.90	4	42.58	42.90	-2	19,333	-0.01%
2021/04/23	15	42.57	41	43.36	42.15	-26	19,330	-0.13%
2021/04/22	33	45.26	13	44.83	43.90	20	19,196	0.10%
2021/04/21	18	43.29	8.1	43.57	43.85	9.9	18,650	0.05%
2021/04/20	16	43.31	11	43.59	43.50	5	18,536	0.03%
2021/04/19	28	45.08	5	43.95	45.40	23	18,243	0.13%
2021/04/16	4	41.56	26	40.70	41.85	-22	17,802	-0.12%
2021/04/15	20	39.80	8	39.54	39.70	12	17,843	0.07%
2021/04/14	3	37.67	2	38.75	37.75	1	17,911	0.01%
2021/04/13	7	38.28	0	0.00	38.20	7	17,898	0.04%
2021/04/12	13	39.04	13	38.55	38.80	0	17,800	0.00%
2021/04/09	8	37.39	4.3	37.58	37.60	3.7	17,620	0.02%
2021/04/08	1.1	36.34	2	36.70	36.70	-0.9	17,569	-0.01%
2021/04/07	9	36.60	0	0.00	36.60	9	17,749	0.05%
2021/04/06	8	36.72	3	37.12	37.05	5	17,717	0.03%
2021/04/01	5.1	36.73	19	36.77	36.70	-13.9	17,629	-0.08%
2021/03/31	13	36.11	7	36.71	37.30	6	17,516	0.03%
2021/03/30	9	35.71	5.2	36.42	36.20	3.8	17,267	0.02%
2021/03/29	6	35.65	4	35.79	35.15	2	17,241	0.01%
2021/03/26	0	0.00	13	34.90	34.75	-13	17,774	-0.07%
2021/03/25	9	34.66	3	34.33	34.20	6	17,695	0.03%
2021/03/24	1	34.30	16	34.17	34.60	-15	17,537	-0.09%
2021/03/23	5	34.06	13	33.91	33.85	-8	17,399	-0.05%
2021/03/22	14	33.99	15	33.69	33.80	-1	17,312	-0.01%
2021/03/19	21	33.31	21	33.18	33.20	0	17,702	0.00%
2021/03/18	24	33.28	34	33.45	33.50	-10	17,826	-0.06%
2021/03/17	4	32.83	24	32.87	32.85	-20	17,767	-0.11%
2021/03/16	18	33.19	1	33.00	33.05	17	17,849	0.10%
2021/03/15	2	33.38	6	33.48	33.40	-4	17,647	-0.02%
2021/03/12	12	32.85	17	32.80	33.40	-5	17,469	-0.03%
2021/03/11	67	33.49	182.8	33.14	33.05	-115.8	17,334	-0.67%	大賣/鉅額交易
2021/03/10	187	33.00	56	33.41	33.55	131	17,100	0.77%	大買/鉅額交易
2021/03/09	55	32.72	31.1	32.59	32.75	24	16,543	0.14%
2021/03/08	148	32.67	328	32.24	33.20	-180	15,618	-1.15%	大買/大賣/鉅額交易
2021/03/05	216	30.23	116	30.54	30.30	100	14,299	0.70%	大買/大賣/
2021/03/04	175	30.62	215	30.16	30.80	-40	13,634	-0.29%	大買/大賣/
2021/03/03	100	28.77	29	28.92	28.90	71	12,912	0.55%
2021/03/02	18	28.78	3	29.62	28.50	15	12,833	0.12%
2021/02/26	18	29.32	15	29.39	29.55	3	12,619	0.02%
2021/02/25	18	28.88	87.1	28.64	29.05	-69.1	12,458	-0.55%
2021/02/24	348	29.93	265	28.16	28.20	83	12,239	0.68%	大買/大賣/
2021/02/23	336	28.51	396	28.85	29.85	-60	11,405	-0.53%	大買/大賣/
2021/02/22	15	26.80	11	26.90	27.15	4	10,711	0.04%
2021/02/19	0	0.00	27	26.74	26.70	-27	10,613	-0.25%
2021/02/18	15	25.75	16	26.25	26.00	-1	10,517	-0.01%
2021/02/17	7	24.79	4	24.93	25.00	3	10,474	0.03%
2021/02/04	3	23.83	0	0.00	23.60	3	10,601	0.03%
2021/02/02	0	0.00	27	23.60	23.65	-27	11,234	-0.24%
2021/02/01	1	22.45	3	23.30	23.40	-2	11,368	-0.02%
2021/01/28	25	22.91	1	22.90	23.00	24	11,437	0.21%
2021/01/26	1	23.60	0	0.00	23.50	1	11,527	0.01%
2021/01/21	0	0.00	5	23.85	23.35	-5	11,665	-0.04%
2021/01/20	11	23.70	0	0.00	23.75	11	11,720	0.09%
2021/01/19	20	25.28	17	24.69	24.75	3	11,856	0.03%
2021/01/18	48	24.63	6	24.68	24.60	42	11,897	0.35%
2021/01/15	16	25.63	0	0.00	25.55	16	11,857	0.13%
2021/01/14	13	26.32	0	0.00	26.45	13	11,857	0.11%
2021/01/13	1	26.70	8	27.04	26.70	-7	11,852	-0.06%
2021/01/12	0	0.00	1	27.25	26.80	-1	11,835	-0.01%
2021/01/11	2	27.48	5	27.80	27.45	-3	11,797	-0.03%
2021/01/08	20	27.47	14	27.36	27.60	6	12,139	0.05%
2021/01/07	24	26.95	80.2	27.20	27.80	-56.2	11,721	-0.48%
2021/01/06	4	25.95	2	25.85	25.30	2	11,316	0.02%
2021/01/05	2	25.35	2	25.65	25.40	0	11,280	0.00%
2021/01/04	12	25.67	4	25.83	25.75	8	11,234	0.07%
2020/12/31	7	25.26	63	25.30	25.45	-56	11,063	-0.51%
2020/12/30	24	25.40	13.5	25.12	24.70	10.5	10,787	0.10%
2020/12/29	0	0.00	3	24.77	24.90	-3	10,551	-0.03%
2020/12/28	1	24.50	11	24.69	24.70	-10	10,456	-0.10%
2020/12/24	2	24.33	1	24.10	24.45	1	10,343	0.01%
2020/12/23	2	24.43	31	24.51	24.15	-29	10,293	-0.28%
2020/12/22	79	25.24	81	25.44	23.90	-2	10,240	-0.02%
2020/12/21	1	23.10	18	23.55	23.65	-17	9,761	-0.17%
2020/12/18	0	0.00	1.1	22.95	22.90	-1.1	9,782	-0.01%
2020/12/17	61	23.13	2	23.15	23.20	59	9,962	0.59%
2020/12/16	27	23.47	0	0.00	23.65	27	10,263	0.26%
2020/12/15	61	23.86	13	23.34	23.35	48	10,737	0.45%
2020/12/14	3	23.90	52	24.88	25.00	-49	10,800	-0.45%
2020/12/11	0	0.00	25	24.14	23.70	-25	10,830	-0.23%
2020/12/10	2	24.05	11	23.92	23.55	-9	11,161	-0.08%
2020/12/09	0	0.00	31	22.95	23.00	-31	11,227	-0.28%
2020/12/08	20	23.25	0	0.00	23.15	20	12,079	0.17%
2020/12/07	35	23.84	11	23.15	23.20	24	12,792	0.19%
2020/12/04	0	0.00	15.1	23.37	23.60	-15.1	12,743	-0.12%
2020/12/03	0	0.00	2	22.75	22.65	-2	12,647	-0.02%
2020/12/02	39	22.64	15	23.05	22.55	24	12,928	0.19%
2020/12/01	24	23.48	0	0.00	23.15	24	12,826	0.19%
2020/11/30	1	23.40	2.2	23.48	23.80	-1.2	12,732	-0.01%
2020/11/27	1	23.15	0.3	23.15	23.25	0.7	12,649	0.01%
2020/11/25	0	0.00	37	23.05	23.00	-37	12,613	-0.29%
2020/11/24	1	23.05	0	0.00	22.80	1	12,566	0.01%
2020/11/23	10	23.35	3	22.90	23.35	7	12,514	0.06%
2020/11/19	2	22.75	0.1	22.80	22.85	1.9	12,445	0.02%
2020/11/18	0	0.00	7.1	23.07	22.85	-7.1	12,469	-0.06%
2020/11/17	3	22.88	0	0.00	22.90	3	12,487	0.02%
2020/11/16	1	22.40	0	0.00	22.80	1	12,582	0.01%
2020/11/13	1	23.15	0	0.00	23.10	1	12,481	0.01%
2020/11/11	17	23.91	11	24.06	23.95	6	12,531	0.05%
2020/11/10	2	23.00	12	23.18	23.20	-10	12,053	-0.08%
2020/11/09	0	0.00	3	22.83	22.95	-3	11,838	-0.03%
2020/11/05	0	0.00	1	22.15	22.20	-1	11,580	-0.01%
2020/11/04	2	22.40	2	22.53	22.45	0	11,504	0.00%
2020/11/03	10	22.45	15	22.39	22.40	-5	11,397	-0.04%
2020/11/02	7	22.28	15	22.20	22.20	-8	11,280	-0.07%
2020/10/30	25.7	22.07	3	22.37	21.85	22.7	11,172	0.20%
2020/10/29	10	22.45	47	22.45	22.50	-37	11,001	-0.34%
2020/10/28	32	22.04	28.5	22.27	22.15	3.5	10,884	0.03%
2020/10/27	18	22.40	3.8	22.36	22.10	14.2	10,722	0.13%
2020/10/26	1	22.10	5.1	22.05	21.80	-4.1	10,449	-0.04%
2020/10/23	0	0.00	5	21.77	21.65	-5	10,299	-0.05%
2020/10/22	0	0.00	1	21.55	21.25	-1	10,209	-0.01%
2020/10/21	1	21.45	1	21.35	21.45	0	10,110	0.00%
2020/10/20	20	21.60	0	0.00	21.15	20	10,058	0.20%
2020/10/16	0	0.00	23	22.22	21.50	-23	9,939	-0.23%
2020/10/15	0	0.00	6	21.86	21.90	-6	9,479	-0.06%
2020/10/14	1	20.85	155	21.40	21.70	-154	9,276	-1.66%	大賣/鉅額交易
2020/10/13	1	20.95	8	20.81	20.55	-7	8,991	-0.08%
2020/10/12	10	20.35	1	20.00	20.35	9	8,798	0.10%
2020/10/07	20	20.10	23	20.11	20.00	-3	8,717	-0.03%
2020/10/06	8	20.04	2	20.05	20.05	6	8,698	0.07%
2020/10/05	3	19.62	20	20.00	19.75	-17	8,660	-0.20%
2020/09/29	22	19.77	0	0.00	19.40	22	8,600	0.26%
2020/09/28	9	19.39	2	19.60	19.65	7	8,546	0.08%
2020/09/25	0	0.00	2	18.88	18.90	-2	8,516	-0.02%
2020/09/24	42	19.50	11	19.43	19.25	31	8,326	0.37%
2020/09/23	14	20.74	0	0.00	20.80	14	8,001	0.17%
2020/09/22	11	21.18	4	21.14	21.45	7	7,815	0.09%
2020/09/21	21	22.21	9.1	21.95	21.70	11.9	7,557	0.16%
2020/09/18	13	22.00	2	22.00	21.90	11	7,176	0.15%
2020/09/17	17	21.16	67	21.75	22.45	-50	6,583	-0.76%
2020/09/16	21	20.84	3	20.85	20.80	18	5,838	0.31%
2020/09/15	61	20.27	30.1	20.82	22.00	30.9	5,536	0.56%
2020/09/14	0	0.00	5	20.65	20.55	-5	5,082	-0.10%
2020/09/11	35	22.14	9.1	22.13	21.00	25.9	4,814	0.54%
2020/09/10	16	21.38	51	21.30	21.50	-35	3,904	-0.90%
2020/09/09	1	19.10	6	19.39	19.55	-5	3,151	-0.16%
2020/09/08	5	19.67	0.3	19.65	19.65	4.8	3,089	0.15%
2020/09/07	11	20.46	48	20.64	20.20	-37	2,992	-1.24%
2020/09/03	0	0.00	6	18.95	19.35	-6	2,709	-0.22%
2020/09/02	3	18.75	0	0.00	18.95	3	2,691	0.11%
2020/09/01	6	18.70	3	18.70	18.65	3	2,688	0.11%
2020/08/28	0.1	19.25	5	19.29	19.25	-4.9	2,748	-0.18%
2020/08/27	18	19.66	0	0.00	19.25	18	2,786	0.65%
2020/08/26	1	19.75	0	0.00	19.70	1	2,759	0.04%
2020/08/24	0	0.00	7	20.10	19.95	-7	2,729	-0.26%
2020/08/21	1	19.85	0	0.00	19.70	1	2,677	0.04%
2020/08/19	3	19.70	2	19.70	19.40	1	2,435	0.04%
2020/08/18	2	19.85	0	0.00	19.45	2	2,370	0.08%
2020/08/17	1	18.80	1	18.90	18.80	0	2,200	0.00%
2020/08/14	0	0.00	5	17.94	18.10	-5	2,122	-0.24%
2020/08/11	0	0.00	12	17.95	17.95	-12	2,534	-0.47%
2020/07/29	0	0.00	2	17.25	17.20	-2	2,960	-0.07%
2020/07/28	6	17.15	0	0.00	16.75	6	3,003	0.20%
2020/07/24	1	17.75	0	0.00	17.75	1	3,109	0.03%
2020/07/23	3	18.05	1	18.10	18.20	2	3,102	0.06%
2020/07/22	1	19.20	0	0.00	19.20	1	3,089	0.03%
2020/07/21	1	19.00	3	19.07	19.10	-2	3,063	-0.07%
2020/07/14	1	19.10	0	0.00	19.10	1	3,185	0.03%
2020/07/10	2	19.00	0	0.00	19.05	2	3,243	0.06%
2020/07/08	1	19.25	1	19.25	19.25	0	3,274	0.00%
2020/07/02	0	0.00	6	19.20	19.20	-6	3,350	-0.18%
2020/06/24	6	18.85	0	0.00	19.00	6	3,456	0.17%
2020/06/22	1	19.35	0	0.00	19.10	1	3,545	0.03%
2020/06/18	0	0.00	0.3	19.10	19.10	-0.3	3,557	-0.01%
2020/06/15	0	0.00	10	19.00	18.80	-10	3,700	-0.27%
2020/06/12	6	18.46	0	0.00	18.70	6	3,759	0.16%
2020/06/11	1	19.00	0	0.00	18.90	1	3,772	0.03%
2020/06/10	5	19.33	2	19.50	19.40	3	3,726	0.08%
2020/06/09	10	19.50	0	0.00	19.55	10	3,734	0.27%
2020/06/05	2	19.35	0	0.00	19.45	2	3,713	0.05%
2020/06/03	2	19.55	0	0.00	19.60	2	3,617	0.06%
2020/06/01	1	19.30	0	0.00	19.35	1	3,531	0.03%
2020/05/29	1	19.00	0	0.00	19.00	1	3,495	0.03%
2020/05/28	2	19.20	0	0.00	19.20	2	3,475	0.06%
2020/05/27	0	0.00	10	19.53	19.45	-10	3,454	-0.29%
2020/05/26	0	0.00	5	19.55	19.40	-5	3,424	-0.15%
2020/05/22	7	19.34	0	0.00	19.00	7	3,304	0.21%
2020/05/21	5	19.30	1	19.30	19.35	4	3,226	0.12%
2020/05/20	6	19.40	1	19.90	19.20	5	3,183	0.16%
2020/05/19	21	19.84	21	19.74	19.90	0	3,085	0.00%
2020/05/18	0	0.00	2	18.65	18.50	-2	2,803	-0.07%
2020/05/15	0	0.00	20	18.16	18.15	-20	2,761	-0.72%
2020/05/14	23	17.61	15	17.57	17.40	8	2,711	0.30%
2020/05/13	0	0.00	1	17.80	18.00	-1	2,683	-0.04%
2020/05/07	0	0.00	1	18.90	19.05	-1	2,522	-0.04%
2020/05/04	2	17.70	0	0.00	17.75	2	2,310	0.09%
2020/04/30	1	18.00	7	17.99	18.20	-6	2,272	-0.26%
2020/04/29	5	17.05	10	17.10	17.15	-5	2,190	-0.23%
2020/04/27	0	0.00	5	16.45	16.45	-5	2,163	-0.23%
2020/04/20	0	0.00	2	16.05	16.10	-2	2,043	-0.10%
2020/04/17	7	16.59	0	0.00	16.40	7	2,008	0.35%
2020/04/16	5	16.64	51	16.50	16.65	-46	1,950	-2.36%
2020/04/15	6	16.88	75	16.86	16.95	-69	1,905	-3.62%
2020/04/14	11	16.66	0	0.00	16.90	11	1,892	0.58%
2020/04/10	2	16.20	5	16.20	16.25	-3	1,913	-0.16%
2020/04/06	0	0.00	2	14.50	14.75	-2	1,799	-0.11%
2020/03/31	12	14.00	0	0.00	14.15	12	1,731	0.69%
2020/03/30	2	13.65	0	0.00	13.90	2	1,691	0.12%
2020/03/27	3	13.67	0	0.00	13.50	3	1,652	0.18%
2020/03/20	1	12.65	0	0.00	12.70	1	1,474	0.07%
2020/03/19	0	0.00	2	12.20	11.65	-2	1,406	-0.14%
2020/03/18	7	13.56	2	13.05	12.90	5	1,338	0.37%
2020/03/17	15	14.08	5	14.15	14.10	10	1,246	0.80%
2020/03/16	10	16.35	0	0.00	15.50	10	1,173	0.85%
2020/03/13	10	16.20	0	0.00	16.60	10	1,139	0.88%
2020/03/12	30	18.12	0	0.00	17.80	30	1,091	2.75%
2020/03/11	0	18.90	0	0.00	18.90	0	1,067	0.00%
2020/03/10	10	18.50	1.5	18.68	18.90	8.5	1,057	0.80%
2020/03/09	9	18.98	200	19.11	18.80	-191	1,052	-18.16%	大賣/鉅額交易
2020/03/04	12	19.45	30	19.45	19.55	-18	1,022	-1.76%
2020/03/02	0	0.00	5	19.20	19.45	-5	1,022	-0.49%
2020/02/26	47	19.40	0	0.00	19.35	47	1,023	4.59%
2020/02/25	61	19.19	0	0.00	19.25	61	1,018	5.99%
2020/02/24	25	19.49	100	19.40	19.35	-75	1,029	-7.28%
2020/02/21	50	19.62	0	0.00	19.65	50	1,036	4.82%
2020/02/20	145	19.65	2	19.60	19.65	143	1,054	13.56%	大買/鉅額交易
2020/02/17	10	18.95	0	0.00	18.95	10	1,181	0.85%
2020/02/12	10	19.10	0	0.00	19.10	10	1,250	0.80%
2020/02/10	4	18.90	0	0.00	18.90	4	1,371	0.29%
2020/02/06	2	18.95	2	19.15	19.20	0	1,447	0.00%
2020/02/03	2	18.40	0	0.00	18.50	2	1,542	0.13%
2020/01/31	2	19.10	16	19.10	19.10	-14	1,579	-0.89%
2020/01/30	5	19.65	64	19.35	19.10	-59	1,656	-3.56%
2020/01/17	5	20.75	0	0.00	20.80	5	1,760	0.28%
2020/01/16	3	20.85	53	20.77	20.80	-50	1,827	-2.74%
2020/01/15	0	0.00	2	21.15	21.10	-2	1,906	-0.10%
2020/01/14	3	20.95	0	0.00	20.95	3	1,998	0.15%
2020/01/06	4	22.10	12	22.25	22.00	-8	2,072	-0.39%
2020/01/02	0	0.00	2	21.15	21.15	-2	1,974	-0.10%
2019/12/31	2	20.95	0	0.00	20.80	2	1,982	0.10%
2019/12/30	1	21.05	0	0.00	20.95	1	1,980	0.05%
2019/12/27	10	21.20	0	0.00	21.10	10	1,991	0.50%
2019/12/26	1	21.30	0	0.00	21.20	1	1,997	0.05%
2019/12/25	1.2	21.28	0	0.00	21.30	1.2	2,004	0.06%
2019/12/24	33	21.30	6	21.30	21.25	27	2,017	1.34%
2019/12/19	6	21.05	0	0.00	21.15	6	2,081	0.29%
2019/12/17	1	21.30	0	0.00	21.30	1	2,154	0.05%
2019/12/16	15	21.03	0	0.00	21.10	15	2,155	0.70%
2019/12/13	85	20.91	0	0.00	21.00	85	2,187	3.89%
2019/12/12	0	0.00	1	20.70	20.75	-1	2,205	-0.05%
2019/12/02	20	20.90	0	0.00	20.65	20	2,460	0.81%
2019/11/22	1	21.50	0	0.00	21.40	1	2,441	0.04%
2019/11/21	0	0.00	0.6	21.55	21.55	-0.6	2,445	-0.02%
2019/11/18	0	0.00	10	21.15	21.25	-10	2,448	-0.41%
2019/11/14	31	21.50	22	21.45	21.50	9	2,437	0.37%
2019/11/12	0.6	22.55	2	22.50	22.55	-1.4	2,382	-0.06%
2019/11/11	1	23.35	0.2	22.40	22.40	0.8	2,440	0.03%
2019/11/08	2	23.45	5	23.10	23.45	-3	2,508	-0.12%
2019/11/07	30	23.12	13	23.16	23.20	17	2,443	0.70%
2019/11/05	0	0.00	5	22.80	22.80	-5	2,368	-0.21%
2019/10/31	0	0.00	3	22.60	22.50	-3	2,364	-0.13%
2019/10/30	0	0.00	1	22.50	22.60	-1	2,316	-0.04%
2019/10/29	0	0.00	11	22.79	22.75	-11	2,279	-0.48%
2019/10/28	0	0.00	14	22.58	22.60	-14	2,205	-0.63%
2019/10/25	0	0.00	2	21.90	22.00	-2	2,114	-0.09%
2019/10/23	0	0.00	5	21.70	21.75	-5	2,121	-0.24%
2019/10/22	10	21.15	0	0.00	21.20	10	2,117	0.47%
2019/10/18	5	20.15	0	0.00	20.15	5	2,060	0.24%
2019/10/17	4	19.78	1	20.00	20.00	3	2,059	0.15%
2019/10/15	20	19.15	0	0.00	19.10	20	2,053	0.97%
2019/10/14	2	19.30	0	0.00	19.30	2	2,059	0.10%
2019/10/07	2	19.75	0	0.00	19.80	2	2,088	0.10%
2019/09/26	20.2	20.20	2	20.15	20.05	18.2	2,171	0.84%
2019/09/24	0	0.00	1	20.65	20.45	-1	2,196	-0.05%
2019/09/18	5	20.00	0	0.00	19.95	5	2,154	0.23%
2019/09/17	1	20.20	0	0.00	20.20	1	2,132	0.05%
2019/09/16	2	20.23	22	20.13	20.40	-20	2,137	-0.94%
2019/09/12	2	19.45	0	0.00	19.40	2	2,027	0.10%
2019/09/06	20	19.23	0	0.00	19.10	20	2,087	0.96%
2019/09/05	2	19.35	0	0.00	19.55	2	2,063	0.10%
2019/08/20	2	18.95	0	0.00	19.00	2	2,141	0.09%
2019/08/15	5	18.10	0	0.00	18.05	5	2,118	0.24%
2019/08/14	12	18.68	2	18.85	18.50	10	2,128	0.47%
2019/08/13	6	18.57	5	18.64	18.75	1	2,084	0.05%
2019/08/05	0	0.00	12	20.10	20.20	-12	2,168	-0.55%
2019/07/31	11	21.58	0	0.00	21.40	11	2,165	0.51%
2019/07/30	1	21.65	0	0.00	21.70	1	2,166	0.05%
2019/07/25	5	21.75	0	0.00	22.15	5	2,239	0.22%
2019/07/24	32	24.18	0	0.00	24.15	32	2,155	1.48%
2019/07/23	0	0.00	5	24.20	24.25	-5	2,081	-0.24%
2019/07/22	5	24.05	0	0.00	24.15	5	2,039	0.25%
2019/07/18	0	0.00	2	24.08	24.05	-2	2,024	-0.10%
2019/07/15	0	0.00	1	24.10	24.10	-1	2,008	-0.05%
2019/07/09	1	23.50	0	0.00	23.40	1	2,016	0.05%
2019/07/08	3	23.63	0	0.00	23.50	3	2,021	0.15%
2019/07/05	20	23.60	0	0.00	23.55	20	2,024	0.99%
2019/07/04	1	23.55	0	0.00	23.60	1	2,035	0.05%
2019/07/03	5	23.60	0	0.00	23.50	5	2,060	0.24%
2019/06/28	1	23.85	0	0.00	23.90	1	2,099	0.05%
2019/06/20	0	0.00	6	23.48	23.60	-6	2,094	-0.29%
2019/06/18	5	22.90	0	0.00	22.95	5	2,072	0.24%
2019/06/17	1	23.00	0	0.00	23.00	1	2,080	0.05%
2019/06/06	0	0.00	4	21.85	21.85	-4	2,431	-0.16%
2019/05/30	2	21.70	0	0.00	21.70	2	2,653	0.08%
2019/05/28	1	21.60	0	0.00	22.45	1	2,632	0.04%
2019/05/27	3	21.15	0	0.00	21.50	3	2,630	0.11%
2019/05/23	1	21.20	0	0.00	21.15	1	2,677	0.04%
2019/05/20	3	20.90	0	0.00	20.90	3	2,704	0.11%
2019/05/17	8	21.16	0	0.00	21.00	8	2,707	0.30%
2019/05/15	1	22.10	0	0.00	22.15	1	2,671	0.04%
2019/05/13	5	22.80	0	0.00	22.75	5	2,669	0.19%
2019/05/09	2	22.90	2	22.95	22.90	0	2,721	0.00%
2019/05/06	1	23.20	0	0.00	23.20	1	2,712	0.04%
2019/05/03	0	0.00	15	23.21	23.35	-15	2,675	-0.56%
2019/04/15	0	0.00	1	22.75	22.70	-1	2,979	-0.03%
2019/04/10	1	22.90	1	22.90	23.00	0	2,975	0.00%
2019/04/09	2	23.05	2	23.10	23.10	0	2,947	0.00%
2019/04/02	0	0.00	28	22.40	22.35	-28	2,922	-0.96%
2019/04/01	3	22.60	0	0.00	22.50	3	2,932	0.10%
2019/03/27	2	22.80	0	0.00	22.75	2	2,922	0.07%
2019/03/26	1	22.75	0	0.00	22.75	1	2,922	0.03%
2019/03/22	31	23.08	5	23.05	22.85	26	2,923	0.89%
2019/03/20	5	22.55	0	0.00	22.65	5	2,901	0.17%
2019/03/18	0	0.00	7	22.63	22.75	-7	2,933	-0.24%
2019/03/15	31	22.43	5	22.50	22.50	26	2,910	0.89%
2019/03/13	21	23.03	0	0.00	22.95	21	2,807	0.75%
2019/03/11	1	23.30	0	0.00	23.30	1	2,831	0.04%
2019/03/08	2	23.60	5	23.50	23.75	-3	2,846	-0.11%
2019/03/07	0	0.00	18	24.18	23.95	-18	2,800	-0.64%
2019/03/05	0	0.00	5	23.80	23.85	-5	2,759	-0.18%
2019/03/04	0	0.00	3	23.87	23.90	-3	2,754	-0.11%
2019/02/27	2	23.60	10	23.58	23.60	-8	2,745	-0.29%
2019/02/22	2	23.60	0	0.00	23.60	2	2,735	0.07%
2019/02/21	2	23.95	0	0.00	23.85	2	2,714	0.07%
2019/02/19	0	0.00	2	23.95	23.90	-2	2,691	-0.07%
2019/02/18	0	0.00	1	23.55	23.65	-1	2,675	-0.04%
2019/02/15	4	23.64	1	23.50	23.45	3	2,687	0.11%
2019/02/14	15	23.95	0	0.00	24.25	15	2,665	0.56%
2019/02/12	0	0.00	1	24.15	24.05	-1	2,639	-0.04%
2019/02/11	0	0.00	25.7	23.73	23.80	-25.7	2,677	-0.96%
2019/01/30	0	0.00	23	23.60	23.50	-23	2,668	-0.86%
2019/01/25	1	23.05	0	0.00	23.05	1	2,732	0.04%
2019/01/21	1	23.30	0	0.00	23.30	1	2,781	0.04%
2019/01/18	2	23.05	2	23.25	23.15	0	2,770	0.00%
2019/01/17	4	23.15	2	23.10	22.90	2	2,799	0.07%
2019/01/16	2	22.85	0	0.00	23.05	2	2,797	0.07%
2019/01/10	1	23.00	2	22.90	22.90	-1	3,225	-0.03%
2019/01/09	0	0.00	3	22.50	22.90	-3	3,218	-0.09%
2019/01/08	0	0.00	1	22.20	22.10	-1	3,152	-0.03%
2019/01/07	2	21.30	2	21.50	21.40	0	3,122	0.00%
2019/01/04	2	20.65	0	0.00	21.00	2	3,128	0.06%
2019/01/03	1	21.55	0	0.00	21.35	1	3,160	0.03%
2018/12/27	2	22.40	0	0.00	22.00	2	3,242	0.06%
2018/12/24	1	22.70	3	22.90	22.70	-2	3,336	-0.06%
2018/12/22	0	0.00	2	21.75	21.85	-2	3,318	-0.06%
2018/12/17	0	0.00	1	22.55	22.50	-1	3,612	-0.03%
2018/12/12	0	0.00	5	23.17	23.20	-5	3,691	-0.14%
2018/12/07	3	23.00	0	0.00	23.00	3	3,723	0.08%
2018/12/04	12	23.18	12	23.49	23.10	0	3,865	0.00%
2018/12/03	0	0.00	7	22.69	23.10	-7	3,829	-0.18%
2018/11/30	0	0.00	8	21.37	21.60	-8	3,764	-0.21%
2018/11/29	7	20.66	5	20.80	20.85	2	3,739	0.05%
2018/11/26	12	20.47	10	20.43	20.40	2	3,730	0.05%
2018/11/23	1	20.55	0	0.00	20.30	1	3,747	0.03%
2018/11/22	4	20.35	2	20.45	20.45	2	3,770	0.05%
2018/11/20	2	20.10	0	0.00	20.10	2	3,818	0.05%
2018/11/19	3	20.35	0	0.00	20.45	3	3,848	0.08%
2018/11/16	5	20.70	1	20.95	20.55	4	3,924	0.10%
2018/11/09	10	20.00	0	0.00	20.20	10	4,142	0.24%
2018/11/08	5	20.30	102	20.32	20.35	-97	4,356	-2.23%	大賣/
2018/11/07	0	0.00	50	19.42	19.45	-50	4,453	-1.12%
2018/11/06	150	19.00	0	0.00	19.00	150	4,447	3.37%	大買/鉅額交易
2018/11/02	1	18.40	0	0.00	18.40	1	4,370	0.02%
2018/10/26	0	0.00	1	17.95	17.95	-1	4,286	-0.02%
2018/10/25	1	17.65	6	17.70	17.60	-5	4,287	-0.12%
2018/10/22	0	0.00	1	18.40	18.90	-1	4,191	-0.02%
2018/10/19	12	18.26	0	0.00	18.15	12	4,177	0.29%
2018/10/18	13	19.80	0	0.00	19.50	13	4,094	0.32%
2018/10/17	6	21.88	0	0.00	21.25	6	3,885	0.15%
2018/10/16	6	22.23	1	22.30	22.05	5	3,833	0.13%
2018/10/11	11	22.65	0	0.00	22.65	11	3,769	0.29%
2018/10/09	0	0.00	3	25.13	25.15	-3	3,719	-0.08%
2018/10/05	1	25.15	1	25.00	25.25	0	3,692	0.00%
2018/10/04	1	24.80	0	0.00	24.90	1	3,642	0.03%
2018/10/02	6	25.70	2	25.73	25.50	4	3,560	0.11%
2018/09/28	25	25.73	0	0.00	25.50	25	3,500	0.71%
2018/09/27	1	25.80	0	0.00	25.65	1	3,485	0.03%
2018/09/26	1	25.45	6	25.25	25.65	-5	3,468	-0.14%
2018/09/25	8	25.68	31	25.35	25.35	-23	3,474	-0.66%
2018/09/21	2	24.60	2	24.93	25.40	0	3,475	0.00%
2018/09/20	6	24.98	0	0.00	24.35	6	3,449	0.17%
2018/09/19	4	24.85	0	0.00	24.85	4	3,434	0.12%
2018/09/18	4	24.98	0	0.00	24.85	4	3,456	0.12%
2018/09/17	1	25.35	0.1	25.60	25.30	0.9	3,472	0.03%
2018/09/14	7	25.28	0	0.00	25.50	7	3,469	0.20%
2018/09/12	1	25.00	0	0.00	25.00	1	3,399	0.03%
2018/09/11	7	24.87	6	25.02	25.25	1	3,361	0.03%
2018/09/10	10	25.94	1	27.50	25.95	9	3,259	0.28%
2018/09/06	1	29.00	0	0.00	28.60	1	3,145	0.03%
2018/09/05	6	29.20	0	0.00	29.30	6	3,113	0.19%
2018/09/04	0	0.00	5	29.80	29.70	-5	3,096	-0.16%
2018/09/03	5	29.90	0	0.00	29.65	5	3,118	0.16%
2018/08/30	1	29.80	0	0.00	29.80	1	3,206	0.03%
2018/08/23	11	30.15	0	0.00	30.15	11	3,265	0.34%
2018/08/22	2	30.75	3	31.10	31.00	-1	3,181	-0.03%
2018/08/20	0	0.00	1	30.70	30.40	-1	3,098	-0.03%
2018/08/16	8	30.19	1	30.20	30.35	7	3,104	0.23%
2018/08/15	2	30.58	33	30.81	30.75	-31	3,149	-0.98%
2018/08/14	10	30.00	15	29.72	30.00	-5	2,956	-0.17%
2018/08/13	8	28.45	0	0.00	28.20	8	2,872	0.28%
2018/08/10	1	28.60	2	28.65	28.75	-1	3,002	-0.03%
2018/08/09	0.2	28.95	0	0.00	28.85	0.2	3,040	0.01%
2018/08/08	1	29.00	0	0.00	29.05	1	3,176	0.03%
2018/08/03	0	0.00	4	29.10	28.90	-4	3,377	-0.12%
2018/07/31	0	0.00	2	28.75	29.00	-2	3,558	-0.06%
2018/07/30	0	0.00	24	28.40	28.45	-24	3,534	-0.68%
2018/07/27	2	28.35	0	0.00	28.35	2	3,525	0.06%
2018/07/26	3.9	28.34	0	0.00	28.35	3.9	3,529	0.11%
2018/07/25	2	30.20	0	0.00	30.40	2	3,494	0.06%
2018/07/17	7	29.21	0	0.00	29.25	7	3,613	0.19%
2018/07/16	1	29.50	0	0.00	29.55	1	3,666	0.03%
2018/07/13	3	29.60	0	0.00	29.85	3	3,785	0.08%
2018/07/06	3	28.95	1	28.95	28.90	2	4,183	0.05%
2018/07/05	3	29.35	0	0.00	29.50	3	4,268	0.07%
2018/07/04	5	29.76	0	0.00	29.80	5	4,309	0.12%
2018/07/03	7	29.87	1	29.95	29.85	6	4,406	0.14%
2018/07/02	1	30.75	0	0.00	30.80	1	4,364	0.02%
2018/06/29	0	0.00	2	30.30	30.30	-2	4,270	-0.05%
2018/06/28	0	0.00	25	30.05	29.60	-25	4,308	-0.58%
2018/06/25	6	29.00	0	0.00	28.80	6	4,390	0.14%
2018/06/22	0	0.00	1	29.35	29.10	-1	4,404	-0.02%
2018/06/21	1	29.25	0	0.00	29.25	1	4,479	0.02%
2018/06/15	6	29.32	1	29.80	30.00	5	4,706	0.11%
2018/06/14	8	29.81	0	0.00	29.80	8	4,730	0.17%
2018/06/13	5	30.00	0	0.00	29.95	5	4,872	0.10%
2018/06/11	11	30.02	0	0.00	30.00	11	5,111	0.22%
2018/06/08	0	0.00	12	30.55	30.20	-12	5,137	-0.23%
2018/06/07	2	30.25	1	30.30	30.15	1	5,118	0.02%
2018/06/06	1	29.95	10	30.00	29.95	-9	5,174	-0.17%
2018/06/05	5	29.92	0	0.00	29.90	5	5,233	0.10%
2018/06/04	5	30.25	0	0.00	30.00	5	5,229	0.10%
2018/06/01	1	29.95	1	30.20	30.25	0	5,208	0.00%
2018/05/30	1	29.95	0	0.00	30.15	1	5,268	0.02%
2018/05/28	4	30.15	0	0.00	30.20	4	5,369	0.07%
2018/05/24	8	30.79	0	0.00	30.80	8	5,368	0.15%
2018/05/23	10	31.55	0	0.00	31.40	10	5,350	0.19%
2018/05/22	12	32.39	0	0.00	31.85	12	5,329	0.23%
2018/05/21	0	0.00	2	32.35	32.10	-2	5,368	-0.04%
2018/05/18	1	32.15	6	32.10	32.20	-5	5,286	-0.09%
2018/05/16	1	31.50	1	30.60	31.60	0	5,245	0.00%
2018/05/15	7	30.09	4	30.70	30.15	3	5,151	0.06%
2018/05/14	4	30.40	0	0.00	30.65	4	5,121	0.08%
2018/05/11	0	0.00	1	30.80	30.90	-1	5,122	-0.02%
2018/05/10	1	30.40	2	30.68	30.50	-1	5,108	-0.02%
2018/05/09	6	30.63	0	0.00	30.30	6	5,070	0.12%
2018/05/04	1	31.50	0	0.00	31.60	1	5,285	0.02%
2018/05/03	1	31.75	0	0.00	31.45	1	5,370	0.02%
2018/04/24	1	32.15	1	33.00	32.15	0	5,465	0.00%
2018/04/19	0	0.00	3	34.23	33.90	-3	5,523	-0.05%
2018/04/18	0	0.00	1	34.20	34.20	-1	5,693	-0.02%
2018/04/16	1	34.05	0	0.00	33.95	1	5,726	0.02%
2018/04/10	0	0.00	5	33.00	33.10	-5	5,668	-0.09%
2018/04/09	0	0.00	16	32.55	32.70	-16	5,656	-0.28%
2018/04/03	5	31.90	10	31.85	31.90	-5	5,601	-0.09%
2018/04/02	0	0.00	1	32.60	32.40	-1	5,906	-0.02%
2018/03/30	0	0.00	5	31.70	31.50	-5	6,321	-0.08%
2018/03/29	6	31.09	0	0.00	31.10	6	6,503	0.09%
2018/03/28	5	32.05	15	31.93	32.00	-10	6,607	-0.15%
2018/03/26	9	31.22	0	0.00	31.20	9	7,123	0.13%
2018/03/23	2	31.63	0	0.00	31.65	2	7,068	0.03%
2018/03/20	1	33.40	0	0.00	33.50	1	6,894	0.01%
2018/03/19	40	33.75	40	33.55	32.70	0	6,828	0.00%
2018/03/16	5	32.90	7	32.61	33.70	-2	6,707	-0.03%
2018/03/15	1	31.65	0	0.00	31.60	1	6,527	0.02%
2018/03/14	10	31.93	0	0.00	31.85	10	6,512	0.15%
2018/03/08	1	31.50	5	32.25	31.60	-4	6,563	-0.06%
2018/03/07	15	31.78	0	0.00	31.75	15	6,584	0.23%
2018/03/06	5	31.50	0	0.00	31.70	5	6,584	0.08%
2018/03/02	8	33.80	13	33.82	32.70	-5	6,559	-0.08%
2018/03/01	6	33.07	6	33.85	34.00	0	6,529	0.00%
2018/02/27	0	0.00	6	33.50	33.40	-6	6,471	-0.09%
2018/02/26	6	33.30	0	0.00	33.20	6	6,443	0.09%
2018/02/22	5	32.75	0	0.00	32.75	5	6,489	0.08%
2018/02/12	0	0.00	0.4	31.55	31.60	-0.4	6,738	-0.01%
2018/02/06	3	30.42	2	31.00	31.40	1	7,059	0.01%
2018/01/31	1	33.40	1	32.80	33.65	0	7,278	0.00%
2018/01/30	4	34.41	7	34.67	33.65	-3	7,274	-0.04%
2018/01/29	0	0.00	20	34.95	35.55	-20	7,250	-0.28%
2018/01/19	6	32.70	0	0.00	32.20	6	7,063	0.08%
2018/01/18	5	32.15	0	0.00	32.40	5	7,059	0.07%
2018/01/17	10	32.63	0	0.00	32.65	10	7,034	0.14%
2018/01/16	1	33.50	0	0.00	33.10	1	7,009	0.01%
2018/01/15	2	33.28	1	33.40	33.60	1	6,962	0.01%
2018/01/12	3	33.92	9	33.96	33.80	-6	6,929	-0.09%
2018/01/11	1	32.70	3	32.65	32.70	-2	6,666	-0.03%
2018/01/10	1	32.10	7	32.40	32.00	-6	6,592	-0.09%
2018/01/09	2	33.10	3	32.62	32.20	-1	6,553	-0.02%
2018/01/08	2	31.95	0	0.00	31.95	2	6,467	0.03%
2018/01/05	2	32.50	1	31.90	32.05	1	6,482	0.02%