華夏 (1305)-元大-前金券商分點個股進出

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
14.65
漲跌
▼0.05
漲幅
-0.34%
成交量
514張
產業
上市塑膠類股
603人加入追蹤

立即追蹤
本地時間:13:30

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

華夏 (1305)籌碼相關－元大-前金券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-前金券商分點個股進出
元大-前金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
2024/11/21	0	0.00	0.3	14.70	14.70	-0.3	1,103	-0.03%
2024/11/20	1	14.85	0	0.00	14.85	1	1,113	0.09%
2024/11/19	0	0.00	3	15.10	15.05	-3	1,116	-0.27%
2024/11/14	5	15.00	0	0.00	14.85	5	1,128	0.44%
2024/11/13	0	0.00	5	15.30	15.20	-5	1,122	-0.45%
2024/11/11	0	0.00	0	15.50	15.55	0	1,123	0.00%
2024/11/06	0	0.00	43	15.95	15.75	-43	1,124	-3.82%
2024/10/18	5	16.55	1	16.55	16.50	4	1,397	0.29%
2024/10/17	1	16.80	0	0.00	16.70	1	1,473	0.07%
2024/10/16	1	16.10	0	0.00	16.75	1	1,550	0.06%
2024/10/01	0	0.00	5	17.35	17.60	-5	1,751	-0.29%
2024/09/30	1	17.85	6	17.44	17.80	-5	1,748	-0.29%
2024/09/27	3	17.05	9	17.14	17.70	-6	1,668	-0.36%
2024/09/25	0	0.00	10	16.30	16.35	-10	1,594	-0.63%
2024/09/16	0	0.00	5	16.10	16.20	-5	1,708	-0.29%
2024/09/13	1	15.75	1	15.90	15.80	0	1,703	0.00%
2024/09/12	10	14.95	1.4	14.92	14.95	8.6	1,696	0.51%
2024/09/10	6	14.83	0	0.00	14.75	6	1,730	0.35%
2024/09/03	6	16.62	0	0.00	16.65	6	1,700	0.35%
2024/08/20	5	16.85	0	0.00	16.80	5	2,091	0.24%
2024/08/19	11	17.25	0	0.00	17.20	11	2,091	0.53%
2024/08/14	0	0.00	7	17.35	17.30	-7	2,158	-0.32%
2024/08/09	2	16.95	0	0.00	16.75	2	2,194	0.09%
2024/08/08	0	0.00	1	16.65	16.70	-1	2,219	-0.05%
2024/08/07	3	17.20	19	16.83	17.15	-16	2,219	-0.72%
2024/08/06	5	15.60	0	0.00	16.45	5	2,207	0.23%
2024/08/05	13	16.57	1	16.50	16.25	12	2,185	0.55%
2024/08/02	2	17.95	3	18.05	18.00	-1	2,139	-0.05%
2024/08/01	6	18.00	15	18.32	18.35	-9	2,148	-0.42%
2024/07/30	4	17.70	0	0.00	17.80	4	2,132	0.19%
2024/07/26	4	17.80	0	0.00	17.90	4	2,127	0.19%
2024/07/22	15	18.12	0	0.00	18.40	15	2,117	0.71%
2024/07/19	0	0.00	4	18.49	18.50	-4	2,083	-0.19%
2024/07/18	15	18.94	7	18.97	18.90	8	2,043	0.39%
2024/07/17	1	18.60	39.3	18.67	18.80	-38.3	1,977	-1.94%
2024/07/16	5	18.35	14	18.31	18.35	-9	1,924	-0.47%
2024/07/15	4	18.05	0	0.00	18.00	4	1,890	0.21%
2024/07/12	3	17.93	4	18.15	18.00	-1	1,878	-0.05%
2024/07/11	0	0.00	4	17.18	17.45	-4	1,798	-0.22%
2024/07/10	2	16.80	1	16.80	16.85	1	1,779	0.06%
2024/07/09	2	16.75	0	0.00	16.80	2	1,798	0.11%
2024/07/08	10	17.00	0	0.00	17.05	10	1,793	0.56%
2024/07/03	2	16.45	0	0.00	16.45	2	1,797	0.11%
2024/07/02	7	16.41	0	0.00	16.45	7	1,800	0.39%
2024/06/27	2	16.60	4	16.60	16.55	-2	1,845	-0.11%
2024/06/25	2	16.80	0	0.00	16.90	2	1,837	0.11%
2024/06/24	5	17.25	0	0.00	17.25	5	1,815	0.28%
2024/06/19	7.1	16.69	0	0.00	16.60	7.1	1,771	0.40%
2024/06/13	0	0.00	1	16.90	16.80	-1	1,790	-0.06%
2024/06/11	2	17.00	0	0.00	17.10	2	1,802	0.11%
2024/06/07	0	0.00	0.2	17.45	17.50	-0.2	1,812	-0.01%
2024/06/06	2.1	17.12	0	0.00	17.05	2.1	1,802	0.12%
2024/06/05	3	17.32	0	0.00	17.40	3	1,755	0.17%
2024/06/04	29.1	17.48	0	0.00	17.30	29.1	1,753	1.66%
2024/06/03	9	17.82	0	0.00	17.80	9	1,721	0.52%
2024/05/29	1	18.20	0	0.00	18.15	1	1,558	0.06%
2024/05/28	0	0.00	3	18.20	18.50	-3	1,541	-0.19%
2024/05/27	0	0.00	0.1	18.15	18.15	-0.1	1,520	-0.01%
2024/05/24	2	18.20	0	0.00	18.30	2	1,512	0.13%
2024/05/23	0	0.00	1	18.30	18.25	-1	1,506	-0.07%
2024/05/20	20	18.25	0	0.00	18.55	20	1,471	1.36%
2024/05/16	0	0.00	0.1	18.25	18.25	-0.1	1,427	0.00%
2024/05/14	0	0.00	4	18.46	18.20	-4	1,400	-0.29%
2024/05/13	0	0.00	0.1	18.00	18.05	-0.1	1,373	0.00%
2024/05/10	2	17.80	0	0.00	17.90	2	1,368	0.15%
2024/05/08	1	17.80	0	0.00	17.80	1	1,364	0.07%
2024/05/07	5	17.90	0.1	18.00	17.85	5	1,349	0.37%
2024/05/03	1	18.15	0	0.00	18.15	1	1,326	0.08%
2024/04/30	0	0.00	2	18.40	18.30	-2	1,302	-0.15%
2024/04/26	1	17.80	0	0.00	17.90	1	1,275	0.08%
2024/04/25	1	17.95	0	0.00	17.90	1	1,261	0.08%
2024/04/22	3	18.08	0.1	18.20	18.20	2.9	1,288	0.23%
2024/04/19	3	17.95	0	0.00	17.95	3	1,264	0.24%
2024/04/18	1	18.05	0	0.00	18.15	1	1,235	0.08%
2024/04/16	2	18.10	3	18.10	18.20	-1	1,225	-0.08%
2024/04/15	2	18.85	0	0.00	18.75	2	1,211	0.17%
2024/04/11	3	18.80	0	0.00	18.80	3	1,182	0.25%
2024/04/10	0	0.00	4	19.05	19.10	-4	1,176	-0.34%
2024/04/03	1	18.50	0	0.00	18.55	1	1,122	0.09%
2024/04/02	4	18.89	0	0.00	18.85	4	1,115	0.36%
2024/04/01	0	0.00	5	18.66	18.75	-5	1,080	-0.46%
2024/03/28	1	18.10	3	18.15	18.10	-2	1,057	-0.19%
2024/03/27	4	18.15	0	0.00	18.15	4	1,077	0.37%
2024/03/26	2	18.10	0	0.00	18.15	2	1,079	0.19%
2024/03/25	2	18.10	2	18.20	18.20	0	1,072	0.00%
2024/03/22	4	18.35	0	0.00	18.25	4	1,077	0.37%
2024/03/20	2	18.18	3	18.15	18.15	-1	1,135	-0.09%
2024/03/18	1	18.35	0	0.00	18.35	1	1,098	0.09%
2024/03/15	12	18.66	0	0.00	18.70	12	1,080	1.11%
2024/03/14	18	19.12	0	0.00	19.05	18	1,057	1.70%
2024/03/13	7	19.02	0	0.00	19.05	7	1,056	0.66%
2024/03/12	1	19.40	1	19.35	19.35	0	1,047	0.00%
2024/03/08	1	19.15	0	0.00	19.15	1	1,071	0.09%
2024/03/07	6	19.34	0	19.40	19.25	6	1,088	0.55%
2024/03/06	1	19.60	0	0.00	19.45	1	1,069	0.09%
2024/03/05	0.5	19.85	1	19.80	19.80	-0.5	1,038	-0.05%
2024/03/04	10	19.95	2	20.00	19.90	8	1,034	0.77%
2024/02/27	0.2	20.30	0	0.00	20.30	0.2	1,018	0.02%
2024/02/26	2	20.50	0	0.00	20.50	2	1,010	0.20%
2024/02/23	2	20.50	0	0.00	20.50	2	1,015	0.20%
2024/02/15	1	20.30	0	0.00	20.35	1	1,102	0.09%
2024/02/05	0	0.00	3	20.30	20.35	-3	1,108	-0.27%
2024/02/02	0	0.00	1	20.55	20.50	-1	1,108	-0.09%
2024/01/26	0	0.00	1	20.70	20.80	-1	1,196	-0.08%
2024/01/24	2	20.65	1	20.70	20.55	1	1,226	0.08%
2024/01/23	3	20.20	0	0.00	20.30	3	1,235	0.24%
2024/01/22	1	20.25	0	0.00	20.20	1	1,233	0.08%
2024/01/17	1	20.35	2	20.43	20.25	-1	1,247	-0.08%
2024/01/16	4	20.93	0	0.00	20.85	4	1,241	0.32%
2024/01/11	2	21.50	1	21.55	21.55	1	1,383	0.07%
2024/01/10	6	21.80	0	0.00	21.65	6	1,482	0.40%
2024/01/09	12	22.05	0	0.00	21.90	12	1,501	0.80%
2024/01/08	0	0.00	0.7	22.45	22.25	-0.7	1,517	-0.04%
2024/01/04	0	0.00	5	22.25	22.25	-5	1,541	-0.32%
2024/01/03	0	0.00	1.1	22.50	22.35	-1.1	1,599	-0.07%
2024/01/02	3	22.30	0	0.00	22.45	3	1,603	0.19%
2023/12/29	2	22.30	0.3	22.40	22.30	1.7	1,600	0.10%
2023/12/28	6	22.42	1	22.45	22.45	5	1,612	0.31%
2023/12/27	2	22.60	0	0.00	22.55	2	1,625	0.12%
2023/12/26	0	0.00	3	22.60	22.60	-3	1,648	-0.18%
2023/12/25	7	22.38	0	0.00	22.25	7	1,661	0.42%
2023/12/22	2	22.70	2	22.70	22.60	0	1,677	0.00%
2023/12/21	0	0.00	1	23.25	23.20	-1	1,681	-0.06%
2023/12/19	1	23.00	1	23.15	23.00	0	1,681	0.00%
2023/12/18	3	23.75	3	23.52	23.60	0	1,683	0.00%
2023/12/15	1	23.20	4	23.00	23.05	-3	1,646	-0.18%
2023/12/14	4	22.73	0	0.00	22.70	4	1,686	0.24%
2023/12/13	6	22.60	0	0.00	22.50	6	1,703	0.35%
2023/12/12	5	22.56	0.1	22.70	22.55	4.9	1,740	0.28%
2023/12/11	21.1	22.79	1.1	22.72	22.70	20	1,792	1.11%
2023/12/08	4	22.93	1	22.95	23.05	3	1,916	0.16%
2023/12/07	3.1	22.70	0	0.00	22.70	3.1	1,974	0.16%
2023/12/06	2	22.90	0	0.00	23.00	2	2,049	0.10%
2023/12/05	2.1	23.49	0	0.00	23.20	2.1	2,165	0.10%
2023/12/01	0	0.00	3	23.40	23.40	-3	2,152	-0.14%
2023/11/21	0	0.00	0.1	23.50	23.40	-0.1	2,282	0.00%
2023/11/20	3	23.40	2	23.45	23.50	1	2,281	0.04%
2023/11/16	0	0.00	3	23.40	23.35	-3	2,293	-0.13%
2023/11/15	2	22.90	0	0.00	22.90	2	2,262	0.09%
2023/11/14	0.1	21.90	0	0.00	22.10	0.1	2,257	0.00%
2023/11/13	0.1	22.35	0	0.00	22.00	0.1	2,287	0.00%
2023/11/07	0.1	22.40	0	0.00	22.25	0.1	2,426	0.00%
2023/11/03	2.2	22.30	2	22.25	22.25	0.2	2,481	0.01%
2023/11/02	0	0.00	3.1	21.72	22.25	-3.1	2,553	-0.12%
2023/11/01	0	0.00	1	21.45	21.50	-1	2,613	-0.04%
2023/10/31	0.1	21.50	0	0.00	21.35	0.1	2,717	0.00%
2023/10/30	3	21.73	0	0.00	21.70	3	2,985	0.10%
2023/10/26	3.1	21.77	0	0.00	21.75	3.1	3,193	0.10%
2023/10/23	0	0.00	5.1	21.85	21.55	-5.1	3,386	-0.15%
2023/10/20	1	21.55	2	21.80	21.70	-1	3,400	-0.03%
2023/10/19	1.8	22.40	2	22.40	22.10	-0.2	3,411	-0.01%
2023/10/16	3	23.08	0	0.00	23.50	3	3,300	0.09%
2023/10/13	1	22.85	0	0.00	22.90	1	3,329	0.03%
2023/10/12	0.6	23.10	0	0.00	23.00	0.6	3,341	0.02%
2023/10/11	2.5	23.03	1	23.10	22.80	1.4	3,340	0.04%
2023/10/06	1	23.40	0	0.00	23.75	1	3,291	0.03%
2023/10/04	1	23.60	0	0.00	23.40	1	3,293	0.03%
2023/10/02	1	24.50	0	0.00	24.45	1	3,272	0.03%
2023/09/27	3	24.30	0	0.00	24.40	3	3,250	0.09%
2023/09/26	6	24.64	0	0.00	24.45	6	3,213	0.19%
2023/09/25	1	25.25	0	0.00	25.15	1	3,182	0.03%
2023/09/22	0	0.00	0	25.40	25.45	0	3,172	0.00%
2023/09/21	1	25.30	0	0.00	25.40	1	3,163	0.03%
2023/09/19	2.1	26.45	1	26.60	26.35	1.1	3,136	0.03%
2023/09/18	1	25.95	1	25.95	26.15	0	3,080	0.00%
2023/09/15	8	26.21	0	0.00	26.00	8	3,057	0.26%
2023/09/14	3.1	26.30	3	26.35	26.50	0.1	3,019	0.00%
2023/09/13	2	26.65	3.1	26.47	26.45	-1.1	2,970	-0.04%
2023/09/11	3	25.75	4	25.78	25.70	-1	2,803	-0.04%
2023/09/08	7	25.97	6	26.09	26.25	1	2,718	0.04%
2023/09/05	1	25.00	0	0.00	25.00	1	2,556	0.04%
2023/09/04	0	0.00	1	25.50	25.45	-1	2,531	-0.04%
2023/08/30	0	0.00	2	23.50	23.85	-2	2,469	-0.08%
2023/08/29	0	0.00	1	23.00	23.30	-1	2,463	-0.04%
2023/08/25	2	23.10	0	0.00	23.10	2	2,467	0.08%
2023/08/24	1	23.10	0.3	23.10	23.05	0.7	2,464	0.03%
2023/08/23	5	23.10	0	0.00	23.05	5	2,480	0.20%
2023/08/18	0	0.00	1	23.60	23.80	-1	2,462	-0.04%
2023/08/17	1	23.40	0	0.00	23.35	1	2,440	0.04%
2023/08/16	1	23.60	0	0.00	23.50	1	2,406	0.04%
2023/08/15	0	0.00	8	25.00	24.75	-8	2,367	-0.34%
2023/08/14	1	24.80	5	24.73	24.30	-4	2,330	-0.17%
2023/08/10	11	25.51	1	25.70	25.65	10	2,277	0.44%
2023/08/07	2	26.00	1.1	25.80	25.80	0.9	2,127	0.04%
2023/08/04	1	25.50	1	25.20	25.40	0	2,050	0.00%
2023/08/02	1.9	26.16	6	25.83	25.55	-4.1	1,954	-0.21%
2023/08/01	0	0.00	2	24.30	24.60	-2	1,685	-0.12%
2023/07/31	2	24.13	5	24.29	24.30	-3	1,636	-0.18%
2023/07/28	3	23.33	9	23.34	23.25	-6	1,510	-0.40%
2023/07/27	1	22.55	1	22.75	22.85	0	1,440	0.00%
2023/07/25	1	21.90	0	0.00	22.10	1	1,344	0.07%
2023/07/19	0	0.00	0.4	22.80	22.85	-0.4	1,201	-0.03%
2023/07/18	3	23.05	2	23.03	22.95	1	1,173	0.09%
2023/07/17	0	0.00	1	22.40	22.55	-1	1,139	-0.09%
2023/07/14	3	22.40	0	0.00	22.35	3	1,135	0.26%
2023/07/13	0	0.00	0.1	22.50	22.45	-0.1	1,133	0.00%
2023/07/12	6	22.45	1	22.50	22.40	5	1,136	0.44%
2023/07/11	0.2	22.70	0	0.00	22.65	0.2	1,139	0.02%
2023/07/10	8	22.70	3.4	22.80	22.70	4.6	1,145	0.40%
2023/07/07	3.9	22.84	0	0.00	22.85	3.9	1,147	0.34%
2023/07/06	1	23.20	0	0.00	23.00	1	1,151	0.09%
2023/07/05	0	0.00	0.2	23.57	23.55	-0.2	1,142	-0.01%
2023/07/04	0	0.00	1.2	23.67	23.60	-1.2	1,174	-0.10%
2023/07/03	5	23.80	0	0.00	23.65	5	1,194	0.42%
2023/06/30	2	23.45	0	0.00	23.40	2	1,201	0.17%
2023/06/27	1	23.65	0	0.00	23.50	1	1,224	0.08%
2023/06/26	0.2	23.85	3	23.85	23.75	-2.8	1,224	-0.23%
2023/06/21	1	23.85	0	0.00	23.95	1	1,227	0.08%
2023/06/15	1	23.75	1	23.95	23.95	0	1,324	0.00%
2023/06/13	1	24.05	0	0.00	24.00	1	1,452	0.07%
2023/06/07	1	23.85	0	0.00	24.05	1	1,698	0.06%
2023/06/06	0	0.00	1	24.60	24.30	-1	1,717	-0.06%
2023/05/31	2.2	23.81	0	0.00	23.60	2.2	1,881	0.12%
2023/05/29	1.2	24.01	0	0.00	23.85	1.2	1,983	0.06%
2023/05/26	1.2	24.01	0	0.00	24.30	1.2	1,990	0.06%
2023/05/24	3	24.77	0.5	24.67	24.85	2.5	2,026	0.12%
2023/05/23	1	24.55	0	0.00	24.60	1	2,030	0.05%
2023/05/19	0	0.00	1	24.35	24.15	-1	2,042	-0.05%
2023/05/17	2	24.08	0	0.00	24.15	2	2,044	0.10%
2023/05/12	3.2	23.15	0	0.00	23.50	3.2	2,076	0.15%
2023/05/11	3.2	23.15	0	0.00	23.30	3.2	2,091	0.15%
2023/05/09	2	23.75	0	0.00	23.75	2	2,107	0.09%
2023/05/05	3	24.03	0	0.00	24.15	3	2,296	0.13%
2023/05/03	2	24.26	0	0.00	24.05	2	2,434	0.08%
2023/04/28	0	0.00	9	25.05	25.05	-9	2,520	-0.36%
2023/04/27	0	25.20	0	0.00	25.05	0	2,597	0.00%
2023/04/19	0.2	26.20	2	26.35	26.15	-1.8	3,129	-0.06%
2023/04/13	1	27.05	0	0.00	26.80	1	3,265	0.03%
2023/04/07	2	27.10	0	0.00	27.05	2	3,535	0.06%
2023/04/06	0	0.00	6.3	26.63	26.70	-6.3	3,604	-0.17%
2023/03/30	0	0.00	1	26.05	26.05	-1	4,059	-0.02%
2023/03/29	0	0.00	1	26.10	26.10	-1	4,084	-0.02%
2023/03/28	1	26.10	0	0.00	25.90	1	4,171	0.02%
2023/03/27	2	26.05	1	26.00	26.05	1	4,216	0.02%
2023/03/24	2	26.15	0	0.00	26.35	2	4,311	0.05%
2023/03/23	0	0.00	2	26.58	26.45	-2	4,464	-0.04%
2023/03/22	1	26.00	0	0.00	26.15	1	4,585	0.02%
2023/03/21	3	26.50	0	0.00	26.30	3	4,736	0.06%
2023/03/20	2	26.90	5	26.90	27.10	-3	5,044	-0.06%
2023/03/15	0	0.00	5	25.70	25.75	-5	5,224	-0.10%
2023/03/14	0	0.00	6	25.58	26.20	-6	5,205	-0.12%
2023/03/13	3.8	26.16	0	0.00	26.00	3.8	5,115	0.07%
2023/03/10	2.3	27.00	1	26.70	26.70	1.3	5,051	0.02%
2023/03/09	3.6	27.61	0	0.00	27.55	3.6	5,047	0.07%
2023/03/08	2.4	27.99	0	0.00	28.05	2.4	5,104	0.05%
2023/03/07	0.1	28.20	1	28.20	28.35	-0.9	5,078	-0.02%
2023/03/06	18	28.50	17.5	28.67	28.20	0.5	5,067	0.01%
2023/03/03	0.2	27.80	1	27.85	27.55	-0.8	4,959	-0.02%
2023/03/02	7.2	27.87	8	28.29	27.55	-0.9	4,946	-0.02%
2023/03/01	7.1	27.85	1.2	28.23	27.70	5.9	4,870	0.12%
2023/02/24	2.1	28.32	0	0.00	28.55	2.1	4,828	0.04%
2023/02/23	2.2	28.30	0	0.00	28.25	2.2	4,801	0.05%
2023/02/22	1.9	28.02	2.1	28.60	28.45	-0.3	4,803	-0.01%
2023/02/21	0	0.00	4	28.21	28.15	-4	4,793	-0.08%
2023/02/20	0	0.00	1.2	28.07	28.00	-1.2	4,800	-0.02%
2023/02/14	0	0.00	3.4	27.84	27.90	-3.4	4,801	-0.07%
2023/02/13	2	26.75	1	27.20	27.35	1	4,788	0.02%
2023/02/10	2	26.80	0	0.00	26.70	2	4,791	0.04%
2023/02/08	0	0.00	1	27.80	27.55	-1	4,757	-0.02%
2023/02/07	0	0.00	1	27.85	27.80	-1	4,760	-0.02%
2023/02/06	1	27.45	1	27.35	27.45	0	4,745	0.00%
2023/02/03	13.3	27.55	3	27.92	27.20	10.3	4,696	0.22%
2023/02/02	2.4	28.43	1.1	28.35	28.35	1.4	4,543	0.03%
2023/02/01	1	29.05	0	0.00	29.20	1	4,474	0.02%
2023/01/31	2	28.60	2	28.20	28.15	0	4,374	0.00%
2023/01/30	4	28.85	12	29.20	28.70	-8	4,323	-0.19%
2023/01/17	1	29.00	4	28.51	29.10	-3	4,240	-0.07%
2023/01/16	0	0.00	1	27.85	27.90	-1	4,160	-0.02%
2023/01/12	1	28.30	2	28.43	28.40	-1	4,116	-0.02%
2023/01/11	4	28.14	2	28.20	28.30	2	4,036	0.05%
2023/01/10	5	27.43	9	27.94	28.00	-4	3,929	-0.10%
2023/01/09	0	0.00	1	26.35	26.80	-1	3,662	-0.03%
2023/01/06	1	25.90	0	0.00	26.50	1	3,617	0.03%
2023/01/05	0	0.00	6	26.09	25.80	-6	3,595	-0.17%
2023/01/04	8	26.79	8	26.80	26.75	0	3,532	0.00%
2023/01/03	4	26.79	4	26.61	26.70	0	3,506	0.00%
2022/12/30	12	26.58	12	26.43	26.40	0	3,446	0.00%
2022/12/29	19	26.68	18.1	26.57	26.80	1	3,383	0.03%
2022/12/28	1	26.65	4.1	27.02	27.10	-3.1	3,335	-0.09%
2022/12/27	18	27.13	1	27.20	26.55	17	3,238	0.52%
2022/12/23	9	26.49	31	26.43	26.50	-22	3,055	-0.72%
2022/12/22	0	0.00	3	25.85	26.20	-3	2,820	-0.11%
2022/12/21	1	23.90	0	0.00	24.05	1	2,646	0.04%
2022/12/19	1	25.00	1	24.60	24.40	0	2,562	0.00%
2022/12/15	23	26.07	3	26.02	25.80	20	2,413	0.83%
2022/12/14	0	0.00	5.2	25.28	25.35	-5.2	2,253	-0.23%
2022/12/13	3	25.42	6.3	25.64	25.90	-3.3	2,115	-0.15%
2022/12/12	2	24.35	4	25.21	25.60	-2	1,944	-0.10%
2022/12/09	1	24.35	57	24.04	24.35	-56	1,596	-3.51%
2022/12/07	6	21.47	1	21.55	21.50	5	1,260	0.40%
2022/12/06	8	21.79	0	0.00	21.70	8	1,258	0.64%
2022/12/05	1.2	22.31	0	0.00	22.45	1.2	1,245	0.10%
2022/12/01	0	0.00	10	22.13	22.10	-10	1,228	-0.81%
2022/11/30	0	0.00	24	22.48	22.35	-24	1,197	-2.00%
2022/11/29	1	21.50	0	0.00	21.55	1	1,118	0.09%
2022/11/25	1	21.25	0.3	21.05	21.05	0.8	1,117	0.07%
2022/11/23	0	0.00	0.1	20.60	20.65	-0.1	1,103	-0.01%
2022/11/18	1	20.70	0	0.00	20.70	1	1,133	0.09%
2022/11/17	0	0.00	1	21.15	21.15	-1	1,134	-0.09%
2022/11/16	0	0.00	16	20.49	20.30	-16	1,118	-1.43%
2022/11/15	0	0.00	3	21.00	21.05	-3	1,105	-0.27%
2022/11/14	0	0.00	2	20.60	20.85	-2	1,094	-0.18%
2022/11/11	2	20.25	0	0.00	20.20	2	1,069	0.19%
2022/11/09	1	20.20	1	20.35	20.45	0	1,079	0.00%
2022/11/08	0	0.00	1	20.20	20.40	-1	1,073	-0.09%
2022/11/07	2	20.03	4	19.80	20.05	-2	1,075	-0.19%
2022/11/04	2	19.25	0	0.00	19.60	2	1,066	0.19%
2022/11/03	5	19.38	0	0.00	19.40	5	1,089	0.46%
2022/11/02	2	19.60	2	19.70	19.75	0	1,092	0.00%
2022/10/28	0	0.00	1	19.90	19.80	-1	1,222	-0.08%
2022/10/27	0	0.00	1	20.05	20.00	-1	1,230	-0.08%
2022/10/26	10	19.73	0	0.00	19.55	10	1,233	0.81%
2022/10/21	1	19.80	0	0.00	19.80	1	1,309	0.08%
2022/10/20	0	0.00	0	20.50	20.60	0	1,366	0.00%
2022/10/14	2	19.80	1	19.80	19.70	1	1,366	0.07%
2022/10/13	2	19.38	0	0.00	19.10	2	1,376	0.15%
2022/10/11	2	20.00	0	0.00	20.00	2	1,377	0.15%
2022/10/05	0	0.00	1	20.75	20.85	-1	1,433	-0.07%
2022/09/27	1	20.10	0	0.00	20.35	1	1,493	0.07%
2022/09/26	4	20.75	0	0.00	20.65	4	1,471	0.27%
2022/09/22	3	21.83	0	0.00	21.80	3	1,466	0.20%
2022/09/21	1	22.20	0	0.00	22.20	1	1,456	0.07%
2022/09/19	4	22.56	0	0.00	22.40	4	1,458	0.27%
2022/09/15	0	0.00	1	23.20	23.30	-1	1,461	-0.07%
2022/09/14	6	23.08	0	0.00	23.00	6	1,469	0.41%
2022/09/13	0	0.00	2	23.53	23.45	-2	1,464	-0.14%
2022/09/07	1	22.50	0	0.00	22.60	1	1,456	0.07%
2022/09/06	1	22.80	0	0.00	22.80	1	1,463	0.07%
2022/09/05	20	23.15	0	0.00	23.20	20	1,461	1.37%
2022/09/02	2	23.10	0	0.00	22.85	2	1,457	0.14%
2022/09/01	2	23.28	0	0.00	23.35	2	1,440	0.14%
2022/08/31	2	23.60	0	0.00	23.65	2	1,440	0.14%
2022/08/30	4	23.38	0	0.00	23.45	4	1,454	0.28%
2022/08/29	1	23.45	0	0.00	23.55	1	1,454	0.07%
2022/08/26	1	24.25	0	0.00	24.20	1	1,442	0.07%
2022/08/25	1	24.25	0	0.00	24.30	1	1,440	0.07%
2022/08/24	1	24.40	0	0.00	24.50	1	1,441	0.07%
2022/08/23	5	23.80	0	0.00	23.80	5	1,427	0.35%
2022/08/22	1	24.30	0	0.00	24.25	1	1,430	0.07%
2022/08/16	2.1	24.01	5	24.20	24.00	-2.9	1,417	-0.20%
2022/08/12	1.1	23.99	1	24.15	23.95	0.1	1,419	0.01%
2022/08/11	1	23.70	0	0.00	23.65	1	1,412	0.07%
2022/08/09	0	0.00	2	23.00	23.00	-2	1,400	-0.14%
2022/08/08	1	22.10	1	22.40	22.55	0	1,397	0.00%
2022/08/05	1	22.65	1	22.80	22.85	0	1,382	0.00%
2022/08/04	5	23.09	9	22.77	22.75	-4	1,417	-0.28%
2022/08/03	3	24.82	0	0.00	24.80	3	1,338	0.22%
2022/08/01	4	25.50	0	0.00	25.55	4	1,405	0.28%
2022/07/28	1	25.05	0	0.00	25.05	1	1,412	0.07%
2022/07/27	1	27.85	0	0.00	27.85	1	1,352	0.07%
2022/07/26	2	28.50	1	28.70	28.40	1	1,290	0.08%
2022/07/22	1	28.20	2	28.35	28.40	-1	1,261	-0.08%
2022/07/21	0	0.00	1	28.35	28.30	-1	1,283	-0.08%
2022/07/20	1	28.10	0	0.00	28.15	1	1,283	0.08%
2022/07/19	2	28.08	0	0.00	28.20	2	1,288	0.16%
2022/07/18	0	0.00	28	27.17	27.70	-28	1,286	-2.18%
2022/07/13	27	27.05	0	0.00	27.00	27	1,284	2.10%
2022/07/12	3	26.43	2	25.98	25.85	1	1,265	0.08%
2022/07/11	2	27.25	0	0.00	27.25	2	1,245	0.16%
2022/07/08	7.2	28.38	0	0.00	27.85	7.2	1,235	0.58%
2022/07/07	1	27.55	0	0.00	28.30	1	1,222	0.08%
2022/07/06	1.2	29.67	0	0.00	28.50	1.2	1,206	0.10%
2022/07/05	3	30.30	4	30.35	30.05	-1	1,244	-0.08%
2022/07/04	4	29.80	0	0.00	29.60	4	1,256	0.32%
2022/07/01	0.2	30.10	1	29.95	29.50	-0.8	1,296	-0.06%
2022/06/29	0	0.00	5	31.34	31.75	-5	1,317	-0.38%
2022/06/17	4	31.13	0	0.00	31.20	4	1,674	0.24%
2022/06/16	0	0.00	2	31.85	31.60	-2	1,702	-0.12%
2022/06/15	3	32.20	0	0.00	32.20	3	1,727	0.17%
2022/06/13	1	32.20	0	0.00	32.10	1	1,770	0.06%
2022/06/10	2	32.85	0	0.00	32.90	2	1,796	0.11%
2022/05/31	0	0.00	1	31.50	31.40	-1	2,158	-0.05%
2022/05/19	0	0.00	3	30.52	30.75	-3	2,790	-0.11%
2022/05/18	0	0.00	22	31.00	31.10	-22	2,821	-0.78%
2022/05/17	3	30.15	0	0.00	30.30	3	2,839	0.11%
2022/05/16	2	29.90	0	0.00	29.65	2	2,916	0.07%
2022/05/12	2	29.00	5	29.14	28.85	-3	3,237	-0.09%
2022/05/11	1.1	30.18	0	0.00	30.05	1.1	3,340	0.03%
2022/05/10	0	0.00	0.2	30.30	30.70	-0.2	3,403	0.00%
2022/05/09	8	32.06	9	32.31	31.60	-1	3,378	-0.03%
2022/05/06	3	33.05	6	33.06	33.05	-3	3,367	-0.09%
2022/05/04	2	33.30	0	0.00	33.60	2	3,397	0.06%
2022/04/27	3	32.75	0	0.00	32.55	3	3,479	0.08%
2022/04/21	0.5	33.95	13	33.70	33.80	-12.5	3,579	-0.35%
2022/04/20	1.6	33.54	0	0.00	33.85	1.6	3,598	0.04%
2022/04/19	1	33.45	0	0.00	33.45	1	3,615	0.03%
2022/04/18	1.2	33.01	4	33.05	33.15	-2.8	3,647	-0.08%
2022/04/15	0	0.00	0	33.75	33.50	0	3,724	0.00%
2022/04/14	1.2	33.82	0	0.00	33.95	1.2	3,927	0.03%
2022/04/13	0	0.00	1	33.80	33.90	-1	3,968	-0.03%
2022/04/12	0.1	33.69	0	0.00	33.25	0.1	3,998	0.00%
2022/04/11	1.1	34.28	0	0.00	33.60	1.1	4,014	0.03%
2022/04/08	1.1	34.25	0	0.00	34.40	1.1	4,003	0.03%
2022/04/07	0.1	34.95	0	0.00	34.20	0.1	4,010	0.00%
2022/04/06	0.1	35.00	0	0.00	34.95	0.1	3,999	0.00%
2022/04/01	0.1	34.70	0	0.00	35.25	0.1	4,000	0.00%
2022/03/30	1	35.25	0	0.00	35.35	1	4,031	0.02%
2022/03/25	4	35.96	1	36.10	35.95	3	4,160	0.07%
2022/03/24	0	0.00	2	35.90	35.90	-2	4,090	-0.05%
2022/03/23	0	0.00	6	35.55	35.55	-6	4,031	-0.15%
2022/03/21	1	35.20	3	35.15	35.15	-2	4,003	-0.05%
2022/03/18	3	34.70	1.3	34.68	34.70	1.7	4,014	0.04%
2022/03/17	0	0.00	2	34.35	34.45	-2	4,082	-0.05%
2022/03/16	0.1	33.95	0	0.00	33.70	0.1	4,092	0.00%
2022/03/15	4.1	33.93	0	0.00	33.80	4.1	4,108	0.10%
2022/03/14	4	34.26	0	0.00	34.15	4	4,155	0.10%
2022/03/11	3.1	34.18	1	34.25	34.20	2.1	4,189	0.05%
2022/03/10	17	34.49	16	34.30	34.30	1	4,201	0.02%
2022/03/09	12	34.13	2	33.95	34.00	10	4,225	0.24%
2022/03/08	1	34.00	20	33.75	33.70	-19	4,261	-0.45%
2022/03/07	0.1	34.90	0	0.00	34.60	0.1	4,226	0.00%
2022/03/04	1	35.65	0	0.00	35.60	1	4,253	0.02%
2022/03/03	0	0.00	9.4	35.91	36.25	-9.4	4,266	-0.22%
2022/03/02	13	35.57	3	35.72	35.45	10	4,168	0.24%
2022/03/01	0	0.00	11	35.51	35.60	-11	4,205	-0.26%
2022/02/24	1.1	34.52	0	0.00	34.20	1.1	4,334	0.02%
2022/02/23	1	34.90	0	0.00	35.05	1	4,351	0.02%
2022/02/22	2	34.90	0	0.00	34.90	2	4,492	0.04%
2022/02/21	0	0.00	9.3	35.64	35.50	-9.3	4,532	-0.21%
2022/02/18	0	0.00	4	35.19	35.15	-4	4,592	-0.09%
2022/02/17	1	35.20	0	0.00	35.25	1	4,631	0.02%
2022/02/16	1	34.77	2	35.18	35.35	-1	4,720	-0.02%
2022/02/15	4	35.40	6	35.55	35.25	-2	4,848	-0.04%
2022/02/14	8	35.86	57	36.08	35.55	-49	4,982	-0.98%
2022/02/11	0	0.00	28	35.39	35.65	-28	5,007	-0.56%
2022/02/10	1	35.05	2	34.93	35.10	-1	4,961	-0.02%
2022/02/08	0	0.00	1	34.60	34.55	-1	5,261	-0.02%
2022/02/07	3	34.30	0	0.00	34.30	3	5,345	0.06%
2022/01/26	2	33.03	0	0.00	32.95	2	5,463	0.04%
2022/01/25	1	33.05	0	0.00	33.00	1	5,690	0.02%
2022/01/24	1	33.25	1	33.40	33.35	0	5,776	0.00%
2022/01/21	2	34.15	5	34.06	33.90	-3	5,853	-0.05%
2022/01/19	2	34.68	4	34.69	34.20	-2	6,055	-0.03%
2022/01/18	1	34.30	1	34.40	34.25	0	6,154	0.00%
2022/01/14	0	0.00	1	33.80	33.70	-1	6,577	-0.02%
2022/01/12	3	33.50	0.1	33.70	33.75	2.9	6,994	0.04%
2022/01/11	0	0.00	0	33.70	33.55	0	7,192	0.00%
2022/01/10	8	33.89	0.2	33.90	33.80	7.8	7,561	0.10%
2022/01/07	5	34.83	25	36.05	34.75	-20	7,773	-0.26%
2022/01/06	0.1	34.68	1	34.61	35.00	-1	8,183	-0.01%
2022/01/04	1	35.00	1	35.05	34.90	0	9,196	0.00%
2022/01/03	0	34.90	10	34.95	35.05	-10	9,664	-0.10%
2021/12/30	0	0.00	3	34.72	34.70	-3	10,188	-0.03%
2021/12/29	3	34.85	11	34.67	34.80	-8	10,745	-0.07%
2021/12/28	1	34.35	0	0.00	34.35	1	11,326	0.01%
2021/12/24	0.5	34.80	0	0.00	34.60	0.5	12,609	0.00%
2021/12/23	3	34.78	0	0.00	34.60	3	13,998	0.02%
2021/12/22	0.5	34.70	3	34.78	34.65	-2.5	16,436	-0.02%
2021/12/21	1.5	34.15	14	33.83	34.10	-12.5	17,341	-0.07%
2021/12/17	0.5	33.65	0	0.00	33.45	0.5	19,143	0.00%
2021/12/16	6	33.30	0	0.00	33.30	6	19,482	0.03%
2021/12/15	2	33.40	0	0.00	33.35	2	19,611	0.01%
2021/12/14	1	33.55	0	0.00	33.50	1	19,983	0.01%
2021/12/13	31	33.84	3.3	33.84	33.80	27.7	20,189	0.14%
2021/12/10	1	34.25	1	34.25	34.30	0	20,181	0.00%
2021/12/09	1.6	34.65	0	0.00	34.60	1.6	20,175	0.01%
2021/12/08	7	34.91	17	35.19	34.90	-10	20,189	-0.05%
2021/12/07	2	35.10	2.1	35.20	35.10	0	20,142	0.00%
2021/12/06	0	34.65	2	34.40	34.65	-2	20,117	-0.01%
2021/12/02	6	33.74	0	0.00	33.75	6	20,109	0.03%
2021/12/01	7	33.47	22	33.99	34.20	-15	20,143	-0.07%
2021/11/30	18	34.18	7	34.04	33.90	11	20,191	0.05%
2021/11/29	3	33.90	0.2	34.30	34.15	2.9	20,235	0.01%
2021/11/26	5.1	35.31	34	35.40	35.15	-29	20,251	-0.14%
2021/11/25	34	35.70	10	35.92	35.75	24	20,268	0.12%
2021/11/24	4.5	35.61	15	35.46	35.90	-10.6	20,156	-0.05%
2021/11/23	11	34.92	20	34.88	34.85	-9	20,057	-0.04%
2021/11/22	1	34.85	0.2	35.00	34.85	0.8	20,073	0.00%
2021/11/19	28	35.16	14	35.74	35.00	14	20,029	0.07%
2021/11/18	23	34.92	22	35.14	35.05	1	19,973	0.01%
2021/11/17	25	35.03	4	35.10	35.00	21	19,924	0.11%
2021/11/16	9	35.36	0	0.00	35.35	9	19,846	0.05%
2021/11/15	33	35.63	0	0.00	35.50	33	19,865	0.17%
2021/11/12	42	35.95	1	36.25	35.90	41	19,827	0.21%
2021/11/11	5.5	35.84	2.9	35.73	35.75	2.6	19,643	0.01%
2021/11/10	26.1	36.36	37.2	36.99	36.15	-11.1	19,500	-0.06%
2021/11/09	10	36.27	1.1	36.51	36.50	9	19,246	0.05%
2021/11/08	26	36.67	0	0.00	36.30	26	19,157	0.14%
2021/11/05	6	36.64	5.3	36.90	36.90	0.7	18,943	0.00%
2021/11/04	0	0.00	1	36.65	36.50	-1	18,908	-0.01%
2021/11/03	0.3	36.45	0.3	36.70	36.50	0	18,843	0.00%
2021/11/02	80.1	36.61	1	36.55	36.30	79.1	18,774	0.42%
2021/11/01	20	36.89	2	37.32	37.25	18.1	18,807	0.10%
2021/10/29	1.1	37.06	1	37.10	37.15	0.1	18,740	0.00%
2021/10/28	26.1	36.68	7	36.76	36.75	19.1	18,731	0.10%
2021/10/27	1.8	37.06	5	37.19	37.40	-3.3	18,723	-0.02%
2021/10/26	20.2	37.21	5	37.17	37.10	15.2	18,806	0.08%
2021/10/25	4	37.88	7	37.82	38.15	-3	18,698	-0.02%
2021/10/22	16.8	37.73	19	37.58	37.45	-2.3	18,631	-0.01%
2021/10/21	3.2	38.79	5	39.07	39.35	-1.8	18,376	-0.01%
2021/10/20	7	39.17	1	38.86	38.85	6	18,247	0.03%
2021/10/19	8	39.94	2	40.15	40.05	6	18,122	0.03%
2021/10/18	51.5	40.46	7.4	40.65	39.90	44.1	17,952	0.25%
2021/10/15	27	39.54	18.5	39.47	39.35	8.6	17,673	0.05%
2021/10/14	15.5	39.23	11	39.76	39.50	4.5	17,490	0.03%
2021/10/13	7	42.30	2.3	42.53	41.40	4.8	16,976	0.03%
2021/10/12	48	44.25	52.1	43.73	42.45	-4.1	16,720	-0.02%
2021/10/08	23.5	43.18	6.1	43.49	43.20	17.4	16,080	0.11%
2021/10/07	30.1	44.02	133.3	43.20	44.50	-103.3	15,724	-0.66%	大賣/鉅額交易
2021/10/06	42.4	44.78	27	44.92	43.95	15.4	15,314	0.10%
2021/10/05	118	43.48	20	43.61	45.10	98	14,841	0.66%	大買/
2021/10/04	97.1	44.97	96	44.46	43.20	1.1	14,349	0.01%
2021/10/01	23	44.66	13	44.67	44.45	10	13,867	0.07%
2021/09/30	97	46.13	90	46.10	46.30	7	13,336	0.05%
2021/09/29	102	46.19	158.2	45.88	46.15	-56.2	12,071	-0.47%	大買/大賣/
2021/09/28	132	43.25	139	43.27	43.95	-7	9,851	-0.07%	大買/大賣/
2021/09/27	58	40.93	98.1	42.63	43.10	-40.1	10,849	-0.37%
2021/09/24	14	38.41	12	38.59	39.30	2	10,371	0.02%
2021/09/23	8.9	37.45	33	38.10	38.50	-24.1	10,127	-0.24%
2021/09/22	8.5	35.80	3	35.95	36.30	5.5	9,916	0.05%
2021/09/17	13.4	35.53	11	36.13	36.10	2.4	9,856	0.02%
2021/09/16	4	35.46	3	35.82	35.50	1	9,546	0.01%
2021/09/15	4	35.48	2	35.05	35.00	2	9,383	0.02%
2021/09/14	4.7	35.51	0	0.00	35.30	4.7	9,400	0.05%
2021/09/13	0.1	35.30	0	0.00	35.55	0.1	9,457	0.00%
2021/09/08	2.1	34.56	0	0.00	34.60	2.1	9,607	0.02%
2021/09/07	0.5	35.50	0	0.00	35.30	0.5	9,788	0.00%
2021/09/06	5.1	35.07	20	35.08	34.95	-14.9	9,829	-0.15%
2021/09/03	3	36.13	0	0.00	35.85	3	9,820	0.03%
2021/09/02	2	35.60	0	0.00	35.10	2	9,893	0.02%
2021/09/01	0	0.00	2	39.43	39.40	-2	9,867	-0.02%
2021/08/31	3	39.23	0	0.00	39.50	3	9,833	0.03%
2021/08/30	0.2	39.20	0.3	39.15	39.30	-0.1	9,958	0.00%
2021/08/27	41	39.30	1	39.20	39.20	40	10,221	0.39%
2021/08/26	1.1	39.14	3	39.20	39.10	-1.9	10,416	-0.02%
2021/08/25	0	0.00	1	38.35	38.65	-1	11,046	-0.01%
2021/08/24	1	38.65	13.8	38.62	38.60	-12.8	11,173	-0.11%
2021/08/23	0	0.00	6.2	38.15	38.00	-6.2	11,436	-0.05%
2021/08/20	2.1	36.88	0.1	36.80	36.80	2	11,591	0.02%
2021/08/19	1	36.73	9	36.87	36.55	-8.1	11,668	-0.07%
2021/08/18	2	35.20	6	35.45	36.30	-4	12,004	-0.03%
2021/08/17	10	36.35	20	36.59	35.80	-10	12,333	-0.08%
2021/08/13	9	37.12	1	37.45	37.05	8	12,531	0.06%
2021/08/12	1.2	37.83	0	0.00	37.85	1.2	12,625	0.01%
2021/08/10	11	37.85	1	38.45	38.40	10	12,857	0.08%
2021/08/09	4	38.23	1	38.30	38.10	3	12,979	0.02%
2021/08/06	6.2	38.00	0	0.00	38.65	6.2	13,103	0.05%
2021/08/05	22	38.46	5	38.41	38.35	17	13,204	0.13%
2021/08/04	0	0.00	2	39.90	39.90	-2	13,244	-0.02%
2021/08/03	1	39.85	8	39.93	39.85	-7	13,479	-0.05%
2021/08/02	9	40.40	23	40.26	40.55	-14	13,761	-0.10%
2021/07/30	1	39.35	32	39.94	39.70	-31	14,299	-0.22%
2021/07/29	0	0.00	1	38.90	39.10	-1	14,485	-0.01%
2021/07/28	1.1	38.33	1	38.80	38.80	0.1	14,616	0.00%
2021/07/23	0	0.00	18	39.15	39.10	-18	15,448	-0.12%
2021/07/22	0	0.00	0.4	38.30	37.90	-0.4	15,475	0.00%
2021/07/21	3	37.55	85	38.00	37.65	-82	15,590	-0.53%
2021/07/20	33	38.34	41.7	38.74	38.40	-8.7	15,616	-0.06%
2021/07/19	35	38.58	36	39.13	39.25	-1	15,751	-0.01%
2021/07/16	7	38.54	12.2	38.80	38.80	-5.2	16,273	-0.03%
2021/07/15	0	0.00	29	38.56	38.80	-29	16,387	-0.18%
2021/07/14	2.1	37.06	11	37.26	37.70	-8.9	16,735	-0.05%
2021/07/13	57.1	37.72	5	37.56	37.35	52.1	17,169	0.30%
2021/07/12	12	38.73	17	38.77	38.30	-5	17,598	-0.03%
2021/07/09	14	38.36	7	38.80	38.70	7	18,127	0.04%
2021/07/08	52.1	38.74	21	38.86	38.85	31.1	18,268	0.17%
2021/07/07	22.5	38.20	81	38.15	38.15	-58.5	18,376	-0.32%
2021/07/06	50	39.22	7	39.06	39.20	43	18,553	0.23%
2021/07/05	21.9	39.69	19	39.38	39.20	2.9	18,734	0.02%
2021/07/02	99.5	41.92	60.7	43.19	39.05	38.9	18,592	0.21%
2021/07/01	61	40.23	161.6	39.93	41.60	-100.6	16,770	-0.60%	大賣/
2021/06/30	1	37.80	14	37.55	37.85	-13	16,020	-0.08%
2021/06/29	7	37.31	3.9	37.18	37.00	3.1	16,016	0.02%
2021/06/25	1	36.80	5	36.75	36.50	-4	16,401	-0.02%
2021/06/24	5	36.25	46	36.75	36.90	-41	16,599	-0.25%
2021/06/23	37.5	36.42	6.3	36.88	36.25	31.2	16,759	0.19%
2021/06/22	2	36.05	22.3	36.25	36.15	-20.3	16,898	-0.12%
2021/06/21	21.2	35.33	19.5	35.27	35.20	1.7	17,031	0.01%
2021/06/18	17.3	36.25	1	36.50	36.20	16.3	17,123	0.10%
2021/06/17	1	36.10	10	36.70	36.80	-9	17,349	-0.05%
2021/06/16	11.5	36.93	8	37.35	36.50	3.5	17,461	0.02%
2021/06/15	1	36.45	22	36.02	36.45	-21	17,428	-0.12%
2021/06/11	8	36.32	0	0.00	36.15	8	17,474	0.05%
2021/06/10	43	35.95	30	35.78	36.45	13	17,662	0.07%
2021/06/09	26	36.73	4	36.90	36.50	22	17,718	0.12%
2021/06/08	6	37.03	4.7	37.10	37.05	1.3	17,866	0.01%
2021/06/07	71	37.18	21	37.08	37.20	50	18,242	0.27%
2021/06/04	23	37.39	20	37.71	37.45	3	18,638	0.02%
2021/06/03	21.5	36.93	27	37.24	37.10	-5.6	19,392	-0.03%
2021/06/02	78.1	37.22	42.8	37.40	36.60	35.3	20,601	0.17%
2021/06/01	12.8	35.45	4	35.30	35.90	8.8	20,663	0.04%
2021/05/31	47	35.81	16.1	36.24	35.60	30.9	21,267	0.15%
2021/05/28	5	34.90	6	34.84	34.85	-1	21,037	0.00%
2021/05/27	5	33.91	42	34.02	34.20	-37	21,094	-0.18%
2021/05/26	81	34.27	23	34.01	34.05	58	21,248	0.27%
2021/05/25	11	34.91	40	34.63	35.50	-29	21,140	-0.14%
2021/05/24	3.5	32.54	3	32.47	32.30	0.5	21,628	0.00%
2021/05/21	9	31.84	5	32.25	32.25	4	22,278	0.02%
2021/05/20	7	31.09	0	0.00	30.85	7	22,314	0.03%
2021/05/19	9	31.60	4	31.51	32.10	5	22,379	0.02%
2021/05/18	4	31.12	13	31.48	31.65	-9	22,487	-0.04%
2021/05/17	17	29.11	3.6	29.32	29.00	13.4	22,431	0.06%
2021/05/14	3	32.05	1	32.15	31.80	2	22,296	0.01%
2021/05/13	6	31.90	0	0.00	31.65	6	22,147	0.03%
2021/05/12	33	32.29	57.1	32.20	32.20	-24.1	22,025	-0.11%
2021/05/11	26	35.60	12	35.87	35.00	14	21,745	0.06%
2021/05/10	15	36.40	15	36.53	36.90	0	21,516	0.00%
2021/05/07	108.8	36.06	30	36.17	36.55	78.8	21,201	0.37%	大買/
2021/05/06	4.4	40.10	4	41.38	39.75	0.4	20,640	0.00%
2021/05/05	23.4	40.46	16.4	40.38	39.85	7	20,309	0.03%
2021/05/04	26	39.36	5	40.43	39.05	21	20,186	0.10%
2021/05/03	20	44.10	9.2	44.45	43.15	10.8	19,931	0.05%
2021/04/29	4	43.66	11.5	43.73	43.75	-7.5	19,648	-0.04%
2021/04/28	4.1	41.85	0	0.00	42.20	4.1	19,415	0.02%
2021/04/27	18.9	42.42	1	42.20	42.40	17.9	19,387	0.09%
2021/04/26	7.1	42.01	2	42.00	42.90	5.1	19,333	0.03%
2021/04/23	4	42.26	14	42.54	42.15	-10	19,330	-0.05%
2021/04/22	30.4	44.59	31.3	45.43	43.90	-1	19,196	-0.01%
2021/04/21	54	43.51	14	43.68	43.85	40	18,650	0.21%
2021/04/20	28	43.39	12	43.48	43.50	16	18,536	0.09%
2021/04/19	12	44.16	10.6	44.74	45.40	1.4	18,243	0.01%
2021/04/16	10.4	40.79	86	40.78	41.85	-75.6	17,802	-0.42%
2021/04/15	26	40.12	80.1	39.94	39.70	-54.1	17,843	-0.30%
2021/04/14	80	37.57	15	38.03	37.75	65	17,911	0.36%
2021/04/13	18	38.40	4	38.36	38.20	14	17,898	0.08%
2021/04/12	9.4	39.10	21	39.14	38.80	-11.6	17,800	-0.07%
2021/04/09	19.6	37.33	40	37.58	37.60	-20.5	17,620	-0.12%
2021/04/08	2	36.73	4	36.59	36.70	-2	17,569	-0.01%
2021/04/07	9	36.51	1	36.55	36.60	8	17,749	0.05%
2021/04/06	2.4	36.88	10	37.00	37.05	-7.6	17,717	-0.04%
2021/04/01	11	36.70	1.8	36.73	36.70	9.2	17,629	0.05%
2021/03/31	56.9	36.17	10	36.72	37.30	46.9	17,516	0.27%
2021/03/30	10.5	35.79	5	36.23	36.20	5.5	17,267	0.03%
2021/03/29	7	35.34	11.7	35.47	35.15	-4.7	17,241	-0.03%
2021/03/26	5.6	34.38	1.8	34.94	34.75	3.8	17,774	0.02%
2021/03/25	31.5	34.61	7	34.44	34.20	24.5	17,695	0.14%
2021/03/24	7	34.23	2.4	34.29	34.60	4.6	17,537	0.03%
2021/03/23	0	0.00	2	33.93	33.85	-2	17,399	-0.01%
2021/03/22	10	33.68	9	33.58	33.80	1	17,312	0.01%
2021/03/19	5	33.30	1	33.50	33.20	4	17,702	0.02%
2021/03/18	2	33.20	10	33.25	33.50	-8	17,826	-0.04%
2021/03/17	10	32.85	10	32.90	32.85	0	17,767	0.00%
2021/03/16	19	33.16	1	33.05	33.05	18	17,849	0.10%
2021/03/15	1	33.20	6	33.41	33.40	-5	17,647	-0.03%
2021/03/12	1	32.60	16	33.23	33.40	-15	17,469	-0.09%
2021/03/11	8	33.22	3	33.33	33.05	5	17,334	0.03%
2021/03/10	7	32.91	21	33.39	33.55	-14	17,100	-0.08%
2021/03/09	30	32.68	6	32.85	32.75	24	16,543	0.15%
2021/03/08	22.4	32.72	44	32.37	33.20	-21.6	15,618	-0.14%
2021/03/05	26.1	30.40	15	30.45	30.30	11.1	14,299	0.08%
2021/03/04	16	30.80	41.8	29.76	30.80	-25.8	13,634	-0.19%
2021/03/03	7	28.84	11	28.95	28.90	-4	12,912	-0.03%
2021/03/02	23	29.05	50	28.71	28.50	-27	12,833	-0.21%
2021/02/26	14	29.53	42.8	29.38	29.55	-28.8	12,619	-0.23%
2021/02/25	2	28.85	5	28.72	29.05	-3	12,458	-0.02%
2021/02/24	25	28.63	7	29.90	28.20	18	12,239	0.15%
2021/02/23	14	28.39	28.2	28.98	29.85	-14.2	11,405	-0.12%
2021/02/19	11	26.51	12	26.76	26.70	-1	10,613	-0.01%
2021/02/18	12	25.78	25	25.99	26.00	-13	10,517	-0.12%
2021/02/17	2	25.00	10	24.91	25.00	-8	10,474	-0.08%
2021/02/03	1	24.10	1	24.05	23.90	0	11,083	0.00%
2021/02/02	0	0.00	1	23.30	23.65	-1	11,234	-0.01%
2021/02/01	1	22.60	3	23.25	23.40	-2	11,368	-0.02%
2021/01/29	3	23.00	1.2	23.04	23.00	1.9	11,407	0.02%
2021/01/28	9	22.96	0	0.00	23.00	9	11,437	0.08%
2021/01/26	19	23.53	0	0.00	23.50	19	11,527	0.16%
2021/01/25	2	23.53	1	24.00	24.05	1	11,560	0.01%
2021/01/22	2	23.60	0	0.00	23.80	2	11,647	0.02%
2021/01/21	22	23.50	1	23.85	23.35	21	11,665	0.18%
2021/01/20	1	23.90	2	23.70	23.75	-1	11,720	-0.01%
2021/01/19	2	25.13	4	25.08	24.75	-2	11,856	-0.02%
2021/01/18	11.2	24.78	13	24.91	24.60	-1.8	11,897	-0.02%
2021/01/15	4	26.01	4	25.75	25.55	0	11,857	0.00%
2021/01/14	4	26.45	0	0.00	26.45	4	11,857	0.03%
2021/01/13	3	26.70	2	27.28	26.70	1	11,852	0.01%
2021/01/12	3	26.80	18	26.86	26.80	-15	11,835	-0.13%
2021/01/11	16	27.46	7	27.64	27.45	9	11,797	0.08%
2021/01/08	45	27.77	52	27.29	27.60	-7	12,139	-0.06%
2021/01/07	7	26.96	21.5	27.77	27.80	-14.5	11,721	-0.12%
2021/01/06	0	0.00	2	26.05	25.30	-2	11,316	-0.02%
2021/01/05	1	25.40	1	25.55	25.40	0	11,280	0.00%
2021/01/04	10	25.80	3	25.65	25.75	7	11,234	0.06%
2020/12/31	3	25.33	11.2	25.30	25.45	-8.2	11,063	-0.07%
2020/12/30	15	25.60	21	25.05	24.70	-6	10,787	-0.06%
2020/12/29	2	24.90	2	24.93	24.90	0	10,551	0.00%
2020/12/28	1	24.40	1	24.65	24.70	0	10,456	0.00%
2020/12/25	3	24.52	1	24.30	24.50	2	10,374	0.02%
2020/12/24	1	24.35	1	24.70	24.45	0	10,343	0.00%
2020/12/23	34	24.12	20	24.90	24.15	14	10,293	0.14%
2020/12/22	30	24.90	48	24.74	23.90	-18	10,240	-0.18%
2020/12/21	0	0.00	6	23.10	23.65	-6	9,761	-0.06%
2020/12/18	1	23.05	0	0.00	22.90	1	9,782	0.01%
2020/12/17	19	23.16	23	23.18	23.20	-4	9,962	-0.04%
2020/12/16	11	23.25	24	23.44	23.65	-13	10,263	-0.13%
2020/12/15	230	23.80	209	23.35	23.35	21	10,737	0.20%	大買/大賣/
2020/12/14	0	0.00	9.8	24.82	25.00	-9.8	10,800	-0.09%
2020/12/11	0	0.00	16	23.98	23.70	-16	10,830	-0.15%
2020/12/10	5	23.83	2.1	23.78	23.55	2.9	11,161	0.03%
2020/12/09	3	23.18	2	23.18	23.00	1	11,227	0.01%
2020/12/07	2	23.88	1	23.40	23.20	1	12,792	0.01%
2020/12/04	0	0.00	132	23.58	23.60	-132	12,743	-1.04%	大賣/鉅額交易
2020/12/03	4	22.43	1	22.85	22.65	3	12,647	0.02%
2020/12/02	10	22.84	10	22.87	22.55	0	12,928	0.00%
2020/12/01	31	23.21	12	23.60	23.15	19	12,826	0.15%
2020/11/30	5	23.52	17.2	23.43	23.80	-12.2	12,732	-0.10%
2020/11/27	1	23.25	0	0.00	23.25	1	12,649	0.01%
2020/11/26	11	23.09	0	0.00	23.15	11	12,650	0.09%
2020/11/25	0	0.00	12	23.08	23.00	-12	12,613	-0.10%
2020/11/24	13	22.79	0	0.00	22.80	13	12,566	0.10%
2020/11/23	11	23.31	15	22.95	23.35	-4	12,514	-0.03%
2020/11/20	11	22.71	11	22.95	22.80	0	12,438	0.00%
2020/11/18	25	22.96	22	23.26	22.85	3	12,469	0.02%
2020/11/17	12	22.46	38	22.69	22.90	-26	12,487	-0.21%
2020/11/16	30	22.55	1	22.80	22.80	29	12,582	0.23%
2020/11/13	14.1	23.11	14.3	23.36	23.10	-0.2	12,481	0.00%
2020/11/12	12	23.36	8	24.03	23.45	4	12,626	0.03%
2020/11/11	32	24.09	48	24.01	23.95	-16	12,531	-0.13%
2020/11/10	11	22.96	21.1	23.10	23.20	-10.1	12,053	-0.08%
2020/11/09	4	22.30	25	22.57	22.95	-21	11,838	-0.18%
2020/11/06	12	22.05	48	22.23	22.25	-36	11,664	-0.31%
2020/11/05	2	22.23	10	22.15	22.20	-8	11,580	-0.07%
2020/11/04	14	22.49	10	22.60	22.45	4	11,504	0.03%
2020/11/03	10	22.50	15.2	22.53	22.40	-5.2	11,397	-0.05%
2020/11/02	18	22.23	15	22.25	22.20	3	11,280	0.03%
2020/10/30	14	22.42	12	22.57	21.85	2	11,172	0.02%
2020/10/29	3	22.13	4	22.45	22.50	-1	11,001	-0.01%
2020/10/28	19	22.22	23	22.13	22.15	-4	10,884	-0.04%
2020/10/27	8	22.06	13.2	22.47	22.10	-5.2	10,722	-0.05%
2020/10/26	13	22.04	18	22.09	21.80	-5	10,449	-0.05%
2020/10/23	10	21.85	11	21.79	21.65	-1	10,299	-0.01%
2020/10/22	8	21.49	1	21.35	21.25	7	10,209	0.07%
2020/10/20	12	21.26	0	0.00	21.15	12	10,058	0.12%
2020/10/19	7	21.39	1	21.90	21.60	6	10,002	0.06%
2020/10/16	7	22.16	11	22.12	21.50	-4	9,939	-0.04%
2020/10/15	3	21.83	5	21.84	21.90	-2	9,479	-0.02%
2020/10/14	0	0.00	17	21.24	21.70	-17	9,276	-0.18%
2020/10/13	1	20.25	4	21.03	20.55	-3	8,991	-0.03%
2020/10/07	1	20.05	1	19.85	20.00	0	8,717	0.00%
2020/10/06	1	20.10	0	0.00	20.05	1	8,698	0.01%
2020/09/29	5	19.66	0	0.00	19.40	5	8,600	0.06%
2020/09/28	2	19.30	0	0.00	19.65	2	8,546	0.02%
2020/09/25	2	19.43	30	18.65	18.90	-28	8,516	-0.33%
2020/09/24	18	19.62	3	19.65	19.25	15	8,326	0.18%
2020/09/23	28	20.64	20	20.65	20.80	8	8,001	0.10%
2020/09/22	24	20.80	4	21.08	21.45	20	7,815	0.26%
2020/09/21	5	22.08	1	21.70	21.70	4	7,557	0.05%
2020/09/18	45	21.89	28.4	21.88	21.90	16.6	7,176	0.23%
2020/09/17	17	21.76	17.3	22.08	22.45	-0.3	6,583	0.00%
2020/09/16	38	20.95	23	20.72	20.80	15	5,838	0.26%
2020/09/15	22	20.87	22.4	20.91	22.00	-0.4	5,536	-0.01%
2020/09/14	23	20.55	10	21.02	20.55	13	5,082	0.26%
2020/09/11	54	22.43	62	22.50	21.00	-8	4,814	-0.17%
2020/09/10	5	20.54	30.4	21.37	21.50	-25.4	3,904	-0.65%
2020/09/09	10	19.22	1	19.10	19.55	9	3,151	0.29%
2020/09/08	6	19.83	1.1	19.97	19.65	4.9	3,089	0.16%
2020/09/07	5	20.05	57.2	20.49	20.20	-52.2	2,992	-1.74%
2020/09/04	1	19.10	2	19.05	19.00	-1	2,709	-0.04%
2020/09/03	0	0.00	21	19.11	19.35	-21	2,709	-0.78%
2020/09/01	20	18.80	6	18.64	18.65	14	2,688	0.52%
2020/08/31	30	19.25	0.2	19.15	19.10	29.9	2,708	1.10%
2020/08/28	2	19.45	27	19.26	19.25	-25	2,748	-0.91%
2020/08/26	0	0.00	7	19.70	19.70	-7	2,759	-0.25%
2020/08/25	5	19.85	0	0.00	19.80	5	2,766	0.18%
2020/08/24	11	19.93	2	19.95	19.95	9	2,729	0.33%
2020/08/21	12	19.83	0.3	19.70	19.70	11.7	2,677	0.44%
2020/08/20	9	18.69	6	19.85	19.30	3	2,571	0.12%
2020/08/19	4	19.50	6	19.77	19.40	-2	2,435	-0.08%
2020/08/18	2	19.65	4.4	19.73	19.45	-2.4	2,370	-0.10%
2020/08/17	2	18.50	14	18.72	18.80	-12	2,200	-0.55%
2020/08/14	0	0.00	1	18.05	18.10	-1	2,122	-0.05%
2020/08/12	0	0.00	1	17.90	17.90	-1	2,490	-0.04%
2020/08/10	2	18.00	0	0.00	18.10	2	2,577	0.08%
2020/08/07	0	0.00	1	17.85	17.75	-1	2,596	-0.04%
2020/08/06	0	0.00	5	17.65	17.70	-5	2,614	-0.19%
2020/08/04	0	0.00	1	17.15	17.20	-1	2,696	-0.04%
2020/08/03	0	0.00	5	17.18	17.15	-5	2,746	-0.18%
2020/07/28	4	16.70	0	0.00	16.75	4	3,003	0.13%
2020/07/27	5	17.27	1	17.20	17.20	4	3,082	0.13%
2020/07/24	4	17.61	4	17.74	17.75	0	3,109	0.00%
2020/07/23	1	18.25	3	18.25	18.20	-2	3,102	-0.06%
2020/07/21	3	19.00	3	19.05	19.10	0	3,063	0.00%
2020/07/20	0	0.00	4	19.00	19.00	-4	3,069	-0.13%
2020/07/17	2	19.13	0	0.00	19.10	2	3,073	0.07%
2020/07/15	1	19.15	0	0.00	19.15	1	3,116	0.03%
2020/07/13	7	19.04	2	19.15	19.15	5	3,222	0.16%
2020/07/10	2	19.03	0	0.00	19.05	2	3,243	0.06%
2020/07/09	0	0.00	10	19.30	19.30	-10	3,249	-0.31%
2020/07/08	3	19.28	2	19.30	19.25	1	3,274	0.03%
2020/07/06	3	19.40	1	19.40	19.45	2	3,327	0.06%
2020/07/03	0	0.00	1	19.10	19.10	-1	3,318	-0.03%
2020/07/02	2	19.18	0	0.00	19.20	2	3,350	0.06%
2020/07/01	1	19.00	1	19.00	19.05	0	3,378	0.00%
2020/06/30	2	18.80	0	0.00	18.95	2	3,388	0.06%
2020/06/29	2	18.85	0	0.00	18.85	2	3,423	0.06%
2020/06/23	4	18.95	1	18.90	18.95	3	3,508	0.09%
2020/06/22	3	19.13	12	19.22	19.10	-9	3,545	-0.25%
2020/06/19	10	18.90	1	18.90	18.65	9	3,561	0.25%
2020/06/18	5	19.07	2	18.95	19.10	3	3,557	0.08%
2020/06/17	0	0.00	4	18.98	18.95	-4	3,564	-0.11%
2020/06/16	1	19.00	0	0.00	19.05	1	3,630	0.03%
2020/06/15	29	19.03	1	18.80	18.80	28	3,700	0.76%
2020/06/12	11	18.44	10	18.60	18.70	1	3,759	0.03%
2020/06/11	12	19.08	5	19.46	18.90	7	3,772	0.19%
2020/06/10	3	19.37	0	0.00	19.40	3	3,726	0.08%
2020/06/09	20	19.55	1	19.55	19.55	19	3,734	0.51%
2020/06/08	0	0.00	26	19.46	19.45	-26	3,736	-0.70%
2020/06/05	1	19.35	0	0.00	19.45	1	3,713	0.03%
2020/06/03	3.9	19.60	60	19.59	19.60	-56.1	3,617	-1.55%
2020/06/02	3	19.35	1	19.35	19.40	2	3,557	0.06%
2020/06/01	2	19.50	9	19.36	19.35	-7	3,531	-0.20%
2020/05/29	2	19.00	3	19.15	19.00	-1	3,495	-0.03%
2020/05/28	3	19.30	26	19.28	19.20	-23	3,475	-0.66%
2020/05/27	0	0.00	1	19.50	19.45	-1	3,454	-0.03%
2020/05/26	5	19.52	3.5	19.68	19.40	1.5	3,424	0.04%
2020/05/25	5	19.08	1	18.95	19.00	4	3,347	0.12%
2020/05/22	27	19.46	4	19.46	19.00	23	3,304	0.70%
2020/05/21	39	19.30	1	19.35	19.35	38	3,226	1.18%
2020/05/20	29	19.40	16	19.55	19.20	13	3,183	0.41%
2020/05/19	32	20.12	23	19.88	19.90	9	3,085	0.29%
2020/05/18	15	18.65	4	18.45	18.50	11	2,803	0.39%
2020/05/15	3	17.92	3	18.22	18.15	0	2,761	0.00%
2020/05/14	2	17.45	2	17.63	17.40	0	2,711	0.00%
2020/05/13	5	17.84	2	17.90	18.00	3	2,683	0.11%
2020/05/12	4	18.09	1	18.20	18.05	3	2,663	0.11%
2020/05/11	12	18.13	84	18.44	18.15	-72	2,644	-2.72%
2020/05/08	25	18.72	31	18.73	18.60	-6	2,566	-0.23%
2020/05/07	5	19.00	0	0.00	19.05	5	2,522	0.20%
2020/05/06	12	18.99	5	19.00	18.80	7	2,476	0.28%
2020/05/05	0	0.00	1	18.15	18.15	-1	2,352	-0.04%
2020/05/04	3	17.78	2	17.70	17.75	1	2,310	0.04%
2020/04/30	20	18.20	23	18.17	18.20	-3	2,272	-0.13%
2020/04/29	1	16.70	12	17.07	17.15	-11	2,190	-0.50%
2020/04/28	2	16.55	1	16.60	16.65	1	2,152	0.05%
2020/04/27	0	0.00	1	16.45	16.45	-1	2,163	-0.05%
2020/04/23	21	16.11	1	16.30	16.30	20	2,125	0.94%
2020/04/22	4	15.71	6	15.67	16.05	-2	2,099	-0.10%
2020/04/21	4	15.81	0	0.00	15.80	4	2,079	0.19%
2020/04/20	7	16.04	9	16.10	16.10	-2	2,043	-0.10%
2020/04/17	0	0.00	1	16.40	16.40	-1	2,008	-0.05%
2020/04/16	5	16.60	3	16.65	16.65	2	1,950	0.10%
2020/04/15	51	16.95	7	16.91	16.95	44	1,905	2.31%
2020/04/14	11	16.83	0	0.00	16.90	11	1,892	0.58%
2020/04/13	4	16.61	4	16.71	16.80	0	1,883	0.00%
2020/04/10	2	15.75	1	16.20	16.25	1	1,913	0.05%
2020/04/09	11	15.75	4	15.60	15.75	7	1,903	0.37%
2020/04/08	1	15.35	2	15.10	15.35	-1	1,876	-0.05%
2020/04/07	4	14.89	10	15.02	14.90	-6	1,837	-0.33%
2020/04/06	0.2	14.85	1	14.65	14.75	-0.8	1,799	-0.04%
2020/03/31	6	14.10	11	14.11	14.15	-5	1,731	-0.29%
2020/03/30	0	0.00	16	13.68	13.90	-16	1,691	-0.95%
2020/03/27	20	13.65	12	13.65	13.50	8	1,652	0.48%
2020/03/26	3	13.62	3	13.55	13.55	0	1,596	0.00%
2020/03/25	5	13.80	3	13.97	14.00	2	1,546	0.13%
2020/03/24	0	0.00	1	13.10	13.10	-1	1,497	-0.07%
2020/03/23	2	12.30	0	0.00	12.30	2	1,484	0.13%
2020/03/20	0	0.00	8	12.48	12.70	-8	1,474	-0.54%
2020/03/19	8	11.65	0	0.00	11.65	8	1,406	0.57%
2020/03/18	1	13.00	3	13.00	12.90	-2	1,338	-0.15%
2020/03/17	4	14.30	0	0.00	14.10	4	1,246	0.32%
2020/03/16	4	16.03	0	0.00	15.50	4	1,173	0.34%
2020/03/13	6.2	16.10	5	16.15	16.60	1.2	1,139	0.11%
2020/03/12	6	17.85	0	0.00	17.80	6	1,091	0.55%
2020/03/11	5	18.99	1	18.95	18.90	4	1,067	0.37%
2020/03/10	3	18.58	15	18.56	18.90	-12	1,057	-1.13%
2020/03/09	2	18.83	3	18.82	18.80	-1	1,052	-0.10%
2020/03/06	4	19.65	0	0.00	19.65	4	1,018	0.39%
2020/03/05	0	0.00	2	19.70	19.65	-2	1,022	-0.20%
2020/02/27	1	19.40	3	19.57	19.45	-2	1,024	-0.20%
2020/02/26	0	0.00	2	19.48	19.35	-2	1,023	-0.20%
2020/02/25	2	19.25	1	19.15	19.25	1	1,018	0.10%
2020/02/24	0	0.00	3	19.30	19.35	-3	1,029	-0.29%
2020/02/20	10.2	19.60	1	19.60	19.65	9.2	1,054	0.87%
2020/02/19	0	0.00	3	19.25	19.35	-3	1,072	-0.28%
2020/02/14	1	19.10	2	19.05	19.05	-1	1,201	-0.08%
2020/02/13	2	19.05	2	19.25	19.05	0	1,206	0.00%
2020/02/11	2	18.98	0	0.00	19.00	2	1,322	0.15%
2020/02/10	1.3	18.92	0	0.00	18.90	1.3	1,371	0.09%
2020/02/07	1	19.30	0	0.00	19.05	1	1,414	0.07%
2020/02/06	0.1	19.30	0	0.00	19.20	0.1	1,447	0.01%
2020/02/04	0	0.00	1	18.85	18.90	-1	1,492	-0.07%
2020/02/03	6	18.58	0	0.00	18.50	6	1,542	0.39%
2020/01/31	0	0.00	20	19.10	19.10	-20	1,579	-1.27%
2020/01/30	0	0.00	5	18.94	19.10	-5	1,656	-0.30%
2020/01/17	2.2	20.78	0	0.00	20.80	2.2	1,760	0.12%
2020/01/16	2	20.90	0	0.00	20.80	2	1,827	0.11%
2020/01/10	13	20.99	0	0.00	21.05	13	2,073	0.63%
2020/01/08	0	0.00	20	21.70	21.50	-20	2,084	-0.96%
2020/01/07	0	0.00	1	22.05	21.60	-1	2,084	-0.05%
2020/01/06	21.2	22.15	1	22.05	22.00	20.2	2,072	0.97%
2020/01/03	1	21.70	24	21.33	21.80	-23	2,007	-1.15%
2019/12/31	0	0.00	1	20.90	20.80	-1	1,982	-0.05%
2019/12/25	0	0.00	0.1	21.20	21.30	-0.1	2,004	0.00%
2019/12/18	25	21.24	0	0.00	21.30	25	2,137	1.17%
2019/12/17	0	0.00	2	21.20	21.30	-2	2,154	-0.09%
2019/12/16	0	0.00	1	21.00	21.10	-1	2,155	-0.05%
2019/12/13	3	20.85	0	0.00	21.00	3	2,187	0.14%
2019/12/11	0	0.00	3.2	20.69	20.55	-3.2	2,376	-0.14%
2019/12/05	1	20.45	3	20.50	20.45	-2	2,397	-0.08%
2019/12/04	0.9	20.45	0	0.00	20.35	0.9	2,435	0.04%
2019/12/02	1	20.65	0	0.00	20.65	1	2,460	0.04%
2019/11/27	1	21.40	0	0.00	21.25	1	2,460	0.04%
2019/11/26	0	0.00	1	21.65	21.65	-1	2,445	-0.04%
2019/11/25	0	0.00	2	21.20	21.20	-2	2,434	-0.08%
2019/11/20	0	0.00	4	21.65	21.70	-4	2,457	-0.16%
2019/11/19	1	21.45	0	0.00	21.90	1	2,456	0.04%
2019/11/18	1	21.10	26	21.12	21.25	-25	2,448	-1.02%
2019/11/14	4	21.51	40	21.59	21.50	-36	2,437	-1.48%
2019/11/13	0	0.00	5	22.10	22.15	-5	2,371	-0.21%
2019/11/11	5	22.83	6.2	22.84	22.40	-1.2	2,440	-0.05%
2019/11/08	0	0.00	1	23.40	23.45	-1	2,508	-0.04%
2019/11/06	0	0.00	1	23.10	23.00	-1	2,405	-0.04%
2019/11/05	0.3	22.70	2	22.99	22.80	-1.8	2,368	-0.07%
2019/11/04	0	0.00	0.5	22.75	22.85	-0.5	2,359	-0.02%
2019/11/01	0	0.00	2	22.55	22.50	-2	2,360	-0.08%
2019/10/31	0	0.00	4	22.63	22.50	-4	2,364	-0.17%
2019/10/30	0	0.00	4	22.75	22.60	-4	2,316	-0.17%
2019/10/29	0	0.00	11	22.73	22.75	-11	2,279	-0.48%
2019/10/28	6	22.13	5	22.27	22.60	1	2,205	0.05%
2019/10/25	3	21.85	0	0.00	22.00	3	2,114	0.14%
2019/10/24	2	21.50	3	21.60	21.95	-1	2,098	-0.05%
2019/10/23	10	21.20	21	21.62	21.75	-11	2,121	-0.52%
2019/10/22	10	21.05	1	20.95	21.20	9	2,117	0.43%
2019/10/21	1	20.65	2	20.75	20.70	-1	2,080	-0.05%
2019/10/18	0	0.00	5.2	20.01	20.15	-5.2	2,060	-0.25%
2019/10/07	0	0.00	0	20.00	19.80	0	2,088	0.00%
2019/10/02	0.9	20.00	0	0.00	19.85	0.9	2,134	0.04%
2019/09/27	2	19.90	0	0.00	19.85	2	2,168	0.09%
2019/09/25	0	0.00	5	20.25	20.20	-5	2,187	-0.23%
2019/09/23	0	0.00	2	20.75	20.60	-2	2,171	-0.09%
2019/09/20	0	0.00	1	20.10	20.10	-1	2,148	-0.05%
2019/09/18	0	0.00	5	20.00	19.95	-5	2,154	-0.23%
2019/09/17	5	20.20	0.1	20.25	20.20	4.9	2,132	0.23%
2019/09/16	23.9	20.75	2	20.50	20.40	21.9	2,137	1.02%
2019/09/12	0	0.00	1.2	19.40	19.40	-1.2	2,027	-0.06%
2019/09/06	0	0.00	0.3	19.25	19.10	-0.3	2,087	-0.02%
2019/08/30	0	0.00	5	18.95	18.95	-5	2,075	-0.24%
2019/08/29	2	18.88	0	0.00	18.85	2	2,074	0.10%
2019/08/27	3	19.13	0	0.00	18.90	3	2,079	0.14%
2019/08/26	5	19.25	0	0.00	19.20	5	2,105	0.24%
2019/08/23	1.2	19.46	0	0.00	19.55	1.2	2,101	0.06%
2019/08/21	6	18.82	0	0.00	18.90	6	2,143	0.28%
2019/08/20	2	19.00	0	0.00	19.00	2	2,141	0.09%
2019/08/16	3	18.38	0	0.00	18.30	3	2,113	0.14%
2019/08/15	4.9	18.07	1	18.00	18.05	3.9	2,118	0.18%
2019/08/14	1	18.50	0	0.00	18.50	1	2,128	0.05%
2019/08/13	3	18.88	1	19.50	18.75	2	2,084	0.10%
2019/08/12	1	20.05	0	0.00	20.05	1	2,056	0.05%
2019/08/07	26	20.50	0	0.00	20.20	26	2,164	1.20%
2019/08/05	4	20.15	5	20.00	20.20	-1	2,168	-0.05%
2019/08/02	1	20.65	0	0.00	20.60	1	2,156	0.05%
2019/08/01	3	21.17	0	0.00	21.10	3	2,162	0.14%
2019/07/31	4	21.54	0	0.00	21.40	4	2,165	0.18%
2019/07/26	2.8	21.91	0	0.00	21.90	2.8	2,250	0.12%
2019/07/25	0	0.00	5	21.82	22.15	-5	2,239	-0.22%
2019/07/24	103	24.20	1	24.25	24.15	102	2,155	4.73%	大買/鉅額交易
2019/07/23	1	24.25	2	24.23	24.25	-1	2,081	-0.05%
2019/07/19	1	24.05	1	24.05	24.05	0	2,015	0.00%
2019/07/17	0	0.00	15	24.05	24.10	-15	2,021	-0.74%
2019/07/16	2	24.10	0	0.00	24.15	2	2,019	0.10%
2019/07/12	1	23.90	2	23.93	23.90	-1	2,007	-0.05%
2019/07/08	0	0.00	2	23.70	23.50	-2	2,021	-0.10%
2019/07/04	0	0.00	1	23.70	23.60	-1	2,035	-0.05%
2019/07/01	0	0.00	2	23.90	23.90	-2	2,082	-0.10%
2019/06/28	1	23.85	0	0.00	23.90	1	2,099	0.05%
2019/06/27	0	0.00	1	23.70	23.85	-1	2,128	-0.05%
2019/06/25	0	0.00	3	23.55	23.50	-3	2,095	-0.14%
2019/06/19	0	0.00	7	22.95	23.30	-7	2,081	-0.34%
2019/06/18	2	22.85	2	22.95	22.95	0	2,072	0.00%
2019/06/17	2	23.00	608	23.00	23.00	-606	2,080	-29.12%	大賣/鉅額交易
2019/06/14	0	0.00	7	22.79	22.80	-7	2,076	-0.34%
2019/06/13	0	0.00	1	22.65	22.70	-1	2,124	-0.05%
2019/06/12	1	22.45	0	0.00	22.40	1	2,320	0.04%
2019/06/05	0	0.00	9	21.88	21.85	-9	2,512	-0.36%
2019/06/04	0	0.00	3	21.80	21.70	-3	2,613	-0.11%
2019/05/30	1	21.65	0	0.00	21.70	1	2,653	0.04%
2019/05/29	6	21.78	0	0.00	21.65	6	2,667	0.22%
2019/05/27	7	21.23	0	0.00	21.50	7	2,630	0.27%
2019/05/17	8	21.31	0	0.00	21.00	8	2,707	0.30%
2019/05/16	54	21.76	6	21.70	21.70	48	2,681	1.79%
2019/05/15	5	22.19	0	0.00	22.15	5	2,671	0.19%
2019/05/13	5	22.65	2	22.80	22.75	3	2,669	0.11%
2019/05/10	0	0.00	2	22.85	22.80	-2	2,684	-0.07%
2019/05/09	0	0.00	2	23.00	22.90	-2	2,721	-0.07%
2019/05/08	0	0.00	40	22.90	23.00	-40	2,706	-1.48%
2019/05/07	0	0.00	20	23.38	23.20	-20	2,711	-0.74%
2019/05/06	0	0.00	8	23.24	23.20	-8	2,712	-0.29%
2019/05/03	0	0.00	5	23.29	23.35	-5	2,675	-0.19%
2019/05/02	0	0.00	20	22.95	22.95	-20	2,615	-0.76%
2019/04/29	5	22.75	0	0.00	22.75	5	2,649	0.19%
2019/04/22	5.8	22.97	0	0.00	22.90	5.8	2,761	0.21%
2019/04/19	1	22.75	10	22.75	22.75	-9	2,785	-0.32%
2019/04/18	6	22.83	5	22.65	22.65	1	2,855	0.04%
2019/04/17	9	22.85	2	22.90	22.95	7	2,946	0.24%
2019/04/16	1	22.70	0	0.00	22.70	1	2,972	0.03%
2019/04/12	1	22.70	0	0.00	22.60	1	3,009	0.03%
2019/04/11	14	22.95	4	22.90	22.75	10	3,000	0.33%
2019/04/10	4	22.93	5	22.95	23.00	-1	2,975	-0.03%
2019/04/09	11	23.10	0	0.00	23.10	11	2,947	0.37%
2019/04/08	0	0.00	10	22.88	22.85	-10	2,925	-0.34%
2019/04/03	0	0.00	15	22.47	22.55	-15	2,921	-0.51%
2019/04/02	3	22.35	0	0.00	22.35	3	2,922	0.10%
2019/04/01	12	22.51	3	22.65	22.50	9	2,932	0.31%
2019/03/27	0	0.00	3	22.75	22.75	-3	2,922	-0.10%
2019/03/26	0	0.00	1	22.80	22.75	-1	2,922	-0.03%
2019/03/25	0	0.00	10	22.65	22.65	-10	2,926	-0.34%
2019/03/21	0	0.00	0	23.00	22.90	0	2,905	0.00%
2019/03/19	1	22.65	0	0.00	22.65	1	2,917	0.03%
2019/03/15	197	21.93	0	0.00	22.50	197	2,910	6.77%	大買/鉅額交易
2019/03/14	2	22.85	0	0.00	22.80	2	2,786	0.07%
2019/03/12	3	23.32	0	0.00	23.35	3	2,821	0.11%
2019/03/11	11	23.36	0	0.00	23.30	11	2,831	0.39%
2019/03/08	9	23.56	0	0.00	23.75	9	2,846	0.32%
2019/03/07	1	24.00	4	23.95	23.95	-3	2,800	-0.11%
2019/02/25	2	23.63	0	0.00	23.60	2	2,748	0.07%
2019/02/22	9	23.70	5	23.87	23.60	4	2,735	0.15%
2019/02/21	5	23.85	0	0.00	23.85	5	2,714	0.18%
2019/02/20	0	0.00	3	23.97	23.95	-3	2,713	-0.11%
2019/02/19	0	0.00	6	23.95	23.90	-6	2,691	-0.22%
2019/02/18	0	0.00	1	23.60	23.65	-1	2,675	-0.04%
2019/02/15	10	23.55	0	0.00	23.45	10	2,687	0.37%
2019/02/14	6	24.04	1	24.25	24.25	5	2,665	0.19%
2019/02/13	1	23.75	0	0.00	23.85	1	2,635	0.04%
2019/02/12	1	24.10	0	0.00	24.05	1	2,639	0.04%
2019/02/11	0	0.00	1	23.70	23.80	-1	2,677	-0.04%
2019/01/30	1	23.10	3	23.50	23.50	-2	2,668	-0.07%
2019/01/29	0	0.00	1	22.95	23.15	-1	2,653	-0.04%
2019/01/28	0	0.00	1	23.25	23.20	-1	2,692	-0.04%
2019/01/25	0	0.00	2	23.10	23.05	-2	2,732	-0.07%
2019/01/24	2	22.80	0	0.00	22.80	2	2,734	0.07%
2019/01/23	10	23.00	0	0.00	23.00	10	2,741	0.36%
2019/01/22	1	23.00	0	0.00	23.20	1	2,758	0.04%
2019/01/21	10	23.30	3	23.20	23.30	7	2,781	0.25%
2019/01/17	3	23.20	0	0.00	22.90	3	2,799	0.11%
2019/01/16	0	0.00	2	22.90	23.05	-2	2,797	-0.07%
2019/01/15	2	22.90	2	23.15	22.90	0	2,831	0.00%
2019/01/11	5	22.55	0	0.00	22.55	5	3,031	0.16%
2019/01/10	1	23.15	2	23.08	22.90	-1	3,225	-0.03%
2019/01/09	6	22.83	19	22.81	22.90	-13	3,218	-0.40%
2019/01/08	1	21.40	0	0.00	22.10	1	3,152	0.03%
2019/01/07	0	0.00	0.1	21.60	21.40	-0.1	3,122	0.00%
2019/01/04	76	20.60	0	0.00	21.00	76	3,128	2.43%
2019/01/03	50	21.50	0	0.00	21.35	50	3,160	1.58%
2018/12/28	50	22.00	0	0.00	22.00	50	3,185	1.57%
2018/12/25	10	22.25	0	0.00	22.75	10	3,278	0.31%
2018/12/24	15	22.85	0	0.00	22.70	15	3,336	0.45%
2018/12/22	0	0.00	3	21.75	21.85	-3	3,318	-0.09%
2018/12/20	11	21.71	0	0.00	21.70	11	3,373	0.33%
2018/12/18	1	22.40	3	22.32	22.25	-2	3,530	-0.06%
2018/12/17	102	22.62	0	0.00	22.50	102	3,612	2.82%	大買/鉅額交易
2018/12/14	126	22.80	1	22.90	22.80	125	3,674	3.40%	大買/鉅額交易
2018/12/13	10	23.10	0	0.00	23.10	10	3,675	0.27%
2018/12/12	2	23.00	3	23.05	23.20	-1	3,691	-0.03%
2018/12/11	1	22.95	0	0.00	22.75	1	3,687	0.03%
2018/12/10	16	22.51	8	22.48	22.60	8	3,700	0.22%
2018/12/06	2	22.45	30	22.25	22.30	-28	3,704	-0.76%
2018/12/05	3	22.88	41	22.60	22.75	-38	3,764	-1.01%
2018/12/04	3	23.28	35	23.15	23.10	-32	3,865	-0.83%
2018/12/03	2	22.45	15	22.60	23.10	-13	3,829	-0.34%
2018/11/30	0	0.00	3.1	21.46	21.60	-3.1	3,764	-0.08%
2018/11/29	0	0.00	3	20.78	20.85	-3	3,739	-0.08%
2018/11/28	0	0.00	6	20.37	20.45	-6	3,721	-0.16%
2018/11/23	0	0.00	2	20.50	20.30	-2	3,747	-0.05%
2018/11/22	0	0.00	1	20.45	20.45	-1	3,770	-0.03%
2018/11/21	1	19.95	2	20.20	20.25	-1	3,806	-0.03%
2018/11/20	3	20.15	0	0.00	20.10	3	3,818	0.08%
2018/11/19	2	20.43	1	20.55	20.45	1	3,848	0.03%
2018/11/16	1	20.60	0	0.00	20.55	1	3,924	0.03%
2018/11/15	1	20.60	1	20.85	20.85	0	4,041	0.00%
2018/11/14	3	20.65	0	0.00	20.60	3	4,062	0.07%
2018/11/13	0	0.00	4	20.93	21.15	-4	4,129	-0.10%
2018/11/12	0	0.00	2	20.23	20.50	-2	4,115	-0.05%
2018/11/09	12	20.16	0	0.00	20.20	12	4,142	0.29%
2018/11/08	20	20.50	5	20.41	20.35	15	4,356	0.34%
2018/11/07	1	19.00	2	19.15	19.45	-1	4,453	-0.02%
2018/11/06	2	18.93	0	0.00	19.00	2	4,447	0.04%
2018/11/02	2	18.43	0	0.00	18.40	2	4,370	0.05%
2018/11/01	0	0.00	2	18.60	18.65	-2	4,324	-0.05%
2018/10/31	0.1	18.30	3	18.15	18.30	-2.9	4,317	-0.07%
2018/10/30	2	17.55	1	17.85	17.85	1	4,298	0.02%
2018/10/29	4.8	17.72	0	0.00	17.60	4.8	4,302	0.11%
2018/10/26	10	17.80	1	17.90	17.95	9	4,286	0.21%
2018/10/25	12.4	17.81	2	17.68	17.60	10.4	4,287	0.24%
2018/10/24	12	18.39	0	0.00	18.45	12	4,259	0.28%
2018/10/23	11.5	18.70	4	18.73	18.80	7.5	4,221	0.18%
2018/10/22	2	18.25	8.8	18.55	18.90	-6.8	4,191	-0.16%
2018/10/19	6	18.43	0	0.00	18.15	6	4,177	0.14%
2018/10/18	14	20.14	1	19.85	19.50	13	4,094	0.32%
2018/10/17	27.8	21.73	1	21.85	21.25	26.8	3,885	0.69%
2018/10/16	0	0.00	1	22.30	22.05	-1	3,833	-0.03%
2018/10/11	5	22.75	0	0.00	22.65	5	3,769	0.13%
2018/10/09	4	24.79	5.6	24.97	25.15	-1.6	3,719	-0.04%
2018/10/08	3	25.00	2	25.00	25.00	1	3,715	0.03%
2018/10/05	1	25.10	5	25.07	25.25	-4	3,692	-0.11%
2018/10/04	3.5	24.93	0	0.00	24.90	3.5	3,642	0.10%
2018/10/03	1	25.10	1	25.10	25.00	0	3,616	0.00%
2018/10/02	1	25.70	0	0.00	25.50	1	3,560	0.03%
2018/09/28	2	25.73	0	0.00	25.50	2	3,500	0.06%
2018/09/27	2	25.85	1	25.70	25.65	1	3,485	0.03%
2018/09/26	30	25.75	0	25.80	25.65	30	3,468	0.86%
2018/09/25	5	25.40	1	25.80	25.35	4	3,474	0.12%
2018/09/20	31	25.12	1	24.35	24.35	30	3,449	0.87%
2018/09/19	2	24.88	0	0.00	24.85	2	3,434	0.06%
2018/09/14	9.1	25.32	0	0.00	25.50	9.1	3,469	0.26%
2018/09/13	0	0.00	0.1	25.60	25.35	-0.1	3,429	0.00%
2018/09/12	0	0.00	2	24.90	25.00	-2	3,399	-0.06%
2018/09/11	14	25.10	0	0.00	25.25	14	3,361	0.42%
2018/09/10	16	26.58	1	27.50	25.95	15	3,259	0.46%
2018/09/06	3	28.87	0	0.00	28.60	3	3,145	0.10%
2018/08/30	0	0.00	2	29.85	29.80	-2	3,206	-0.06%
2018/08/28	6	30.16	0	0.00	30.05	6	3,238	0.19%
2018/08/23	10	30.42	8	30.13	30.15	2	3,265	0.06%
2018/08/22	0	0.00	1	31.00	31.00	-1	3,181	-0.03%
2018/08/20	0	0.00	11	30.90	30.40	-11	3,098	-0.35%
2018/08/17	1	30.15	6	30.20	30.15	-5	3,059	-0.16%
2018/08/16	0	0.00	2	30.10	30.35	-2	3,104	-0.06%
2018/08/15	3	30.38	8	30.68	30.75	-5	3,149	-0.16%
2018/08/14	1	30.05	2	29.35	30.00	-1	2,956	-0.03%
2018/08/13	0	0.00	1	28.40	28.20	-1	2,872	-0.03%
2018/08/09	1	28.85	1	29.00	28.85	0	3,040	0.00%
2018/08/02	1	28.75	0	0.00	28.65	1	3,423	0.03%
2018/08/01	3	29.28	1	29.30	29.25	2	3,555	0.06%
2018/07/31	0	0.00	3	29.05	29.00	-3	3,558	-0.08%
2018/07/30	0	0.00	2	28.53	28.45	-2	3,534	-0.06%
2018/07/27	1	28.60	1	28.35	28.35	0	3,525	0.00%
2018/07/25	10	30.23	0	0.00	30.40	10	3,494	0.29%
2018/07/19	2	29.30	0	0.00	29.30	2	3,528	0.06%
2018/07/18	1	29.20	6	29.15	29.20	-5	3,575	-0.14%
2018/07/17	1	29.15	0	0.00	29.25	1	3,613	0.03%
2018/07/11	0	0.00	11	29.66	29.60	-11	3,933	-0.28%
2018/07/10	4	29.55	0	0.00	29.60	4	4,072	0.10%
2018/07/06	2	29.00	0	0.00	28.90	2	4,183	0.05%
2018/07/05	7	29.58	0	0.00	29.50	7	4,268	0.16%
2018/07/03	2	30.40	2	29.83	29.85	0	4,406	0.00%
2018/07/02	0	0.00	8	30.72	30.80	-8	4,364	-0.18%
2018/06/29	1	29.85	6	30.03	30.30	-5	4,270	-0.12%
2018/06/28	9	30.01	1	30.30	29.60	8	4,308	0.19%
2018/06/27	0	0.00	5	29.60	29.60	-5	4,291	-0.12%
2018/06/26	1	28.00	1	28.35	28.40	0	4,318	0.00%
2018/06/25	2	29.00	0	0.00	28.80	2	4,390	0.05%
2018/06/22	3	29.08	0	0.00	29.10	3	4,404	0.07%
2018/06/21	5	29.38	0	0.00	29.25	5	4,479	0.11%
2018/06/20	3	29.45	0	0.00	29.35	3	4,515	0.07%
2018/06/19	3	29.68	0	0.00	29.60	3	4,576	0.07%
2018/06/15	1	29.50	15	29.60	30.00	-14	4,706	-0.30%
2018/06/14	3	29.80	0	0.00	29.80	3	4,730	0.06%
2018/06/07	1	30.15	0	0.00	30.15	1	5,118	0.02%
2018/06/06	2	29.95	0	0.00	29.95	2	5,174	0.04%
2018/06/05	1	30.10	0	0.00	29.90	1	5,233	0.02%
2018/06/04	4	30.00	0	0.00	30.00	4	5,229	0.08%
2018/06/01	0	0.00	1	30.20	30.25	-1	5,208	-0.02%
2018/05/31	1	30.00	0	0.00	29.85	1	5,260	0.02%
2018/05/30	3	30.00	0	0.00	30.15	3	5,268	0.06%
2018/05/29	6	30.00	0	0.00	30.20	6	5,338	0.11%
2018/05/28	1	30.20	0	0.00	30.20	1	5,369	0.02%
2018/05/25	1	30.45	0	0.00	30.50	1	5,387	0.02%
2018/05/24	3	30.75	0	0.00	30.80	3	5,368	0.06%
2018/05/23	0.4	31.50	0	0.00	31.40	0.4	5,350	0.01%
2018/05/22	0	0.00	0.3	31.85	31.85	-0.3	5,329	-0.01%
2018/05/21	1	32.50	0	0.00	32.10	1	5,368	0.02%
2018/05/18	2	32.15	6	32.13	32.20	-4	5,286	-0.08%
2018/05/16	0.3	31.50	7	30.92	31.60	-6.7	5,245	-0.13%
2018/05/15	7	30.04	0	0.00	30.15	7	5,151	0.14%
2018/05/14	1	30.70	0	0.00	30.65	1	5,121	0.02%
2018/05/10	3	30.52	0	0.00	30.50	3	5,108	0.06%
2018/05/09	13	31.21	2	31.65	30.30	11	5,070	0.22%
2018/05/08	0	0.00	3	32.02	32.15	-3	4,960	-0.06%
2018/05/07	2	31.55	5	31.98	32.05	-3	5,050	-0.06%
2018/05/04	2	31.35	2	31.65	31.60	0	5,285	0.00%
2018/05/03	5	31.43	5	31.63	31.45	0	5,370	0.00%
2018/05/02	5	31.59	0	0.00	31.70	5	5,422	0.09%
2018/04/30	6	31.89	0	0.00	31.95	6	5,423	0.11%
2018/04/27	2	32.00	0	0.00	32.20	2	5,429	0.04%
2018/04/26	21	32.46	14	32.53	32.20	7	5,437	0.13%
2018/04/25	10	31.85	0	0.00	32.20	10	5,412	0.18%
2018/04/24	6	32.12	10	32.53	32.15	-4	5,465	-0.07%
2018/04/23	6	32.95	7	32.99	32.70	-1	5,464	-0.02%
2018/04/19	13	34.35	0	0.00	33.90	13	5,523	0.24%
2018/04/18	5	33.80	4	33.88	34.20	1	5,693	0.02%
2018/04/17	3	33.17	11	33.39	33.20	-8	5,704	-0.14%
2018/04/16	11	33.45	13	34.07	33.95	-2	5,726	-0.03%
2018/04/13	1	32.95	1	33.55	33.20	0	5,722	0.00%
2018/04/12	1	32.65	1	33.15	33.15	0	5,683	0.00%
2018/04/11	0	0.00	20	32.80	32.40	-20	5,689	-0.35%
2018/04/10	0	0.00	2	32.80	33.10	-2	5,668	-0.04%
2018/04/09	0	0.00	4	32.89	32.70	-4	5,656	-0.07%
2018/04/03	5	31.79	1	31.95	31.90	4	5,601	0.07%
2018/04/02	1	32.05	1	32.40	32.40	0	5,906	0.00%
2018/03/31	1	32.50	0	0.00	32.50	1	6,027	0.02%
2018/03/30	0	0.00	1	31.50	31.50	-1	6,321	-0.02%
2018/03/29	3	31.40	1	31.05	31.10	2	6,503	0.03%
2018/03/26	5	31.18	0	0.00	31.20	5	7,123	0.07%
2018/03/23	20	31.95	1	32.45	31.65	19	7,068	0.27%
2018/03/22	0.5	32.20	0	0.00	32.20	0.5	7,058	0.01%
2018/03/21	3	32.82	1	33.15	32.75	2	7,017	0.03%
2018/03/20	1	32.40	0	0.00	33.50	1	6,894	0.01%
2018/03/19	12	33.10	35	33.27	32.70	-23	6,828	-0.34%
2018/03/16	2.5	32.86	22	33.20	33.70	-19.5	6,707	-0.29%
2018/03/15	1	31.60	1	31.65	31.60	0	6,527	0.00%
2018/03/14	4	32.08	1	31.80	31.85	3	6,512	0.05%
2018/03/13	3	32.55	2	32.50	32.40	1	6,521	0.02%
2018/03/12	3	32.73	3	33.00	32.75	0	6,511	0.00%
2018/03/09	13	32.34	6	32.29	32.40	7	6,496	0.11%
2018/03/08	8	31.98	1	32.45	31.60	7	6,563	0.11%
2018/03/07	12	32.05	2	32.00	31.75	10	6,584	0.15%
2018/03/06	8	31.61	0	0.00	31.70	8	6,584	0.12%
2018/03/05	8	31.93	15	32.00	32.00	-7	6,596	-0.11%
2018/03/02	4.5	32.91	0	0.00	32.70	4.5	6,559	0.07%
2018/02/26	0	0.00	1	33.55	33.20	-1	6,443	-0.02%
2018/02/22	3	33.17	2	32.75	32.75	1	6,489	0.02%
2018/02/21	0	0.00	6	33.35	34.00	-6	6,570	-0.09%
2018/02/12	0	0.00	1	31.60	31.60	-1	6,738	-0.01%
2018/02/09	2	31.15	0	0.00	30.85	2	6,932	0.03%
2018/02/08	1	30.90	2	32.00	32.05	-1	6,939	-0.01%
2018/02/07	2	31.60	5	31.65	31.05	-3	6,913	-0.04%
2018/02/06	9	30.55	20	31.30	31.40	-11	7,059	-0.16%
2018/02/02	2	33.38	0	0.00	33.20	2	7,238	0.03%
2018/02/01	0	0.00	2	33.88	33.95	-2	7,259	-0.03%
2018/01/31	0	0.00	1	33.30	33.65	-1	7,278	-0.01%
2018/01/30	1	34.80	41.5	34.26	33.65	-40.5	7,274	-0.56%
2018/01/29	1	35.00	3.1	34.79	35.55	-2.1	7,250	-0.03%
2018/01/26	15	33.30	38	33.40	33.85	-23	7,042	-0.33%
2018/01/25	2.6	32.87	5	33.14	32.85	-2.5	7,033	-0.03%
2018/01/24	2	32.18	2	32.58	32.45	0	6,988	0.00%
2018/01/23	2	32.35	3	32.52	32.10	-1	7,029	-0.01%
2018/01/22	2	31.93	12	32.73	32.70	-10	7,014	-0.14%
2018/01/19	55	32.45	22	32.79	32.20	33	7,063	0.47%
2018/01/18	14	32.23	1	32.15	32.40	13	7,059	0.18%
2018/01/17	1	33.00	0	0.00	32.65	1	7,034	0.01%
2018/01/16	2	33.55	2	33.95	33.10	0	7,009	0.00%
2018/01/15	2	33.38	1	33.55	33.60	1	6,962	0.01%
2018/01/12	1	34.15	51	34.09	33.80	-50	6,929	-0.72%
2018/01/11	31	32.80	7	32.80	32.70	24	6,666	0.36%
2018/01/10	24	32.36	4	32.34	32.00	20	6,592	0.30%
2018/01/09	13	32.53	17	32.90	32.20	-4	6,553	-0.06%
2018/01/08	3	31.93	0	0.00	31.95	3	6,467	0.05%
2018/01/05	18	32.14	0	0.00	32.05	18	6,482	0.28%
2018/01/04	0	0.00	2	32.45	32.05	-2	6,452	-0.03%
2018/01/02	0	0.00	55	32.81	32.95	-55	6,383	-0.86%