華夏 (1305)-元大-永和券商分點個股進出

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
18.15
漲跌
--
漲幅
0.00%
成交量
1,341張
產業
上市塑膠類股
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-永和券商分點個股進出

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-永和券商分點個股進出
元大-永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	0	0.00	3.3	18.23	18.20	-3.3	1,225	-0.27%
2024/04/15	2	18.80	2	19.00	18.75	0	1,211	0.00%
2024/04/10	0	0.00	3	19.05	19.10	-3	1,176	-0.26%
2024/04/09	1	18.90	0	0.00	19.00	1	1,161	0.09%
2024/03/26	13	18.42	0	0.00	18.15	13	1,079	1.20%
2024/03/20	1.1	18.10	2	18.15	18.15	-0.9	1,135	-0.08%
2024/03/18	0	0.00	2	18.40	18.35	-2	1,098	-0.18%
2024/03/15	2	18.63	1	18.61	18.70	1	1,080	0.09%
2024/03/14	1	19.35	1	19.10	19.05	0	1,057	0.00%
2024/03/13	1	19.10	0	0.00	19.05	1	1,056	0.09%
2024/03/12	2	19.40	0	0.00	19.35	2	1,047	0.19%
2024/03/11	1	19.15	0	0.00	19.20	1	1,066	0.09%
2024/03/06	0.1	19.55	0	0.00	19.45	0.1	1,069	0.01%
2024/03/04	0	0.00	3.6	19.99	19.90	-3.6	1,034	-0.35%
2024/03/01	2	20.20	1.9	20.25	20.10	0.1	1,021	0.01%
2024/02/27	0	0.00	1	20.35	20.30	-1	1,018	-0.10%
2024/02/23	1	20.70	0	0.00	20.50	1	1,015	0.10%
2024/02/21	0.1	20.90	0	0.00	20.85	0.1	1,021	0.01%
2024/02/16	0.2	20.60	0	0.00	20.65	0.2	1,102	0.02%
2024/01/31	0	0.00	1	20.70	20.55	-1	1,148	-0.09%
2024/01/30	0.1	20.65	0	0.00	20.50	0.1	1,161	0.01%
2024/01/29	2.4	20.82	0	0.00	20.85	2.4	1,189	0.20%
2024/01/26	0	20.75	0	0.00	20.80	0	1,196	0.00%
2024/01/25	1	20.55	3.2	20.45	20.40	-2.2	1,217	-0.18%
2024/01/24	0	0.00	1	20.70	20.55	-1	1,226	-0.08%
2024/01/23	1.1	20.40	0	0.00	20.30	1.1	1,235	0.09%
2024/01/17	4	20.20	0	0.00	20.25	4	1,247	0.32%
2024/01/16	3	20.92	1	20.85	20.85	2	1,241	0.16%
2024/01/10	1	21.70	0	0.00	21.65	1	1,482	0.07%
2024/01/08	1.8	22.33	0	0.00	22.25	1.8	1,517	0.12%
2024/01/03	1	22.30	0	0.00	22.35	1	1,599	0.06%
2023/12/27	2	22.65	0	0.00	22.55	2	1,625	0.12%
2023/12/25	4	22.40	5	22.25	22.25	-1	1,661	-0.06%
2023/12/20	0	0.00	0	23.50	23.35	0	1,686	0.00%
2023/12/19	0	0.00	0.4	23.17	23.00	-0.4	1,681	-0.02%
2023/12/18	1	23.60	0	0.00	23.60	1	1,683	0.06%
2023/12/15	0	0.00	3	23.20	23.05	-3	1,646	-0.18%
2023/12/14	0.2	22.85	0	0.00	22.70	0.2	1,686	0.01%
2023/12/13	4	22.51	0	0.00	22.50	4	1,703	0.23%
2023/12/12	0	22.75	0	0.00	22.55	0	1,740	0.00%
2023/12/08	1.2	22.95	0	0.00	23.05	1.2	1,916	0.06%
2023/12/07	0	0.00	1	22.75	22.70	-1	1,974	-0.05%
2023/12/06	13	22.95	0	0.00	23.00	13	2,049	0.63%
2023/12/05	1	23.30	0	0.00	23.20	1	2,165	0.05%
2023/12/04	0.1	23.80	0.7	23.65	23.75	-0.7	2,160	-0.03%
2023/12/01	0.1	23.46	0	0.00	23.40	0.1	2,152	0.00%
2023/11/30	1.1	23.35	0	0.00	23.35	1.1	2,180	0.05%
2023/11/29	0.2	23.35	0	0.00	23.40	0.2	2,246	0.01%
2023/11/28	0.2	23.50	0	0.00	23.45	0.2	2,256	0.01%
2023/11/27	0.2	23.37	1	23.20	23.25	-0.8	2,268	-0.04%
2023/11/24	0.1	23.40	0	0.00	23.45	0.1	2,273	0.00%
2023/11/23	0.2	23.23	0	0.00	23.30	0.2	2,276	0.01%
2023/11/22	0	0.00	9	23.20	23.25	-9	2,283	-0.39%
2023/11/17	1	23.35	0	0.00	23.40	1	2,294	0.04%
2023/11/16	2	23.35	0	0.00	23.35	2	2,293	0.09%
2023/11/15	0	0.00	3	22.77	22.90	-3	2,262	-0.13%
2023/11/13	0	0.00	2	22.10	22.00	-2	2,287	-0.09%
2023/11/09	1	22.90	1	22.85	22.75	0	2,368	0.00%
2023/11/03	1	22.30	0	0.00	22.25	1	2,481	0.04%
2023/10/23	3	21.50	0	0.00	21.55	3	3,386	0.09%
2023/10/20	3	21.70	0	0.00	21.70	3	3,400	0.09%
2023/10/19	6	22.28	0	0.00	22.10	6	3,411	0.18%
2023/10/18	1	22.70	1	23.50	23.55	0	3,345	0.00%
2023/10/17	1	23.20	0	0.00	23.05	1	3,277	0.03%
2023/10/16	2	23.30	0.3	23.06	23.50	1.7	3,300	0.05%
2023/10/13	2.1	22.88	0	0.00	22.90	2.1	3,329	0.06%
2023/10/11	3	22.90	0.4	22.94	22.80	2.7	3,340	0.08%
2023/10/06	0.1	23.77	0	0.00	23.75	0.1	3,291	0.00%
2023/10/05	0	0.00	6.3	23.55	23.60	-6.3	3,291	-0.19%
2023/10/04	1	23.55	0.5	23.52	23.40	0.5	3,293	0.02%
2023/10/03	2	23.95	0.4	24.17	23.95	1.6	3,283	0.05%
2023/10/02	0.2	24.78	0	0.00	24.45	0.2	3,272	0.00%
2023/09/28	0.3	25.05	0	0.00	24.90	0.3	3,266	0.01%
2023/09/27	0	0.00	1.2	24.13	24.40	-1.2	3,250	-0.04%
2023/09/26	0	0.00	0.8	24.61	24.45	-0.8	3,213	-0.02%
2023/09/25	0	0.00	0.1	25.22	25.15	-0.1	3,182	0.00%
2023/09/21	0	0.00	0.5	25.47	25.40	-0.5	3,163	-0.01%
2023/09/20	6	26.15	0	0.00	26.10	6	3,145	0.19%
2023/09/19	0.2	26.36	2	26.40	26.35	-1.8	3,136	-0.06%
2023/09/18	0	25.85	0	0.00	26.15	0	3,080	0.00%
2023/09/15	0.1	26.23	0	0.00	26.00	0.1	3,057	0.00%
2023/09/14	2.2	26.32	1	26.50	26.50	1.2	3,019	0.04%
2023/09/13	1	26.65	8	26.56	26.45	-7	2,970	-0.24%
2023/09/12	3.1	25.35	3	25.50	25.60	0.1	2,858	0.00%
2023/09/11	4.4	26.11	2	25.80	25.70	2.4	2,803	0.09%
2023/09/08	16.3	25.96	4	26.05	26.25	12.3	2,718	0.45%
2023/09/07	0	25.00	0	0.00	24.90	0	2,585	0.00%
2023/09/05	6.3	25.30	7	25.09	25.00	-0.7	2,556	-0.03%
2023/09/04	5.3	25.08	8	25.26	25.45	-2.7	2,531	-0.11%
2023/09/01	4.2	24.25	4	24.35	24.30	0.2	2,479	0.01%
2023/08/31	0.1	23.83	0	0.00	24.15	0.1	2,478	0.00%
2023/08/30	1.2	23.63	0	0.00	23.85	1.2	2,469	0.05%
2023/08/23	1	22.80	0	0.00	23.05	1	2,480	0.04%
2023/08/18	1	23.80	0	0.00	23.80	1	2,462	0.04%
2023/08/17	8	23.08	0.2	23.23	23.35	7.8	2,440	0.32%
2023/08/16	1	23.65	3.8	23.71	23.50	-2.8	2,406	-0.12%
2023/08/15	3.4	24.62	0	0.00	24.75	3.4	2,367	0.14%
2023/08/14	0	24.65	1	24.65	24.30	-1	2,330	-0.04%
2023/08/11	0.2	25.75	0	0.00	25.50	0.2	2,293	0.01%
2023/08/10	0	0.00	3	25.65	25.65	-3	2,277	-0.13%
2023/08/09	0.1	25.60	0	0.00	25.70	0.1	2,243	0.00%
2023/08/08	2.1	26.13	1	25.90	25.65	1.1	2,190	0.05%
2023/08/07	0.3	25.77	5	25.80	25.80	-4.7	2,127	-0.22%
2023/08/04	13.7	25.33	13	25.44	25.40	0.7	2,050	0.03%
2023/08/02	1.3	25.87	3.1	25.72	25.55	-1.8	1,954	-0.09%
2023/08/01	1.2	24.12	0	0.00	24.60	1.2	1,685	0.07%
2023/07/31	0.3	24.45	0.1	24.27	24.30	0.2	1,636	0.01%
2023/07/28	2.1	23.55	3.1	23.51	23.25	-1	1,510	-0.07%
2023/07/27	0.4	22.94	1	23.00	22.85	-0.7	1,440	-0.05%
2023/07/21	16.9	22.51	0	0.00	22.45	16.9	1,266	1.34%
2023/07/20	1	23.20	0	0.00	22.85	1	1,236	0.08%
2023/07/19	5	22.67	0	0.00	22.85	5	1,201	0.42%
2023/07/18	0.1	22.90	0	0.00	22.95	0.1	1,173	0.00%
2023/07/14	0	22.50	0	0.00	22.35	0	1,135	0.00%
2023/07/13	0	22.55	1	22.50	22.45	-1	1,133	-0.09%
2023/07/11	0	22.70	0	0.00	22.65	0	1,139	0.00%
2023/07/10	0	23.00	0	0.00	22.70	0	1,145	0.00%
2023/07/05	0	23.70	0	0.00	23.55	0	1,142	0.00%
2023/06/29	0.1	23.55	0	0.00	23.55	0.1	1,213	0.01%
2023/06/28	0.1	23.40	0	0.00	23.35	0.1	1,218	0.01%
2023/06/26	1	23.75	0	0.00	23.75	1	1,224	0.08%
2023/06/08	0.2	24.10	0	0.00	24.05	0.2	1,661	0.01%
2023/06/06	5	24.30	0	0.00	24.30	5	1,717	0.29%
2023/06/05	1	24.20	0	0.00	24.30	1	1,732	0.06%
2023/05/31	1.1	24.04	0	0.00	23.60	1.1	1,881	0.06%
2023/05/26	0.5	24.30	0	0.00	24.30	0.5	1,990	0.03%
2023/05/16	1	23.35	0	0.00	23.65	1	2,050	0.05%
2023/05/15	0.1	23.15	1	23.20	23.20	-0.9	2,041	-0.05%
2023/05/10	0	0.00	0.1	23.80	23.80	-0.1	2,083	0.00%
2023/05/09	0	0.00	0.1	23.68	23.75	-0.1	2,107	-0.01%
2023/05/04	1.2	24.43	4	24.60	24.60	-2.8	2,351	-0.12%
2023/05/03	0.1	24.35	0	0.00	24.05	0.1	2,434	0.00%
2023/04/26	0	0.00	1	24.70	25.00	-1	2,633	-0.04%
2023/04/25	1	25.35	5	24.90	24.90	-4	2,677	-0.15%
2023/04/20	0	0.00	1.1	25.88	25.55	-1.1	3,105	-0.04%
2023/04/19	0	0.00	18.7	26.27	26.15	-18.7	3,129	-0.60%
2023/04/18	0.2	26.85	0	0.00	26.75	0.2	3,150	0.01%
2023/04/17	0.1	27.05	0	0.00	27.05	0.1	3,202	0.00%
2023/04/14	0.1	27.00	0	0.00	27.00	0.1	3,221	0.00%
2023/04/13	0.2	27.03	1	27.05	26.80	-0.9	3,265	-0.03%
2023/04/12	0.1	26.95	0	0.00	26.95	0.1	3,314	0.00%
2023/04/11	0.2	26.69	5	26.67	26.70	-4.8	3,356	-0.14%
2023/04/10	1	26.95	0	0.00	27.00	1	3,443	0.03%
2023/04/06	8	26.65	0	0.00	26.70	8	3,604	0.22%
2023/03/31	0.2	26.11	0	0.00	26.30	0.2	3,870	0.01%
2023/03/23	0.1	26.53	0	0.00	26.45	0.1	4,464	0.00%
2023/03/22	0.1	26.24	0	0.00	26.15	0.1	4,585	0.00%
2023/03/21	0.2	26.60	0	0.00	26.30	0.2	4,736	0.00%
2023/03/20	0.1	27.10	0	0.00	27.10	0.1	5,044	0.00%
2023/03/17	2.4	26.43	2	26.35	26.75	0.4	5,337	0.01%
2023/03/16	0.2	25.30	0.1	25.48	25.60	0.1	5,254	0.00%
2023/03/15	1	25.85	0	0.00	25.75	1	5,224	0.02%
2023/03/14	0.1	26.35	2	26.20	26.20	-1.9	5,205	-0.04%
2023/03/13	1	26.45	0.9	26.04	26.00	0.2	5,115	0.00%
2023/03/10	0	0.00	2.1	27.17	26.70	-2.1	5,051	-0.04%
2023/03/09	0.2	27.73	10	27.80	27.55	-9.9	5,047	-0.20%
2023/03/08	0.4	28.02	0	0.00	28.05	0.4	5,104	0.01%
2023/03/07	0.2	28.23	0	0.00	28.35	0.2	5,078	0.00%
2023/03/06	1.2	28.59	6	28.60	28.20	-4.9	5,067	-0.10%
2023/03/03	0	27.75	0	27.45	27.55	0	4,959	0.00%
2023/03/02	0.2	28.27	0	0.00	27.55	0.2	4,946	0.00%
2023/03/01	2	27.90	0.3	27.81	27.70	1.7	4,870	0.04%
2023/02/23	0.2	28.42	0	0.00	28.25	0.2	4,801	0.00%
2023/02/22	1	28.50	0	0.00	28.45	1	4,803	0.02%
2023/02/21	2.2	28.14	0	0.00	28.15	2.2	4,793	0.05%
2023/02/20	0.1	27.97	0	0.00	28.00	0.1	4,800	0.00%
2023/02/16	0.1	27.88	2	27.85	27.75	-1.9	4,821	-0.04%
2023/02/14	4.3	27.69	0	0.00	27.90	4.3	4,801	0.09%
2023/02/13	0.1	27.20	0	0.00	27.35	0.1	4,788	0.00%
2023/02/10	0	0.00	3	26.90	26.70	-3	4,791	-0.06%
2023/02/09	1	27.35	0	0.00	27.20	1	4,769	0.02%
2023/02/08	0	0.00	1	27.80	27.55	-1	4,757	-0.02%
2023/02/07	2	27.80	1	27.60	27.80	1	4,760	0.02%
2023/02/06	6	27.62	1	27.35	27.45	5	4,745	0.11%
2023/02/03	2	27.35	2	27.70	27.20	0	4,696	0.00%
2023/02/02	1	28.50	1	28.35	28.35	0	4,543	0.00%
2023/02/01	2	28.78	0	0.00	29.20	2	4,474	0.04%
2023/01/30	1	28.60	0	0.00	28.70	1	4,323	0.02%
2023/01/17	0	0.00	1	29.12	29.10	-1	4,240	-0.02%
2023/01/12	0	0.00	1.2	28.20	28.40	-1.2	4,116	-0.03%
2023/01/11	2	28.00	4	28.24	28.30	-2	4,036	-0.05%
2023/01/10	11	27.29	4.2	27.76	28.00	6.9	3,929	0.17%
2023/01/09	1.2	26.50	1	26.90	26.80	0.2	3,662	0.01%
2023/01/04	0	0.00	1.2	26.58	26.75	-1.2	3,532	-0.03%
2023/01/03	1	26.90	1	27.05	26.70	0	3,506	0.00%
2022/12/30	1	26.40	1	26.45	26.40	0	3,446	0.00%
2022/12/29	4	26.61	2	26.60	26.80	2	3,383	0.06%
2022/12/28	0	0.00	11	26.65	27.10	-11	3,335	-0.33%
2022/12/27	4	26.89	5	27.04	26.55	-1	3,238	-0.03%
2022/12/26	1	26.15	1	26.65	26.90	0	3,138	0.00%
2022/12/23	13	26.33	2	26.80	26.50	11	3,055	0.36%
2022/12/22	9	25.89	3	26.12	26.20	6	2,820	0.21%
2022/12/21	6.2	23.90	0	0.00	24.05	6.2	2,646	0.23%
2022/12/20	0	0.00	2	23.62	23.45	-2	2,635	-0.08%
2022/12/19	1	24.70	2	24.40	24.40	-1	2,562	-0.04%
2022/12/16	0	0.00	1	26.00	25.25	-1	2,508	-0.04%
2022/12/15	2	25.55	3	26.17	25.80	-1	2,413	-0.04%
2022/12/14	0.2	24.95	0	0.00	25.35	0.2	2,253	0.01%
2022/12/13	4	25.61	3	25.67	25.90	1	2,115	0.05%
2022/12/12	25	24.74	23	24.73	25.60	2	1,944	0.10%
2022/12/09	3	24.30	16	24.28	24.35	-13	1,596	-0.81%
2022/12/08	1	22.15	0	0.00	22.15	1	1,270	0.08%
2022/12/07	1	21.35	1	21.30	21.50	0	1,260	0.00%
2022/12/06	0	0.00	1	21.75	21.70	-1	1,258	-0.08%
2022/12/02	1	22.35	0	0.00	22.30	1	1,245	0.08%
2022/12/01	2.3	22.20	7	22.31	22.10	-4.8	1,228	-0.39%
2022/11/30	10.8	22.65	0	0.00	22.35	10.8	1,197	0.90%
2022/11/29	0.1	21.57	1	21.45	21.55	-0.9	1,118	-0.08%
2022/11/28	0	0.00	2	20.70	21.60	-2	1,131	-0.18%
2022/11/25	0.1	21.25	0	0.00	21.05	0.1	1,117	0.01%
2022/11/24	0.3	20.92	0	0.00	20.95	0.3	1,107	0.02%
2022/11/22	0.1	20.50	0	0.00	20.60	0.1	1,122	0.00%
2022/11/21	0.1	20.50	0	0.00	20.40	0.1	1,127	0.00%
2022/11/18	0.2	20.85	0	0.00	20.70	0.2	1,133	0.01%
2022/11/17	2.2	20.73	1	21.05	21.15	1.2	1,134	0.10%
2022/11/16	0.4	20.68	0	0.00	20.30	0.4	1,118	0.04%
2022/11/14	0.1	20.70	0	0.00	20.85	0.1	1,094	0.01%
2022/11/11	0	20.50	0	0.00	20.20	0	1,069	0.00%
2022/11/10	0	20.30	0	0.00	20.25	0	1,075	0.00%
2022/11/09	0.3	20.32	5	20.45	20.45	-4.8	1,079	-0.44%
2022/11/08	0.1	20.30	0	0.00	20.40	0.1	1,073	0.00%
2022/11/07	5.1	20.05	6	19.90	20.05	-1	1,075	-0.09%
2022/11/03	0.1	19.40	0	0.00	19.40	0.1	1,089	0.01%
2022/11/01	0	20.05	0	0.00	20.10	0	1,114	0.00%
2022/10/25	0	0.00	0.1	19.30	19.30	-0.1	1,244	-0.01%
2022/10/24	0	0.00	0.4	19.62	19.40	-0.4	1,251	-0.03%
2022/10/21	1	20.20	0	0.00	19.80	1	1,309	0.08%
2022/10/17	0.1	19.30	0	0.00	19.45	0.1	1,366	0.01%
2022/10/14	0	0.00	30	19.70	19.70	-30	1,366	-2.20%
2022/10/13	0	0.00	1	19.40	19.10	-1	1,376	-0.07%
2022/10/12	0	0.00	3	19.82	20.20	-3	1,371	-0.22%
2022/10/11	1	20.00	1.3	20.05	20.00	-0.3	1,377	-0.02%
2022/10/06	0.1	20.68	0	0.00	20.65	0.1	1,393	0.01%
2022/10/04	0.2	20.48	0	0.00	20.60	0.2	1,467	0.01%
2022/09/30	0.1	19.90	0	0.00	20.50	0.1	1,505	0.01%
2022/09/29	1	20.35	0	0.00	20.20	1	1,538	0.06%
2022/09/28	1.1	19.62	0	0.00	19.50	1.1	1,517	0.07%
2022/09/27	0	0.00	8.3	20.30	20.35	-8.3	1,493	-0.55%
2022/09/26	0.3	20.80	0.2	21.05	20.65	0.1	1,471	0.01%
2022/09/22	1	21.80	0.1	21.93	21.80	0.9	1,466	0.06%
2022/09/21	1	22.20	0	0.00	22.20	1	1,456	0.07%
2022/09/19	1.1	22.56	1.1	22.41	22.40	0	1,458	0.00%
2022/09/16	0	0.00	2	23.10	23.10	-2	1,452	-0.14%
2022/09/14	1	23.10	0	0.00	23.00	1	1,469	0.07%
2022/09/13	0.4	23.69	0	0.00	23.45	0.4	1,464	0.02%
2022/09/07	2	22.60	0	0.00	22.60	2	1,456	0.14%
2022/09/06	0.1	23.00	0	0.00	22.80	0.1	1,463	0.01%
2022/09/02	0	0.00	1	23.00	22.85	-1	1,457	-0.07%
2022/09/01	0.2	23.40	0.1	24.10	23.35	0.1	1,440	0.01%
2022/08/31	0.1	23.80	0	0.00	23.65	0.1	1,440	0.00%
2022/08/30	0	0.00	0.3	23.55	23.45	-0.3	1,454	-0.02%
2022/08/25	1.2	24.32	0	0.00	24.30	1.2	1,440	0.08%
2022/08/24	0.5	24.52	0	0.00	24.50	0.5	1,441	0.03%
2022/08/23	0.2	23.90	0	0.00	23.80	0.2	1,427	0.01%
2022/08/22	0.1	24.38	0	0.00	24.25	0.1	1,430	0.01%
2022/08/17	0.3	24.45	0	0.00	24.10	0.3	1,427	0.02%
2022/08/12	0	0.00	1	24.20	23.95	-1	1,419	-0.07%
2022/08/10	0.2	23.30	0	0.00	23.15	0.2	1,414	0.01%
2022/08/09	2.4	23.00	0	0.00	23.00	2.4	1,400	0.17%
2022/08/08	0.1	22.10	0.3	23.11	22.55	-0.2	1,397	-0.02%
2022/08/05	3.4	22.81	0	0.00	22.85	3.4	1,382	0.25%
2022/08/04	2.2	22.91	2.5	23.35	22.75	-0.3	1,417	-0.02%
2022/08/02	6.1	25.25	0	0.00	25.10	6.1	1,370	0.44%
2022/08/01	0.4	25.62	0	0.00	25.55	0.4	1,405	0.02%
2022/07/29	1	25.20	0	0.00	25.15	1	1,416	0.07%
2022/07/28	4.2	25.40	0	0.00	25.05	4.2	1,412	0.30%
2022/07/27	3	27.83	0	0.00	27.85	3	1,352	0.22%
2022/07/26	0	0.00	4.1	28.60	28.40	-4.1	1,290	-0.32%
2022/07/20	1	28.00	0	0.00	28.15	1	1,283	0.08%
2022/07/14	1	27.05	0	0.00	27.15	1	1,292	0.08%
2022/07/12	0	26.10	0	0.00	25.85	0	1,265	0.00%
2022/07/11	0	0.00	2	27.30	27.25	-2	1,245	-0.16%
2022/07/08	1	28.60	0	0.00	27.85	1	1,235	0.08%
2022/07/06	1	28.50	0	0.00	28.50	1	1,206	0.08%
2022/06/30	4	30.80	0	0.00	30.60	4	1,303	0.31%
2022/06/28	0	0.00	5	31.60	31.90	-5	1,340	-0.37%
2022/06/27	5.3	31.78	0	0.00	31.90	5.3	1,364	0.38%
2022/06/14	0	0.00	1	31.60	32.20	-1	1,749	-0.06%
2022/06/09	0	0.00	10	32.64	32.90	-10	1,819	-0.55%
2022/06/08	0	0.00	5	32.80	32.85	-5	1,848	-0.27%
2022/06/01	1	31.75	0.1	31.70	31.80	1	2,044	0.05%
2022/05/24	0	0.00	0	31.00	30.80	0	2,629	0.00%
2022/05/23	0	30.85	0.3	30.94	30.85	-0.3	2,651	-0.01%
2022/05/20	0	0.00	1.6	31.04	31.10	-1.6	2,740	-0.06%
2022/05/16	2	29.90	0	0.00	29.65	2	2,916	0.07%
2022/05/12	1.4	29.51	0	0.00	28.85	1.4	3,237	0.04%
2022/05/11	1	30.15	1.2	30.27	30.05	-0.2	3,340	0.00%
2022/05/10	9.1	30.44	0.3	30.50	30.70	8.9	3,403	0.26%
2022/05/09	1	31.85	13	31.73	31.60	-12	3,378	-0.36%
2022/05/06	3	33.05	0	0.00	33.05	3	3,367	0.09%
2022/05/04	1	33.35	0.3	33.54	33.60	0.7	3,397	0.02%
2022/05/03	2.9	33.14	0	0.00	33.40	2.9	3,420	0.08%
2022/04/28	1	32.90	1	32.80	32.95	0	3,471	0.00%
2022/04/27	0	0.00	1	32.85	32.55	-1	3,479	-0.03%
2022/04/22	1	33.65	1	33.60	33.65	0	3,553	0.00%
2022/04/21	1	33.80	1	33.85	33.80	0	3,579	0.00%
2022/04/20	0.5	33.75	0	0.00	33.85	0.5	3,598	0.01%
2022/04/19	0.4	33.45	0	0.00	33.45	0.4	3,615	0.01%
2022/04/18	0.2	33.25	0	0.00	33.15	0.2	3,647	0.00%
2022/04/15	2	33.48	0	0.00	33.50	2	3,724	0.05%
2022/04/14	0.2	34.00	1	33.90	33.95	-0.9	3,927	-0.02%
2022/04/13	0.1	33.80	0	0.00	33.90	0.1	3,968	0.00%
2022/04/11	2	33.73	1	33.85	33.60	1	4,014	0.02%
2022/04/08	0.1	34.35	0	0.00	34.40	0.1	4,003	0.00%
2022/04/07	0.1	34.73	2	34.50	34.20	-1.9	4,010	-0.05%
2022/04/01	0.1	34.85	0	0.00	35.25	0.1	4,000	0.00%
2022/03/31	0	35.05	0	0.00	35.00	0	4,005	0.00%
2022/03/30	0	35.25	0	0.00	35.35	0	4,031	0.00%
2022/03/29	0.2	35.30	0	0.00	35.30	0.2	4,053	0.00%
2022/03/28	0	0.00	4	35.45	35.50	-4	4,145	-0.10%
2022/03/25	0.5	35.94	1	35.95	35.95	-0.5	4,160	-0.01%
2022/03/24	2.1	35.90	1	35.90	35.90	1.1	4,090	0.03%
2022/03/23	0.1	35.50	16	35.33	35.55	-15.9	4,031	-0.39%
2022/03/22	1.1	34.90	9	34.91	34.95	-8	3,982	-0.20%
2022/03/18	0	0.00	0.2	34.85	34.70	-0.2	4,014	0.00%
2022/03/17	2	34.15	0.2	34.05	34.45	1.9	4,082	0.05%
2022/03/15	2	33.85	2	33.90	33.80	0	4,108	0.00%
2022/03/14	3	34.35	0	0.00	34.15	3	4,155	0.07%
2022/03/11	1	34.50	1	34.20	34.20	0	4,189	0.00%
2022/03/10	3.1	34.37	1	34.30	34.30	2.1	4,201	0.05%
2022/03/09	6.2	34.12	1	34.05	34.00	5.2	4,225	0.12%
2022/03/08	4.1	33.92	4	33.70	33.70	0.1	4,261	0.00%
2022/03/07	4.1	34.76	0	0.00	34.60	4.1	4,226	0.10%
2022/03/04	26.1	35.75	19	35.61	35.60	7.1	4,253	0.17%
2022/03/03	7	36.15	4	36.25	36.25	3	4,266	0.07%
2022/03/02	17.1	35.44	29	35.70	35.45	-11.9	4,168	-0.29%
2022/03/01	3.1	35.47	1	35.45	35.60	2.1	4,205	0.05%
2022/02/25	8.1	34.56	1	34.75	34.55	7.1	4,292	0.16%
2022/02/24	3	34.75	0	0.00	34.20	3	4,334	0.07%
2022/02/23	7	35.13	0.1	35.00	35.05	6.9	4,351	0.16%
2022/02/22	9.1	35.81	1	35.35	34.90	8.1	4,492	0.18%
2022/02/21	8.1	35.44	9	35.61	35.50	-0.9	4,532	-0.02%
2022/02/18	7	35.26	0	0.00	35.15	7	4,592	0.15%
2022/02/17	0	0.00	0.1	35.25	35.25	-0.1	4,631	0.00%
2022/02/16	2.1	35.29	3	35.00	35.35	-0.9	4,720	-0.02%
2022/02/15	1.3	35.50	0	0.00	35.25	1.3	4,848	0.03%
2022/02/14	7.1	35.95	3	35.95	35.55	4.1	4,982	0.08%
2022/02/11	2.1	35.69	6	35.71	35.65	-3.9	5,007	-0.08%
2022/02/10	2.1	34.95	19	35.00	35.10	-16.9	4,961	-0.34%
2022/02/09	0	0.00	1	34.35	34.55	-1	5,178	-0.02%
2022/02/08	1	34.50	1	34.65	34.55	0	5,261	0.00%
2022/02/07	0.2	34.10	1	33.80	34.30	-0.8	5,345	-0.01%
2022/01/26	1	33.15	5	33.04	32.95	-4	5,463	-0.07%
2022/01/25	0	0.00	0.2	33.20	33.00	-0.2	5,690	0.00%
2022/01/24	1	33.35	2	33.40	33.35	-1	5,776	-0.02%
2022/01/20	0.2	34.40	1	34.25	34.25	-0.9	5,975	-0.01%
2022/01/19	4	34.69	7	34.56	34.20	-3	6,055	-0.05%
2022/01/18	2.1	34.25	2	34.35	34.25	0.1	6,154	0.00%
2022/01/17	0.2	33.85	0	0.00	33.80	0.2	6,283	0.00%
2022/01/14	0	0.00	1	33.70	33.70	-1	6,577	-0.02%
2022/01/13	7	34.17	1	34.10	34.00	6	6,756	0.09%
2022/01/12	0	33.50	0	0.00	33.75	0	6,994	0.00%
2022/01/11	3	33.45	0	0.00	33.55	3	7,192	0.04%
2022/01/10	1	33.80	1.2	33.82	33.80	-0.2	7,561	0.00%
2022/01/07	2.2	35.51	17	35.30	34.75	-14.8	7,773	-0.19%
2022/01/06	1	34.60	1	34.95	35.00	0	8,183	0.00%
2022/01/04	0.2	34.95	0	0.00	34.90	0.2	9,196	0.00%
2022/01/03	0.4	34.90	0	0.00	35.05	0.4	9,664	0.00%
2021/12/30	0.1	34.65	0	0.00	34.70	0.1	10,188	0.00%
2021/12/29	0.1	34.65	4	34.80	34.80	-3.9	10,745	-0.04%
2021/12/27	0.3	34.42	0	0.00	34.30	0.3	11,903	0.00%
2021/12/23	1	34.55	2	34.78	34.60	-1	13,998	-0.01%
2021/12/22	1	34.70	1.1	34.65	34.65	-0.1	16,436	0.00%
2021/12/20	0.2	33.60	0	0.00	33.55	0.2	18,710	0.00%
2021/12/17	6	33.45	1	33.50	33.45	5	19,143	0.03%
2021/12/15	1	33.40	0	0.00	33.35	1	19,611	0.01%
2021/12/14	1.1	33.66	0	0.00	33.50	1.1	19,983	0.01%
2021/12/13	4	33.80	1.1	33.81	33.80	3	20,189	0.01%
2021/12/10	3	34.30	0.3	34.35	34.30	2.7	20,181	0.01%
2021/12/09	1	34.65	0	0.00	34.60	1	20,175	0.00%
2021/12/08	3	35.25	8	35.26	34.90	-5	20,189	-0.02%
2021/12/07	0.1	35.05	7	35.09	35.10	-7	20,142	-0.03%
2021/12/06	0.1	34.70	0	0.00	34.65	0.1	20,117	0.00%
2021/12/03	3	34.55	0	0.00	34.30	3	20,129	0.01%
2021/12/02	7	33.96	12.3	33.83	33.75	-5.3	20,109	-0.03%
2021/12/01	2	34.05	1	33.50	34.20	1	20,143	0.00%
2021/11/30	1	34.30	0	0.00	33.90	1	20,191	0.00%
2021/11/29	5.1	34.03	1	33.50	34.15	4.1	20,235	0.02%
2021/11/26	1	35.30	0	0.00	35.15	1	20,251	0.00%
2021/11/25	3.2	35.70	3	35.75	35.75	0.2	20,268	0.00%
2021/11/24	6.2	35.60	4	35.54	35.90	2.2	20,156	0.01%
2021/11/23	6	34.84	1	34.95	34.85	5	20,057	0.02%
2021/11/22	2	34.85	0	0.00	34.85	2	20,073	0.01%
2021/11/19	9.1	35.52	19.1	35.16	35.00	-10	20,029	-0.05%
2021/11/18	2.1	34.95	0	0.00	35.05	2.1	19,973	0.01%
2021/11/17	2	35.08	0	0.00	35.00	2	19,924	0.01%
2021/11/16	1	35.40	6	35.36	35.35	-5	19,846	-0.03%
2021/11/15	0.1	35.80	28	35.59	35.50	-28	19,865	-0.14%
2021/11/12	41.3	36.35	0	0.00	35.90	41.3	19,827	0.21%
2021/11/11	1	35.90	3.4	35.97	35.75	-2.4	19,643	-0.01%
2021/11/10	8.1	36.74	4	36.99	36.15	4.1	19,500	0.02%
2021/11/09	1	36.65	0	0.00	36.50	1	19,246	0.01%
2021/11/08	7	36.59	0	0.00	36.30	7	19,157	0.04%
2021/11/05	5.1	36.93	1	37.00	36.90	4.1	18,943	0.02%
2021/11/04	1	36.30	5	36.68	36.50	-4	18,908	-0.02%
2021/11/03	7	36.60	7	36.50	36.50	0	18,843	0.00%
2021/11/02	11.1	36.47	0	0.00	36.30	11.1	18,774	0.06%
2021/11/01	0	0.00	2	37.40	37.25	-2	18,807	-0.01%
2021/10/29	4	37.20	3	37.15	37.15	1	18,740	0.01%
2021/10/28	1	37.00	0	0.00	36.75	1	18,731	0.01%
2021/10/27	8	37.13	6.3	37.39	37.40	1.7	18,723	0.01%
2021/10/26	1.1	37.50	0	0.00	37.10	1.1	18,806	0.01%
2021/10/25	6.3	37.59	5	38.05	38.15	1.3	18,698	0.01%
2021/10/22	0	0.00	1.3	37.57	37.45	-1.3	18,631	-0.01%
2021/10/21	5.3	39.19	5	39.35	39.35	0.3	18,376	0.00%
2021/10/20	0.1	38.85	2	38.88	38.85	-2	18,247	-0.01%
2021/10/19	1	40.20	0	0.00	40.05	1	18,122	0.01%
2021/10/18	10	40.17	16.1	40.11	39.90	-6.1	17,952	-0.03%
2021/10/15	12.5	39.66	8	39.41	39.35	4.5	17,673	0.03%
2021/10/14	8.5	39.21	4.1	39.06	39.50	4.4	17,490	0.02%
2021/10/13	6.1	42.29	17	42.70	41.40	-11	16,976	-0.06%
2021/10/12	44.1	43.89	32	44.18	42.45	12.1	16,720	0.07%
2021/10/08	5.2	44.14	7.1	43.28	43.20	-2	16,080	-0.01%
2021/10/07	22.8	43.38	23.1	43.75	44.50	-0.3	15,724	0.00%
2021/10/06	25.1	44.39	9	45.31	43.95	16.1	15,314	0.11%
2021/10/05	40.5	44.24	33	44.06	45.10	7.5	14,841	0.05%
2021/10/04	31.1	44.56	15	44.49	43.20	16.1	14,349	0.11%
2021/10/01	28.1	44.99	30	44.53	44.45	-2	13,867	-0.01%
2021/09/30	58.1	46.26	44	46.09	46.30	14.1	13,336	0.11%
2021/09/29	66	45.63	73	46.22	46.15	-7	12,071	-0.06%
2021/09/28	74	43.37	52	43.34	43.95	22	9,851	0.22%
2021/09/27	20	41.79	46.1	42.30	43.10	-26.1	10,849	-0.24%
2021/09/24	21.3	38.72	10.2	38.91	39.30	11.2	10,371	0.11%
2021/09/23	4.2	37.91	10.4	37.87	38.50	-6.2	10,127	-0.06%
2021/09/22	5	35.95	20	35.94	36.30	-15	9,916	-0.15%
2021/09/17	5.5	36.19	7	35.63	36.10	-1.6	9,856	-0.02%
2021/09/16	9	35.58	1	35.65	35.50	8	9,546	0.08%
2021/09/15	2	35.65	0	0.00	35.00	2	9,383	0.02%
2021/09/13	0	0.00	1	35.25	35.55	-1	9,457	-0.01%
2021/09/10	3.1	35.03	2	35.10	35.20	1.1	9,522	0.01%
2021/09/09	2.1	34.45	1	34.45	34.40	1.1	9,570	0.01%
2021/09/08	0.1	35.10	1	34.60	34.60	-1	9,607	-0.01%
2021/09/07	2.1	35.44	11	35.36	35.30	-8.9	9,788	-0.09%
2021/09/06	0.1	35.35	0	0.00	34.95	0.1	9,829	0.00%
2021/09/03	6.2	35.93	2	36.13	35.85	4.2	9,820	0.04%
2021/09/02	7.6	35.34	5	35.75	35.10	2.6	9,893	0.03%
2021/09/01	14	39.40	2	39.35	39.40	12	9,867	0.12%
2021/08/31	14	39.43	0	0.00	39.50	14	9,833	0.14%
2021/08/30	1	39.15	0	0.00	39.30	1	9,958	0.01%
2021/08/27	1	39.15	3	39.22	39.20	-2	10,221	-0.02%
2021/08/26	0	0.00	10	39.18	39.10	-10	10,416	-0.10%
2021/08/25	5	38.53	1	38.60	38.65	4	11,046	0.04%
2021/08/24	1	38.55	1	38.75	38.60	0	11,173	0.00%
2021/08/23	5	38.15	1	37.35	38.00	4	11,436	0.03%
2021/08/20	17	36.84	26.3	36.82	36.80	-9.3	11,591	-0.08%
2021/08/19	5.3	36.64	26.4	36.80	36.55	-21.2	11,668	-0.18%
2021/08/18	4	36.31	0.7	36.50	36.30	3.3	12,004	0.03%
2021/08/17	2	36.38	0	0.00	35.80	2	12,333	0.02%
2021/08/16	3	36.57	2	36.45	36.40	1	12,405	0.01%
2021/08/13	27	37.17	22	37.43	37.05	5	12,531	0.04%
2021/08/12	0.1	37.95	1	37.80	37.85	-0.9	12,625	-0.01%
2021/08/11	4	37.88	4	37.65	37.60	0	12,735	0.00%
2021/08/10	21	38.31	3.2	38.23	38.40	17.8	12,857	0.14%
2021/08/09	2	38.20	7	38.29	38.10	-5	12,979	-0.04%
2021/08/06	1.1	38.02	0.1	38.40	38.65	1	13,103	0.01%
2021/08/05	8.3	38.51	0	0.00	38.35	8.3	13,204	0.06%
2021/08/04	3	39.98	0	0.00	39.90	3	13,244	0.02%
2021/08/03	6	39.81	2	40.10	39.85	4	13,479	0.03%
2021/08/02	0	0.00	6	40.17	40.55	-6	13,761	-0.04%
2021/07/30	6	39.66	4.2	39.63	39.70	1.8	14,299	0.01%
2021/07/29	3	39.07	1	39.00	39.10	2	14,485	0.01%
2021/07/28	1	37.55	1	38.90	38.80	0	14,616	0.00%
2021/07/26	0	0.00	1	39.20	39.00	-1	15,191	-0.01%
2021/07/23	3	38.98	24	38.85	39.10	-21	15,448	-0.14%
2021/07/22	10	38.10	4	38.46	37.90	6	15,475	0.04%
2021/07/21	20	37.80	28	37.84	37.65	-8	15,590	-0.05%
2021/07/20	8	38.61	1	38.50	38.40	7	15,616	0.04%
2021/07/19	2	39.30	2	39.30	39.25	0	15,751	0.00%
2021/07/15	1	38.80	0	0.00	38.80	1	16,387	0.01%
2021/07/14	2	36.75	21	36.75	37.70	-19	16,735	-0.11%
2021/07/13	5	37.68	0	0.00	37.35	5	17,169	0.03%
2021/07/12	1	38.70	0	0.00	38.30	1	17,598	0.01%
2021/07/09	4	38.93	3	39.08	38.70	1	18,127	0.01%
2021/07/08	7.1	38.68	6	38.73	38.85	1.1	18,268	0.01%
2021/07/07	2.1	38.06	1	38.16	38.15	1	18,376	0.01%
2021/07/06	0.1	39.00	71	38.80	39.20	-70.9	18,553	-0.38%
2021/07/05	3.2	39.10	10	39.05	39.20	-6.9	18,734	-0.04%
2021/07/02	124.9	41.81	50.3	42.96	39.05	74.6	18,592	0.40%	大買/
2021/07/01	9.3	40.26	16	39.88	41.60	-6.7	16,770	-0.04%
2021/06/30	1.2	37.69	3	37.52	37.85	-1.9	16,020	-0.01%
2021/06/29	0.2	36.98	0	0.00	37.00	0.2	16,016	0.00%
2021/06/28	0	0.00	2	37.00	37.20	-2	16,233	-0.01%
2021/06/25	2.3	36.68	4	36.80	36.50	-1.8	16,401	-0.01%
2021/06/24	3.1	36.62	1	36.65	36.90	2.1	16,599	0.01%
2021/06/23	16.2	36.56	1.3	36.23	36.25	14.9	16,759	0.09%
2021/06/22	6	36.30	6	36.28	36.15	0	16,898	0.00%
2021/06/21	5	35.39	3	35.32	35.20	2	17,031	0.01%
2021/06/18	2	36.33	0	0.00	36.20	2	17,123	0.01%
2021/06/17	3	36.38	18	36.50	36.80	-15	17,349	-0.09%
2021/06/16	13.2	36.96	4	37.25	36.50	9.2	17,461	0.05%
2021/06/15	0.1	36.31	0	0.00	36.45	0.1	17,428	0.00%
2021/06/11	1.3	36.06	0	36.20	36.15	1.2	17,474	0.01%
2021/06/10	4.2	35.56	0	0.00	36.45	4.2	17,662	0.02%
2021/06/09	4.2	36.74	173	36.55	36.50	-168.8	17,718	-0.95%	大賣/鉅額交易
2021/06/08	4.1	37.16	11.1	37.10	37.05	-7	17,866	-0.04%
2021/06/07	1	38.00	0	0.00	37.20	1	18,242	0.01%
2021/06/04	16	37.67	14	37.38	37.45	2	18,638	0.01%
2021/06/03	4	37.10	6	37.08	37.10	-2	19,392	-0.01%
2021/06/02	42.4	37.55	26.1	37.82	36.60	16.3	20,601	0.08%
2021/06/01	1.1	35.74	0	0.00	35.90	1.1	20,663	0.01%
2021/05/31	11.2	36.27	8	36.73	35.60	3.2	21,267	0.02%
2021/05/28	0.2	35.07	6	34.59	34.85	-5.9	21,037	-0.03%
2021/05/27	0	0.00	10	34.00	34.20	-10	21,094	-0.05%
2021/05/26	19.5	34.09	10.1	34.11	34.05	9.4	21,248	0.04%
2021/05/25	4	34.53	9	34.90	35.50	-5	21,140	-0.02%
2021/05/24	9	32.74	1	32.90	32.30	8	21,628	0.04%
2021/05/21	4.3	32.07	2	31.30	32.25	2.3	22,278	0.01%
2021/05/20	1.2	31.07	1	32.20	30.85	0.2	22,314	0.00%
2021/05/19	2.3	31.74	0	0.00	32.10	2.3	22,379	0.01%
2021/05/18	72.2	31.61	2	31.25	31.65	70.2	22,487	0.31%
2021/05/17	5	29.42	11	29.06	29.00	-6	22,431	-0.03%
2021/05/14	10	31.92	4	31.88	31.80	6	22,296	0.03%
2021/05/13	3	31.98	2	31.75	31.65	1	22,147	0.00%
2021/05/12	2	33.60	4	32.49	32.20	-2	22,025	-0.01%
2021/05/11	12	35.70	2	34.90	35.00	10	21,745	0.05%
2021/05/10	113.1	36.77	3	36.80	36.90	110.1	21,516	0.51%	大買/鉅額交易
2021/05/07	11.1	35.88	14	36.43	36.55	-2.9	21,201	-0.01%
2021/05/06	13	40.52	45	39.22	39.75	-32	20,640	-0.16%
2021/05/05	2	39.83	6	40.04	39.85	-4	20,309	-0.02%
2021/05/04	1	39.05	4.6	39.96	39.05	-3.6	20,186	-0.02%
2021/05/03	11	43.77	9	44.10	43.15	2	19,931	0.01%
2021/04/29	15.2	42.91	16	43.30	43.75	-0.9	19,648	0.00%
2021/04/28	1	41.75	17	42.19	42.20	-16	19,415	-0.08%
2021/04/27	3.5	42.46	4.3	42.47	42.40	-0.8	19,387	0.00%
2021/04/26	3	42.00	6	42.28	42.90	-3	19,333	-0.02%
2021/04/23	6.2	42.34	2	42.20	42.15	4.2	19,330	0.02%
2021/04/22	18	45.30	23	45.51	43.90	-5	19,196	-0.03%
2021/04/21	3	43.48	14	42.87	43.85	-11	18,650	-0.06%
2021/04/20	29.2	43.98	6	43.34	43.50	23.2	18,536	0.13%
2021/04/19	19	44.49	36	44.08	45.40	-17	18,243	-0.09%
2021/04/16	35	41.09	12	41.09	41.85	23	17,802	0.13%
2021/04/15	30	39.95	53.5	39.70	39.70	-23.5	17,843	-0.13%
2021/04/14	10	37.71	13	37.83	37.75	-3	17,911	-0.02%
2021/04/13	1	38.55	12	38.17	38.20	-11	17,898	-0.06%
2021/04/12	19	38.77	20	39.04	38.80	-1	17,800	-0.01%
2021/04/09	37	37.26	23	37.45	37.60	14	17,620	0.08%
2021/04/08	1	36.85	1	36.61	36.70	0	17,569	0.00%
2021/04/07	15	36.53	3.1	36.57	36.60	11.9	17,749	0.07%
2021/04/06	6	37.07	8	36.96	37.05	-2	17,717	-0.01%
2021/04/01	4	36.79	21	36.75	36.70	-17	17,629	-0.10%
2021/03/31	13	36.29	4	36.58	37.30	9	17,516	0.05%
2021/03/30	13	35.86	12	36.13	36.20	1	17,267	0.01%
2021/03/29	15	35.69	9	35.31	35.15	6	17,241	0.03%
2021/03/26	2	34.58	5.1	35.09	34.75	-3.1	17,774	-0.02%
2021/03/25	17	34.92	24	34.54	34.20	-7	17,695	-0.04%
2021/03/24	12	34.33	27	34.39	34.60	-15	17,537	-0.09%
2021/03/23	1.2	33.97	7	34.21	33.85	-5.8	17,399	-0.03%
2021/03/22	20.3	33.82	13	33.70	33.80	7.3	17,312	0.04%
2021/03/19	6	33.48	12	33.24	33.20	-6	17,702	-0.03%
2021/03/18	2	33.38	23	33.29	33.50	-21	17,826	-0.12%
2021/03/17	7	32.86	2	32.95	32.85	5	17,767	0.03%
2021/03/16	23	32.96	2	32.95	33.05	21	17,849	0.12%
2021/03/15	19	33.28	6.6	33.34	33.40	12.4	17,647	0.07%
2021/03/12	13	33.00	11.1	33.17	33.40	2	17,469	0.01%
2021/03/11	21	33.06	4	33.19	33.05	17	17,334	0.10%
2021/03/10	71	33.59	41	33.27	33.55	30	17,100	0.18%
2021/03/09	54	32.98	33	32.83	32.75	21	16,543	0.13%
2021/03/08	10	32.87	30	32.43	33.20	-20	15,618	-0.13%
2021/03/05	11	31.09	11	30.87	30.30	0	14,299	0.00%
2021/03/04	26	30.37	43.3	30.70	30.80	-17.3	13,634	-0.13%
2021/03/03	3	28.77	2	28.93	28.90	1	12,912	0.01%
2021/03/02	4	29.14	0	0.00	28.50	4	12,833	0.03%
2021/02/26	8	29.42	93.5	29.43	29.55	-85.5	12,619	-0.68%
2021/02/25	2	28.90	16.4	28.86	29.05	-14.4	12,458	-0.12%
2021/02/24	62	29.89	48	29.65	28.20	14	12,239	0.11%
2021/02/23	37	28.82	59	28.88	29.85	-22	11,405	-0.19%
2021/02/22	0	0.00	1	27.25	27.15	-1	10,711	-0.01%
2021/02/19	5	26.73	253	26.65	26.70	-248	10,613	-2.34%	大賣/鉅額交易
2021/02/18	1	26.00	33	26.00	26.00	-32	10,517	-0.30%
2021/02/17	1	24.90	0	0.00	25.00	1	10,474	0.01%
2021/02/02	2	23.60	0	0.00	23.65	2	11,234	0.02%
2021/02/01	0	0.00	1	23.15	23.40	-1	11,368	-0.01%
2021/01/29	2	23.00	13	23.02	23.00	-11	11,407	-0.10%
2021/01/28	5	23.12	2	23.05	23.00	3	11,437	0.03%
2021/01/25	0	0.00	1	23.85	24.05	-1	11,560	-0.01%
2021/01/22	4	23.73	0	0.00	23.80	4	11,647	0.03%
2021/01/21	1	23.31	0	0.00	23.35	1	11,665	0.01%
2021/01/20	0	0.00	2	24.00	23.75	-2	11,720	-0.02%
2021/01/19	6	25.20	21	25.14	24.75	-15	11,856	-0.13%
2021/01/18	8	24.93	1	25.00	24.60	7	11,897	0.06%
2021/01/15	6	25.52	13	25.57	25.55	-7	11,857	-0.06%
2021/01/14	1	26.30	6	26.37	26.45	-5	11,857	-0.04%
2021/01/13	41	26.51	0	26.65	26.70	41	11,852	0.35%
2021/01/12	1	26.80	11	26.90	26.80	-10	11,835	-0.08%
2021/01/11	45	27.48	12	27.68	27.45	33	11,797	0.28%
2021/01/08	222.1	27.69	38.1	27.81	27.60	184.1	12,139	1.52%	大買/鉅額交易
2021/01/07	66	27.38	37	27.49	27.80	29	11,721	0.25%
2021/01/06	31	25.42	0	0.00	25.30	31	11,316	0.27%
2021/01/05	0	0.00	4	25.43	25.40	-4	11,280	-0.04%
2021/01/04	4	25.80	0	0.00	25.75	4	11,234	0.04%
2020/12/31	11	25.20	13.7	25.42	25.45	-2.7	11,063	-0.02%
2020/12/30	23	25.43	18	24.92	24.70	5	10,787	0.05%
2020/12/29	2	24.75	6	25.03	24.90	-4	10,551	-0.04%
2020/12/28	0	0.00	0.6	24.50	24.70	-0.6	10,456	-0.01%
2020/12/25	8	24.75	58	24.31	24.50	-50	10,374	-0.48%
2020/12/23	12	24.07	2	24.80	24.15	10	10,293	0.10%
2020/12/22	63	25.22	11.1	24.62	23.90	52	10,240	0.51%
2020/12/21	2	23.65	6	23.55	23.65	-4	9,761	-0.04%
2020/12/18	4	23.00	25	23.05	22.90	-21	9,782	-0.21%
2020/12/17	3.2	23.09	0	0.00	23.20	3.2	9,962	0.03%
2020/12/16	4	23.51	7	23.56	23.65	-3	10,263	-0.03%
2020/12/15	42	23.82	0	0.00	23.35	42	10,737	0.39%
2020/12/14	1	25.05	14	24.94	25.00	-13	10,800	-0.12%
2020/12/11	0	0.00	3	24.10	23.70	-3	10,830	-0.03%
2020/12/10	0	0.00	2	24.05	23.55	-2	11,161	-0.02%
2020/12/07	2	23.30	4	23.25	23.20	-2	12,792	-0.02%
2020/12/04	4	23.60	5	23.53	23.60	-1	12,743	-0.01%
2020/12/02	22	22.55	22	22.79	22.55	0	12,928	0.00%
2020/12/01	1	23.20	0	0.00	23.15	1	12,826	0.01%
2020/11/30	0	0.00	4	23.55	23.80	-4	12,732	-0.03%
2020/11/26	0	0.00	1	23.20	23.15	-1	12,650	-0.01%
2020/11/25	2	23.10	11	23.01	23.00	-9	12,613	-0.07%
2020/11/24	7	23.29	5	22.80	22.80	2	12,566	0.02%
2020/11/23	1	23.05	2	23.10	23.35	-1	12,514	-0.01%
2020/11/20	17	22.74	0	0.00	22.80	17	12,438	0.14%
2020/11/19	7	22.80	1	23.10	22.85	6	12,445	0.05%
2020/11/18	2	22.95	7	23.20	22.85	-5	12,469	-0.04%
2020/11/17	0	0.00	13	22.54	22.90	-13	12,487	-0.10%
2020/11/16	23	22.53	0	0.00	22.80	23	12,582	0.18%
2020/11/13	9	23.09	7	23.31	23.10	2	12,481	0.02%
2020/11/12	4	23.29	17	23.11	23.45	-13	12,626	-0.10%
2020/11/11	10	24.26	26.1	24.29	23.95	-16.1	12,531	-0.13%
2020/11/10	4	23.03	32	23.11	23.20	-28	12,053	-0.23%
2020/11/09	2	22.60	6	22.46	22.95	-4	11,838	-0.03%
2020/11/06	2	22.05	2	22.30	22.25	0	11,664	0.00%
2020/11/05	1	22.20	2	22.15	22.20	-1	11,580	-0.01%
2020/11/04	5	22.45	1	22.50	22.45	4	11,504	0.03%
2020/11/02	12	22.19	2.3	22.23	22.20	9.8	11,280	0.09%
2020/10/30	2	22.10	0	0.00	21.85	2	11,172	0.02%
2020/10/29	4	22.10	13.5	22.01	22.50	-9.5	11,001	-0.09%
2020/10/28	1	22.30	6	22.21	22.15	-5	10,884	-0.05%
2020/10/27	4	22.05	17	22.45	22.10	-13	10,722	-0.12%
2020/10/26	0	0.00	1	22.25	21.80	-1	10,449	-0.01%
2020/10/23	1	21.60	2	21.85	21.65	-1	10,299	-0.01%
2020/10/21	2	21.08	0	0.00	21.45	2	10,110	0.02%
2020/10/20	3	21.17	5	21.30	21.15	-2	10,058	-0.02%
2020/10/16	25	22.28	30	21.95	21.50	-5	9,939	-0.05%
2020/10/15	0	0.00	8	21.94	21.90	-8	9,479	-0.08%
2020/10/14	0	0.00	63.5	21.28	21.70	-63.5	9,276	-0.68%
2020/10/13	12	20.47	3	20.55	20.55	9	8,991	0.10%
2020/10/12	1	19.95	0	0.00	20.35	1	8,798	0.01%
2020/10/08	0	0.00	3	19.97	20.00	-3	8,727	-0.03%
2020/10/07	0.1	20.00	0	0.00	20.00	0.1	8,717	0.00%
2020/10/06	0	0.00	6	20.06	20.05	-6	8,698	-0.07%
2020/09/30	8	19.36	0	0.00	19.45	8	8,616	0.09%
2020/09/29	2	19.43	3	19.62	19.40	-1	8,600	-0.01%
2020/09/25	9	19.21	1	18.90	18.90	8	8,516	0.09%
2020/09/24	15	19.65	9	20.14	19.25	6	8,326	0.07%
2020/09/23	27	20.66	2	21.00	20.80	25	8,001	0.31%
2020/09/22	8	20.97	3	21.30	21.45	5	7,815	0.06%
2020/09/21	22	21.89	3	22.22	21.70	19	7,557	0.25%
2020/09/18	23	21.73	31	22.02	21.90	-8	7,176	-0.11%
2020/09/17	25	21.43	40.3	21.90	22.45	-15.3	6,583	-0.23%
2020/09/16	3	20.85	0	0.00	20.80	3	5,838	0.05%
2020/09/15	5	20.20	19	20.46	22.00	-14	5,536	-0.25%
2020/09/14	18	20.42	0	0.00	20.55	18	5,082	0.35%
2020/09/11	18	22.34	15	22.77	21.00	3	4,814	0.06%
2020/09/10	18	21.40	86	21.34	21.50	-68	3,904	-1.74%
2020/09/09	17	19.26	5.2	19.36	19.55	11.9	3,151	0.38%
2020/09/08	7	19.99	0	0.00	19.65	7	3,089	0.23%
2020/09/07	3	20.15	32	20.66	20.20	-29	2,992	-0.97%
2020/09/04	5	19.15	5	19.10	19.00	0	2,709	0.00%
2020/09/03	2	19.35	0	0.00	19.35	2	2,709	0.07%
2020/09/02	0	0.00	2	19.00	18.95	-2	2,691	-0.07%
2020/09/01	4	18.88	0	0.00	18.65	4	2,688	0.15%
2020/08/31	0	0.00	0.3	19.15	19.10	-0.3	2,708	-0.01%
2020/08/28	5	19.25	5	19.50	19.25	0	2,748	0.00%
2020/08/21	1	19.75	1	19.25	19.70	0	2,677	0.00%
2020/08/20	1	19.40	0	0.00	19.30	1	2,571	0.04%
2020/08/19	0	0.00	6	19.70	19.40	-6	2,435	-0.25%
2020/08/18	26	19.82	26	19.60	19.45	0	2,370	0.00%
2020/08/17	6	18.39	4	18.40	18.80	2	2,200	0.09%
2020/08/14	0	0.00	5	18.10	18.10	-5	2,122	-0.24%
2020/08/11	0	0.00	3	17.95	17.95	-3	2,534	-0.12%
2020/08/10	0	0.00	2	17.85	18.10	-2	2,577	-0.08%
2020/08/06	2	17.75	0	0.00	17.70	2	2,614	0.08%
2020/08/04	0.5	17.20	0	0.00	17.20	0.5	2,696	0.02%
2020/08/03	0.5	17.15	0	0.00	17.15	0.5	2,746	0.02%
2020/07/28	5	17.14	8	16.71	16.75	-3	3,003	-0.10%
2020/07/27	5	17.20	0	0.00	17.20	5	3,082	0.16%
2020/07/24	25	17.88	0	0.00	17.75	25	3,109	0.80%
2020/07/23	0	0.00	6	18.20	18.20	-6	3,102	-0.19%
2020/07/17	7	19.27	0	0.00	19.10	7	3,073	0.23%
2020/07/14	0.6	19.10	0	0.00	19.10	0.6	3,185	0.02%
2020/07/09	0	0.00	6	19.35	19.30	-6	3,249	-0.18%
2020/07/08	3	19.30	10	19.30	19.25	-7	3,274	-0.21%
2020/06/30	2	18.85	0	0.00	18.95	2	3,388	0.06%
2020/06/24	2	18.98	1	18.95	19.00	1	3,456	0.03%
2020/06/23	5	19.05	0	0.00	18.95	5	3,508	0.14%
2020/06/22	0	0.00	1	19.10	19.10	-1	3,545	-0.03%
2020/06/19	0	0.00	2	18.65	18.65	-2	3,561	-0.06%
2020/06/17	3	18.98	0.1	19.00	18.95	2.9	3,564	0.08%
2020/06/16	2	19.15	0	0.00	19.05	2	3,630	0.06%
2020/06/15	1	18.85	2	19.10	18.80	-1	3,700	-0.03%
2020/06/12	4	18.38	3	18.35	18.70	1	3,759	0.03%
2020/06/11	7	19.08	7	19.11	18.90	0	3,772	0.00%
2020/06/08	0	0.00	15	19.50	19.45	-15	3,736	-0.40%
2020/06/05	1	19.45	1	19.35	19.45	0	3,713	0.00%
2020/06/04	6	19.43	11	19.47	19.50	-5	3,651	-0.14%
2020/06/03	15	19.52	3	19.62	19.60	12	3,617	0.33%
2020/06/02	0	0.00	1	19.40	19.40	-1	3,557	-0.03%
2020/06/01	3	19.40	3	19.55	19.35	0	3,531	0.00%
2020/05/29	18	19.14	6	19.19	19.00	12	3,495	0.34%
2020/05/27	0	0.00	25	19.50	19.45	-25	3,454	-0.72%
2020/05/26	12	19.49	8	19.62	19.40	4	3,424	0.12%
2020/05/25	14	19.01	6	19.23	19.00	8	3,347	0.24%
2020/05/22	18	19.20	6	19.33	19.00	12	3,304	0.36%
2020/05/21	1	19.30	0	0.00	19.35	1	3,226	0.03%
2020/05/20	34	19.39	3	19.35	19.20	31	3,183	0.97%
2020/05/19	7	19.75	78	19.59	19.90	-71	3,085	-2.30%
2020/05/18	10	18.30	3	18.58	18.50	7	2,803	0.25%
2020/05/15	4	18.06	0	0.00	18.15	4	2,761	0.14%
2020/05/14	0	0.00	6	17.71	17.40	-6	2,711	-0.22%
2020/05/13	5	17.90	5	17.75	18.00	0	2,683	0.00%
2020/05/11	5	18.27	0	0.00	18.15	5	2,644	0.19%
2020/05/08	5	18.70	3	18.60	18.60	2	2,566	0.08%
2020/05/07	10	18.88	10	19.10	19.05	0	2,522	0.00%
2020/05/06	1	18.95	0	0.00	18.80	1	2,476	0.04%
2020/05/05	5	17.95	7	18.20	18.15	-2	2,352	-0.09%
2020/05/04	9	17.64	0	0.00	17.75	9	2,310	0.39%
2020/04/30	2	18.15	5	18.22	18.20	-3	2,272	-0.13%
2020/04/29	20	17.15	0	0.00	17.15	20	2,190	0.91%
2020/04/27	0	0.00	1	16.45	16.45	-1	2,163	-0.05%
2020/04/24	1	16.10	0	0.00	16.10	1	2,136	0.05%
2020/04/23	1	16.10	0	0.00	16.30	1	2,125	0.05%
2020/04/20	0	0.00	1	16.10	16.10	-1	2,043	-0.05%
2020/04/17	4	16.69	5	16.35	16.40	-1	2,008	-0.05%
2020/04/16	10	16.68	0	0.00	16.65	10	1,950	0.51%
2020/04/15	5	17.10	0	0.00	16.95	5	1,905	0.26%
2020/04/14	0	0.00	13	16.80	16.90	-13	1,892	-0.69%
2020/04/13	0	0.00	10	16.85	16.80	-10	1,883	-0.53%
2020/04/10	1	16.25	30	16.15	16.25	-29	1,913	-1.52%
2020/04/09	30	15.58	0	0.00	15.75	30	1,903	1.58%
2020/04/08	2	15.30	9	15.00	15.35	-7	1,876	-0.37%
2020/04/06	3	14.65	0	0.00	14.75	3	1,799	0.17%
2020/04/01	0	0.00	1	14.05	14.10	-1	1,750	-0.06%
2020/03/31	13	14.04	0	0.00	14.15	13	1,731	0.75%
2020/03/30	7	13.65	4	13.35	13.90	3	1,691	0.18%
2020/03/27	7	13.71	6	13.77	13.50	1	1,652	0.06%
2020/03/26	11	13.84	0	0.00	13.55	11	1,596	0.69%
2020/03/25	3	14.00	3	14.00	14.00	0	1,546	0.00%
2020/03/20	10.9	12.43	2	12.60	12.70	8.9	1,474	0.60%
2020/03/19	7	11.87	6	11.68	11.65	1	1,406	0.07%
2020/03/18	6	13.60	0	0.00	12.90	6	1,338	0.45%
2020/03/16	10	15.80	0	0.00	15.50	10	1,173	0.85%
2020/03/13	2	16.10	0	0.00	16.60	2	1,139	0.18%
2020/03/12	0	0.00	3	18.13	17.80	-3	1,091	-0.27%
2020/03/09	0	0.00	2	18.85	18.80	-2	1,052	-0.19%
2020/03/03	1	19.70	0	0.00	19.60	1	1,019	0.10%
2020/02/14	5	19.10	0	0.00	19.05	5	1,201	0.42%
2020/02/05	1	18.90	1	18.60	18.85	0	1,483	0.00%
2020/02/04	12	18.92	0	0.00	18.90	12	1,492	0.80%
2020/02/03	11	18.36	0	0.00	18.50	11	1,542	0.71%
2020/01/31	0	0.00	2	19.10	19.10	-2	1,579	-0.13%
2020/01/08	0	0.00	10	21.70	21.50	-10	2,084	-0.48%
2020/01/07	1	21.75	1	21.90	21.60	0	2,084	0.00%
2020/01/06	1	21.95	0	0.00	22.00	1	2,072	0.05%
2020/01/03	2	21.50	1	21.80	21.80	1	2,007	0.05%
2019/12/30	10	21.00	1	21.00	20.95	9	1,980	0.45%
2019/12/25	3	21.40	6	21.37	21.30	-3	2,004	-0.15%
2019/12/20	5	21.30	0	0.00	21.20	5	2,041	0.24%
2019/12/19	1	21.30	0	0.00	21.15	1	2,081	0.05%
2019/12/17	1	21.30	0	0.00	21.30	1	2,154	0.05%
2019/12/16	0.7	21.10	0	0.00	21.10	0.7	2,155	0.03%
2019/12/06	0	0.00	1	20.70	20.65	-1	2,395	-0.04%
2019/12/04	1	20.40	0	0.00	20.35	1	2,435	0.04%
2019/11/27	2	21.30	0	0.00	21.25	2	2,460	0.08%
2019/11/22	0	0.00	1	21.55	21.40	-1	2,441	-0.04%
2019/11/21	1	21.30	0	0.00	21.55	1	2,445	0.04%
2019/11/20	0	0.00	1	21.70	21.70	-1	2,457	-0.04%
2019/11/19	1	21.45	0	0.00	21.90	1	2,456	0.04%
2019/11/15	0	0.00	2	21.65	21.65	-2	2,431	-0.08%
2019/11/14	1	21.65	3	21.60	21.50	-2	2,437	-0.08%
2019/11/11	1	22.45	3	22.95	22.40	-2	2,440	-0.08%
2019/11/08	1	23.45	2.2	23.48	23.45	-1.2	2,508	-0.05%
2019/11/06	0	0.00	12	23.00	23.00	-12	2,405	-0.50%
2019/11/05	2	23.00	0	0.00	22.80	2	2,368	0.08%
2019/11/04	1	22.60	0	22.75	22.85	1	2,359	0.04%
2019/10/31	0	0.00	1	22.75	22.50	-1	2,364	-0.04%
2019/10/30	6	22.70	0	0.00	22.60	6	2,316	0.26%
2019/10/29	1	22.80	100	22.54	22.75	-99	2,279	-4.34%
2019/10/28	0	0.00	2	22.60	22.60	-2	2,205	-0.09%
2019/10/25	1	21.90	11	21.85	22.00	-10	2,114	-0.47%
2019/10/24	0	0.00	1	21.90	21.95	-1	2,098	-0.05%
2019/10/23	1	21.60	1	21.30	21.75	0	2,121	0.00%
2019/10/22	1	20.90	2	21.10	21.20	-1	2,117	-0.05%
2019/10/16	0	0.00	5	19.30	19.60	-5	2,051	-0.24%
2019/10/09	10	19.50	0	0.00	19.35	10	2,070	0.48%
2019/10/07	2	19.95	0	0.00	19.80	2	2,088	0.10%
2019/10/01	0	0.00	1	19.95	19.80	-1	2,151	-0.05%
2019/09/27	15	19.92	0	0.00	19.85	15	2,168	0.69%
2019/09/24	5	20.60	1	20.45	20.45	4	2,196	0.18%
2019/09/19	0	0.00	1	19.95	19.90	-1	2,150	-0.05%
2019/09/18	0	0.00	3.2	19.95	19.95	-3.2	2,154	-0.15%
2019/09/16	9	20.63	1	20.45	20.40	8	2,137	0.37%
2019/09/12	0	0.00	1	19.40	19.40	-1	2,027	-0.05%
2019/09/06	3	19.07	3	18.90	19.10	0	2,087	0.00%
2019/09/03	2	19.15	0	0.00	19.25	2	2,066	0.10%
2019/08/29	10	18.85	0	0.00	18.85	10	2,074	0.48%
2019/08/23	1	19.60	0	0.00	19.55	1	2,101	0.05%
2019/08/21	5	19.00	0	0.00	18.90	5	2,143	0.23%
2019/08/20	1	18.95	0	0.00	19.00	1	2,141	0.05%
2019/08/19	0	0.00	3	18.85	18.80	-3	2,134	-0.14%
2019/08/16	1	18.25	0	0.00	18.30	1	2,113	0.05%
2019/08/15	0	0.00	3	18.05	18.05	-3	2,118	-0.14%
2019/08/14	10	18.55	0	0.00	18.50	10	2,128	0.47%
2019/08/13	4	18.60	0	0.00	18.75	4	2,084	0.19%
2019/08/06	0	0.00	3	19.80	20.30	-3	2,172	-0.14%
2019/08/02	0	0.00	2	20.95	20.60	-2	2,156	-0.09%
2019/08/01	0	0.00	2	21.10	21.10	-2	2,162	-0.09%
2019/07/31	4.7	21.69	0	0.00	21.40	4.7	2,165	0.22%
2019/07/25	6	21.87	0	0.00	22.15	6	2,239	0.27%
2019/07/24	5	24.30	18	24.23	24.15	-13	2,155	-0.60%
2019/07/19	0	0.00	10	24.05	24.05	-10	2,015	-0.50%
2019/07/18	0	0.00	3	24.10	24.05	-3	2,024	-0.15%
2019/07/16	5	24.10	0	0.00	24.15	5	2,019	0.25%
2019/07/12	5	23.90	4.7	23.87	23.90	0.3	2,007	0.02%
2019/07/11	1	23.70	2	23.65	23.75	-1	2,014	-0.05%
2019/07/09	2	23.45	0	0.00	23.40	2	2,016	0.10%
2019/07/08	1	23.50	0	0.00	23.50	1	2,021	0.05%
2019/07/05	1	23.55	0	0.00	23.55	1	2,024	0.05%
2019/07/04	3	23.60	0	0.00	23.60	3	2,035	0.15%
2019/07/03	5	23.75	20	23.63	23.50	-15	2,060	-0.73%
2019/07/02	2	23.58	0.6	23.65	23.65	1.4	2,086	0.07%
2019/07/01	0	0.00	4	23.95	23.90	-4	2,082	-0.19%
2019/06/28	0	0.00	1	24.00	23.90	-1	2,099	-0.05%
2019/06/27	15	23.80	3	23.80	23.85	12	2,128	0.56%
2019/06/25	1	23.60	1	23.55	23.50	0	2,095	0.00%
2019/06/24	12	23.55	1	23.60	23.60	11	2,094	0.53%
2019/06/21	1	23.65	1	23.60	23.40	0	2,098	0.00%
2019/06/20	4	23.49	6	23.50	23.60	-2	2,094	-0.10%
2019/06/19	11	23.16	0	0.00	23.30	11	2,081	0.53%
2019/06/18	1	23.00	0	0.00	22.95	1	2,072	0.05%
2019/06/17	3	23.05	0	0.00	23.00	3	2,080	0.14%
2019/06/10	80	22.15	0	0.00	22.05	80	2,381	3.36%
2019/06/06	0	0.00	80	21.83	21.85	-80	2,431	-3.29%
2019/06/05	0	0.00	0	21.85	21.85	0	2,512	0.00%
2019/05/29	3	21.70	0	0.00	21.65	3	2,667	0.11%
2019/05/22	80	21.72	0	0.00	21.30	80	2,697	2.97%
2019/05/17	1	21.15	2	21.15	21.00	-1	2,707	-0.04%
2019/05/16	2	21.75	0	0.00	21.70	2	2,681	0.07%
2019/05/15	10	22.13	0	0.00	22.15	10	2,671	0.37%
2019/05/14	0	0.00	2	22.55	22.65	-2	2,632	-0.08%
2019/05/10	1	22.70	5	22.80	22.80	-4	2,684	-0.15%
2019/05/08	1	23.00	0	0.00	23.00	1	2,706	0.04%
2019/05/03	1	23.35	0	0.00	23.35	1	2,675	0.04%
2019/05/02	8	22.95	4	22.95	22.95	4	2,615	0.15%
2019/04/30	5	22.72	0	0.00	22.70	5	2,615	0.19%
2019/04/15	0.9	22.70	0	0.00	22.70	0.9	2,979	0.03%
2019/04/11	1	22.85	0	0.00	22.75	1	3,000	0.03%
2019/04/02	3	22.50	0	0.00	22.35	3	2,922	0.10%
2019/04/01	6	22.52	0	0.00	22.50	6	2,932	0.20%
2019/03/28	0	0.00	2	22.70	22.60	-2	2,925	-0.07%
2019/03/27	0	0.00	2	22.80	22.75	-2	2,922	-0.07%
2019/03/25	1	22.60	0	0.00	22.65	1	2,926	0.03%
2019/03/22	2	23.00	2	23.05	22.85	0	2,923	0.00%
2019/03/19	5	22.65	0	0.00	22.65	5	2,917	0.17%
2019/03/18	6	22.61	1	22.65	22.75	5	2,933	0.17%
2019/03/15	2	21.83	0	0.00	22.50	2	2,910	0.07%
2019/03/13	0	0.00	5	23.00	22.95	-5	2,807	-0.18%
2019/03/12	0	0.00	5	23.30	23.35	-5	2,821	-0.18%
2019/03/07	20	24.21	0	0.00	23.95	20	2,800	0.71%
2019/03/06	0	0.00	3	23.87	23.90	-3	2,755	-0.11%
2019/02/21	1	23.80	0	0.00	23.85	1	2,714	0.04%
2019/02/14	0	0.00	5	24.30	24.25	-5	2,665	-0.19%
2019/02/12	1	24.05	0	0.00	24.05	1	2,639	0.04%
2019/02/11	0	0.00	18	23.85	23.80	-18	2,677	-0.67%
2019/01/23	0	0.00	47	23.00	23.00	-47	2,741	-1.71%
2019/01/22	0	0.00	1	22.95	23.20	-1	2,758	-0.04%
2019/01/17	0	0.00	3	23.15	22.90	-3	2,799	-0.11%
2019/01/16	1	22.90	1	22.80	23.05	0	2,797	0.00%
2019/01/15	49	23.05	2	22.95	22.90	47	2,831	1.66%
2019/01/14	2	22.75	4	22.60	22.75	-2	2,873	-0.07%
2019/01/11	2	22.95	0	0.00	22.55	2	3,031	0.07%
2019/01/08	2	22.00	2	22.10	22.10	0	3,152	0.00%
2018/12/25	1	22.20	0	0.00	22.75	1	3,278	0.03%
2018/12/24	2	23.00	2	22.70	22.70	0	3,336	0.00%
2018/12/21	0	0.00	1	21.65	21.60	-1	3,364	-0.03%
2018/12/20	1	21.95	0	0.00	21.70	1	3,373	0.03%
2018/12/18	0	0.00	1	22.50	22.25	-1	3,530	-0.03%
2018/12/14	0.5	22.80	0	0.00	22.80	0.5	3,674	0.01%
2018/12/12	0	0.00	1	23.05	23.20	-1	3,691	-0.03%
2018/12/11	5	22.80	0	0.00	22.75	5	3,687	0.14%
2018/12/07	4	22.66	0	0.00	23.00	4	3,723	0.11%
2018/12/06	0	0.00	5	22.50	22.30	-5	3,704	-0.13%
2018/12/05	13	23.03	8	22.73	22.75	5	3,764	0.13%
2018/12/03	0	0.00	4	22.73	23.10	-4	3,829	-0.10%
2018/11/29	0	0.00	5	20.80	20.85	-5	3,739	-0.13%
2018/11/28	2	20.50	0	20.55	20.45	2	3,721	0.05%
2018/11/27	0	0.00	1	20.25	20.40	-1	3,726	-0.03%
2018/11/23	2	20.45	0	0.00	20.30	2	3,747	0.05%
2018/11/20	1	20.15	0	0.00	20.10	1	3,818	0.03%
2018/11/19	2	20.50	0	0.00	20.45	2	3,848	0.05%
2018/11/16	5	20.70	0	0.00	20.55	5	3,924	0.13%
2018/11/14	0	0.00	3	20.75	20.60	-3	4,062	-0.07%
2018/11/09	0.3	20.30	0	0.00	20.20	0.3	4,142	0.01%
2018/11/08	3	20.53	2	20.40	20.35	1	4,356	0.02%
2018/10/31	1	18.25	0	0.00	18.30	1	4,317	0.02%
2018/10/29	2	17.60	2	17.60	17.60	0	4,302	0.00%
2018/10/25	0	0.00	0	17.70	17.60	0	4,287	0.00%
2018/10/24	2	18.45	0	0.00	18.45	2	4,259	0.05%
2018/10/23	11	18.77	1	18.80	18.80	10	4,221	0.24%
2018/10/22	4	18.74	0	0.00	18.90	4	4,191	0.10%
2018/10/19	5	18.28	12	18.63	18.15	-7	4,177	-0.17%
2018/10/18	14	19.96	20	20.40	19.50	-6	4,094	-0.15%
2018/10/17	5	21.75	0	0.00	21.25	5	3,885	0.13%
2018/10/15	0	0.00	0	22.80	22.70	0	3,797	0.00%
2018/10/12	1	22.75	20	22.25	22.80	-19	3,786	-0.50%
2018/10/11	8	23.06	10	22.65	22.65	-2	3,769	-0.05%
2018/10/05	0	0.00	1	24.80	25.25	-1	3,692	-0.03%
2018/10/04	2	24.80	0	0.00	24.90	2	3,642	0.05%
2018/10/03	2	25.15	3	25.05	25.00	-1	3,616	-0.03%
2018/10/02	10	25.70	1	25.65	25.50	9	3,560	0.25%
2018/09/28	1	25.95	0	0.00	25.50	1	3,500	0.03%
2018/09/26	0	0.00	1	25.55	25.65	-1	3,468	-0.03%
2018/09/25	14	25.48	11.5	25.40	25.35	2.6	3,474	0.07%
2018/09/21	4	24.90	2	25.38	25.40	2	3,475	0.06%
2018/09/20	3.9	24.68	0	0.00	24.35	3.9	3,449	0.11%
2018/09/14	5	25.30	0	0.00	25.50	5	3,469	0.14%
2018/09/10	5	26.33	5	25.70	25.95	0	3,259	0.00%
2018/09/07	2	28.50	0	0.00	28.45	2	3,165	0.06%
2018/09/06	3	28.87	0	0.00	28.60	3	3,145	0.10%
2018/09/05	3	29.20	0	0.00	29.30	3	3,113	0.10%
2018/08/30	7	29.96	0	0.00	29.80	7	3,206	0.22%
2018/08/29	0	0.00	0.3	30.00	29.95	-0.3	3,214	-0.01%
2018/08/27	1	30.25	0	0.00	30.15	1	3,258	0.03%
2018/08/23	5	30.00	7	30.31	30.15	-2	3,265	-0.06%
2018/08/22	0	0.00	50	31.10	31.00	-50	3,181	-1.57%
2018/08/20	0	0.00	3	30.92	30.40	-3	3,098	-0.10%
2018/08/15	0	0.00	33	30.64	30.75	-33	3,149	-1.05%
2018/08/14	0	0.00	3	29.75	30.00	-3	2,956	-0.10%
2018/08/09	1	28.80	0	0.00	28.85	1	3,040	0.03%
2018/08/02	5	28.75	0	0.00	28.65	5	3,423	0.15%
2018/07/31	0	0.00	1	29.05	29.00	-1	3,558	-0.03%
2018/07/26	10	28.28	0	0.00	28.35	10	3,529	0.28%
2018/07/25	3	30.30	0	0.00	30.40	3	3,494	0.09%
2018/07/24	10	29.70	0	0.00	29.90	10	3,448	0.29%
2018/07/23	0	0.00	2	29.90	29.55	-2	3,462	-0.06%
2018/07/17	2	29.15	0	0.00	29.25	2	3,613	0.06%
2018/07/12	0	0.00	6	29.75	29.80	-6	3,881	-0.15%
2018/07/06	3	29.20	0	0.00	28.90	3	4,183	0.07%
2018/07/02	6	30.55	0	0.00	30.80	6	4,364	0.14%
2018/06/27	0	0.00	2	29.60	29.60	-2	4,291	-0.05%
2018/06/26	1	28.30	4	28.41	28.40	-3	4,318	-0.07%
2018/06/25	3	29.00	4	28.84	28.80	-1	4,390	-0.02%
2018/06/08	1	30.55	1	30.20	30.20	0	5,137	0.00%
2018/06/06	11	29.97	0	0.00	29.95	11	5,174	0.21%
2018/06/05	1	30.00	33.8	30.05	29.90	-32.8	5,233	-0.63%
2018/05/31	3	29.98	0	0.00	29.85	3	5,260	0.06%
2018/05/28	2	30.35	0	0.00	30.20	2	5,369	0.04%
2018/05/25	2	30.30	0	0.00	30.50	2	5,387	0.04%
2018/05/24	1	30.85	0	0.00	30.80	1	5,368	0.02%
2018/05/23	3	31.63	0	0.00	31.40	3	5,350	0.06%
2018/05/22	10	31.95	0	0.00	31.85	10	5,329	0.19%
2018/05/21	50	32.40	1	32.65	32.10	49	5,368	0.91%
2018/05/18	5	32.18	5	32.46	32.20	0	5,286	0.00%
2018/05/17	1	31.30	0.2	31.40	31.40	0.8	5,210	0.02%
2018/05/16	5	30.70	1	31.60	31.60	4	5,245	0.08%
2018/05/15	0	0.00	1	30.00	30.15	-1	5,151	-0.02%
2018/05/11	3	30.93	3	30.80	30.90	0	5,122	0.00%
2018/05/10	2	30.35	0	0.00	30.50	2	5,108	0.04%
2018/05/09	4	30.46	0	0.00	30.30	4	5,070	0.08%
2018/04/30	3	31.70	0	0.00	31.95	3	5,423	0.06%
2018/04/26	1	33.00	1	32.20	32.20	0	5,437	0.00%
2018/04/24	2	32.10	0	0.00	32.15	2	5,465	0.04%
2018/04/20	4	33.90	4	34.20	33.80	0	5,511	0.00%
2018/04/19	1	34.65	11	34.46	33.90	-10	5,523	-0.18%
2018/04/18	0	0.00	1	33.55	34.20	-1	5,693	-0.02%
2018/04/17	4	33.38	0	0.00	33.20	4	5,704	0.07%
2018/04/16	8	34.08	8	33.96	33.95	0	5,726	0.00%
2018/04/13	1	33.40	0	0.00	33.20	1	5,722	0.02%
2018/03/29	10	32.00	0	0.00	31.10	10	6,503	0.15%
2018/03/23	2	31.60	0	0.00	31.65	2	7,068	0.03%
2018/03/22	0	0.00	10	32.80	32.20	-10	7,058	-0.14%
2018/03/21	0	0.00	1	32.75	32.75	-1	7,017	-0.01%
2018/03/20	0	0.00	1	33.00	33.50	-1	6,894	-0.01%
2018/03/15	1	31.60	0	0.00	31.60	1	6,527	0.02%
2018/03/13	20	32.40	0	0.00	32.40	20	6,521	0.31%
2018/03/09	4	32.30	4.5	32.35	32.40	-0.5	6,496	-0.01%
2018/03/08	0	0.00	3	31.60	31.60	-3	6,563	-0.05%
2018/03/01	7	33.84	2.3	33.98	34.00	4.7	6,529	0.07%
2018/02/27	6	33.88	0	0.00	33.40	6	6,471	0.09%
2018/02/26	11	33.29	3	33.27	33.20	8	6,443	0.12%
2018/02/23	3	33.00	1	32.95	32.90	2	6,472	0.03%
2018/02/22	1	33.05	3	33.20	32.75	-2	6,489	-0.03%
2018/02/21	10	33.48	3	33.13	34.00	7	6,570	0.11%
2018/02/12	0.3	31.55	30	31.60	31.60	-29.7	6,738	-0.44%
2018/02/09	1	30.95	0	0.00	30.85	1	6,932	0.01%
2018/02/08	3	31.60	5	31.90	32.05	-2	6,939	-0.03%
2018/02/07	8	31.51	2	32.25	31.05	6	6,913	0.09%
2018/02/06	1	30.45	2	30.90	31.40	-1	7,059	-0.01%
2018/02/05	3	31.85	2	31.98	31.95	1	7,244	0.01%
2018/02/01	0	0.00	1	33.50	33.95	-1	7,259	-0.01%
2018/01/31	0	0.00	1	33.25	33.65	-1	7,278	-0.01%
2018/01/30	4	34.28	2	34.55	33.65	2	7,274	0.03%
2018/01/29	0	0.00	13	35.05	35.55	-13	7,250	-0.18%
2018/01/26	2	33.28	0	0.00	33.85	2	7,042	0.03%
2018/01/25	2	32.80	1	32.90	32.85	1	7,033	0.01%
2018/01/22	2	31.95	2	32.45	32.70	0	7,014	0.00%
2018/01/19	0	0.00	1	32.75	32.20	-1	7,063	-0.01%
2018/01/18	1	32.10	0	0.00	32.40	1	7,059	0.01%
2018/01/17	1	32.95	0	0.00	32.65	1	7,034	0.01%
2018/01/16	3	33.45	0	0.00	33.10	3	7,009	0.04%
2018/01/15	0	0.00	3	33.90	33.60	-3	6,962	-0.04%
2018/01/12	5	33.87	15	34.07	33.80	-10	6,929	-0.14%
2018/01/11	2	32.70	0	0.00	32.70	2	6,666	0.03%
2018/01/09	1	32.50	1	32.95	32.20	0	6,553	0.00%
2018/01/08	2	32.05	0	0.00	31.95	2	6,467	0.03%
2018/01/05	3	32.50	40	32.05	32.05	-37	6,482	-0.57%
2018/01/04	4	32.55	1	32.85	32.05	3	6,452	0.05%
2018/01/03	1	32.65	0	0.00	32.75	1	6,421	0.02%
2018/01/02	1	32.95	3	32.83	32.95	-2	6,383	-0.03%