華夏 (1305)-元大-新店中正券商分點個股進出

台股 » 個股 » 華夏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華夏

(1305)

可現股當沖

股價
12.35
漲跌
▲0.15
漲幅
+1.23%
成交量
1,205張
產業
上市塑膠類股▲1.34%
603人加入追蹤

立即追蹤
本地時間:13:35(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－元大-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	0	0.00	5	12.40	12.35	-5	1,078	-0.46%
2024/12/16	1	12.10	0	0.00	12.20	1	1,075	0.09%
2024/12/13	1	12.70	0.3	12.66	12.50	0.7	1,076	0.06%
2024/12/12	1	13.10	0	0.00	13.10	1	1,078	0.09%
2024/12/10	6	13.55	0	0.00	13.60	6	1,077	0.56%
2024/12/09	0	0.00	6	13.65	13.50	-6	1,099	-0.55%
2024/12/04	6	13.45	6	13.65	13.50	0	1,116	0.00%
2024/12/03	6	13.45	6	13.60	13.50	0	1,153	0.00%
2024/11/29	26	13.50	0	0.00	13.55	26	1,147	2.27%
2024/11/28	22	14.03	0	0.00	13.80	22	1,127	1.95%
2024/11/27	21	14.30	0	0.00	14.30	21	1,109	1.89%
2024/11/22	0	0.00	0	14.85	14.65	0	1,101	0.00%
2024/11/21	20	14.75	0.3	14.70	14.70	19.7	1,103	1.79%
2024/11/13	1	15.10	5	15.15	15.20	-4	1,122	-0.36%
2024/11/12	2	15.40	0	0.00	15.15	2	1,124	0.18%
2024/11/08	0.2	15.84	0.1	15.85	15.75	0.1	1,121	0.01%
2024/10/29	1	15.90	0	0.00	16.05	1	1,255	0.08%
2024/10/28	320	16.08	0	0.00	16.15	320	1,263	25.33%	大買/鉅額交易
2024/10/25	0	0.00	5	15.90	15.90	-5	1,262	-0.40%
2024/10/22	0	0.00	4	15.85	15.95	-4	1,328	-0.30%
2024/10/21	2	16.05	0	0.00	16.00	2	1,362	0.15%
2024/10/17	0.1	16.63	2	16.80	16.70	-1.9	1,473	-0.13%
2024/10/16	3	16.13	0	0.00	16.75	3	1,550	0.19%
2024/10/11	1.1	16.49	0	0.00	16.30	1.1	1,713	0.06%
2024/10/09	20	16.60	0	0.00	16.45	20	1,764	1.13%
2024/10/08	1	17.10	0	0.00	17.05	1	1,751	0.06%
2024/10/04	2	17.55	3	18.10	17.60	-1	1,762	-0.06%
2024/10/01	10.2	17.60	2	17.30	17.60	8.2	1,751	0.47%
2024/09/30	1	17.85	6	17.34	17.80	-5	1,748	-0.29%
2024/09/27	11	17.64	61	17.23	17.70	-50	1,668	-3.00%
2024/09/19	2	16.15	2	16.30	16.35	0	1,647	0.00%
2024/09/16	0	0.00	1	16.10	16.20	-1	1,708	-0.06%
2024/09/13	0	0.00	22	15.69	15.80	-22	1,703	-1.29%
2024/09/11	1	15.15	2	15.08	14.90	-1	1,729	-0.06%
2024/09/10	4	14.85	7	15.05	14.75	-3	1,730	-0.17%
2024/09/09	21	15.10	0	0.00	15.25	21	1,713	1.23%
2024/09/06	1	15.70	0	0.00	15.65	1	1,714	0.06%
2024/09/04	21	16.15	0	0.00	15.90	21	1,724	1.22%
2024/08/30	2	16.95	0	0.00	16.95	2	1,770	0.11%
2024/08/29	1	16.90	1	17.10	17.00	0	1,824	0.00%
2024/08/28	0.1	17.10	0	0.00	17.05	0.1	1,851	0.01%
2024/08/26	0	0.00	1	17.35	17.30	-1	2,036	-0.05%
2024/08/23	1	17.05	0	0.00	17.05	1	2,058	0.05%
2024/08/22	0	0.00	1	17.20	17.20	-1	2,084	-0.05%
2024/08/20	1	16.80	0	0.00	16.80	1	2,091	0.05%
2024/08/15	0	0.00	3	17.25	17.20	-3	2,111	-0.14%
2024/08/14	0	0.00	2	17.35	17.30	-2	2,158	-0.09%
2024/08/07	0	0.00	25	17.04	17.15	-25	2,219	-1.13%
2024/08/06	12	15.98	0	0.00	16.45	12	2,207	0.54%
2024/08/05	34	16.72	0	0.00	16.25	34	2,185	1.56%
2024/08/01	2	18.30	1	18.05	18.35	1	2,148	0.05%
2024/07/29	0	0.00	1	17.85	17.95	-1	2,137	-0.05%
2024/07/22	7	18.10	0	0.00	18.40	7	2,117	0.33%
2024/07/19	9.1	18.51	1	19.00	18.50	8.1	2,083	0.39%
2024/07/18	4	19.03	8	19.13	18.90	-4	2,043	-0.20%
2024/07/17	5	18.77	1	18.85	18.80	4	1,977	0.20%
2024/07/16	0	0.00	12	18.45	18.35	-12	1,924	-0.62%
2024/07/15	6	17.95	0.5	17.90	18.00	5.5	1,890	0.29%
2024/07/12	3	18.00	30.2	18.01	18.00	-27.2	1,878	-1.45%
2024/07/11	0	0.00	6	17.45	17.45	-6	1,798	-0.33%
2024/07/09	2	16.88	0	0.00	16.80	2	1,798	0.11%
2024/07/08	0	0.00	12	17.20	17.05	-12	1,793	-0.67%
2024/07/05	0	0.00	10.3	17.00	16.90	-10.3	1,777	-0.58%
2024/07/03	4	16.45	11.5	16.45	16.45	-7.5	1,797	-0.42%
2024/07/02	10	16.40	0	0.00	16.45	10	1,800	0.56%
2024/07/01	2	16.65	0	0.00	16.60	2	1,800	0.11%
2024/06/26	2	16.90	0	0.00	16.65	2	1,851	0.11%
2024/06/24	1	17.20	2	17.20	17.25	-1	1,815	-0.06%
2024/06/21	10	17.10	0	0.00	17.20	10	1,814	0.55%
2024/06/19	145	16.60	0	0.00	16.60	145	1,771	8.18%	大買/鉅額交易
2024/06/18	0	0.00	9	16.75	16.90	-9	1,766	-0.51%
2024/06/13	0	0.00	6	16.85	16.80	-6	1,790	-0.34%
2024/06/12	10	16.90	0	0.00	16.95	10	1,802	0.55%
2024/06/11	1	17.15	3	17.30	17.10	-2	1,802	-0.11%
2024/06/07	0	0.00	30	17.00	17.50	-30	1,812	-1.65%
2024/06/06	2	16.98	0.3	17.05	17.05	1.7	1,802	0.09%
2024/06/05	1	17.35	0.2	17.50	17.40	0.8	1,755	0.05%
2024/06/04	11	17.43	0	0.00	17.30	11	1,753	0.63%
2024/06/03	1	17.80	0	0.00	17.80	1	1,721	0.06%
2024/05/31	1	17.75	0	0.00	17.75	1	1,715	0.06%
2024/05/30	3	18.17	0	0.00	18.20	3	1,561	0.19%
2024/05/29	0	0.00	5	18.20	18.15	-5	1,558	-0.32%
2024/05/28	8	18.30	11.1	18.36	18.50	-3.1	1,541	-0.20%
2024/05/27	1	18.10	0	0.00	18.15	1	1,520	0.07%
2024/05/24	1	18.25	0	0.00	18.30	1	1,512	0.07%
2024/05/20	2	18.58	0.6	18.39	18.55	1.4	1,471	0.10%
2024/05/14	0	0.00	3	18.57	18.20	-3	1,400	-0.21%
2024/05/13	11	18.10	0	0.00	18.05	11	1,373	0.80%
2024/05/10	1	17.80	0	0.00	17.90	1	1,368	0.07%
2024/05/08	10	17.80	0	0.00	17.80	10	1,364	0.73%
2024/05/06	1	18.10	0	0.00	18.10	1	1,330	0.08%
2024/05/02	0	0.00	60	18.17	18.25	-60	1,313	-4.57%
2024/04/29	0	0.00	14	18.27	18.50	-14	1,300	-1.08%
2024/04/26	12	17.82	0	0.00	17.90	12	1,275	0.94%
2024/04/24	1	18.05	0	0.00	18.05	1	1,262	0.08%
2024/04/19	0	0.00	1	18.50	17.95	-1	1,264	-0.08%
2024/04/18	1	18.00	0	0.00	18.15	1	1,235	0.08%
2024/04/17	0	0.00	2	18.20	18.15	-2	1,231	-0.16%
2024/04/16	6	18.18	2	18.10	18.20	4	1,225	0.33%
2024/04/15	30	18.95	0	0.00	18.75	30	1,211	2.48%
2024/04/10	0	0.00	4	19.20	19.10	-4	1,176	-0.34%
2024/04/08	0	0.00	140	18.34	18.55	-140	1,133	-12.35%	大賣/鉅額交易
2024/04/01	8	18.80	10	18.65	18.75	-2	1,080	-0.19%
2024/03/29	2	18.25	0	0.00	18.20	2	1,054	0.19%
2024/03/27	1	18.10	1	18.20	18.15	0	1,077	0.00%
2024/03/25	0	0.00	5	18.10	18.20	-5	1,072	-0.47%
2024/03/22	10	18.25	10.4	18.25	18.25	-0.4	1,077	-0.04%
2024/03/21	13	18.43	2.1	18.35	18.35	10.9	1,128	0.97%
2024/03/20	4	18.18	13	18.15	18.15	-9	1,135	-0.79%
2024/03/19	13	18.60	0	0.00	18.45	13	1,113	1.17%
2024/03/15	10	18.67	1	18.70	18.70	9	1,080	0.83%
2024/03/11	1	19.30	0	0.00	19.20	1	1,066	0.09%
2024/03/08	1	19.15	0	0.00	19.15	1	1,071	0.09%
2024/03/07	3	19.45	1	19.30	19.25	2	1,088	0.18%
2024/03/06	4	19.55	4	19.50	19.45	0	1,069	0.00%
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	5	20.15	6	20.14	20.10	-1	1,021	-0.10%
2024/02/23	2	20.50	0	0.00	20.50	2	1,015	0.20%
2024/02/20	0	0.00	2	20.90	21.05	-2	1,038	-0.19%
2024/02/19	0	0.00	1	21.20	21.20	-1	1,079	-0.09%
2024/02/16	11	20.67	0	0.00	20.65	11	1,102	1.00%
2024/01/24	5	20.60	0	0.00	20.55	5	1,226	0.41%
2024/01/23	2	20.30	3	20.30	20.30	-1	1,235	-0.08%
2024/01/22	1	20.20	2	20.25	20.20	-1	1,233	-0.08%
2024/01/18	1.1	20.15	0	0.00	20.15	1.1	1,241	0.09%
2024/01/17	4	20.30	0	0.00	20.25	4	1,247	0.32%
2024/01/16	8	20.91	0	0.00	20.85	8	1,241	0.64%
2024/01/11	3	21.58	1	21.55	21.55	2	1,383	0.14%
2024/01/10	1	21.70	0	0.00	21.65	1	1,482	0.07%
2024/01/09	3	21.92	0	0.00	21.90	3	1,501	0.20%
2024/01/08	1	22.25	1	22.30	22.25	0	1,517	0.00%
2024/01/04	1	22.20	9	22.25	22.25	-8	1,541	-0.52%
2023/12/29	4	22.34	0	0.00	22.30	4	1,600	0.25%
2023/12/26	2	22.55	1	22.25	22.60	1	1,648	0.06%
2023/12/25	3	22.40	0	0.00	22.25	3	1,661	0.18%
2023/12/22	5	22.70	0	0.00	22.60	5	1,677	0.30%
2023/12/21	1	23.25	0	0.00	23.20	1	1,681	0.06%
2023/12/20	1	23.25	9	23.20	23.35	-8	1,686	-0.47%
2023/12/19	3	22.95	5	23.10	23.00	-2	1,681	-0.12%
2023/12/18	15	23.72	17	23.73	23.60	-2	1,683	-0.12%
2023/12/14	0	22.80	0	0.00	22.70	0	1,686	0.00%
2023/12/11	1	22.75	0	0.00	22.70	1	1,792	0.06%
2023/12/08	0	0.00	0.1	22.85	23.05	-0.1	1,916	0.00%
2023/12/07	1	22.70	0.1	23.00	22.70	0.9	1,974	0.05%
2023/12/06	4	22.96	0	0.00	23.00	4	2,049	0.20%
2023/12/05	1	23.20	0	0.00	23.20	1	2,165	0.05%
2023/12/04	0	0.00	2	23.90	23.75	-2	2,160	-0.09%
2023/11/29	2	23.30	0	0.00	23.40	2	2,246	0.09%
2023/11/17	1	23.40	0	0.00	23.40	1	2,294	0.04%
2023/11/16	0	0.00	2	23.60	23.35	-2	2,293	-0.09%
2023/11/13	0	0.00	2.1	22.35	22.00	-2.1	2,287	-0.09%
2023/11/08	0	0.00	0.1	22.41	22.65	-0.1	2,406	0.00%
2023/10/27	3	21.85	0	0.00	21.85	3	3,052	0.10%
2023/10/20	9	21.68	9	21.68	21.70	0	3,400	0.00%
2023/10/16	7	23.31	1	23.30	23.50	6	3,300	0.18%
2023/10/12	2	22.85	0	0.00	23.00	2	3,341	0.06%
2023/10/11	1	22.80	0	0.00	22.80	1	3,340	0.03%
2023/10/04	2	23.45	0	0.00	23.40	2	3,293	0.06%
2023/10/03	2	24.00	0	0.00	23.95	2	3,283	0.06%
2023/10/02	1	24.70	0	0.00	24.45	1	3,272	0.03%
2023/09/28	1	25.10	3	25.13	24.90	-2	3,266	-0.06%
2023/09/26	2	24.70	0	0.00	24.45	2	3,213	0.06%
2023/09/20	1	26.20	1	26.00	26.10	0	3,145	0.00%
2023/09/19	1	26.20	1	26.35	26.35	0	3,136	0.00%
2023/09/15	2	26.00	2	26.13	26.00	0	3,057	0.00%
2023/09/14	0	0.00	9	26.38	26.50	-9	3,019	-0.30%
2023/09/13	17	26.69	16	26.49	26.45	1	2,970	0.03%
2023/09/12	2	25.70	6	25.28	25.60	-4	2,858	-0.14%
2023/09/11	0	0.00	4	25.99	25.70	-4	2,803	-0.14%
2023/09/08	7	26.17	8	25.93	26.25	-1	2,718	-0.04%
2023/09/05	1	25.50	2	25.00	25.00	-1	2,556	-0.04%
2023/09/04	0	0.00	4.1	25.45	25.45	-4.1	2,531	-0.16%
2023/08/29	0	0.00	1	23.15	23.30	-1	2,463	-0.04%
2023/08/28	1	22.85	0	0.00	22.75	1	2,467	0.04%
2023/08/23	2	22.80	0	0.00	23.05	2	2,480	0.08%
2023/08/18	2	24.15	0	0.00	23.80	2	2,462	0.08%
2023/08/14	1	24.50	10	24.50	24.30	-9	2,330	-0.39%
2023/08/11	0	0.00	3	25.50	25.50	-3	2,293	-0.13%
2023/08/09	0	0.00	0.2	25.75	25.70	-0.2	2,243	-0.01%
2023/08/08	10	25.64	0	0.00	25.65	10	2,190	0.46%
2023/08/04	1	25.05	0	0.00	25.40	1	2,050	0.05%
2023/08/02	3	26.35	12	26.07	25.55	-9	1,954	-0.46%
2023/08/01	0	0.00	2	24.50	24.60	-2	1,685	-0.12%
2023/07/31	0	0.00	0.5	24.35	24.30	-0.5	1,636	-0.03%
2023/07/28	6	23.42	0	0.00	23.25	6	1,510	0.40%
2023/07/26	1	22.40	0	0.00	22.25	1	1,382	0.07%
2023/07/25	0	0.00	2	22.20	22.10	-2	1,344	-0.15%
2023/07/20	3	23.12	0	0.00	22.85	3	1,236	0.24%
2023/07/19	0	0.00	2.1	22.80	22.85	-2.1	1,201	-0.17%
2023/07/18	1	23.00	3	22.90	22.95	-2	1,173	-0.17%
2023/07/03	2	23.60	0	0.00	23.65	2	1,194	0.17%
2023/06/28	0	0.00	1	23.30	23.35	-1	1,218	-0.08%
2023/06/13	1	23.90	0	0.00	24.00	1	1,452	0.07%
2023/06/12	0	0.00	1	24.20	24.10	-1	1,482	-0.07%
2023/06/06	2	24.50	0	0.00	24.30	2	1,717	0.12%
2023/06/01	1	23.65	0	0.00	23.60	1	1,864	0.05%
2023/05/26	0	0.00	0.1	24.30	24.30	-0.1	1,990	-0.01%
2023/05/25	1	24.55	0	0.00	24.20	1	2,005	0.05%
2023/05/24	0	0.00	15	24.70	24.85	-15	2,026	-0.74%
2023/05/23	1	24.45	0	0.00	24.60	1	2,030	0.05%
2023/05/19	0	0.00	10	24.25	24.15	-10	2,042	-0.49%
2023/05/16	2	23.65	0	0.00	23.65	2	2,050	0.10%
2023/05/04	1	24.40	0	0.00	24.60	1	2,351	0.04%
2023/05/03	2	24.13	2	24.30	24.05	0	2,434	0.00%
2023/05/02	2	25.05	0	0.00	24.85	2	2,444	0.08%
2023/04/28	0	0.00	0	25.05	25.05	0	2,520	0.00%
2023/04/27	0	0.00	0	25.05	25.05	0	2,597	0.00%
2023/04/26	0	0.00	20.3	24.75	25.00	-20.3	2,633	-0.77%
2023/04/25	0	0.00	0	24.95	24.90	0	2,677	0.00%
2023/04/24	0	0.00	0	25.35	25.35	0	2,745	0.00%
2023/04/21	0	0.00	0	25.40	25.05	0	2,853	0.00%
2023/04/19	2	26.65	0	0.00	26.15	2	3,129	0.06%
2023/04/17	0	0.00	2.1	27.28	27.05	-2.1	3,202	-0.07%
2023/04/11	2	26.70	0	0.00	26.70	2	3,356	0.06%
2023/04/10	0	0.00	2	27.30	27.00	-2	3,443	-0.06%
2023/04/07	20	27.15	5	26.95	27.05	15	3,535	0.42%
2023/04/06	0	0.00	0.2	26.60	26.70	-0.2	3,604	-0.01%
2023/03/30	0	0.00	2	26.10	26.05	-2	4,059	-0.05%
2023/03/24	0.1	26.35	0	0.00	26.35	0.1	4,311	0.00%
2023/03/21	2	26.45	0	0.00	26.30	2	4,736	0.04%
2023/03/17	2	26.20	2	26.75	26.75	0	5,337	0.00%
2023/03/16	0	0.00	0.1	25.40	25.60	-0.1	5,254	0.00%
2023/03/15	5	26.25	0	0.00	25.75	5	5,224	0.10%
2023/03/13	1	25.80	0	0.00	26.00	1	5,115	0.02%
2023/03/10	0	26.70	0	0.00	26.70	0	5,051	0.00%
2023/03/09	3	27.50	0	0.00	27.55	3	5,047	0.06%
2023/03/07	0	0.00	1	28.35	28.35	-1	5,078	-0.02%
2023/03/06	3	28.80	11	28.48	28.20	-8	5,067	-0.16%
2023/03/03	2	27.50	0	0.00	27.55	2	4,959	0.04%
2023/03/02	1	27.55	0	0.00	27.55	1	4,946	0.02%
2023/03/01	1	27.80	0	0.00	27.70	1	4,870	0.02%
2023/02/22	0	0.00	2	28.50	28.45	-2	4,803	-0.04%
2023/02/20	0	0.00	4	28.10	28.00	-4	4,800	-0.08%
2023/02/16	0	0.00	4	27.80	27.75	-4	4,821	-0.08%
2023/02/14	4	27.60	3	27.82	27.90	1	4,801	0.02%
2023/02/13	0	0.00	2	27.25	27.35	-2	4,788	-0.04%
2023/02/09	3	27.30	1	27.30	27.20	2	4,769	0.04%
2023/02/03	12	27.45	14	28.19	27.20	-2	4,696	-0.04%
2023/02/02	5	28.47	1	28.55	28.35	4	4,543	0.09%
2023/02/01	1	29.10	4	28.98	29.20	-3	4,474	-0.07%
2023/01/31	5	28.28	1	28.15	28.15	4	4,374	0.09%
2023/01/30	0	0.00	3	29.40	28.70	-3	4,323	-0.07%
2023/01/17	0	0.00	7	28.87	29.10	-7	4,240	-0.17%
2023/01/13	2	28.10	0	0.00	28.05	2	4,131	0.05%
2023/01/12	1	28.05	15	28.28	28.40	-14	4,116	-0.34%
2023/01/11	2	27.95	15	28.17	28.30	-13	4,036	-0.32%
2023/01/10	14	28.03	4	27.93	28.00	10	3,929	0.25%
2023/01/09	0	0.00	5.2	26.95	26.80	-5.2	3,662	-0.14%
2023/01/05	4	26.18	0	0.00	25.80	4	3,595	0.11%
2023/01/04	1	26.50	1	26.60	26.75	0	3,532	0.00%
2023/01/03	1	26.80	0	0.00	26.70	1	3,506	0.03%
2022/12/30	0	0.00	1	26.45	26.40	-1	3,446	-0.03%
2022/12/29	45.5	26.55	0	0.00	26.80	45.5	3,383	1.34%
2022/12/28	0	0.00	7	27.03	27.10	-7	3,335	-0.21%
2022/12/27	1	26.70	4	27.08	26.55	-3	3,238	-0.09%
2022/12/26	2	26.48	3	26.47	26.90	-1	3,138	-0.03%
2022/12/23	12	26.31	31	26.37	26.50	-19	3,055	-0.62%
2022/12/22	14	25.88	6	25.73	26.20	8	2,820	0.28%
2022/12/21	13	23.86	0	0.00	24.05	13	2,646	0.49%
2022/12/20	1	24.10	1	23.75	23.45	0	2,635	0.00%
2022/12/19	1	24.80	0	0.00	24.40	1	2,562	0.04%
2022/12/16	2	25.80	25	25.47	25.25	-23	2,508	-0.92%
2022/12/15	20	26.36	6	25.84	25.80	14	2,413	0.58%
2022/12/14	0	0.00	3	25.27	25.35	-3	2,253	-0.13%
2022/12/13	2	25.93	0	0.00	25.90	2	2,115	0.09%
2022/12/12	6	24.86	10	25.37	25.60	-4	1,944	-0.21%
2022/12/09	1	24.30	36.5	24.14	24.35	-35.5	1,596	-2.22%
2022/12/08	0	0.00	2	22.00	22.15	-2	1,270	-0.16%
2022/12/07	2	21.45	0	0.00	21.50	2	1,260	0.16%
2022/12/06	1	21.90	0	0.00	21.70	1	1,258	0.08%
2022/12/01	0	0.00	3	22.20	22.10	-3	1,228	-0.24%
2022/11/30	14	22.99	14	22.39	22.35	0	1,197	0.00%
2022/11/28	2	21.03	13	21.45	21.60	-11	1,131	-0.97%
2022/11/25	0	0.00	12	21.24	21.05	-12	1,117	-1.07%
2022/11/24	0	0.00	2	20.90	20.95	-2	1,107	-0.18%
2022/11/21	3	20.40	0	0.00	20.40	3	1,127	0.27%
2022/11/18	1	20.55	0	0.00	20.70	1	1,133	0.09%
2022/11/17	2	20.95	3	20.95	21.15	-1	1,134	-0.09%
2022/11/16	4	20.48	0	0.00	20.30	4	1,118	0.36%
2022/11/15	0	0.00	1.2	20.99	21.05	-1.2	1,105	-0.11%
2022/11/14	0.1	20.45	2	20.80	20.85	-1.9	1,094	-0.17%
2022/11/11	1	20.25	1	20.60	20.20	0	1,069	0.00%
2022/11/08	0	0.00	3	20.30	20.40	-3	1,073	-0.28%
2022/11/07	0	0.00	14	19.92	20.05	-14	1,075	-1.30%
2022/11/04	0	0.00	2	19.55	19.60	-2	1,066	-0.19%
2022/11/03	16	19.29	1	19.45	19.40	15	1,089	1.38%
2022/11/02	2	19.55	1	19.65	19.75	1	1,092	0.09%
2022/11/01	0	0.00	1	20.20	20.10	-1	1,114	-0.09%
2022/10/31	1	19.65	1	19.85	19.75	0	1,130	0.00%
2022/10/28	0	0.00	1	20.20	19.80	-1	1,222	-0.08%
2022/10/27	0	0.00	12	19.96	20.00	-12	1,230	-0.98%
2022/10/25	10	19.25	0	0.00	19.30	10	1,244	0.80%
2022/10/24	2	19.40	0	0.00	19.40	2	1,251	0.16%
2022/10/21	2	19.85	0	0.00	19.80	2	1,309	0.15%
2022/10/20	2	19.45	16	20.21	20.60	-14	1,366	-1.02%
2022/10/19	0	0.00	2	20.13	19.85	-2	1,352	-0.15%
2022/10/18	1	19.70	13	19.73	19.95	-12	1,365	-0.88%
2022/10/17	16	19.23	5	19.35	19.45	11	1,366	0.81%
2022/10/14	3	19.90	1	19.70	19.70	2	1,366	0.15%
2022/10/13	16	19.55	0	0.00	19.10	16	1,376	1.16%
2022/10/12	7	20.20	2	19.98	20.20	5	1,371	0.36%
2022/10/11	3	20.00	0	0.00	20.00	3	1,377	0.22%
2022/10/06	1	20.55	0	0.00	20.65	1	1,393	0.07%
2022/10/05	0	0.00	2	20.85	20.85	-2	1,433	-0.14%
2022/10/04	1	20.60	1	20.75	20.60	0	1,467	0.00%
2022/09/30	2	19.83	13	20.38	20.50	-11	1,505	-0.73%
2022/09/29	0	0.00	6	20.12	20.20	-6	1,538	-0.39%
2022/09/28	15	19.70	4	19.63	19.50	11	1,517	0.72%
2022/09/27	4	20.19	1	20.35	20.35	3	1,493	0.20%
2022/09/26	17	20.95	4	21.03	20.65	13	1,471	0.88%
2022/09/22	11.2	21.87	0	0.00	21.80	11.2	1,466	0.76%
2022/09/21	1	22.30	0	0.00	22.20	1	1,456	0.07%
2022/09/20	7	22.33	0	0.00	22.35	7	1,455	0.48%
2022/09/19	11.1	22.76	2	22.55	22.40	9.1	1,458	0.62%
2022/09/14	4	22.96	1	23.00	23.00	3	1,469	0.20%
2022/09/13	0	0.00	2	23.63	23.45	-2	1,464	-0.14%
2022/09/08	0	0.00	5	23.04	23.20	-5	1,468	-0.34%
2022/09/07	2	22.55	0.7	23.15	22.60	1.4	1,456	0.09%
2022/09/06	1	22.75	0	0.00	22.80	1	1,463	0.07%
2022/09/05	0	0.00	2	23.15	23.20	-2	1,461	-0.14%
2022/09/02	1	23.05	0	0.00	22.85	1	1,457	0.07%
2022/09/01	2	23.33	0	0.00	23.35	2	1,440	0.14%
2022/08/31	0	0.00	1	23.55	23.65	-1	1,440	-0.07%
2022/08/30	4	23.39	0	0.00	23.45	4	1,454	0.28%
2022/08/29	1	23.55	0	0.00	23.55	1	1,454	0.07%
2022/08/26	2	24.30	0	0.00	24.20	2	1,442	0.14%
2022/08/25	4	24.28	0	0.00	24.30	4	1,440	0.28%
2022/08/24	0	0.00	10	24.48	24.50	-10	1,441	-0.69%
2022/08/23	6	23.88	0	0.00	23.80	6	1,427	0.42%
2022/08/22	2	24.25	0	0.00	24.25	2	1,430	0.14%
2022/08/19	2	24.30	1	24.35	24.30	1	1,425	0.07%
2022/08/18	1	24.00	0	0.00	24.20	1	1,420	0.07%
2022/08/17	1	24.25	2	24.38	24.10	-1	1,427	-0.07%
2022/08/15	1	23.85	0	0.00	24.15	1	1,422	0.07%
2022/08/12	1	24.05	3	24.18	23.95	-2	1,419	-0.14%
2022/08/11	0	0.00	5	23.64	23.65	-5	1,412	-0.35%
2022/08/10	2	23.18	2	23.38	23.15	0	1,414	0.00%
2022/08/09	4	23.00	4	22.99	23.00	0	1,400	0.00%
2022/08/08	3.1	22.36	2	22.53	22.55	1.1	1,397	0.08%
2022/08/05	1	22.65	1.3	22.90	22.85	-0.3	1,382	-0.02%
2022/08/04	17.1	22.89	11	22.75	22.75	6.1	1,417	0.43%
2022/08/03	4	24.89	8	24.97	24.80	-4	1,338	-0.30%
2022/08/02	6	25.10	0	0.00	25.10	6	1,370	0.44%
2022/08/01	5	25.51	1	25.55	25.55	4	1,405	0.28%
2022/07/29	1	25.15	0	0.00	25.15	1	1,416	0.07%
2022/07/28	4	25.08	0	0.00	25.05	4	1,412	0.28%
2022/07/27	6	27.62	12	27.68	27.85	-6	1,352	-0.44%
2022/07/26	3	28.50	5	28.58	28.40	-2	1,290	-0.15%
2022/07/22	2	28.35	1	28.30	28.40	1	1,261	0.08%
2022/07/21	1	28.15	0	0.00	28.30	1	1,283	0.08%
2022/07/20	3	28.32	3	28.58	28.15	0	1,283	0.00%
2022/07/19	0	0.00	2.1	28.06	28.20	-2.1	1,288	-0.16%
2022/07/18	0	0.00	2	27.33	27.70	-2	1,286	-0.16%
2022/07/15	2	26.90	1	26.90	26.90	1	1,287	0.08%
2022/07/14	2	26.65	5	27.00	27.15	-3	1,292	-0.23%
2022/07/13	2	27.13	8	26.94	27.00	-6	1,284	-0.47%
2022/07/12	18	26.62	14	26.02	25.85	4	1,265	0.32%
2022/07/11	5	27.22	0	0.00	27.25	5	1,245	0.40%
2022/07/08	4	27.90	2	28.70	27.85	2	1,235	0.16%
2022/07/07	2	27.60	2	28.00	28.30	0	1,222	0.00%
2022/07/06	21	28.90	0	0.00	28.50	21	1,206	1.74%
2022/07/04	1	29.65	3	29.70	29.60	-2	1,256	-0.16%
2022/07/01	4	30.19	5	30.39	29.50	-1	1,296	-0.08%
2022/06/30	1	31.05	2	31.05	30.60	-1	1,303	-0.08%
2022/06/29	2	31.45	1	31.75	31.75	1	1,317	0.08%
2022/06/28	4	31.83	1	31.90	31.90	3	1,340	0.22%
2022/06/27	2	31.60	2	31.88	31.90	0	1,364	0.00%
2022/06/24	0	0.00	2	31.35	31.35	-2	1,376	-0.15%
2022/06/23	3	30.45	7	30.57	30.60	-4	1,410	-0.28%
2022/06/22	35	30.30	0	0.00	30.15	35	1,504	2.33%
2022/06/21	0	0.00	2	30.80	31.00	-2	1,587	-0.13%
2022/06/20	7	30.76	5	30.86	30.10	2	1,671	0.12%
2022/06/17	2	31.10	1	31.25	31.20	1	1,674	0.06%
2022/06/16	7	31.93	0	0.00	31.60	7	1,702	0.41%
2022/06/15	0	0.00	1	32.55	32.20	-1	1,727	-0.06%
2022/06/14	5	31.55	2	31.88	32.20	3	1,749	0.17%
2022/06/13	22	32.25	0	0.00	32.10	22	1,770	1.24%
2022/06/10	2	32.63	1	32.80	32.90	1	1,796	0.06%
2022/06/09	0	0.00	1	32.75	32.90	-1	1,819	-0.05%
2022/06/08	0	0.00	2	32.75	32.85	-2	1,848	-0.11%
2022/06/07	1	32.25	1	32.35	32.30	0	1,868	0.00%
2022/05/31	0	0.00	1	31.55	31.40	-1	2,158	-0.05%
2022/05/30	1	30.90	2	31.25	31.35	-1	2,347	-0.04%
2022/05/26	3	31.02	0	0.00	30.75	3	2,526	0.12%
2022/05/25	0	0.00	1	31.15	30.90	-1	2,566	-0.04%
2022/05/23	0	0.00	7	30.90	30.85	-7	2,651	-0.26%
2022/05/19	1	30.55	1	30.75	30.75	0	2,790	0.00%
2022/05/18	0	0.00	11	30.78	31.10	-11	2,821	-0.39%
2022/05/17	0	0.00	7	30.19	30.30	-7	2,839	-0.25%
2022/05/16	5	29.65	10	29.82	29.65	-5	2,916	-0.17%
2022/05/13	0	0.00	2	29.55	29.60	-2	2,969	-0.07%
2022/05/12	15	29.32	2	29.05	28.85	13	3,237	0.40%
2022/05/11	3	30.27	0	0.00	30.05	3	3,340	0.09%
2022/05/10	2	30.33	2	30.60	30.70	0	3,403	0.00%
2022/05/09	28	32.26	15.3	31.93	31.60	12.7	3,378	0.38%
2022/05/06	2	33.10	0	0.00	33.05	2	3,367	0.06%
2022/05/05	1	33.65	1	33.90	33.80	0	3,383	0.00%
2022/05/03	0	0.00	3	33.30	33.40	-3	3,420	-0.09%
2022/04/28	1	32.75	2	32.95	32.95	-1	3,471	-0.03%
2022/04/27	7	32.69	4	32.60	32.55	3	3,479	0.09%
2022/04/26	0	0.00	3	33.23	33.30	-3	3,528	-0.09%
2022/04/25	1	33.10	0	0.00	33.10	1	3,560	0.03%
2022/04/21	1	33.75	1	33.95	33.80	0	3,579	0.00%
2022/04/20	0	0.00	3	33.68	33.85	-3	3,598	-0.08%
2022/04/18	2.3	33.11	0	0.00	33.15	2.3	3,647	0.06%
2022/04/15	3	33.50	0	0.00	33.50	3	3,724	0.08%
2022/04/14	1	33.90	2	33.90	33.95	-1	3,927	-0.03%
2022/04/13	0	0.00	1	33.80	33.90	-1	3,968	-0.03%
2022/04/12	3	33.30	0	0.00	33.25	3	3,998	0.08%
2022/04/11	5	33.89	0	0.00	33.60	5	4,014	0.12%
2022/04/08	1	34.25	0	0.00	34.40	1	4,003	0.02%
2022/04/07	7	34.49	10	34.45	34.20	-3	4,010	-0.07%
2022/04/01	0	0.00	3	35.13	35.25	-3	4,000	-0.07%
2022/03/31	7	35.08	4.1	35.15	35.00	3	4,005	0.07%
2022/03/30	1	35.25	2	35.53	35.35	-1	4,031	-0.02%
2022/03/29	1	35.25	2	35.35	35.30	-1	4,053	-0.02%
2022/03/28	7	35.46	2	35.45	35.50	5	4,145	0.12%
2022/03/25	3	35.98	1	36.15	35.95	2	4,160	0.05%
2022/03/24	1	35.70	13	35.85	35.90	-12	4,090	-0.29%
2022/03/23	0	0.00	3	35.35	35.55	-3	4,031	-0.07%
2022/03/22	2	34.93	0	0.00	34.95	2	3,982	0.05%
2022/03/21	0	0.00	3	35.22	35.15	-3	4,003	-0.07%
2022/03/18	2	34.70	2	34.95	34.70	0	4,014	0.00%
2022/03/17	1	34.05	17	34.12	34.45	-16	4,082	-0.39%
2022/03/16	2.2	33.69	3	33.93	33.70	-0.8	4,092	-0.02%
2022/03/15	92	33.86	0	0.00	33.80	92	4,108	2.24%
2022/03/14	1	34.10	12	34.20	34.15	-11	4,155	-0.26%
2022/03/11	12	34.05	1	34.50	34.20	11	4,189	0.26%
2022/03/10	0	0.00	6	34.51	34.30	-6	4,201	-0.14%
2022/03/09	5	34.15	1	34.10	34.00	4	4,225	0.09%
2022/03/08	18.1	34.01	11	33.81	33.70	7.1	4,261	0.17%
2022/03/07	10	35.03	5	34.64	34.60	5	4,226	0.12%
2022/03/04	9	35.74	15	35.75	35.60	-6	4,253	-0.14%
2022/03/03	24	36.21	61	36.12	36.25	-37	4,266	-0.87%
2022/03/02	19	35.44	119	36.16	35.45	-100	4,168	-2.40%	大賣/
2022/03/01	5	35.48	21	35.17	35.60	-16	4,205	-0.38%
2022/02/25	8	34.46	40	34.63	34.55	-32	4,292	-0.75%
2022/02/24	31	34.53	1	35.25	34.20	30	4,334	0.69%
2022/02/23	18	35.13	3	35.17	35.05	15	4,351	0.34%
2022/02/22	15	35.11	0	0.00	34.90	15	4,492	0.33%
2022/02/21	5	35.45	15	35.52	35.50	-10	4,532	-0.22%
2022/02/18	8	35.18	2	35.15	35.15	6	4,592	0.13%
2022/02/17	0	0.00	8	35.25	35.25	-8	4,631	-0.17%
2022/02/16	27	35.17	0	0.00	35.35	27	4,720	0.57%
2022/02/15	8.2	35.37	2	35.50	35.25	6.2	4,848	0.13%
2022/02/14	44	35.96	15	35.80	35.55	29	4,982	0.58%
2022/02/11	7	35.59	16.8	35.50	35.65	-9.8	5,007	-0.20%
2022/02/10	4	34.89	25	34.97	35.10	-21	4,961	-0.42%
2022/02/09	12	34.25	1	34.55	34.55	11	5,178	0.21%
2022/02/08	0	0.00	12	34.65	34.55	-12	5,261	-0.23%
2022/02/07	0	0.00	8	33.83	34.30	-8	5,345	-0.15%
2022/01/26	3.2	32.99	1	33.05	32.95	2.2	5,463	0.04%
2022/01/25	108.1	33.00	2	33.00	33.00	106.1	5,690	1.86%	大買/鉅額交易
2022/01/24	3	33.30	0	0.00	33.35	3	5,776	0.05%
2022/01/21	6	34.03	1	34.25	33.90	5	5,853	0.09%
2022/01/20	12	34.25	1	34.40	34.25	11	5,975	0.18%
2022/01/19	0	0.00	11	34.63	34.20	-11	6,055	-0.18%
2022/01/18	0	0.00	21	34.37	34.25	-21	6,154	-0.34%
2022/01/17	0.2	33.80	0	0.00	33.80	0.2	6,283	0.00%
2022/01/14	13	33.82	2	33.85	33.70	11	6,577	0.17%
2022/01/13	3	34.00	8	34.07	34.00	-5	6,756	-0.07%
2022/01/12	2.1	33.55	1	33.85	33.75	1.1	6,994	0.02%
2022/01/11	6.1	33.52	1	33.50	33.55	5.1	7,192	0.07%
2022/01/10	18.2	34.01	0	0.00	33.80	18.2	7,561	0.24%
2022/01/07	7	35.48	7	35.55	34.75	0	7,773	0.00%
2022/01/06	0	0.00	1	35.20	35.00	-1	8,183	-0.01%
2022/01/05	1	34.90	0	0.00	34.80	1	8,511	0.01%
2022/01/04	1	35.10	1	35.10	34.90	0	9,196	0.00%
2022/01/03	0	0.00	14	35.02	35.05	-14	9,664	-0.14%
2021/12/30	2	34.70	4	34.90	34.70	-2	10,188	-0.02%
2021/12/29	1	34.55	6	34.73	34.80	-5	10,745	-0.05%
2021/12/28	0	0.00	6	34.29	34.35	-6	11,326	-0.05%
2021/12/27	4	34.49	0	0.00	34.30	4	11,903	0.03%
2021/12/24	18	34.61	8	34.95	34.60	10	12,609	0.08%
2021/12/23	16	34.67	8.1	34.90	34.60	7.9	13,998	0.06%
2021/12/22	13	34.47	12.3	34.66	34.65	0.8	16,436	0.00%
2021/12/21	3	34.03	27	33.94	34.10	-24	17,341	-0.14%
2021/12/20	3	33.47	3	33.77	33.55	0	18,710	0.00%
2021/12/17	0	0.00	1	33.60	33.45	-1	19,143	-0.01%
2021/12/16	4	33.33	0	0.00	33.30	4	19,482	0.02%
2021/12/15	2.1	33.38	0	0.00	33.35	2.1	19,611	0.01%
2021/12/14	2.2	33.68	3	34.17	33.50	-0.9	19,983	0.00%
2021/12/13	9	33.87	0	0.00	33.80	9	20,189	0.04%
2021/12/10	2	34.30	0	0.00	34.30	2	20,181	0.01%
2021/12/09	7.1	34.70	2	34.73	34.60	5.1	20,175	0.03%
2021/12/08	8.1	34.97	3	35.30	34.90	5.1	20,189	0.03%
2021/12/07	9.1	35.03	7	35.04	35.10	2.1	20,142	0.01%
2021/12/06	4	34.19	7	34.53	34.65	-3	20,117	-0.01%
2021/12/03	3.8	34.29	11	34.39	34.30	-7.2	20,129	-0.04%
2021/12/02	2.2	33.81	3	33.95	33.75	-0.8	20,109	0.00%
2021/12/01	7	34.01	8	33.94	34.20	-1	20,143	0.00%
2021/11/30	16.1	34.02	12	33.98	33.90	4.1	20,191	0.02%
2021/11/29	29.1	34.09	22	34.12	34.15	7.1	20,235	0.03%
2021/11/26	11	35.26	1	35.80	35.15	10	20,251	0.05%
2021/11/25	18	35.92	8	36.05	35.75	10	20,268	0.05%
2021/11/24	0	0.00	13	35.54	35.90	-13	20,156	-0.06%
2021/11/23	3	34.85	3	35.25	34.85	0	20,057	0.00%
2021/11/22	7	34.82	0	0.00	34.85	7	20,073	0.03%
2021/11/19	4.1	35.20	7	35.40	35.00	-2.9	20,029	-0.01%
2021/11/18	25	34.94	32	35.01	35.05	-7	19,973	-0.04%
2021/11/17	12.2	35.12	11	35.16	35.00	1.2	19,924	0.01%
2021/11/16	9.1	35.38	4	35.74	35.35	5.1	19,846	0.03%
2021/11/15	26	35.57	3	35.70	35.50	23	19,865	0.12%
2021/11/12	5	35.66	7.1	36.14	35.90	-2.1	19,827	-0.01%
2021/11/11	11.1	35.80	7	35.99	35.75	4.1	19,643	0.02%
2021/11/10	33.8	36.60	6	37.07	36.15	27.8	19,500	0.14%
2021/11/09	2	36.23	2	36.48	36.50	0	19,246	0.00%
2021/11/08	10.2	36.56	1	36.35	36.30	9.2	19,157	0.05%
2021/11/05	3	36.97	4	36.90	36.90	-1	18,943	-0.01%
2021/11/04	0	0.00	1	36.60	36.50	-1	18,908	-0.01%
2021/11/03	0	0.00	5	36.61	36.50	-5	18,843	-0.03%
2021/11/02	19.2	36.54	1.1	36.68	36.30	18.1	18,774	0.10%
2021/11/01	3	36.78	2	37.18	37.25	1	18,807	0.01%
2021/10/29	0	0.00	5	37.20	37.15	-5	18,740	-0.03%
2021/10/28	7.4	36.69	6	36.99	36.75	1.4	18,731	0.01%
2021/10/27	20	37.07	4	37.14	37.40	16	18,723	0.09%
2021/10/26	15.2	37.36	4	37.13	37.10	11.2	18,806	0.06%
2021/10/25	7	37.76	5	37.85	38.15	2	18,698	0.01%
2021/10/22	14.4	38.27	3	37.70	37.45	11.4	18,631	0.06%
2021/10/21	0	0.00	0	39.35	39.35	0	18,376	0.00%
2021/10/20	7.1	39.08	2	38.90	38.85	5.1	18,247	0.03%
2021/10/19	3.9	39.89	1	40.00	40.05	2.9	18,122	0.02%
2021/10/18	5	40.45	7	40.15	39.90	-2	17,952	-0.01%
2021/10/15	7.1	39.31	5	39.65	39.35	2.1	17,673	0.01%
2021/10/14	14	39.33	7	38.87	39.50	7	17,490	0.04%
2021/10/13	12	42.11	12	42.87	41.40	0	16,976	0.00%
2021/10/12	28	43.50	30	44.16	42.45	-2	16,720	-0.01%
2021/10/08	23.7	43.44	21.2	45.04	43.20	2.6	16,080	0.02%
2021/10/07	20	43.61	24.6	43.81	44.50	-4.6	15,724	-0.03%
2021/10/06	17	44.14	12.1	44.94	43.95	4.9	15,314	0.03%
2021/10/05	41	43.60	39.2	43.72	45.10	1.8	14,841	0.01%
2021/10/04	64	44.57	56.2	43.60	43.20	7.9	14,349	0.05%
2021/10/01	80.1	44.64	94.4	44.73	44.45	-14.4	13,867	-0.10%
2021/09/30	149.1	46.12	147.1	46.10	46.30	2.1	13,336	0.02%	大買/大賣/
2021/09/29	153.1	45.46	183.7	46.05	46.15	-30.6	12,071	-0.25%	大買/大賣/
2021/09/28	19.1	43.49	36	43.29	43.95	-16.9	9,851	-0.17%
2021/09/27	58	42.51	90.8	41.50	43.10	-32.8	10,849	-0.30%
2021/09/24	26	38.72	18	39.09	39.30	8	10,371	0.08%
2021/09/23	0	0.00	34	38.06	38.50	-34	10,127	-0.34%
2021/09/22	2	36.15	9	36.01	36.30	-7	9,916	-0.07%
2021/09/17	6	35.48	3	36.05	36.10	3	9,856	0.03%
2021/09/16	33	35.57	36	35.51	35.50	-3	9,546	-0.03%
2021/09/15	6	35.39	1	35.75	35.00	5	9,383	0.05%
2021/09/14	5	35.28	1	35.75	35.30	4	9,400	0.04%
2021/09/10	0	0.00	14	35.10	35.20	-14	9,522	-0.15%
2021/09/09	3	34.35	7	34.35	34.40	-4	9,570	-0.04%
2021/09/08	0.1	34.92	0	0.00	34.60	0.1	9,607	0.00%
2021/09/06	17.1	35.21	0	0.00	34.95	17.1	9,829	0.17%
2021/09/03	20	35.98	11	36.20	35.85	9	9,820	0.09%
2021/09/02	15.1	35.34	10	35.15	35.10	5.1	9,893	0.05%
2021/09/01	8	39.40	10	39.41	39.40	-2	9,867	-0.02%
2021/08/31	0	0.00	3	39.38	39.50	-3	9,833	-0.03%
2021/08/30	12	39.10	4	39.39	39.30	8	9,958	0.08%
2021/08/27	0	0.00	8.1	39.08	39.20	-8.1	10,221	-0.08%
2021/08/26	0.1	38.75	27.2	39.04	39.10	-27.2	10,416	-0.26%
2021/08/25	17.2	38.46	2	38.65	38.65	15.2	11,046	0.14%
2021/08/24	10	38.79	23	38.63	38.60	-13	11,173	-0.12%
2021/08/23	10	38.05	7	37.84	38.00	3	11,436	0.03%
2021/08/20	6	36.28	10	36.80	36.80	-4	11,591	-0.03%
2021/08/19	0	0.00	10	36.55	36.55	-10	11,668	-0.09%
2021/08/18	1	35.50	4	36.50	36.30	-3	12,004	-0.02%
2021/08/17	12	36.13	23	36.70	35.80	-11	12,333	-0.09%
2021/08/16	11	36.55	45	36.49	36.40	-34	12,405	-0.27%
2021/08/13	10	37.50	15	37.27	37.05	-5	12,531	-0.04%
2021/08/11	17	37.79	14	37.69	37.60	3	12,735	0.02%
2021/08/10	0	0.00	1	38.25	38.40	-1	12,857	-0.01%
2021/08/09	11	38.54	10	38.20	38.10	1	12,979	0.01%
2021/08/06	10	37.96	13	38.40	38.65	-3	13,103	-0.02%
2021/08/05	35	38.42	11	38.40	38.35	24	13,204	0.18%
2021/08/04	0	0.00	0.2	39.90	39.90	-0.2	13,244	0.00%
2021/08/03	13	39.80	0	0.00	39.85	13	13,479	0.10%
2021/08/02	5	40.60	15	40.35	40.55	-10	13,761	-0.07%
2021/07/30	13	39.45	11	39.88	39.70	2	14,299	0.01%
2021/07/29	4	39.05	55	39.01	39.10	-51	14,485	-0.35%
2021/07/28	11	37.68	15	38.17	38.80	-4	14,616	-0.03%
2021/07/27	1	38.65	6	38.78	38.50	-5	14,856	-0.03%
2021/07/26	15	38.92	0	0.00	39.00	15	15,191	0.10%
2021/07/23	3	38.80	23	39.20	39.10	-20	15,448	-0.13%
2021/07/22	0.3	37.90	3	38.23	37.90	-2.7	15,475	-0.02%
2021/07/21	31	38.30	0	0.00	37.65	31	15,590	0.20%
2021/07/20	24	38.33	1.2	38.41	38.40	22.8	15,616	0.15%
2021/07/19	10	38.80	5	39.04	39.25	5	15,751	0.03%
2021/07/16	4	38.45	15	39.04	38.80	-11	16,273	-0.07%
2021/07/15	0	0.00	6	38.54	38.80	-6	16,387	-0.04%
2021/07/14	12.1	37.04	15.8	37.51	37.70	-3.7	16,735	-0.02%
2021/07/13	16.2	37.75	56	37.49	37.35	-39.8	17,169	-0.23%
2021/07/12	5.2	38.61	1	39.00	38.30	4.2	17,598	0.02%
2021/07/09	15	38.41	13	38.92	38.70	2	18,127	0.01%
2021/07/08	6	38.63	2	38.83	38.85	4	18,268	0.02%
2021/07/07	11.1	38.28	5	38.16	38.15	6.1	18,376	0.03%
2021/07/06	20.2	38.65	19.7	38.91	39.20	0.5	18,553	0.00%
2021/07/05	42	39.41	7	39.30	39.20	35	18,734	0.19%
2021/07/02	79.2	42.21	37	43.43	39.05	42.2	18,592	0.23%
2021/07/01	34	40.34	38.3	40.82	41.60	-4.3	16,770	-0.03%
2021/06/30	5	37.71	17	37.76	37.85	-12	16,020	-0.07%
2021/06/29	8	37.37	6	37.46	37.00	2	16,016	0.01%
2021/06/28	2	37.20	9	37.08	37.20	-7	16,233	-0.04%
2021/06/25	9	36.80	5	36.90	36.50	4	16,401	0.02%
2021/06/24	0	0.00	4	36.80	36.90	-4	16,599	-0.02%
2021/06/23	8	36.38	6	36.28	36.25	2	16,759	0.01%
2021/06/22	5	36.03	40	36.04	36.15	-35	16,898	-0.21%
2021/06/21	25	35.53	12	35.24	35.20	13	17,031	0.08%
2021/06/18	17	36.34	10	36.25	36.20	7	17,123	0.04%
2021/06/17	1	36.55	1	36.65	36.80	0	17,349	0.00%
2021/06/16	18	37.11	40.1	37.64	36.50	-22.1	17,461	-0.13%
2021/06/15	10	36.00	10	36.50	36.45	0	17,428	0.00%
2021/06/11	1	36.10	0	0.00	36.15	1	17,474	0.01%
2021/06/10	0	0.00	1	36.10	36.45	-1	17,662	-0.01%
2021/06/09	36	36.80	0.4	36.50	36.50	35.6	17,718	0.20%
2021/06/08	1	36.90	19	37.12	37.05	-18	17,866	-0.10%
2021/06/07	9	37.09	13.5	37.66	37.20	-4.5	18,242	-0.02%
2021/06/04	23	37.47	17	37.97	37.45	6	18,638	0.03%
2021/06/03	4	36.98	17	37.09	37.10	-13	19,392	-0.07%
2021/06/02	40	37.25	47	37.69	36.60	-7	20,601	-0.03%
2021/06/01	26	35.56	0	0.00	35.90	26	20,663	0.13%
2021/05/31	26	35.95	19	36.70	35.60	7	21,267	0.03%
2021/05/28	9.4	34.87	3	35.05	34.85	6.4	21,037	0.03%
2021/05/27	8	34.00	26	33.96	34.20	-18	21,094	-0.09%
2021/05/26	42	34.62	26	34.10	34.05	16	21,248	0.08%
2021/05/25	15.1	34.97	8	35.14	35.50	7.1	21,140	0.03%
2021/05/24	5	32.41	4	32.58	32.30	1	21,628	0.00%
2021/05/21	4	32.11	10	31.98	32.25	-6	22,278	-0.03%
2021/05/20	6	31.00	4.1	32.47	30.85	1.9	22,314	0.01%
2021/05/19	5	31.80	2	31.95	32.10	3	22,379	0.01%
2021/05/18	3.8	31.22	12	31.05	31.65	-8.2	22,487	-0.04%
2021/05/17	11	28.96	34	29.02	29.00	-23	22,431	-0.10%
2021/05/14	12	32.45	4	32.74	31.80	8	22,296	0.04%
2021/05/13	8	31.88	14	31.29	31.65	-6	22,147	-0.03%
2021/05/12	21	32.98	36.1	32.00	32.20	-15.1	22,025	-0.07%
2021/05/11	22	35.41	9	34.49	35.00	13	21,745	0.06%
2021/05/10	54	36.44	21	36.77	36.90	33	21,516	0.15%
2021/05/07	96	36.51	35	36.28	36.55	61	21,201	0.29%
2021/05/06	52	39.98	14	40.07	39.75	38	20,640	0.18%
2021/05/05	20	39.45	23	39.72	39.85	-3	20,309	-0.01%
2021/05/04	21	41.75	10.2	40.27	39.05	10.9	20,186	0.05%
2021/05/03	16	44.29	13	44.33	43.15	3	19,931	0.02%
2021/04/29	2	43.75	17	42.82	43.75	-15	19,648	-0.08%
2021/04/28	19	42.23	5.5	42.41	42.20	13.5	19,415	0.07%
2021/04/27	8	42.16	1	42.50	42.40	7	19,387	0.04%
2021/04/26	9	42.06	7.3	42.66	42.90	1.7	19,333	0.01%
2021/04/23	25	42.37	6	42.68	42.15	19	19,330	0.10%
2021/04/22	16.1	44.56	26	45.23	43.90	-10	19,196	-0.05%
2021/04/21	11.1	43.08	16.2	42.98	43.85	-5.1	18,650	-0.03%
2021/04/20	26	43.62	7.8	43.40	43.50	18.2	18,536	0.10%
2021/04/19	66.3	44.23	42.3	44.89	45.40	24	18,243	0.13%
2021/04/16	33	40.52	48.7	40.57	41.85	-15.7	17,802	-0.09%
2021/04/15	9.1	39.62	11	39.48	39.70	-1.9	17,843	-0.01%
2021/04/14	19	37.92	8	37.79	37.75	11	17,911	0.06%
2021/04/13	12	38.54	2	38.45	38.20	10	17,898	0.06%
2021/04/12	10.9	39.06	8.8	38.92	38.80	2.1	17,800	0.01%
2021/04/09	17	37.20	22	37.76	37.60	-5	17,620	-0.03%
2021/04/08	2	36.40	13	37.00	36.70	-11	17,569	-0.06%
2021/04/07	18	36.72	6	36.84	36.60	12	17,749	0.07%
2021/04/06	1	36.80	15	36.82	37.05	-14	17,717	-0.08%
2021/04/01	4	36.65	1	36.70	36.70	3	17,629	0.02%
2021/03/31	7	36.46	6	36.58	37.30	1	17,516	0.01%
2021/03/30	4	35.59	6	36.16	36.20	-2	17,267	-0.01%
2021/03/29	1	35.40	2	35.48	35.15	-1	17,241	-0.01%
2021/03/26	4	34.66	16	34.92	34.75	-12	17,774	-0.07%
2021/03/25	15	34.54	5	35.32	34.20	10	17,695	0.06%
2021/03/24	9	34.53	25	34.47	34.60	-16	17,537	-0.09%
2021/03/23	1.4	34.12	5	34.26	33.85	-3.6	17,399	-0.02%
2021/03/22	8	33.30	17	33.77	33.80	-9	17,312	-0.05%
2021/03/19	1	33.45	2	33.33	33.20	-1	17,702	-0.01%
2021/03/18	4	33.50	25	33.20	33.50	-21	17,826	-0.12%
2021/03/17	4.5	32.82	2	33.10	32.85	2.5	17,767	0.01%
2021/03/16	42	32.92	4	33.00	33.05	38	17,849	0.21%
2021/03/15	3	33.18	10.5	33.39	33.40	-7.5	17,647	-0.04%
2021/03/12	23	32.73	35	33.00	33.40	-12	17,469	-0.07%
2021/03/11	27	33.08	7.5	33.11	33.05	19.5	17,334	0.11%
2021/03/10	54	33.22	43	33.52	33.55	11	17,100	0.06%
2021/03/09	24.5	32.99	20	32.36	32.75	4.5	16,543	0.03%
2021/03/08	145	31.80	150	31.98	33.20	-5	15,618	-0.03%	大買/大賣/
2021/03/05	69	30.59	79.7	30.05	30.30	-10.7	14,299	-0.07%
2021/03/04	37	30.57	21	30.31	30.80	16	13,634	0.12%
2021/03/03	3	28.70	10	28.92	28.90	-7	12,912	-0.05%
2021/03/02	10	28.56	5	29.93	28.50	5	12,833	0.04%
2021/02/26	6	29.40	9	29.49	29.55	-3	12,619	-0.02%
2021/02/25	6	28.67	4.4	28.95	29.05	1.6	12,458	0.01%
2021/02/24	44.5	29.32	32	28.64	28.20	12.5	12,239	0.10%
2021/02/23	13	29.45	30	27.51	29.85	-17	11,405	-0.15%
2021/02/22	20	26.80	3	26.93	27.15	17	10,711	0.16%
2021/02/19	2	26.50	5	26.93	26.70	-3	10,613	-0.03%
2021/02/18	5	26.15	21	25.84	26.00	-16	10,517	-0.15%
2021/02/17	10	24.80	201	25.20	25.00	-191	10,474	-1.82%	大賣/鉅額交易
2021/02/05	0	0.00	7	23.83	23.75	-7	10,436	-0.07%
2021/02/04	0	0.00	10	23.95	23.60	-10	10,601	-0.09%
2021/02/03	12	23.70	7.2	24.03	23.90	4.8	11,083	0.04%
2021/02/02	0	0.00	0.1	23.40	23.65	-0.1	11,234	0.00%
2021/02/01	2.2	22.60	5	23.23	23.40	-2.8	11,368	-0.02%
2021/01/29	1	22.85	3	23.02	23.00	-2	11,407	-0.02%
2021/01/28	6	22.91	2	22.70	23.00	4	11,437	0.03%
2021/01/27	3	23.60	1	23.55	23.60	2	11,431	0.02%
2021/01/26	2	23.50	0	0.00	23.50	2	11,527	0.02%
2021/01/25	1	24.00	0	0.00	24.05	1	11,560	0.01%
2021/01/22	201	23.50	2	23.73	23.80	199	11,647	1.71%	大買/鉅額交易
2021/01/21	2	23.48	0	0.00	23.35	2	11,665	0.02%
2021/01/20	8	24.03	14	23.75	23.75	-6	11,720	-0.05%
2021/01/19	10	24.85	1	25.45	24.75	9	11,856	0.08%
2021/01/18	9	24.62	3	24.87	24.60	6	11,897	0.05%
2021/01/15	11	25.88	0.5	25.85	25.55	10.5	11,857	0.09%
2021/01/14	1	26.45	11	26.39	26.45	-10	11,857	-0.08%
2021/01/13	1	26.45	0	0.00	26.70	1	11,852	0.01%
2021/01/12	12	26.84	14	27.09	26.80	-2	11,835	-0.02%
2021/01/11	7	27.57	25	27.59	27.45	-18	11,797	-0.15%
2021/01/08	74	27.21	85	27.16	27.60	-11	12,139	-0.09%
2021/01/07	93	27.12	167.2	27.56	27.80	-74.2	11,721	-0.63%	大賣/
2021/01/06	25	25.65	40.1	25.40	25.30	-15.1	11,316	-0.13%
2021/01/05	5	25.10	8	25.26	25.40	-3	11,280	-0.03%
2021/01/04	47	25.64	30	25.88	25.75	17	11,234	0.15%
2020/12/31	8	25.75	5.1	25.30	25.45	2.9	11,063	0.03%
2020/12/30	13	25.74	13	25.02	24.70	0	10,787	0.00%
2020/12/29	3	24.92	1	25.00	24.90	2	10,551	0.02%
2020/12/24	0	0.00	1	24.45	24.45	-1	10,343	-0.01%
2020/12/23	1	24.00	1	24.30	24.15	0	10,293	0.00%
2020/12/22	13	24.53	33	25.14	23.90	-20	10,240	-0.20%
2020/12/21	20	23.50	22	23.63	23.65	-2	9,761	-0.02%
2020/12/18	2	23.00	0	0.00	22.90	2	9,782	0.02%
2020/12/17	4	23.11	13	23.05	23.20	-9	9,962	-0.09%
2020/12/16	0	0.00	7	23.51	23.65	-7	10,263	-0.07%
2020/12/15	15	24.24	20	24.10	23.35	-5	10,737	-0.05%
2020/12/14	20	24.92	25.4	24.91	25.00	-5.4	10,800	-0.05%
2020/12/11	5	24.00	6	23.68	23.70	-1	10,830	-0.01%
2020/12/10	7	23.66	20	23.81	23.55	-13	11,161	-0.12%
2020/12/09	0	0.00	30	22.97	23.00	-30	11,227	-0.27%
2020/12/08	0	0.00	20	23.45	23.15	-20	12,079	-0.17%
2020/12/07	73	23.48	31	23.64	23.20	42	12,792	0.33%
2020/12/04	13	23.33	6	23.63	23.60	7	12,743	0.05%
2020/12/03	0	0.00	3	22.70	22.65	-3	12,647	-0.02%
2020/12/02	4	22.55	1	22.65	22.55	3	12,928	0.02%
2020/12/01	0	0.00	8	23.65	23.15	-8	12,826	-0.06%
2020/11/30	2	23.60	37	23.50	23.80	-35	12,732	-0.27%
2020/11/27	3	23.37	5	23.20	23.25	-2	12,649	-0.02%
2020/11/25	0	0.00	10	22.93	23.00	-10	12,613	-0.08%
2020/11/24	3	22.80	29	22.98	22.80	-26	12,566	-0.21%
2020/11/23	1	23.05	81	23.02	23.35	-80	12,514	-0.64%
2020/11/20	20	22.70	0	0.00	22.80	20	12,438	0.16%
2020/11/17	10	22.15	22	22.73	22.90	-12	12,487	-0.10%
2020/11/16	55	22.51	1	22.40	22.80	54	12,582	0.43%
2020/11/13	5	22.95	5	23.13	23.10	0	12,481	0.00%
2020/11/12	78	23.20	32	23.11	23.45	46	12,626	0.36%
2020/11/11	6	24.10	117.3	23.93	23.95	-111.3	12,531	-0.89%	大賣/鉅額交易
2020/11/10	1	23.50	56	23.11	23.20	-55	12,053	-0.46%
2020/11/09	30	22.72	16	22.66	22.95	14	11,838	0.12%
2020/11/06	35	22.25	30	22.00	22.25	5	11,664	0.04%
2020/11/05	31	22.33	8	22.26	22.20	23	11,580	0.20%
2020/11/04	2	22.40	1	22.35	22.45	1	11,504	0.01%
2020/11/03	2	22.43	2	22.38	22.40	0	11,397	0.00%
2020/11/02	1	22.40	0	0.00	22.20	1	11,280	0.01%
2020/10/30	11	22.13	0	0.00	21.85	11	11,172	0.10%
2020/10/29	1	21.95	4	22.25	22.50	-3	11,001	-0.03%
2020/10/28	1.5	22.09	8	22.04	22.15	-6.5	10,884	-0.06%
2020/10/27	10	22.30	2	21.95	22.10	8	10,722	0.07%
2020/10/26	0	0.00	3	22.07	21.80	-3	10,449	-0.03%
2020/10/23	0	0.00	2	21.95	21.65	-2	10,299	-0.02%
2020/10/19	21	21.59	0	0.00	21.60	21	10,002	0.21%
2020/10/16	7	22.24	7	21.62	21.50	0	9,939	0.00%
2020/10/15	6	21.88	8	21.81	21.90	-2	9,479	-0.02%
2020/10/14	2	20.90	13	21.28	21.70	-11	9,276	-0.12%
2020/10/13	2	20.58	1	20.70	20.55	1	8,991	0.01%
2020/10/12	1	20.40	2	20.15	20.35	-1	8,798	-0.01%
2020/10/07	0	0.00	2	20.08	20.00	-2	8,717	-0.02%
2020/10/06	3	20.05	20	19.98	20.05	-17	8,698	-0.20%
2020/10/05	10	19.65	1	19.95	19.75	9	8,660	0.10%
2020/09/30	1	19.40	0	0.00	19.45	1	8,616	0.01%
2020/09/28	0	0.00	24	19.51	19.65	-24	8,546	-0.28%
2020/09/25	22	18.96	5	19.40	18.90	17	8,516	0.20%
2020/09/24	32	19.64	5	19.83	19.25	27	8,326	0.32%
2020/09/23	6	20.73	2	21.35	20.80	4	8,001	0.05%
2020/09/22	8	20.89	7	21.49	21.45	1	7,815	0.01%
2020/09/21	9	21.83	20	21.74	21.70	-11	7,557	-0.15%
2020/09/18	5.3	21.99	1	22.15	21.90	4.3	7,176	0.06%
2020/09/17	8	21.25	23.6	22.01	22.45	-15.6	6,583	-0.24%
2020/09/16	5	21.08	10	20.90	20.80	-5	5,838	-0.09%
2020/09/15	49	20.88	4.3	20.45	22.00	44.7	5,536	0.81%
2020/09/14	7	20.41	2.1	20.11	20.55	5	5,082	0.10%
2020/09/11	26	21.85	47	22.67	21.00	-21	4,814	-0.44%
2020/09/10	3	21.45	45	21.08	21.50	-42	3,904	-1.08%
2020/09/09	10	19.05	3.1	19.35	19.55	7	3,151	0.22%
2020/09/08	16	19.92	0	0.00	19.65	16	3,089	0.52%
2020/09/07	41	20.53	64	20.31	20.20	-23	2,992	-0.77%
2020/09/03	0	0.00	0.5	19.25	19.35	-0.5	2,709	-0.02%
2020/09/02	1	18.70	10	19.10	18.95	-9	2,691	-0.33%
2020/09/01	16	18.57	0	0.00	18.65	16	2,688	0.60%
2020/08/31	1	19.10	1	19.15	19.10	0	2,708	0.00%
2020/08/28	0	0.00	2	19.65	19.25	-2	2,748	-0.07%
2020/08/26	1	19.75	2	19.70	19.70	-1	2,759	-0.04%
2020/08/25	21	19.75	0	0.00	19.80	21	2,766	0.76%
2020/08/24	33	20.03	22	19.61	19.95	11	2,729	0.40%
2020/08/21	20	19.95	0	0.00	19.70	20	2,677	0.75%
2020/08/20	8	19.78	7	19.52	19.30	1	2,571	0.04%
2020/08/18	5	19.56	105	19.68	19.45	-100	2,370	-4.22%	大賣/
2020/08/17	3	18.65	6	18.74	18.80	-3	2,200	-0.14%
2020/08/13	3	17.82	0	0.00	17.80	3	2,206	0.14%
2020/08/11	0	0.00	3	18.05	17.95	-3	2,534	-0.12%
2020/08/06	0	0.00	5	17.70	17.70	-5	2,614	-0.19%
2020/07/27	5	17.20	0	0.00	17.20	5	3,082	0.16%
2020/07/24	5	17.90	0	0.00	17.75	5	3,109	0.16%
2020/07/17	1	19.30	0	0.00	19.10	1	3,073	0.03%
2020/07/10	0	0.00	0	19.05	19.05	0	3,243	0.00%
2020/07/07	1	19.20	0	0.00	19.20	1	3,312	0.03%
2020/07/06	0	0.00	0	19.35	19.45	0	3,327	0.00%
2020/06/24	0	0.00	10	19.00	19.00	-10	3,456	-0.29%
2020/06/19	1	18.90	0	0.00	18.65	1	3,561	0.03%
2020/06/16	12	19.05	0	0.00	19.05	12	3,630	0.33%
2020/06/12	0	0.00	8	18.40	18.70	-8	3,759	-0.21%
2020/06/11	46	19.14	0	0.00	18.90	46	3,772	1.22%
2020/06/10	17	19.44	0	0.00	19.40	17	3,726	0.46%
2020/06/09	26	19.58	0	0.00	19.55	26	3,734	0.70%
2020/06/04	0	0.00	5	19.45	19.50	-5	3,651	-0.14%
2020/06/02	0	0.00	0.9	19.40	19.40	-0.9	3,557	-0.03%
2020/05/29	0	0.00	2	19.20	19.00	-2	3,495	-0.06%
2020/05/28	0	0.00	5	19.45	19.20	-5	3,475	-0.14%
2020/05/27	0	0.00	0.3	19.45	19.45	-0.3	3,454	-0.01%
2020/05/26	1	19.45	0	0.00	19.40	1	3,424	0.03%
2020/05/22	10	19.60	0	0.00	19.00	10	3,304	0.30%
2020/05/21	6	19.35	0	0.00	19.35	6	3,226	0.19%
2020/05/20	6	19.32	12	19.63	19.20	-6	3,183	-0.19%
2020/05/19	15	19.40	11	19.82	19.90	4	3,085	0.13%
2020/05/18	10	18.55	3	18.60	18.50	7	2,803	0.25%
2020/05/15	0	0.00	4	18.10	18.15	-4	2,761	-0.14%
2020/05/14	6	17.55	0	0.00	17.40	6	2,711	0.22%
2020/05/12	0	0.00	1	18.15	18.05	-1	2,663	-0.04%
2020/05/08	1	18.65	0	0.00	18.60	1	2,566	0.04%
2020/05/07	0	0.00	10	18.75	19.05	-10	2,522	-0.40%
2020/05/06	41	19.09	32	18.91	18.80	9	2,476	0.36%
2020/04/30	0	0.00	6	18.15	18.20	-6	2,272	-0.26%
2020/04/23	1	16.40	0	0.00	16.30	1	2,125	0.05%
2020/04/15	1	16.90	0	0.00	16.95	1	1,905	0.05%
2020/04/13	0	0.00	3	16.80	16.80	-3	1,883	-0.16%
2020/04/10	0	0.00	3	15.90	16.25	-3	1,913	-0.16%
2020/04/06	0	0.00	6	14.48	14.75	-6	1,799	-0.33%
2020/03/27	2	13.55	0	0.00	13.50	2	1,652	0.12%
2020/03/24	10	13.05	0	0.00	13.10	10	1,497	0.67%
2020/03/23	0	0.00	5	12.15	12.30	-5	1,484	-0.34%
2020/03/20	0	0.00	4	12.70	12.70	-4	1,474	-0.27%
2020/03/19	9	11.67	6	12.30	11.65	3	1,406	0.21%
2020/03/18	7	13.36	0	0.00	12.90	7	1,338	0.52%
2020/03/17	5	14.00	2	14.50	14.10	3	1,246	0.24%
2020/03/16	6	15.93	0	0.00	15.50	6	1,173	0.51%
2020/03/12	3	17.80	0	0.00	17.80	3	1,091	0.27%
2020/03/03	10	19.55	0	19.50	19.60	10	1,019	0.98%
2020/02/03	0	0.00	1	18.50	18.50	-1	1,542	-0.06%
2020/01/31	4	19.15	0	0.00	19.10	4	1,579	0.25%
2020/01/30	0	0.00	3	19.10	19.10	-3	1,656	-0.18%
2020/01/20	0	0.00	10	20.75	20.75	-10	1,726	-0.58%
2020/01/07	0	0.00	1	21.70	21.60	-1	2,084	-0.05%
2020/01/06	1	21.95	0	0.00	22.00	1	2,072	0.05%
2020/01/03	1	21.70	7	21.74	21.80	-6	2,007	-0.30%
2020/01/02	0	0.00	4	21.20	21.15	-4	1,974	-0.20%
2019/12/23	5	21.20	0	0.00	21.25	5	2,028	0.25%
2019/12/19	3	21.00	0	0.00	21.15	3	2,081	0.14%
2019/12/09	0	0.00	5	20.60	20.75	-5	2,377	-0.21%
2019/12/06	5	20.60	0	0.00	20.65	5	2,395	0.21%
2019/12/02	4	20.74	14	20.89	20.65	-10	2,460	-0.41%
2019/11/27	0	0.00	1	21.25	21.25	-1	2,460	-0.04%
2019/11/22	1	21.40	0	0.00	21.40	1	2,441	0.04%
2019/11/18	2	21.50	0	0.00	21.25	2	2,448	0.08%
2019/11/14	1	21.55	2	21.48	21.50	-1	2,437	-0.04%
2019/11/13	1	22.10	0	0.00	22.15	1	2,371	0.04%
2019/11/11	3	22.88	0	0.00	22.40	3	2,440	0.12%
2019/11/08	4	23.23	2	23.45	23.45	2	2,508	0.08%
2019/11/07	1	22.80	3	23.13	23.20	-2	2,443	-0.08%
2019/11/06	0	22.85	2	23.00	23.00	-2	2,405	-0.08%
2019/11/05	2	22.95	2	22.93	22.80	0	2,368	0.00%
2019/11/04	1	22.70	36	22.60	22.85	-35	2,359	-1.48%
2019/10/31	0	0.00	6	22.54	22.50	-6	2,364	-0.25%
2019/10/30	0	0.00	3	22.70	22.60	-3	2,316	-0.13%
2019/10/29	2	22.35	25.1	22.60	22.75	-23.1	2,279	-1.01%
2019/10/28	0	0.00	15	22.26	22.60	-15	2,205	-0.68%
2019/10/25	0	0.00	6	21.96	22.00	-6	2,114	-0.28%
2019/10/24	0	0.00	6	21.90	21.95	-6	2,098	-0.29%
2019/10/23	1	21.60	12.8	21.62	21.75	-11.8	2,121	-0.56%
2019/10/22	1	21.10	4	21.10	21.20	-3	2,117	-0.14%
2019/10/21	0	0.00	2	20.75	20.70	-2	2,080	-0.10%
2019/10/18	0	0.00	0.3	20.15	20.15	-0.3	2,060	-0.02%
2019/10/17	0	0.00	0.5	20.00	20.00	-0.5	2,059	-0.02%
2019/10/16	0	0.00	4	19.40	19.60	-4	2,051	-0.20%
2019/10/09	1	19.50	0	0.00	19.35	1	2,070	0.05%
2019/10/08	0	0.00	1	19.70	19.65	-1	2,080	-0.05%
2019/10/07	3	19.70	1	19.85	19.80	2	2,088	0.10%
2019/10/04	0	0.00	6	19.90	19.95	-6	2,091	-0.29%
2019/10/03	0	0.00	8	19.93	20.00	-8	2,117	-0.38%
2019/10/02	1.4	19.90	3	19.95	19.85	-1.6	2,134	-0.07%
2019/10/01	2	19.83	4	19.93	19.80	-2	2,151	-0.09%
2019/09/27	4	19.94	1	20.15	19.85	3	2,168	0.14%
2019/09/26	1	20.25	3	20.25	20.05	-2	2,171	-0.09%
2019/09/25	3	20.22	3	20.33	20.20	0	2,187	0.00%
2019/09/24	3	20.57	8	20.61	20.45	-5	2,196	-0.23%
2019/09/23	11	20.57	40	20.59	20.60	-29	2,171	-1.34%
2019/09/20	3	20.12	1	20.25	20.10	2	2,148	0.09%
2019/09/19	3.4	19.92	1.1	20.00	19.90	2.3	2,150	0.11%
2019/09/18	2.2	20.02	6.3	19.91	19.95	-4.2	2,154	-0.19%
2019/09/17	11.3	20.29	16	20.26	20.20	-4.7	2,132	-0.22%
2019/09/16	31	20.62	25.2	20.37	20.40	5.8	2,137	0.27%
2019/09/12	1	19.40	1	19.50	19.40	0	2,027	0.00%
2019/09/11	1	19.30	3	19.38	19.35	-2	2,063	-0.10%
2019/09/10	0	0.00	7	19.29	19.25	-7	2,073	-0.34%
2019/09/09	2	19.10	1	19.30	19.10	1	2,087	0.05%
2019/09/06	9	19.32	2	19.65	19.10	7	2,087	0.34%
2019/09/05	0	0.00	14	19.49	19.55	-14	2,063	-0.68%
2019/09/04	2	19.30	1	19.35	19.30	1	2,046	0.05%
2019/09/03	1	19.25	2	19.33	19.25	-1	2,066	-0.05%
2019/09/02	0	0.00	27	19.13	19.10	-27	2,077	-1.30%
2019/08/30	3	18.97	30	18.96	18.95	-27	2,075	-1.30%
2019/08/29	0	0.00	1	18.90	18.85	-1	2,074	-0.05%
2019/08/28	2	18.98	7	18.99	18.95	-5	2,075	-0.24%
2019/08/27	4	18.98	0	0.00	18.90	4	2,079	0.19%
2019/08/26	3	19.25	5	19.32	19.20	-2	2,105	-0.09%
2019/08/23	15	19.44	17	19.45	19.55	-2	2,101	-0.10%
2019/08/22	3	19.00	26	19.00	19.15	-23	2,127	-1.08%
2019/08/21	8	18.85	10	18.98	18.90	-2	2,143	-0.09%
2019/08/20	0	0.00	8	19.01	19.00	-8	2,141	-0.37%
2019/08/19	14	18.70	25	18.70	18.80	-11	2,134	-0.52%
2019/08/16	19	18.23	22	18.27	18.30	-3	2,113	-0.14%
2019/08/15	10	18.03	20	18.05	18.05	-10	2,118	-0.47%
2019/08/14	6	18.63	15	18.65	18.50	-9	2,128	-0.42%
2019/08/13	51	18.97	8	18.73	18.75	43	2,084	2.06%
2019/08/12	2	20.00	2	20.13	20.05	0	2,056	0.00%
2019/08/07	10	20.40	0	0.00	20.20	10	2,164	0.46%
2019/08/06	3	20.10	4	19.95	20.30	-1	2,172	-0.05%
2019/08/05	11	20.10	18	20.14	20.20	-7	2,168	-0.32%
2019/08/02	10	20.79	8	20.65	20.60	2	2,156	0.09%
2019/08/01	10	21.24	9	21.26	21.10	1	2,162	0.05%
2019/07/31	18	21.51	2	21.68	21.40	16	2,165	0.74%
2019/07/30	12	21.67	3	21.75	21.70	9	2,166	0.42%
2019/07/29	6	21.75	0	0.00	21.80	6	2,203	0.27%
2019/07/26	5	21.93	0	0.00	21.90	5	2,250	0.22%
2019/07/25	10	21.71	7	21.86	22.15	3	2,239	0.13%
2019/07/24	12	24.28	4	24.23	24.15	8	2,155	0.37%
2019/07/23	0	0.00	12	24.25	24.25	-12	2,081	-0.58%
2019/07/22	0	0.00	6	24.18	24.15	-6	2,039	-0.29%
2019/07/19	5	24.03	0	0.00	24.05	5	2,015	0.25%
2019/07/18	1	24.15	2	24.15	24.05	-1	2,024	-0.05%
2019/07/17	2.5	24.02	0.1	24.10	24.10	2.4	2,021	0.12%
2019/07/16	0	0.00	9	24.13	24.15	-9	2,019	-0.45%
2019/07/15	0	0.00	14	24.04	24.10	-14	2,008	-0.70%
2019/07/12	15	23.90	8	23.92	23.90	7	2,007	0.35%
2019/07/11	4	23.63	11	23.72	23.75	-7	2,014	-0.35%
2019/07/10	4	23.48	10	23.60	23.60	-6	2,020	-0.30%
2019/07/09	18	23.38	6	23.53	23.40	12	2,016	0.60%
2019/07/08	46	23.46	13	23.69	23.50	33	2,021	1.63%
2019/07/05	11	23.61	9	23.68	23.55	2	2,024	0.10%
2019/07/04	8	23.51	12	23.63	23.60	-4	2,035	-0.20%
2019/07/03	12	23.52	16	23.68	23.50	-4	2,060	-0.19%
2019/07/02	33	23.71	5	23.72	23.65	28	2,086	1.34%
2019/07/01	5	23.90	4	24.03	23.90	1	2,082	0.05%
2019/06/28	4	23.85	5	23.97	23.90	-1	2,099	-0.05%
2019/06/27	16	23.80	12	23.72	23.85	4	2,128	0.19%
2019/06/26	8	23.43	4	23.53	23.45	4	2,097	0.19%
2019/06/25	2	23.50	1	23.65	23.50	1	2,095	0.05%
2019/06/24	4	23.51	7	23.61	23.60	-3	2,094	-0.14%
2019/06/21	4	23.43	2	23.68	23.40	2	2,098	0.10%
2019/06/20	7	23.40	10	23.49	23.60	-3	2,094	-0.14%
2019/06/19	1	23.30	11	23.20	23.30	-10	2,081	-0.48%
2019/06/18	5	22.86	2	22.98	22.95	3	2,072	0.14%
2019/06/17	5	22.99	8	23.00	23.00	-3	2,080	-0.14%
2019/06/14	1	22.75	5	22.80	22.80	-4	2,076	-0.19%
2019/06/13	0	0.00	7	22.58	22.70	-7	2,124	-0.33%
2019/06/12	7	22.43	0	0.00	22.40	7	2,320	0.30%
2019/06/11	1	22.30	7	22.37	22.45	-6	2,349	-0.26%
2019/06/10	3	21.90	3	22.10	22.05	0	2,381	0.00%
2019/06/06	1	21.85	3	21.85	21.85	-2	2,431	-0.08%
2019/06/05	0	0.00	4	21.93	21.85	-4	2,512	-0.16%
2019/06/04	5	21.73	8	21.74	21.70	-3	2,613	-0.11%
2019/06/03	8	21.71	30	21.78	21.75	-22	2,685	-0.82%
2019/05/31	3	21.93	14	21.95	22.00	-11	2,682	-0.41%
2019/05/30	1	21.80	1	21.80	21.70	0	2,653	0.00%
2019/05/29	14	21.79	1	21.90	21.65	13	2,667	0.49%
2019/05/28	5	21.40	19	22.17	22.45	-14	2,632	-0.53%
2019/05/27	2	21.25	15	21.38	21.50	-13	2,630	-0.49%
2019/05/24	1	21.10	1	21.30	21.15	0	2,639	0.00%
2019/05/23	14	21.19	2	21.23	21.15	12	2,677	0.45%
2019/05/22	15	21.48	2	21.73	21.30	13	2,697	0.48%
2019/05/21	5	21.60	7	21.30	21.55	-2	2,709	-0.07%
2019/05/20	6	20.93	1	21.25	20.90	5	2,704	0.18%
2019/05/17	9	21.23	1	21.25	21.00	8	2,707	0.30%
2019/05/16	15	21.84	4	21.85	21.70	11	2,681	0.41%
2019/05/15	6	22.28	0	22.35	22.15	6	2,671	0.22%
2019/05/14	4	22.50	2	22.58	22.65	2	2,632	0.08%
2019/05/13	2	22.68	0	0.00	22.75	2	2,669	0.07%
2019/05/10	5	22.87	1	23.00	22.80	4	2,684	0.15%
2019/05/09	3	22.95	2	23.18	22.90	1	2,721	0.04%
2019/05/08	8	22.96	4	23.03	23.00	4	2,706	0.15%
2019/05/07	3	23.22	2	23.38	23.20	1	2,711	0.04%
2019/05/06	3	23.17	6	23.32	23.20	-3	2,712	-0.11%
2019/05/03	1	23.30	19	23.26	23.35	-18	2,675	-0.67%
2019/05/02	0	0.00	4	22.95	22.95	-4	2,615	-0.15%
2019/04/29	0	0.00	8	22.78	22.75	-8	2,649	-0.30%
2019/04/26	4	22.88	0	0.00	22.85	4	2,674	0.15%
2019/04/25	1	23.00	2	23.13	23.00	-1	2,723	-0.04%
2019/04/24	1	23.00	3	23.03	23.05	-2	2,729	-0.07%
2019/04/23	10	22.95	1	22.95	22.95	9	2,743	0.33%
2019/04/22	1	22.90	3	23.02	22.90	-2	2,761	-0.07%
2019/04/19	1	22.70	0	0.00	22.75	1	2,785	0.04%
2019/04/18	10	22.81	0	0.00	22.65	10	2,855	0.35%
2019/04/17	1	22.95	3	22.90	22.95	-2	2,946	-0.07%
2019/04/16	5	22.67	1	22.85	22.70	4	2,972	0.13%
2019/04/15	0	0.00	1	22.80	22.70	-1	2,979	-0.03%
2019/04/12	9	22.65	4	22.81	22.60	5	3,009	0.17%
2019/04/11	6	22.82	0	0.00	22.75	6	3,000	0.20%
2019/04/10	4	22.95	4	22.98	23.00	0	2,975	0.00%
2019/04/09	5	23.07	4	23.08	23.10	1	2,947	0.03%
2019/04/08	3	22.82	4	22.86	22.85	-1	2,925	-0.03%
2019/04/03	3	22.55	2	22.60	22.55	1	2,921	0.03%
2019/04/02	14	22.40	5	22.43	22.35	9	2,922	0.31%
2019/04/01	16	22.60	0	0.00	22.50	16	2,932	0.55%
2019/03/29	11	22.67	1	22.70	22.70	10	2,887	0.35%
2019/03/28	24	22.67	0	0.00	22.60	24	2,925	0.82%
2019/03/27	7	22.75	4	22.83	22.75	3	2,922	0.10%
2019/03/26	4	22.73	5	22.81	22.75	-1	2,922	-0.03%
2019/03/25	5	22.61	2	22.68	22.65	3	2,926	0.10%
2019/03/22	30	22.99	3	23.03	22.85	27	2,923	0.92%
2019/03/21	2	22.90	2	22.88	22.90	0	2,905	0.00%
2019/03/20	4	22.59	2	22.65	22.65	2	2,901	0.07%
2019/03/19	6	22.64	1	22.75	22.65	5	2,917	0.17%
2019/03/18	7	22.43	9	22.56	22.75	-2	2,933	-0.07%
2019/03/15	38	22.30	18.3	22.50	22.50	19.7	2,910	0.68%
2019/03/14	8	22.78	2	22.88	22.80	6	2,786	0.22%
2019/03/13	9	23.02	3	22.95	22.95	6	2,807	0.21%
2019/03/12	1	23.25	7	23.38	23.35	-6	2,821	-0.21%
2019/03/11	27.1	23.42	17	23.44	23.30	10.1	2,831	0.36%
2019/03/08	19	23.51	9	23.65	23.75	10	2,846	0.35%
2019/03/07	15	24.07	21	24.21	23.95	-6	2,800	-0.21%
2019/03/06	1	23.75	4	23.85	23.90	-3	2,755	-0.11%
2019/03/05	13	23.77	13	23.83	23.85	0	2,759	0.00%
2019/03/04	21	23.80	6	23.87	23.90	15	2,754	0.54%
2019/02/27	1	23.50	4	23.55	23.60	-3	2,745	-0.11%
2019/02/22	8	23.63	2	23.60	23.60	6	2,735	0.22%
2019/02/21	4	23.85	0	0.00	23.85	4	2,714	0.15%
2019/02/20	4	23.98	8	24.08	23.95	-4	2,713	-0.15%
2019/02/19	9	23.83	15	23.92	23.90	-6	2,691	-0.22%
2019/02/18	0	0.00	1	23.70	23.65	-1	2,675	-0.04%
2019/02/15	27	23.74	6	23.55	23.45	21	2,687	0.78%
2019/02/14	0	0.00	17	24.14	24.25	-17	2,665	-0.64%
2019/02/13	10	23.72	9	23.78	23.85	1	2,635	0.04%
2019/02/12	14	24.09	8	24.03	24.05	6	2,639	0.23%
2019/02/11	8	23.72	10	23.85	23.80	-2	2,677	-0.07%
2019/01/30	9	23.57	11	23.51	23.50	-2	2,668	-0.07%
2019/01/29	7	23.04	5	23.14	23.15	2	2,653	0.08%
2019/01/28	13	23.28	7	23.31	23.20	6	2,692	0.22%
2019/01/25	2	22.85	8	23.01	23.05	-6	2,732	-0.22%
2019/01/24	9	22.84	2.2	23.04	22.80	6.8	2,734	0.25%
2019/01/23	2	23.03	0	0.00	23.00	2	2,741	0.07%
2019/01/22	11	23.04	3	23.27	23.20	8	2,758	0.29%
2019/01/21	6	23.18	10	23.31	23.30	-4	2,781	-0.14%
2019/01/18	7	23.11	19	23.15	23.15	-12	2,770	-0.43%
2019/01/17	29	23.11	22	23.15	22.90	7	2,799	0.25%
2019/01/16	3	22.83	4	22.99	23.05	-1	2,797	-0.04%
2019/01/15	4	23.01	11	23.03	22.90	-7	2,831	-0.25%
2019/01/14	5	22.67	8	22.73	22.75	-3	2,873	-0.10%
2019/01/11	9	22.68	2	22.95	22.55	7	3,031	0.23%
2019/01/10	18	23.07	20	23.03	22.90	-2	3,225	-0.06%
2019/01/09	29	22.91	41	22.83	22.90	-12	3,218	-0.37%
2019/01/08	11	22.01	18	22.01	22.10	-7	3,152	-0.22%
2019/01/07	0	0.00	4	21.38	21.40	-4	3,122	-0.13%
2019/01/04	8	20.68	23	20.82	21.00	-15	3,128	-0.48%
2019/01/03	15	21.60	0	0.00	21.35	15	3,160	0.47%
2019/01/02	4	21.95	1	22.20	21.85	3	3,156	0.10%
2018/12/28	5	21.96	0	0.00	22.00	5	3,185	0.16%
2018/12/27	5	22.01	3	22.27	22.00	2	3,242	0.06%
2018/12/26	113	22.03	0	0.00	22.00	113	3,249	3.48%	大買/鉅額交易
2018/12/25	2	22.18	13	22.48	22.75	-11	3,278	-0.34%
2018/12/24	5	22.72	45	22.33	22.70	-40	3,336	-1.20%
2018/12/21	15	21.76	22	21.91	21.60	-7	3,364	-0.21%
2018/12/20	5	21.75	0	0.00	21.70	5	3,373	0.15%
2018/12/19	2	22.05	1	22.10	22.10	1	3,418	0.03%
2018/12/18	9	22.13	1	22.45	22.25	8	3,530	0.23%
2018/12/17	10	22.61	4	22.83	22.50	6	3,612	0.17%
2018/12/14	6	22.80	4	22.90	22.80	2	3,674	0.05%
2018/12/12	1	23.05	5	23.14	23.20	-4	3,691	-0.11%
2018/12/11	0	0.00	6	22.97	22.75	-6	3,687	-0.16%
2018/12/10	10	22.56	11	22.41	22.60	-1	3,700	-0.03%
2018/12/07	7	22.89	7	22.88	23.00	0	3,723	0.00%
2018/12/06	30	22.58	37	22.68	22.30	-7	3,704	-0.19%
2018/12/05	24	22.93	15	23.09	22.75	9	3,764	0.24%
2018/12/04	47	23.29	27	23.34	23.10	20	3,865	0.52%
2018/12/03	46	22.64	52	22.76	23.10	-6	3,829	-0.16%
2018/11/30	15	21.31	27	21.32	21.60	-12	3,764	-0.32%
2018/11/29	2	20.80	10	20.76	20.85	-8	3,739	-0.21%
2018/11/28	6	20.30	4	20.48	20.45	2	3,721	0.05%
2018/11/26	3	20.40	3	20.52	20.40	0	3,730	0.00%
2018/11/23	11	20.47	12	20.61	20.30	-1	3,747	-0.03%
2018/11/22	5	20.41	8	20.49	20.45	-3	3,770	-0.08%
2018/11/21	5	20.20	10	20.03	20.25	-5	3,806	-0.13%
2018/11/20	12	20.16	0	0.00	20.10	12	3,818	0.31%
2018/11/19	10	20.45	2	20.45	20.45	8	3,848	0.21%
2018/11/16	16	20.67	5	20.76	20.55	11	3,924	0.28%
2018/11/15	8	20.66	22	20.77	20.85	-14	4,041	-0.35%
2018/11/14	13	20.77	4	20.78	20.60	9	4,062	0.22%
2018/11/13	37	20.49	48	20.67	21.15	-11	4,129	-0.27%
2018/11/12	0	0.00	11	20.37	20.50	-11	4,115	-0.27%
2018/11/09	17	20.20	23	20.00	20.20	-6	4,142	-0.14%
2018/11/08	46	20.18	27	20.30	20.35	19	4,356	0.44%
2018/11/07	21	19.31	16	19.33	19.45	5	4,453	0.11%
2018/11/06	26	18.98	7	18.91	19.00	19	4,447	0.43%
2018/11/05	9	18.45	24	18.55	18.70	-15	4,414	-0.34%
2018/11/02	13	18.42	5	18.60	18.40	8	4,370	0.18%
2018/11/01	18	18.50	13	18.61	18.65	5	4,324	0.12%
2018/10/31	2	18.20	23	18.19	18.30	-21	4,317	-0.49%
2018/10/30	7	17.64	8	17.88	17.85	-1	4,298	-0.02%
2018/10/29	21	17.61	20	17.87	17.60	1	4,302	0.02%
2018/10/26	2	17.70	1	18.00	17.95	1	4,286	0.02%
2018/10/25	12	17.71	1	18.00	17.60	11	4,287	0.26%
2018/10/24	22	18.37	5	18.45	18.45	17	4,259	0.40%
2018/10/23	4	18.60	53	18.66	18.80	-49	4,221	-1.16%
2018/10/22	3	18.50	18	18.48	18.90	-15	4,191	-0.36%
2018/10/19	74	18.19	23	18.39	18.15	51	4,177	1.22%
2018/10/18	16	20.24	0	0.00	19.50	16	4,094	0.39%
2018/10/17	7	21.81	4	22.00	21.25	3	3,885	0.08%
2018/10/16	10	22.29	2	22.55	22.05	8	3,833	0.21%
2018/10/15	8	22.53	1	22.70	22.70	7	3,797	0.18%
2018/10/12	7	22.32	11	22.53	22.80	-4	3,786	-0.11%
2018/10/11	19	23.24	13	23.37	22.65	6	3,769	0.16%
2018/10/09	8	24.86	20	25.04	25.15	-12	3,719	-0.32%
2018/10/08	6	24.96	2	25.23	25.00	4	3,715	0.11%
2018/10/05	13	24.77	28	24.93	25.25	-15	3,692	-0.41%
2018/10/04	4	24.81	4	25.05	24.90	0	3,642	0.00%
2018/10/03	12	25.23	0	0.00	25.00	12	3,616	0.33%
2018/10/02	6	25.53	9	25.72	25.50	-3	3,560	-0.08%
2018/10/01	3	25.42	2	25.50	25.40	1	3,510	0.03%
2018/09/28	19.9	25.58	3	25.92	25.50	16.9	3,500	0.48%
2018/09/27	4	25.54	5	25.81	25.65	-1	3,485	-0.03%
2018/09/26	5	25.35	15	25.60	25.65	-10	3,468	-0.29%
2018/09/25	12	25.33	9	25.66	25.35	3	3,474	0.09%
2018/09/21	5	24.86	28	24.98	25.40	-23	3,475	-0.66%
2018/09/20	114	24.53	3	25.20	24.35	111	3,449	3.22%	大買/鉅額交易
2018/09/19	17	24.94	3	25.03	24.85	14	3,434	0.41%
2018/09/18	4	24.93	6	25.15	24.85	-2	3,456	-0.06%
2018/09/17	4	25.25	0	0.00	25.30	4	3,472	0.12%
2018/09/14	0	0.00	1	25.45	25.50	-1	3,469	-0.03%
2018/09/13	3	25.35	1	25.25	25.35	2	3,429	0.06%
2018/09/12	6	25.08	2	25.65	25.00	4	3,399	0.12%
2018/09/11	19	25.53	18	25.50	25.25	1	3,361	0.03%
2018/09/10	34	26.58	4	26.80	25.95	30	3,259	0.92%
2018/09/07	7	28.51	9	28.77	28.45	-2	3,165	-0.06%
2018/09/06	5	28.67	2	28.80	28.60	3	3,145	0.10%
2018/09/05	11	29.35	4	29.41	29.30	7	3,113	0.22%
2018/09/04	1	29.65	5	29.76	29.70	-4	3,096	-0.13%
2018/09/03	5	29.80	0	0.00	29.65	5	3,118	0.16%
2018/08/31	1	29.85	5	30.04	30.05	-4	3,179	-0.13%
2018/08/30	2	29.85	0	0.00	29.80	2	3,206	0.06%
2018/08/29	1	29.95	0	0.00	29.95	1	3,214	0.03%
2018/08/28	2	30.00	0	0.00	30.05	2	3,238	0.06%
2018/08/27	6	30.30	0	0.00	30.15	6	3,258	0.18%
2018/08/24	0	0.00	35	30.02	30.30	-35	3,252	-1.08%
2018/08/23	5	30.36	0	0.00	30.15	5	3,265	0.15%
2018/08/22	3	30.60	4	30.94	31.00	-1	3,181	-0.03%
2018/08/21	11	30.30	0	0.00	30.40	11	3,095	0.36%
2018/08/20	4	30.46	7	30.64	30.40	-3	3,098	-0.10%
2018/08/17	2	30.15	5	30.33	30.15	-3	3,059	-0.10%
2018/08/16	8	30.23	4	30.34	30.35	4	3,104	0.13%
2018/08/15	6	30.46	40	30.64	30.75	-34	3,149	-1.08%
2018/08/14	0	0.00	22	29.11	30.00	-22	2,956	-0.74%
2018/08/13	8	28.33	13	28.45	28.20	-5	2,872	-0.17%
2018/08/10	12	28.67	5	28.77	28.75	7	3,002	0.23%
2018/08/09	9	28.87	4	29.05	28.85	5	3,040	0.16%
2018/08/08	0	0.00	4	29.10	29.05	-4	3,176	-0.13%
2018/08/07	6	28.71	4	28.89	28.90	2	3,291	0.06%
2018/08/06	8	28.83	0	0.00	28.90	8	3,341	0.24%
2018/08/03	3	28.83	18.2	29.06	28.90	-15.2	3,377	-0.45%
2018/08/02	38	28.99	6	28.93	28.65	32	3,423	0.93%
2018/08/01	4	29.06	2	29.35	29.25	2	3,555	0.06%
2018/07/31	5	28.75	11	28.88	29.00	-6	3,558	-0.17%
2018/07/30	2	28.43	4	28.64	28.45	-2	3,534	-0.06%
2018/07/27	4	28.36	5	28.59	28.35	-1	3,525	-0.03%
2018/07/26	0	0.00	12.6	28.33	28.35	-12.6	3,529	-0.36%
2018/07/25	7	30.20	8	30.22	30.40	-1	3,494	-0.03%
2018/07/24	3	29.60	4	29.83	29.90	-1	3,448	-0.03%
2018/07/23	3	29.58	5	29.71	29.55	-2	3,462	-0.06%
2018/07/20	2	29.33	3	29.50	29.55	-1	3,518	-0.03%
2018/07/19	0	0.00	3	29.43	29.30	-3	3,528	-0.09%
2018/07/18	5	29.24	7	29.26	29.20	-2	3,575	-0.06%
2018/07/17	8	29.29	0	0.00	29.25	8	3,613	0.22%
2018/07/16	6	29.57	1	29.55	29.55	5	3,666	0.14%
2018/07/13	5	29.61	3	29.90	29.85	2	3,785	0.05%
2018/07/12	4	29.49	3	29.73	29.80	1	3,881	0.03%
2018/07/11	5	29.55	2	29.58	29.60	3	3,933	0.08%
2018/07/10	1	29.30	6	29.45	29.60	-5	4,072	-0.12%
2018/07/09	7	28.98	2	29.20	29.00	5	4,146	0.12%
2018/07/06	14	28.92	4	29.01	28.90	10	4,183	0.24%
2018/07/05	6	29.56	1	29.25	29.50	5	4,268	0.12%
2018/07/04	7	29.71	9	29.85	29.80	-2	4,309	-0.05%
2018/07/03	17	30.28	3	30.08	29.85	14	4,406	0.32%
2018/07/02	4	30.63	18	30.68	30.80	-14	4,364	-0.32%
2018/06/29	4	30.04	10	30.13	30.30	-6	4,270	-0.14%
2018/06/28	3	29.85	14	29.80	29.60	-11	4,308	-0.26%
2018/06/27	0	0.00	20	29.02	29.60	-20	4,291	-0.47%
2018/06/26	18	28.30	14	28.32	28.40	4	4,318	0.09%
2018/06/25	10	28.98	4	29.38	28.80	6	4,390	0.14%
2018/06/22	5	29.15	6	29.38	29.10	-1	4,404	-0.02%
2018/06/21	8	29.29	19	29.41	29.25	-11	4,479	-0.25%
2018/06/20	23	29.42	6	29.88	29.35	17	4,515	0.38%
2018/06/19	11	29.71	0	0.00	29.60	11	4,576	0.24%
2018/06/15	7	29.76	15	30.11	30.00	-8	4,706	-0.17%
2018/06/14	4	29.85	0	0.00	29.80	4	4,730	0.08%
2018/06/13	4	30.06	0	0.00	29.95	4	4,872	0.08%
2018/06/12	1	29.95	3	30.10	30.00	-2	5,081	-0.04%
2018/06/11	9	30.04	1	30.45	30.00	8	5,111	0.16%
2018/06/08	7	30.36	13	30.53	30.20	-6	5,137	-0.12%
2018/06/07	2	30.18	13	30.28	30.15	-11	5,118	-0.21%
2018/06/06	11	29.94	1	30.05	29.95	10	5,174	0.19%
2018/06/05	15	30.08	15	30.05	29.90	0	5,233	0.00%
2018/06/04	17	30.10	1	30.25	30.00	16	5,229	0.31%
2018/06/01	0	0.00	28	30.15	30.25	-28	5,208	-0.54%
2018/05/31	19	29.98	2	30.35	29.85	17	5,260	0.32%
2018/05/30	4	29.96	1	30.15	30.15	3	5,268	0.06%
2018/05/29	5	30.10	2	30.33	30.20	3	5,338	0.06%
2018/05/28	8	30.26	0	0.00	30.20	8	5,369	0.15%
2018/05/25	8	30.48	1	30.50	30.50	7	5,387	0.13%
2018/05/24	7	30.86	2	31.35	30.80	5	5,368	0.09%
2018/05/23	12	31.55	8	31.86	31.40	4	5,350	0.07%
2018/05/22	4	31.88	4	32.16	31.85	0	5,329	0.00%
2018/05/21	8	32.44	10	32.56	32.10	-2	5,368	-0.04%
2018/05/18	17	31.97	12	32.13	32.20	5	5,286	0.09%
2018/05/17	1	31.35	2	31.48	31.40	-1	5,210	-0.02%
2018/05/16	20	31.31	20	31.01	31.60	0	5,245	0.00%
2018/05/15	20	30.24	4	30.58	30.15	16	5,151	0.31%
2018/05/14	3	30.53	6	30.56	30.65	-3	5,121	-0.06%
2018/05/11	1	30.75	2	30.93	30.90	-1	5,122	-0.02%
2018/05/10	5	30.52	2	30.68	30.50	3	5,108	0.06%
2018/05/09	15	31.04	5	30.58	30.30	10	5,070	0.20%
2018/05/08	0	0.00	1	32.25	32.15	-1	4,960	-0.02%
2018/05/07	1	31.65	4	32.08	32.05	-3	5,050	-0.06%
2018/05/04	0	0.00	1	31.75	31.60	-1	5,285	-0.02%
2018/05/03	2	31.43	0	0.00	31.45	2	5,370	0.04%
2018/05/02	3	31.63	0	0.00	31.70	3	5,422	0.06%
2018/04/30	3	31.80	2	31.90	31.95	1	5,423	0.02%
2018/04/27	2	31.98	1	32.20	32.20	1	5,429	0.02%
2018/04/26	1	32.20	1	32.95	32.20	0	5,437	0.00%
2018/04/25	1	31.85	1	32.05	32.20	0	5,412	0.00%
2018/04/24	1	32.25	0	0.00	32.15	1	5,465	0.02%
2018/04/23	3	32.98	0	0.00	32.70	3	5,464	0.05%
2018/04/19	0	0.00	8	34.70	33.90	-8	5,523	-0.14%
2018/04/18	8	34.15	3	34.00	34.20	5	5,693	0.09%
2018/04/17	0	0.00	1	33.30	33.20	-1	5,704	-0.02%
2018/04/16	2	34.15	3	33.72	33.95	-1	5,726	-0.02%
2018/04/13	3	33.07	1	33.40	33.20	2	5,722	0.04%
2018/04/12	5	32.65	3	32.93	33.15	2	5,683	0.04%
2018/04/11	2	32.40	0	0.00	32.40	2	5,689	0.04%
2018/04/10	4	32.61	5	33.09	33.10	-1	5,668	-0.02%
2018/04/09	0	0.00	7	32.57	32.70	-7	5,656	-0.12%
2018/04/03	3	31.75	0	0.00	31.90	3	5,601	0.05%
2018/04/02	1	32.00	1	32.40	32.40	0	5,906	0.00%
2018/03/31	1	32.50	4	32.35	32.50	-3	6,027	-0.05%
2018/03/30	0	0.00	2	31.63	31.50	-2	6,321	-0.03%
2018/03/29	3	31.17	0	0.00	31.10	3	6,503	0.05%
2018/03/28	0	0.00	1	32.00	32.00	-1	6,607	-0.02%
2018/03/27	0	0.00	10	31.62	31.80	-10	6,802	-0.15%
2018/03/26	7	31.07	3	31.48	31.20	4	7,123	0.06%
2018/03/23	5	31.60	2	32.05	31.65	3	7,068	0.04%
2018/03/22	2	32.25	0	0.00	32.20	2	7,058	0.03%
2018/03/21	0	0.00	1	33.25	32.75	-1	7,017	-0.01%
2018/03/20	3	32.92	2.3	33.00	33.50	0.7	6,894	0.01%
2018/03/19	0	0.00	2	33.43	32.70	-2	6,828	-0.03%
2018/03/16	4	32.74	13	33.10	33.70	-9	6,707	-0.13%
2018/03/15	1	31.60	17	31.65	31.60	-16	6,527	-0.25%
2018/03/14	1	32.05	1	32.30	31.85	0	6,512	0.00%
2018/03/12	1	32.15	3	32.80	32.75	-2	6,511	-0.03%
2018/03/09	1	32.10	3	32.37	32.40	-2	6,496	-0.03%
2018/03/08	4	31.69	2	32.55	31.60	2	6,563	0.03%
2018/03/07	2	31.60	3	31.78	31.75	-1	6,584	-0.02%
2018/03/06	5	31.62	1	32.50	31.70	4	6,584	0.06%
2018/03/05	4	32.33	40	31.95	32.00	-36	6,596	-0.55%
2018/03/02	4	33.21	1	33.25	32.70	3	6,559	0.05%
2018/03/01	0	0.00	6	34.03	34.00	-6	6,529	-0.09%
2018/02/27	0	0.00	8	33.86	33.40	-8	6,471	-0.12%
2018/02/26	0	0.00	1	33.55	33.20	-1	6,443	-0.02%
2018/02/23	1	33.05	2	33.10	32.90	-1	6,472	-0.02%
2018/02/22	13	33.03	0	0.00	32.75	13	6,489	0.20%
2018/02/21	5	33.11	19	33.34	34.00	-14	6,570	-0.21%
2018/02/12	1	31.25	3	31.57	31.60	-2	6,738	-0.03%
2018/02/09	9	31.04	11	31.07	30.85	-2	6,932	-0.03%
2018/02/08	3	31.10	3	31.68	32.05	0	6,939	0.00%
2018/02/07	10	32.01	0	0.00	31.05	10	6,913	0.14%
2018/02/06	19	30.79	10	31.33	31.40	9	7,059	0.13%
2018/02/05	11	31.65	10	31.97	31.95	1	7,244	0.01%
2018/02/02	1	33.20	0	0.00	33.20	1	7,238	0.01%
2018/02/01	5	33.95	0	0.00	33.95	5	7,259	0.07%
2018/01/31	3	34.00	8	33.34	33.65	-5	7,278	-0.07%
2018/01/30	2	34.33	3	34.18	33.65	-1	7,274	-0.01%
2018/01/29	16	34.97	11	35.42	35.55	5	7,250	0.07%
2018/01/26	10	33.75	2	33.63	33.85	8	7,042	0.11%
2018/01/19	1	32.60	6	32.86	32.20	-5	7,063	-0.07%
2018/01/18	2	32.10	4	32.45	32.40	-2	7,059	-0.03%
2018/01/17	4	32.84	10	32.85	32.65	-6	7,034	-0.09%
2018/01/16	1	33.40	10	33.82	33.10	-9	7,009	-0.13%
2018/01/15	3	33.80	14	33.60	33.60	-11	6,962	-0.16%
2018/01/12	18	34.13	6.4	34.01	33.80	11.6	6,929	0.17%
2018/01/11	3	32.70	3	32.80	32.70	0	6,666	0.00%
2018/01/09	7	32.94	10	32.74	32.20	-3	6,553	-0.05%
2018/01/08	2	31.80	0	0.00	31.95	2	6,467	0.03%
2018/01/05	7	32.11	0	0.00	32.05	7	6,482	0.11%
2018/01/04	2	32.35	8	32.40	32.05	-6	6,452	-0.09%
2018/01/03	12	32.68	14	32.72	32.75	-2	6,421	-0.03%
2018/01/02	4	32.59	16	32.76	32.95	-12	6,383	-0.19%