華夏 (1305)-大昌券商分點個股進出

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
18.25
漲跌
▼0.05
漲幅
-0.27%
成交量
1,650張
產業
上市塑膠類股
602人加入追蹤

立即追蹤
本地時間:14:30

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

華夏 (1305)籌碼相關－大昌券商分點個股進出

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

大昌券商分點個股進出
大昌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
2024/05/14	0	0.00	2	18.20	18.20	-2	1,400	-0.14%
2024/05/09	3	17.85	0	0.00	17.80	3	1,365	0.22%
2024/05/06	0	0.00	0	18.30	18.10	0	1,330	0.00%
2024/04/26	1	17.85	0	0.00	17.90	1	1,275	0.08%
2024/04/23	1	18.10	0	0.00	18.05	1	1,274	0.08%
2024/04/16	0	0.00	3	18.25	18.20	-3	1,225	-0.24%
2024/04/11	2	18.80	0	0.00	18.80	2	1,182	0.17%
2024/04/09	2.9	18.80	0	0.00	19.00	2.9	1,161	0.25%
2024/04/02	2	18.80	0	0.00	18.85	2	1,115	0.18%
2024/03/22	0.1	18.30	0	0.00	18.25	0.1	1,077	0.00%
2024/03/20	1	18.15	0	0.00	18.15	1	1,135	0.09%
2024/03/19	0	18.45	0	0.00	18.45	0	1,113	0.00%
2024/03/18	5	18.35	2	18.35	18.35	3	1,098	0.27%
2024/03/14	30	19.10	1	19.10	19.05	29	1,057	2.74%
2024/03/13	2	19.10	0	0.00	19.05	2	1,056	0.19%
2024/03/11	3	19.15	2	19.45	19.20	1	1,066	0.09%
2024/03/07	8	19.35	0	0.00	19.25	8	1,088	0.74%
2024/03/05	8	19.80	0	0.00	19.80	8	1,038	0.77%
2024/03/04	0	0.00	29	19.90	19.90	-29	1,034	-2.80%
2024/02/22	13	20.95	0	0.00	20.80	13	1,015	1.28%
2024/02/21	0	21.00	0	0.00	20.85	0	1,021	0.00%
2024/02/20	0	21.00	0	0.00	21.05	0	1,038	0.00%
2024/02/16	0.8	20.75	0	0.00	20.65	0.8	1,102	0.07%
2024/02/01	0.1	20.65	0	0.00	20.75	0.1	1,129	0.01%
2024/01/30	0.1	20.40	0	0.00	20.50	0.1	1,161	0.00%
2024/01/26	1.1	20.90	0	0.00	20.80	1.1	1,196	0.09%
2024/01/17	0	0.00	1	20.25	20.25	-1	1,247	-0.08%
2024/01/16	1	20.90	0	0.00	20.85	1	1,241	0.08%
2024/01/05	0	0.00	1	22.25	22.20	-1	1,526	-0.07%
2024/01/03	0	22.55	0	0.00	22.35	0	1,599	0.00%
2024/01/02	6	22.40	10	22.40	22.45	-4	1,603	-0.25%
2023/12/22	0	0.00	2	22.90	22.60	-2	1,677	-0.12%
2023/12/21	0	0.00	5	23.25	23.20	-5	1,681	-0.30%
2023/12/18	0	0.00	5.4	23.56	23.60	-5.4	1,683	-0.32%
2023/12/13	15	22.65	0	0.00	22.50	15	1,703	0.88%
2023/12/11	3	22.70	4	22.70	22.70	-1	1,792	-0.06%
2023/12/08	4	22.93	0	0.00	23.05	4	1,916	0.21%
2023/12/06	0	0.00	30	22.91	23.00	-30	2,049	-1.46%
2023/12/04	1	23.70	0	0.00	23.75	1	2,160	0.05%
2023/11/21	2	23.38	0	0.00	23.40	2	2,282	0.09%
2023/11/14	0	0.00	1	21.90	22.10	-1	2,257	-0.04%
2023/11/02	0	0.00	1	21.85	22.25	-1	2,553	-0.04%
2023/11/01	1	21.50	1	21.80	21.50	0	2,613	0.00%
2023/10/27	0	0.00	0	21.85	21.85	0	3,052	0.00%
2023/10/24	0	0.00	1	21.75	21.75	-1	3,357	-0.03%
2023/10/19	2	22.53	0	0.00	22.10	2	3,411	0.06%
2023/10/18	20	22.88	11	22.85	23.55	9	3,345	0.27%
2023/10/16	26	23.37	11	23.26	23.50	15	3,300	0.45%
2023/10/12	25	23.00	25	23.00	23.00	0	3,341	0.00%
2023/10/11	20	23.30	20	22.80	22.80	0	3,340	0.00%
2023/10/02	3	24.42	0	0.00	24.45	3	3,272	0.09%
2023/09/26	20	24.65	0	0.00	24.45	20	3,213	0.62%
2023/09/25	0	0.00	8	25.13	25.15	-8	3,182	-0.25%
2023/09/22	1	25.50	9	25.68	25.45	-8	3,172	-0.25%
2023/09/20	17	26.11	0	0.00	26.10	17	3,145	0.54%
2023/09/19	0	0.00	10	26.32	26.35	-10	3,136	-0.32%
2023/09/18	9	25.98	4	26.30	26.15	5	3,080	0.16%
2023/09/15	5	26.05	1	26.20	26.00	4	3,057	0.13%
2023/09/14	7	26.30	24	26.36	26.50	-17	3,019	-0.56%
2023/09/13	28	26.38	26.1	26.56	26.45	1.9	2,970	0.06%
2023/09/12	25	25.21	3	25.72	25.60	22	2,858	0.77%
2023/09/11	3	26.60	195	25.69	25.70	-192	2,803	-6.85%	大賣/鉅額交易
2023/09/08	195	26.16	68	25.71	26.25	127	2,718	4.67%	大買/鉅額交易
2023/09/06	1	24.80	1	24.80	24.75	0	2,575	0.00%
2023/09/05	0	0.00	6	25.50	25.00	-6	2,556	-0.23%
2023/09/04	1	25.45	3	25.45	25.45	-2	2,531	-0.08%
2023/09/01	1	24.15	0	0.00	24.30	1	2,479	0.04%
2023/08/31	2	23.85	0	0.00	24.15	2	2,478	0.08%
2023/08/30	1	23.35	1	23.70	23.85	0	2,469	0.00%
2023/08/29	0	0.00	1	23.10	23.30	-1	2,463	-0.04%
2023/08/28	0	0.00	220	22.76	22.75	-220	2,467	-8.92%	大賣/鉅額交易
2023/08/24	211	23.20	0	0.00	23.05	211	2,464	8.56%	大買/鉅額交易
2023/08/23	9	22.90	0	0.00	23.05	9	2,480	0.36%
2023/08/22	40	23.36	0	0.00	23.00	40	2,469	1.62%
2023/08/21	1	23.40	0	0.00	23.50	1	2,467	0.04%
2023/08/18	0	0.00	1	24.15	23.80	-1	2,462	-0.04%
2023/08/17	0.1	23.00	0	0.00	23.35	0.1	2,440	0.00%
2023/08/16	2	23.55	0	0.00	23.50	2	2,406	0.08%
2023/08/10	0	0.00	3	25.70	25.65	-3	2,277	-0.13%
2023/08/07	0	0.00	0.1	25.30	25.80	-0.1	2,127	0.00%
2023/08/04	1	25.20	1	25.40	25.40	0	2,050	0.00%
2023/08/02	2	25.73	2	25.78	25.55	0	1,954	0.00%
2023/07/31	0	0.00	3	24.60	24.30	-3	1,636	-0.18%
2023/07/28	0	0.00	3	23.25	23.25	-3	1,510	-0.20%
2023/07/27	0	0.00	3	22.85	22.85	-3	1,440	-0.21%
2023/07/20	0	0.00	3	23.05	22.85	-3	1,236	-0.24%
2023/07/19	0	0.00	0	22.73	22.85	0	1,201	0.00%
2023/07/18	0	0.00	20	23.06	22.95	-20	1,173	-1.70%
2023/07/17	23	22.45	0	22.60	22.55	23	1,139	2.02%
2023/07/14	0	0.00	37	22.45	22.35	-37	1,135	-3.26%
2023/07/13	0	0.00	1	22.45	22.45	-1	1,133	-0.09%
2023/07/12	0	0.00	58	22.50	22.40	-58	1,136	-5.10%
2023/07/07	0.1	23.00	3	22.85	22.85	-2.9	1,147	-0.26%
2023/07/03	6	23.73	0	0.00	23.65	6	1,194	0.50%
2023/06/28	3	23.25	0	0.00	23.35	3	1,218	0.25%
2023/06/05	0	0.00	40	24.08	24.30	-40	1,732	-2.31%
2023/06/02	40	23.75	0	0.00	23.75	40	1,752	2.28%
2023/05/30	0	0.00	10	24.00	23.90	-10	1,944	-0.51%
2023/05/29	10	23.85	0	0.00	23.85	10	1,983	0.50%
2023/05/26	1	24.05	1	24.35	24.30	0	1,990	0.00%
2023/05/25	30	24.30	0	0.00	24.20	30	2,005	1.50%
2023/05/24	1	24.55	1	24.85	24.85	0	2,026	0.00%
2023/05/23	1	24.40	1	24.60	24.60	0	2,030	0.00%
2023/05/19	1	24.05	1.1	24.33	24.15	-0.1	2,042	0.00%
2023/05/18	1	23.85	19	23.91	23.95	-18	2,045	-0.88%
2023/05/17	0	0.00	1	24.15	24.15	-1	2,044	-0.05%
2023/05/16	0	0.00	64	23.48	23.65	-64	2,050	-3.12%
2023/05/05	1	24.60	0	0.00	24.15	1	2,296	0.04%
2023/05/04	0	0.00	1	24.60	24.60	-1	2,351	-0.04%
2023/05/03	3	24.15	0	0.00	24.05	3	2,434	0.12%
2023/04/14	0	0.00	1	26.75	27.00	-1	3,221	-0.03%
2023/04/13	0	0.00	1	27.00	26.80	-1	3,265	-0.03%
2023/04/12	0	0.00	2	26.90	26.95	-2	3,314	-0.06%
2023/04/11	1	26.60	1	26.70	26.70	0	3,356	0.00%
2023/04/07	0	0.00	1	27.10	27.05	-1	3,535	-0.03%
2023/04/06	0	0.00	2	26.45	26.70	-2	3,604	-0.06%
2023/03/30	0	0.00	1	26.05	26.05	-1	4,059	-0.02%
2023/03/28	0	0.00	2	26.10	25.90	-2	4,171	-0.05%
2023/03/23	0	0.00	2	26.60	26.45	-2	4,464	-0.04%
2023/03/22	5	26.65	5	26.20	26.15	0	4,585	0.00%
2023/03/20	6	26.77	6	27.08	27.10	0	5,044	0.00%
2023/03/17	14	26.75	2	26.68	26.75	12	5,337	0.22%
2023/03/16	1	25.50	1	25.40	25.60	0	5,254	0.00%
2023/03/15	0	0.00	1	26.50	25.75	-1	5,224	-0.02%
2023/03/14	0	25.70	0	0.00	26.20	0	5,205	0.00%
2023/03/13	4	26.08	0	0.00	26.00	4	5,115	0.08%
2023/03/10	4	27.20	4	26.80	26.70	0	5,051	0.00%
2023/03/09	1	27.55	0	0.00	27.55	1	5,047	0.02%
2023/03/08	0	28.15	0	0.00	28.05	0	5,104	0.00%
2023/03/07	2	28.25	0	0.00	28.35	2	5,078	0.04%
2023/03/06	0	0.00	2	28.10	28.20	-2	5,067	-0.04%
2023/03/03	2	27.50	11	27.72	27.55	-9	4,959	-0.18%
2023/03/02	2	27.65	2	28.48	27.55	0	4,946	0.00%
2023/02/24	0	0.00	4	28.39	28.55	-4	4,828	-0.08%
2023/02/22	1	28.40	2	28.40	28.45	-1	4,803	-0.02%
2023/02/21	2	28.15	1	28.20	28.15	1	4,793	0.02%
2023/02/20	11	28.13	11	28.04	28.00	0	4,800	0.00%
2023/02/16	2	27.75	0	0.00	27.75	2	4,821	0.04%
2023/02/13	0	0.00	2	27.23	27.35	-2	4,788	-0.04%
2023/02/09	2	27.30	0	0.00	27.20	2	4,769	0.04%
2023/02/08	2	27.68	1	27.60	27.55	1	4,757	0.02%
2023/02/07	6	27.57	14	27.69	27.80	-8	4,760	-0.17%
2023/02/06	13	27.38	3	27.57	27.45	10	4,745	0.21%
2023/02/03	1	27.50	0	0.00	27.20	1	4,696	0.02%
2023/02/02	3	28.78	0	0.00	28.35	3	4,543	0.07%
2023/02/01	12	28.68	12	29.05	29.20	0	4,474	0.00%
2023/01/30	1	28.90	0	0.00	28.70	1	4,323	0.02%
2023/01/17	0	0.00	11.1	28.90	29.10	-11.1	4,240	-0.26%
2023/01/13	3	28.10	2	28.15	28.05	1	4,131	0.02%
2023/01/12	3	28.25	3	28.38	28.40	0	4,116	0.00%
2023/01/10	10	27.83	12	27.95	28.00	-2	3,929	-0.05%
2023/01/09	1	26.60	1	26.95	26.80	0	3,662	0.00%
2023/01/06	0	0.00	5	26.44	26.50	-5	3,617	-0.14%
2023/01/05	4	26.25	0	26.65	25.80	4	3,595	0.11%
2023/01/04	1	26.50	2	26.78	26.75	-1	3,532	-0.03%
2023/01/03	1	26.65	4	26.90	26.70	-3	3,506	-0.09%
2022/12/30	4	26.55	1	26.40	26.40	3	3,446	0.09%
2022/12/29	5	26.63	1	26.60	26.80	4	3,383	0.12%
2022/12/28	5	26.60	5	27.10	27.10	0	3,335	0.00%
2022/12/27	2	27.00	2	26.60	26.55	0	3,238	0.00%
2022/12/26	10	26.30	13	26.65	26.90	-3	3,138	-0.10%
2022/12/23	104	26.31	114	26.48	26.50	-10	3,055	-0.33%	大買/大賣/
2022/12/22	0	0.00	1	26.05	26.20	-1	2,820	-0.04%
2022/12/21	3	23.52	3	23.80	24.05	0	2,646	0.00%
2022/12/20	15	24.05	10	23.80	23.45	5	2,635	0.19%
2022/12/19	11	24.75	0	0.00	24.40	11	2,562	0.43%
2022/12/16	3	25.38	4	26.00	25.25	-1	2,508	-0.04%
2022/12/15	9	25.94	12	26.15	25.80	-3	2,413	-0.12%
2022/12/14	7	25.09	21	25.22	25.35	-14	2,253	-0.62%
2022/12/13	2	25.20	5	25.85	25.90	-3	2,115	-0.14%
2022/12/12	2	24.68	3	24.72	25.60	-1	1,944	-0.05%
2022/12/09	1	23.65	7	24.22	24.35	-6	1,596	-0.38%
2022/12/08	11	21.80	0	0.00	22.15	11	1,270	0.87%
2022/12/07	2	21.35	5	21.30	21.50	-3	1,260	-0.24%
2022/12/06	1	21.95	3	22.02	21.70	-2	1,258	-0.16%
2022/12/02	2	22.25	0	0.00	22.30	2	1,245	0.16%
2022/12/01	2	22.45	4	22.28	22.10	-2	1,228	-0.16%
2022/11/30	6	22.25	1	22.65	22.35	5	1,197	0.42%
2022/11/29	2	21.50	0	0.00	21.55	2	1,118	0.18%
2022/11/28	0	0.00	0.3	20.90	21.60	-0.3	1,131	-0.03%
2022/11/25	0	0.00	3	21.05	21.05	-3	1,117	-0.27%
2022/11/24	0	0.00	1	20.90	20.95	-1	1,107	-0.09%
2022/11/23	5	20.60	0	0.00	20.65	5	1,103	0.45%
2022/11/21	1	20.40	0	0.00	20.40	1	1,127	0.09%
2022/11/09	0	0.00	5	20.45	20.45	-5	1,079	-0.46%
2022/11/08	5	20.34	0	0.00	20.40	5	1,073	0.47%
2022/11/02	1	19.55	1	19.65	19.75	0	1,092	0.00%
2022/11/01	0	0.00	1	20.25	20.10	-1	1,114	-0.09%
2022/10/31	0	0.00	1	19.90	19.75	-1	1,130	-0.09%
2022/10/26	0	0.00	1	19.70	19.55	-1	1,233	-0.08%
2022/10/25	1	19.30	3.4	19.49	19.30	-2.4	1,244	-0.19%
2022/10/19	5	20.15	0	0.00	19.85	5	1,352	0.37%
2022/10/11	0.2	20.10	0.1	20.00	20.00	0.1	1,377	0.01%
2022/09/29	0	0.00	4	20.30	20.20	-4	1,538	-0.26%
2022/09/28	1	19.50	0	0.00	19.50	1	1,517	0.07%
2022/09/27	0.1	20.40	5	20.20	20.35	-4.9	1,493	-0.33%
2022/09/26	1.1	21.28	5	20.80	20.65	-4	1,471	-0.27%
2022/09/22	0.2	21.95	0	0.00	21.80	0.2	1,466	0.01%
2022/09/20	3	22.50	0	0.00	22.35	3	1,455	0.21%
2022/09/07	0.1	22.65	0	22.65	22.60	0.1	1,456	0.01%
2022/09/05	0.1	23.25	0	0.00	23.20	0.1	1,461	0.01%
2022/08/24	0	0.00	1	24.50	24.50	-1	1,441	-0.07%
2022/08/23	0	0.00	1	23.80	23.80	-1	1,427	-0.07%
2022/08/19	0	0.00	20	24.29	24.30	-20	1,425	-1.40%
2022/08/18	0	0.00	0.2	24.00	24.20	-0.2	1,420	-0.01%
2022/08/17	5	24.36	0	0.00	24.10	5	1,427	0.35%
2022/08/16	10	24.20	0	0.00	24.00	10	1,417	0.71%
2022/08/15	1	24.00	0	0.00	24.15	1	1,422	0.07%
2022/08/12	20	24.10	0	0.00	23.95	20	1,419	1.41%
2022/08/11	13	23.56	2	23.50	23.65	11	1,412	0.78%
2022/08/10	10	23.23	0	0.00	23.15	10	1,414	0.71%
2022/08/08	3	22.22	3	22.42	22.55	0	1,397	0.00%
2022/08/05	1.1	22.81	0	0.00	22.85	1.1	1,382	0.08%
2022/08/04	1	23.20	0	0.00	22.75	1	1,417	0.07%
2022/08/03	3	24.80	0	0.00	24.80	3	1,338	0.22%
2022/08/02	0.1	25.30	0	0.00	25.10	0.1	1,370	0.00%
2022/07/29	3	25.07	0	0.00	25.15	3	1,416	0.21%
2022/07/28	3	25.10	0	0.00	25.05	3	1,412	0.21%
2022/07/27	3	27.78	2	27.85	27.85	1	1,352	0.07%
2022/07/25	2	28.50	0	0.00	28.50	2	1,267	0.16%
2022/07/19	5	27.70	5	28.05	28.20	0	1,288	0.00%
2022/07/18	0	0.00	1	27.45	27.70	-1	1,286	-0.08%
2022/07/14	0	0.00	0.2	27.02	27.15	-0.2	1,292	-0.02%
2022/07/13	100	27.18	3	27.00	27.00	97	1,284	7.55%
2022/07/11	5	27.26	0	0.00	27.25	5	1,245	0.40%
2022/06/28	0	0.00	2	31.50	31.90	-2	1,340	-0.15%
2022/06/27	0	0.00	1	31.70	31.90	-1	1,364	-0.07%
2022/06/22	0	0.00	0	30.20	30.15	0	1,504	0.00%
2022/06/21	1.1	30.41	0	0.00	31.00	1.1	1,587	0.07%
2022/06/17	0.1	31.20	0	0.00	31.20	0.1	1,674	0.01%
2022/06/15	2	32.35	0	0.00	32.20	2	1,727	0.12%
2022/06/10	0	0.00	1	32.70	32.90	-1	1,796	-0.06%
2022/05/27	1	31.00	0	0.00	30.90	1	2,462	0.04%
2022/05/26	0	0.00	0	31.00	30.75	0	2,526	0.00%
2022/05/20	0	0.00	1	31.10	31.10	-1	2,740	-0.04%
2022/05/17	0	0.00	3	30.35	30.30	-3	2,839	-0.11%
2022/05/12	4	29.38	0	0.00	28.85	4	3,237	0.12%
2022/05/09	1	31.40	0	0.00	31.60	1	3,378	0.03%
2022/04/22	3	33.60	0	0.00	33.65	3	3,553	0.08%
2022/04/15	3	33.40	0	0.00	33.50	3	3,724	0.08%
2022/04/12	3	33.50	0	0.00	33.25	3	3,998	0.08%
2022/04/11	9	33.78	0	0.00	33.60	9	4,014	0.22%
2022/04/08	3	34.20	0	0.00	34.40	3	4,003	0.08%
2022/04/07	3	34.70	0	0.00	34.20	3	4,010	0.07%
2022/04/06	3	34.90	0	0.00	34.95	3	3,999	0.08%
2022/03/31	3	35.10	0	0.00	35.00	3	4,005	0.07%
2022/03/30	1	35.55	0	0.00	35.35	1	4,031	0.02%
2022/03/29	3	35.20	0	0.00	35.30	3	4,053	0.07%
2022/03/28	3	35.05	0	0.00	35.50	3	4,145	0.07%
2022/03/25	22	36.08	7	36.05	35.95	15	4,160	0.36%
2022/03/24	3	35.77	5	35.91	35.90	-2	4,090	-0.05%
2022/03/23	2	35.55	15	35.47	35.55	-13	4,031	-0.32%
2022/03/22	2	35.00	0	35.00	34.95	2	3,982	0.05%
2022/03/21	0	0.00	6	35.15	35.15	-6	4,003	-0.15%
2022/03/18	1	34.70	2	34.75	34.70	-1	4,014	-0.02%
2022/03/17	6	34.10	1	34.35	34.45	5	4,082	0.12%
2022/03/16	3	33.90	0	0.00	33.70	3	4,092	0.07%
2022/03/15	3	33.80	0	0.00	33.80	3	4,108	0.07%
2022/03/10	1	34.35	0	0.00	34.30	1	4,201	0.02%
2022/03/09	20	33.80	23	34.04	34.00	-3	4,225	-0.07%
2022/03/08	4	34.39	0	0.00	33.70	4	4,261	0.09%
2022/03/07	6	34.78	0	0.00	34.60	6	4,226	0.14%
2022/03/04	14	35.66	2	35.95	35.60	12	4,253	0.28%
2022/03/03	17	36.20	223	36.19	36.25	-206	4,266	-4.83%	大賣/鉅額交易
2022/03/02	25	35.82	10	35.30	35.45	15	4,168	0.36%
2022/03/01	1	35.10	24	35.10	35.60	-23	4,205	-0.55%
2022/02/25	23	34.55	0	0.00	34.55	23	4,292	0.54%
2022/02/24	2	34.68	5	35.15	34.20	-3	4,334	-0.07%
2022/02/23	6	35.14	14	34.90	35.05	-8	4,351	-0.18%
2022/02/22	2	35.15	1	35.35	34.90	1	4,492	0.02%
2022/02/21	3	35.25	9	35.38	35.50	-6	4,532	-0.13%
2022/02/18	6	35.20	0	0.00	35.15	6	4,592	0.13%
2022/02/17	0	35.35	0	0.00	35.25	0	4,631	0.00%
2022/02/15	0.1	35.40	0	0.00	35.25	0.1	4,848	0.00%
2022/02/14	7	36.06	8	35.73	35.55	-1	4,982	-0.02%
2022/02/11	5	35.70	5	35.65	35.65	0	5,007	0.00%
2022/02/10	37	35.05	3	35.10	35.10	34	4,961	0.69%
2022/02/09	1	34.60	0	0.00	34.55	1	5,178	0.02%
2022/02/08	0	0.00	1.1	34.36	34.55	-1.1	5,261	-0.02%
2022/01/25	2	33.00	1	33.00	33.00	1	5,690	0.02%
2022/01/24	2	33.35	0	0.00	33.35	2	5,776	0.03%
2022/01/21	0	0.00	1	33.90	33.90	-1	5,853	-0.02%
2022/01/19	1	34.70	0	0.00	34.20	1	6,055	0.02%
2022/01/13	0	0.00	2	34.05	34.00	-2	6,756	-0.03%
2022/01/11	0	0.00	4	33.55	33.55	-4	7,192	-0.06%
2022/01/10	94	33.80	5	34.10	33.80	89	7,561	1.18%
2022/01/07	17	35.58	11	35.61	34.75	6	7,773	0.08%
2022/01/06	10	34.60	3	35.10	35.00	7	8,183	0.09%
2022/01/05	0	0.00	4	34.95	34.80	-4	8,511	-0.05%
2022/01/04	4	34.90	4	35.05	34.90	0	9,196	0.00%
2022/01/03	0	0.00	3	35.00	35.05	-3	9,664	-0.03%
2021/12/30	0	0.00	3	34.95	34.70	-3	10,188	-0.03%
2021/12/28	102	34.35	4	34.30	34.35	98	11,326	0.87%	大買/
2021/12/27	3	34.30	3	34.45	34.30	0	11,903	0.00%
2021/12/24	1	35.05	0	0.00	34.60	1	12,609	0.01%
2021/12/23	0	0.00	1	34.65	34.60	-1	13,998	-0.01%
2021/12/22	10.1	34.40	16	34.75	34.65	-6	16,436	-0.04%
2021/12/21	3	33.95	1	33.85	34.10	2	17,341	0.01%
2021/12/17	2	33.43	0	0.00	33.45	2	19,143	0.01%
2021/12/15	1	33.35	0	0.00	33.35	1	19,611	0.01%
2021/12/14	1	33.60	0	0.00	33.50	1	19,983	0.01%
2021/12/13	7	33.89	0	0.00	33.80	7	20,189	0.03%
2021/12/09	1	34.60	1	34.55	34.60	0	20,175	0.00%
2021/12/08	4	34.90	0	0.00	34.90	4	20,189	0.02%
2021/12/06	20	34.20	20	34.43	34.65	0	20,117	0.00%
2021/12/03	1	34.60	3	34.45	34.30	-2	20,129	-0.01%
2021/12/02	3	33.80	0	0.00	33.75	3	20,109	0.01%
2021/12/01	0	0.00	1.4	34.14	34.20	-1.4	20,143	-0.01%
2021/11/30	5	33.94	2	34.05	33.90	3	20,191	0.01%
2021/11/29	3	34.20	2	33.98	34.15	1	20,235	0.00%
2021/11/26	2	35.55	10	35.75	35.15	-8	20,251	-0.04%
2021/11/25	2	35.85	0	0.00	35.75	2	20,268	0.01%
2021/11/24	11	35.57	7	35.73	35.90	4	20,156	0.02%
2021/11/23	6	34.88	31	35.02	34.85	-25	20,057	-0.12%
2021/11/22	32	34.83	0	0.00	34.85	32	20,073	0.16%
2021/11/19	2	35.15	40	35.64	35.00	-38	20,029	-0.19%
2021/11/18	50	34.92	1	35.15	35.05	49	19,973	0.25%
2021/11/17	6	35.08	1	35.00	35.00	5	19,924	0.03%
2021/11/16	6	35.48	1	35.35	35.35	5	19,846	0.03%
2021/11/15	5	35.58	2	35.50	35.50	3	19,865	0.02%
2021/11/12	17	36.30	6	36.46	35.90	11	19,827	0.06%
2021/11/11	4	35.80	2	35.93	35.75	2	19,643	0.01%
2021/11/10	9.8	36.67	5	37.08	36.15	4.8	19,500	0.02%
2021/11/08	10	36.41	0	0.00	36.30	10	19,157	0.05%
2021/11/05	0	0.00	4	36.98	36.90	-4	18,943	-0.02%
2021/11/04	1	36.70	2	36.60	36.50	-1	18,908	-0.01%
2021/11/03	9	36.36	3	36.63	36.50	6	18,843	0.03%
2021/11/02	26	36.71	7	36.37	36.30	19	18,774	0.10%
2021/11/01	12	37.21	4	37.08	37.25	8	18,807	0.04%
2021/10/29	2	36.95	6	37.13	37.15	-4	18,740	-0.02%
2021/10/28	6	36.90	2	36.63	36.75	4	18,731	0.02%
2021/10/27	3	37.07	2	37.35	37.40	1	18,723	0.01%
2021/10/26	9	37.41	2	37.18	37.10	7	18,806	0.04%
2021/10/25	2	37.53	2	38.08	38.15	0	18,698	0.00%
2021/10/22	13	37.94	1	37.45	37.45	12	18,631	0.06%
2021/10/21	4	38.76	3	38.88	39.35	1	18,376	0.01%
2021/10/20	12.9	39.01	5	39.02	38.85	7.9	18,247	0.04%
2021/10/19	6	39.86	3	39.82	40.05	3	18,122	0.02%
2021/10/18	5	40.53	21	40.19	39.90	-16	17,952	-0.09%
2021/10/15	32	39.33	30	39.63	39.35	2	17,673	0.01%
2021/10/14	24	39.39	44.1	38.37	39.50	-20.1	17,490	-0.11%
2021/10/13	13	42.27	191.3	42.06	41.40	-178.3	16,976	-1.05%	大賣/鉅額交易
2021/10/12	71	44.34	61	44.44	42.45	10	16,720	0.06%
2021/10/08	53	43.78	28.5	43.02	43.20	24.5	16,080	0.15%
2021/10/07	28	43.70	48.2	44.18	44.50	-20.2	15,724	-0.13%
2021/10/06	15	44.85	15	44.60	43.95	0	15,314	0.00%
2021/10/05	29	43.38	13	43.78	45.10	16	14,841	0.11%
2021/10/04	169	45.32	114	45.02	43.20	55	14,349	0.38%	大買/大賣/
2021/10/01	89	44.87	67	44.32	44.45	22	13,867	0.16%
2021/09/30	51	46.77	28	46.39	46.30	23	13,336	0.17%
2021/09/29	212	46.75	94.4	46.52	46.15	117.6	12,071	0.97%	大買/鉅額交易
2021/09/28	40	43.33	23	43.38	43.95	17	9,851	0.17%
2021/09/27	83	41.50	152	41.71	43.10	-69	10,849	-0.64%	大賣/
2021/09/24	29	39.04	30	38.87	39.30	-1	10,371	-0.01%
2021/09/23	32	38.07	38	37.94	38.50	-6	10,127	-0.06%
2021/09/22	0	0.00	2	36.10	36.30	-2	9,916	-0.02%
2021/09/17	5	35.54	24	35.81	36.10	-19	9,856	-0.19%
2021/09/16	42	35.47	19	35.57	35.50	23	9,546	0.24%
2021/09/15	1	34.95	0	0.00	35.00	1	9,383	0.01%
2021/09/13	2	35.50	3	35.60	35.55	-1	9,457	-0.01%
2021/09/10	1	34.85	1	35.10	35.20	0	9,522	0.00%
2021/09/09	3	34.30	0	0.00	34.40	3	9,570	0.03%
2021/09/08	1	35.00	15	34.60	34.60	-14	9,607	-0.15%
2021/09/07	15	35.22	15	35.30	35.30	0	9,788	0.00%
2021/09/06	9	35.69	1	35.10	34.95	8	9,829	0.08%
2021/09/03	10	35.88	4	36.14	35.85	6	9,820	0.06%
2021/09/02	8	35.53	2	35.18	35.10	6	9,893	0.06%
2021/09/01	1	39.40	6	39.31	39.40	-5	9,867	-0.05%
2021/08/31	5	39.22	0	0.00	39.50	5	9,833	0.05%
2021/08/30	0	0.00	3.1	39.61	39.30	-3.1	9,958	-0.03%
2021/08/27	0	0.00	1	39.35	39.20	-1	10,221	-0.01%
2021/08/26	1	39.10	1.4	39.07	39.10	-0.4	10,416	0.00%
2021/08/25	2.1	38.45	2	38.48	38.65	0.1	11,046	0.00%
2021/08/24	1	38.35	0	0.00	38.60	1	11,173	0.01%
2021/08/23	0	0.00	3	38.02	38.00	-3	11,436	-0.03%
2021/08/20	1	36.90	7	36.84	36.80	-6	11,591	-0.05%
2021/08/19	2	36.88	7	36.86	36.55	-5	11,668	-0.04%
2021/08/18	4	35.15	3	35.58	36.30	1	12,004	0.01%
2021/08/17	6	36.30	7	36.26	35.80	-1	12,333	-0.01%
2021/08/11	6	37.73	0	0.00	37.60	6	12,735	0.05%
2021/08/09	0	0.00	20	38.25	38.10	-20	12,979	-0.15%
2021/08/06	5	38.15	0	0.00	38.65	5	13,103	0.04%
2021/08/05	15	38.33	51	38.74	38.35	-36	13,204	-0.27%
2021/08/04	0	0.00	1	40.30	39.90	-1	13,244	-0.01%
2021/08/03	10	40.60	10	39.85	39.85	0	13,479	0.00%
2021/08/02	2	40.05	1	40.35	40.55	1	13,761	0.01%
2021/07/30	2	39.35	7	39.54	39.70	-5	14,299	-0.03%
2021/07/28	0	0.00	4	38.54	38.80	-4	14,616	-0.03%
2021/07/27	20	38.90	1	38.75	38.50	19	14,856	0.13%
2021/07/26	0	0.00	2	39.40	39.00	-2	15,191	-0.01%
2021/07/23	6	39.10	2	39.20	39.10	4	15,448	0.03%
2021/07/22	0	0.00	0.3	37.80	37.90	-0.3	15,475	0.00%
2021/07/21	1	38.00	29.6	38.00	37.65	-28.6	15,590	-0.18%
2021/07/19	5.1	39.34	5	39.20	39.25	0.1	15,751	0.00%
2021/07/16	6	38.57	0	0.00	38.80	6	16,273	0.04%
2021/07/15	5	38.20	7	38.71	38.80	-2	16,387	-0.01%
2021/07/13	7	37.79	2	37.65	37.35	5	17,169	0.03%
2021/07/12	0	0.00	4	38.50	38.30	-4	17,598	-0.02%
2021/07/08	51	38.65	3	38.78	38.85	48	18,268	0.26%
2021/07/07	4	38.16	11	38.21	38.15	-7	18,376	-0.04%
2021/07/06	0	0.00	13	38.59	39.20	-13	18,553	-0.07%
2021/07/05	5	39.21	3	39.77	39.20	2	18,734	0.01%
2021/07/02	142.2	43.20	141	43.69	39.05	1.2	18,592	0.01%	大買/大賣/
2021/07/01	48	40.28	97	40.91	41.60	-49	16,770	-0.29%
2021/06/30	30	37.53	9	37.87	37.85	21	16,020	0.13%
2021/06/29	10	37.65	6	37.21	37.00	4	16,016	0.02%
2021/06/28	20	37.09	0	0.00	37.20	20	16,233	0.12%
2021/06/25	0	0.00	12	36.72	36.50	-12	16,401	-0.07%
2021/06/23	26	36.33	1	36.75	36.25	25	16,759	0.15%
2021/06/22	3	35.98	0	0.00	36.15	3	16,898	0.02%
2021/06/21	1	35.20	0	0.00	35.20	1	17,031	0.01%
2021/06/18	58	36.40	52	36.20	36.20	6	17,123	0.04%
2021/06/17	6	36.77	1	36.10	36.80	5	17,349	0.03%
2021/06/16	2	37.03	9.5	37.20	36.50	-7.5	17,461	-0.04%
2021/06/15	1	36.45	2	36.55	36.45	-1	17,428	-0.01%
2021/06/11	4	36.21	2	36.20	36.15	2	17,474	0.01%
2021/06/10	14	35.41	8.1	36.07	36.45	5.9	17,662	0.03%
2021/06/09	6	37.17	5	36.77	36.50	1	17,718	0.01%
2021/06/08	6	37.17	23.9	36.96	37.05	-17.9	17,866	-0.10%
2021/06/07	4	37.25	1	37.05	37.20	3	18,242	0.02%
2021/06/04	76	37.65	72	37.87	37.45	4	18,638	0.02%
2021/06/03	106	36.98	109	37.45	37.10	-3	19,392	-0.02%	大買/大賣/
2021/06/02	87.3	37.57	91	37.48	36.60	-3.7	20,601	-0.02%
2021/06/01	9	35.64	13	35.73	35.90	-4	20,663	-0.02%
2021/05/31	7	35.74	11	36.33	35.60	-4	21,267	-0.02%
2021/05/28	6	35.21	9	35.11	34.85	-3	21,037	-0.01%
2021/05/27	17	34.14	5	33.76	34.20	12	21,094	0.06%
2021/05/26	126	34.10	123	34.05	34.05	3	21,248	0.01%	大買/大賣/
2021/05/25	3	34.58	7	35.35	35.50	-4	21,140	-0.02%
2021/05/24	41	32.79	0	0.00	32.30	41	21,628	0.19%
2021/05/21	1	31.40	2	32.43	32.25	-1	22,278	0.00%
2021/05/20	1	31.00	10	31.65	30.85	-9	22,314	-0.04%
2021/05/19	0.1	31.35	0	0.00	32.10	0.1	22,379	0.00%
2021/05/18	25	31.34	25	31.65	31.65	0	22,487	0.00%
2021/05/17	1	29.20	1	28.80	29.00	0	22,431	0.00%
2021/05/14	1	31.65	32.5	31.94	31.80	-31.5	22,296	-0.14%
2021/05/13	11	32.26	1	31.85	31.65	10	22,147	0.05%
2021/05/12	4	33.15	27	32.14	32.20	-23	22,025	-0.10%
2021/05/11	16	35.63	36	36.67	35.00	-20	21,745	-0.09%
2021/05/10	5	36.76	36	36.68	36.90	-31	21,516	-0.14%
2021/05/07	41	36.87	35	37.79	36.55	6	21,201	0.03%
2021/05/06	21	40.13	9	40.72	39.75	12	20,640	0.06%
2021/05/05	1	39.40	31	40.19	39.85	-30	20,309	-0.15%
2021/05/04	19	39.54	11	40.06	39.05	8	20,186	0.04%
2021/05/03	6	44.52	11	43.94	43.15	-5	19,931	-0.03%
2021/04/29	15	43.30	26	42.60	43.75	-11	19,648	-0.06%
2021/04/28	2	42.10	34	41.62	42.20	-32	19,415	-0.16%
2021/04/27	0	0.00	3	42.50	42.40	-3	19,387	-0.02%
2021/04/26	8	42.71	3	42.78	42.90	5	19,333	0.03%
2021/04/23	4	42.66	2	42.38	42.15	2	19,330	0.01%
2021/04/22	14	44.85	20.1	44.54	43.90	-6.1	19,196	-0.03%
2021/04/21	10	43.38	3	43.58	43.85	7	18,650	0.04%
2021/04/20	32	43.51	47	43.46	43.50	-15	18,536	-0.08%
2021/04/19	21	44.30	35	44.45	45.40	-14	18,243	-0.08%
2021/04/16	81	41.07	112	41.13	41.85	-31	17,802	-0.17%	大賣/
2021/04/15	53	39.86	68	39.70	39.70	-15	17,843	-0.08%
2021/04/14	34	38.21	47	38.07	37.75	-13	17,911	-0.07%
2021/04/13	3	38.52	16	38.31	38.20	-13	17,898	-0.07%
2021/04/12	55	38.78	18	39.03	38.80	37	17,800	0.21%
2021/04/09	21	37.06	4	37.35	37.60	17	17,620	0.10%
2021/04/08	22	36.78	0	0.00	36.70	22	17,569	0.13%
2021/04/07	20	36.60	0	0.00	36.60	20	17,749	0.11%
2021/04/06	7	37.01	6	37.14	37.05	1	17,717	0.01%
2021/04/01	9	36.67	7	36.61	36.70	2	17,629	0.01%
2021/03/31	6	36.48	12	36.95	37.30	-6	17,516	-0.03%
2021/03/30	4	35.90	8	36.00	36.20	-4	17,267	-0.02%
2021/03/29	17	35.85	11	35.72	35.15	6	17,241	0.03%
2021/03/26	24	35.01	4	34.85	34.75	20	17,774	0.11%
2021/03/25	38	34.76	31	35.28	34.20	7	17,695	0.04%
2021/03/24	7	34.40	6	34.46	34.60	1	17,537	0.01%
2021/03/23	30	34.31	15.3	34.03	33.85	14.7	17,399	0.08%
2021/03/22	11	33.33	11	33.56	33.80	0	17,312	0.00%
2021/03/19	0	0.00	10	33.20	33.20	-10	17,702	-0.06%
2021/03/18	0	0.00	10	33.50	33.50	-10	17,826	-0.06%
2021/03/17	0	0.00	11	33.11	32.85	-11	17,767	-0.06%
2021/03/16	18	32.81	5	33.01	33.05	13	17,849	0.07%
2021/03/15	0	0.00	2	33.30	33.40	-2	17,647	-0.01%
2021/03/12	4	32.88	4	33.29	33.40	0	17,469	0.00%
2021/03/11	36	33.24	29	33.16	33.05	7	17,334	0.04%
2021/03/10	13	32.97	38	33.56	33.55	-25	17,100	-0.15%
2021/03/09	79	32.68	67	32.67	32.75	12	16,543	0.07%
2021/03/08	73	32.58	33	32.66	33.20	40	15,618	0.26%
2021/03/05	39	31.01	40	30.63	30.30	-1	14,299	-0.01%
2021/03/04	18	30.61	31	30.70	30.80	-13	13,634	-0.10%
2021/03/03	2	28.70	1	28.70	28.90	1	12,912	0.01%
2021/03/02	12	28.59	11	28.66	28.50	1	12,833	0.01%
2021/02/26	47	28.98	4	29.15	29.55	43	12,619	0.34%
2021/02/25	13	29.04	27	28.96	29.05	-14	12,458	-0.11%
2021/02/24	65	29.03	141	29.27	28.20	-76	12,239	-0.62%	大賣/
2021/02/23	50	27.39	142	29.20	29.85	-92	11,405	-0.81%	大賣/
2021/02/22	4	27.08	10	26.60	27.15	-6	10,711	-0.06%
2021/02/19	7	26.50	14	26.56	26.70	-7	10,613	-0.07%
2021/02/18	0	0.00	2	26.08	26.00	-2	10,517	-0.02%
2021/02/17	0	0.00	8	24.86	25.00	-8	10,474	-0.08%
2021/02/05	1	23.50	2	23.93	23.75	-1	10,436	-0.01%
2021/02/03	0	0.00	1	23.85	23.90	-1	11,083	-0.01%
2021/02/01	2	22.60	7.2	23.15	23.40	-5.2	11,368	-0.05%
2021/01/29	5	23.00	0	0.00	23.00	5	11,407	0.04%
2021/01/28	212	23.07	0	0.00	23.00	212	11,437	1.85%	大買/鉅額交易
2021/01/26	10	23.50	0	0.00	23.50	10	11,527	0.09%
2021/01/22	4	23.33	0	0.00	23.80	4	11,647	0.03%
2021/01/21	6	23.42	0	0.00	23.35	6	11,665	0.05%
2021/01/19	0	0.00	3	24.75	24.75	-3	11,856	-0.03%
2021/01/18	3	24.50	0	24.80	24.60	3	11,897	0.03%
2021/01/15	0	0.00	35	25.75	25.55	-35	11,857	-0.30%
2021/01/14	4	26.50	1	26.40	26.45	3	11,857	0.03%
2021/01/13	0	0.00	5	27.30	26.70	-5	11,852	-0.04%
2021/01/12	1	26.70	25	26.80	26.80	-24	11,835	-0.20%
2021/01/11	0	0.00	3	27.43	27.45	-3	11,797	-0.03%
2021/01/08	20	27.85	7	27.39	27.60	13	12,139	0.11%
2021/01/07	203	26.83	197	27.21	27.80	6	11,721	0.05%	大買/大賣/
2021/01/06	22	25.72	8	25.80	25.30	14	11,316	0.12%
2021/01/05	2	25.50	21	25.11	25.40	-19	11,280	-0.17%
2021/01/04	11	25.71	1	25.75	25.75	10	11,234	0.09%
2020/12/31	12	25.23	21	25.16	25.45	-9	11,063	-0.08%
2020/12/30	10	25.38	7	25.74	24.70	3	10,787	0.03%
2020/12/29	28	25.00	18	25.01	24.90	10	10,551	0.09%
2020/12/28	0	0.00	2	24.75	24.70	-2	10,456	-0.02%
2020/12/25	2	24.38	0	0.00	24.50	2	10,374	0.02%
2020/12/24	1	24.55	1	24.40	24.45	0	10,343	0.00%
2020/12/23	18	24.62	17	24.62	24.15	1	10,293	0.01%
2020/12/22	71	24.72	125	25.14	23.90	-54	10,240	-0.53%	大賣/
2020/12/21	4	23.41	29	23.71	23.65	-25	9,761	-0.26%
2020/12/18	18	22.98	0	0.00	22.90	18	9,782	0.18%
2020/12/17	6	23.20	1	23.20	23.20	5	9,962	0.05%
2020/12/16	3	23.43	9.3	23.47	23.65	-6.3	10,263	-0.06%
2020/12/15	60	24.38	10	23.80	23.35	50	10,737	0.47%
2020/12/14	0	0.00	7.8	24.52	25.00	-7.8	10,800	-0.07%
2020/12/11	2	23.70	13	24.08	23.70	-11	10,830	-0.10%
2020/12/10	2	23.80	11	23.83	23.55	-9	11,161	-0.08%
2020/12/09	0	0.00	4	22.95	23.00	-4	11,227	-0.04%
2020/12/08	2	23.33	0	0.00	23.15	2	12,079	0.02%
2020/12/04	4	23.50	6.2	23.42	23.60	-2.2	12,743	-0.02%
2020/12/03	0	0.00	2	22.65	22.65	-2	12,647	-0.02%
2020/12/02	6.9	22.85	6	22.72	22.55	0.9	12,928	0.01%
2020/12/01	3	23.17	5	23.30	23.15	-2	12,826	-0.02%
2020/11/30	2	23.65	0	23.40	23.80	2	12,732	0.02%
2020/11/27	0	0.00	2.4	23.27	23.25	-2.4	12,649	-0.02%
2020/11/24	4	23.05	2	23.15	22.80	2	12,566	0.02%
2020/11/23	4	23.33	0	0.00	23.35	4	12,514	0.03%
2020/11/20	0	0.00	1	22.80	22.80	-1	12,438	-0.01%
2020/11/18	0	0.00	5	23.05	22.85	-5	12,469	-0.04%
2020/11/17	0	0.00	4	22.79	22.90	-4	12,487	-0.03%
2020/11/16	3	22.37	15	22.35	22.80	-12	12,582	-0.10%
2020/11/12	6	23.67	2	24.10	23.45	4	12,626	0.03%
2020/11/11	3	24.07	12	24.21	23.95	-9	12,531	-0.07%
2020/11/10	5	22.80	12	23.18	23.20	-7	12,053	-0.06%
2020/11/09	2	22.30	13	22.52	22.95	-11	11,838	-0.09%
2020/11/05	2	22.08	0	0.00	22.20	2	11,580	0.02%
2020/11/04	4	22.36	10	22.58	22.45	-6	11,504	-0.05%
2020/11/03	12	22.68	9	22.49	22.40	3	11,397	0.03%
2020/11/02	0	0.00	6	22.44	22.20	-6	11,280	-0.05%
2020/10/30	0	0.00	2	21.85	21.85	-2	11,172	-0.02%
2020/10/29	2	22.45	11	22.39	22.50	-9	11,001	-0.08%
2020/10/28	2	22.50	21	22.19	22.15	-19	10,884	-0.17%
2020/10/27	3	22.10	31.1	22.18	22.10	-28.1	10,722	-0.26%
2020/10/26	2	22.15	8	21.97	21.80	-6	10,449	-0.06%
2020/10/22	25	21.50	2	21.55	21.25	23	10,209	0.23%
2020/10/21	3	21.10	1	21.35	21.45	2	10,110	0.02%
2020/10/19	6	21.58	3	21.65	21.60	3	10,002	0.03%
2020/10/16	26	22.22	26	22.10	21.50	0	9,939	0.00%
2020/10/15	8	21.78	12	21.86	21.90	-4	9,479	-0.04%
2020/10/14	26	21.54	63	21.34	21.70	-37	9,276	-0.40%
2020/10/13	13	20.70	15	21.03	20.55	-2	8,991	-0.02%
2020/10/12	0	0.00	1.1	20.12	20.35	-1.1	8,798	-0.01%
2020/10/08	0	0.00	0.5	20.00	20.00	-0.5	8,727	-0.01%
2020/10/06	26	20.08	7	20.06	20.05	19	8,698	0.22%
2020/10/05	0	0.00	5	19.70	19.75	-5	8,660	-0.06%
2020/09/29	3	19.63	0	0.00	19.40	3	8,600	0.03%
2020/09/28	6	19.56	9	19.52	19.65	-3	8,546	-0.04%
2020/09/25	4	19.13	0	0.00	18.90	4	8,516	0.05%
2020/09/24	3	20.30	5	20.15	19.25	-2	8,326	-0.02%
2020/09/23	10	20.68	5	21.50	20.80	5	8,001	0.06%
2020/09/22	6	20.57	0	0.00	21.45	6	7,815	0.08%
2020/09/21	5	22.40	0	0.00	21.70	5	7,557	0.07%
2020/09/18	34	21.85	13	21.99	21.90	21	7,176	0.29%
2020/09/17	48	21.24	54	21.43	22.45	-6	6,583	-0.09%
2020/09/16	61	20.98	40	20.85	20.80	21	5,838	0.36%
2020/09/15	2	20.78	5	22.00	22.00	-3	5,536	-0.05%
2020/09/14	1	21.40	0	0.00	20.55	1	5,082	0.02%
2020/09/11	25	22.30	93	22.83	21.00	-68	4,814	-1.41%
2020/09/10	12	21.24	38	21.39	21.50	-26	3,904	-0.67%
2020/09/09	1	19.10	3	19.25	19.55	-2	3,151	-0.06%
2020/09/08	18	19.79	13	20.00	19.65	5	3,089	0.16%
2020/09/07	12	19.60	19	20.01	20.20	-7	2,992	-0.23%
2020/09/04	0	0.00	0.2	19.05	19.00	-0.2	2,709	-0.01%
2020/09/03	0	0.00	30	19.40	19.35	-30	2,709	-1.11%
2020/09/02	0	0.00	1	18.90	18.95	-1	2,691	-0.04%
2020/08/31	30	19.20	0	0.00	19.10	30	2,708	1.11%
2020/08/28	0.7	19.25	0.2	19.25	19.25	0.5	2,748	0.02%
2020/08/26	0	0.00	10	19.70	19.70	-10	2,759	-0.36%
2020/08/25	0	0.00	4	19.80	19.80	-4	2,766	-0.14%
2020/08/21	10	19.95	28	19.86	19.70	-18	2,677	-0.67%
2020/08/20	39	19.83	18	19.77	19.30	21	2,571	0.82%
2020/08/18	1	20.00	1	19.50	19.45	0	2,370	0.00%
2020/08/17	11	18.58	13	18.63	18.80	-2	2,200	-0.09%
2020/08/13	11	17.99	0	0.00	17.80	11	2,206	0.50%
2020/08/06	0	0.00	1	17.70	17.70	-1	2,614	-0.04%
2020/08/05	2	17.40	0	0.00	17.40	2	2,620	0.08%
2020/07/31	0	0.00	2	17.25	17.30	-2	2,788	-0.07%
2020/07/29	0	0.00	2	17.25	17.20	-2	2,960	-0.07%
2020/07/24	1	17.80	4	17.78	17.75	-3	3,109	-0.10%
2020/07/23	1	18.00	22	18.28	18.20	-21	3,102	-0.68%
2020/07/20	2	19.10	0	0.00	19.00	2	3,069	0.07%
2020/07/17	2	19.20	0	0.00	19.10	2	3,073	0.07%
2020/07/16	2	19.30	1	19.25	19.30	1	3,097	0.03%
2020/07/10	6	18.97	0	0.00	19.05	6	3,243	0.18%
2020/07/09	0	0.00	1	19.25	19.30	-1	3,249	-0.03%
2020/07/08	0	0.00	11	19.28	19.25	-11	3,274	-0.34%
2020/07/06	6	19.20	12	19.39	19.45	-6	3,327	-0.18%
2020/07/03	20	19.15	0	0.00	19.10	20	3,318	0.60%
2020/07/02	0	0.00	5	19.05	19.20	-5	3,350	-0.15%
2020/07/01	0	0.00	12	18.94	19.05	-12	3,378	-0.36%
2020/06/30	2	18.80	0	0.00	18.95	2	3,388	0.06%
2020/06/24	10	18.98	1	19.00	19.00	9	3,456	0.26%
2020/06/23	7	18.88	0	0.00	18.95	7	3,508	0.20%
2020/06/22	12	19.28	14	19.14	19.10	-2	3,545	-0.06%
2020/06/19	5	18.90	0	0.00	18.65	5	3,561	0.14%
2020/06/18	1	18.95	0	0.00	19.10	1	3,557	0.03%
2020/06/17	2	18.95	0	0.00	18.95	2	3,564	0.06%
2020/06/15	3.3	19.01	2	19.15	18.80	1.3	3,700	0.04%
2020/06/12	1.5	18.57	0	0.00	18.70	1.5	3,759	0.04%
2020/06/11	16	19.01	1	19.00	18.90	15	3,772	0.40%
2020/06/10	0	0.00	1	19.45	19.40	-1	3,726	-0.03%
2020/06/09	1	19.55	0	0.00	19.55	1	3,734	0.03%
2020/06/08	9	19.49	8	19.45	19.45	1	3,736	0.03%
2020/06/03	6	19.58	0	0.00	19.60	6	3,617	0.17%
2020/05/29	0	19.20	3	19.20	19.00	-3	3,495	-0.09%
2020/05/28	0	0.00	2	19.40	19.20	-2	3,475	-0.06%
2020/05/27	0	0.00	10	19.30	19.45	-10	3,454	-0.29%
2020/05/26	10	19.75	22	19.48	19.40	-12	3,424	-0.35%
2020/05/25	1	19.20	22	19.02	19.00	-21	3,347	-0.63%
2020/05/22	4	19.40	3	19.32	19.00	1	3,304	0.03%
2020/05/20	1	19.55	5	19.57	19.20	-4	3,183	-0.13%
2020/05/19	56	19.87	7	19.89	19.90	49	3,085	1.59%
2020/05/18	3	18.40	2	18.55	18.50	1	2,803	0.04%
2020/05/15	0	0.00	3	18.05	18.15	-3	2,761	-0.11%
2020/05/12	2	18.15	10	18.15	18.05	-8	2,663	-0.30%
2020/05/11	4	18.23	2	18.50	18.15	2	2,644	0.08%
2020/05/08	5	19.13	1	18.75	18.60	4	2,566	0.16%
2020/05/07	3	18.77	2	18.70	19.05	1	2,522	0.04%
2020/05/06	11	18.98	13	18.86	18.80	-2	2,476	-0.08%
2020/05/05	2	18.05	2	18.20	18.15	0	2,352	0.00%
2020/05/04	3	17.82	0	0.00	17.75	3	2,310	0.13%
2020/04/30	87	18.11	80	18.19	18.20	7	2,272	0.31%
2020/04/29	66	17.20	3	17.12	17.15	63	2,190	2.88%
2020/04/27	20	16.48	2	16.50	16.45	18	2,163	0.83%
2020/04/24	0	0.00	1	16.10	16.10	-1	2,136	-0.05%
2020/04/23	0	0.00	2	16.13	16.30	-2	2,125	-0.09%
2020/04/17	4	16.53	0.2	16.50	16.40	3.8	2,008	0.19%
2020/04/16	3	16.53	2	16.70	16.65	1	1,950	0.05%
2020/04/15	0	0.00	12	16.85	16.95	-12	1,905	-0.63%
2020/04/14	10	16.75	0.1	17.05	16.90	9.9	1,892	0.52%
2020/04/13	2	16.50	4	16.78	16.80	-2	1,883	-0.11%
2020/04/10	0	16.35	11	15.70	16.25	-11	1,913	-0.57%
2020/04/09	0	15.95	0	0.00	15.75	0	1,903	0.00%
2020/04/08	10	14.90	0	0.00	15.35	10	1,876	0.53%
2020/04/07	10	14.95	4	14.98	14.90	6	1,837	0.33%
2020/04/01	0	0.00	55	14.07	14.10	-55	1,750	-3.14%
2020/03/30	2	13.80	0	0.00	13.90	2	1,691	0.12%
2020/03/26	0	13.80	0	0.00	13.55	0	1,596	0.00%
2020/03/24	50	12.70	0	0.00	13.10	50	1,497	3.34%
2020/03/20	0	0.00	10	12.35	12.70	-10	1,474	-0.68%
2020/03/19	5	11.80	0	0.00	11.65	5	1,406	0.36%
2020/03/18	5	13.05	0	0.00	12.90	5	1,338	0.37%
2020/03/17	7	14.03	0	0.00	14.10	7	1,246	0.56%
2020/03/16	0	15.85	0	0.00	15.50	0	1,173	0.00%
2020/03/13	0	16.70	0	0.00	16.60	0	1,139	0.00%
2020/03/12	0	0.00	0	18.00	17.80	0	1,091	0.00%
2020/03/09	0	18.85	0	0.00	18.80	0	1,052	0.00%
2020/03/06	1	19.75	3	19.70	19.65	-2	1,018	-0.20%
2020/03/05	0	21.00	4	19.68	19.65	-4	1,022	-0.39%
2020/03/04	4	19.49	2	19.45	19.55	2	1,022	0.20%
2020/03/03	0	0.00	10	19.80	19.60	-10	1,019	-0.98%
2020/03/02	1	19.45	1	19.60	19.45	0	1,022	0.00%
2020/02/27	1	19.45	1	19.55	19.45	0	1,024	0.00%
2020/02/26	3	19.55	0	0.00	19.35	3	1,023	0.29%
2020/02/20	0	0.00	1	19.60	19.65	-1	1,054	-0.09%
2020/02/19	0	0.00	2	19.30	19.35	-2	1,072	-0.19%
2020/02/10	0	19.00	0	0.00	18.90	0	1,371	0.00%
2020/02/06	5	19.15	0	0.00	19.20	5	1,447	0.35%
2020/02/04	0	19.00	0	0.00	18.90	0	1,492	0.00%
2020/02/03	0	18.70	0	0.00	18.50	0	1,542	0.00%
2020/01/31	3	19.10	0	0.00	19.10	3	1,579	0.19%
2020/01/30	0	0.00	8	19.10	19.10	-8	1,656	-0.48%
2020/01/20	0	0.00	2	20.80	20.75	-2	1,726	-0.12%
2020/01/17	0	20.85	0	0.00	20.80	0	1,760	0.00%
2020/01/16	6	20.85	0	21.00	20.80	6	1,827	0.33%
2020/01/15	0	0.00	2	21.05	21.10	-2	1,906	-0.10%
2020/01/14	2	21.00	2	21.10	20.95	0	1,998	0.00%
2020/01/13	0	0.00	2	21.10	21.05	-2	2,058	-0.10%
2020/01/10	7	21.06	0	0.00	21.05	7	2,073	0.34%
2020/01/09	3	21.37	12	21.37	21.35	-9	2,074	-0.43%
2020/01/08	0	0.00	1	21.70	21.50	-1	2,084	-0.05%
2020/01/07	2	21.63	2	21.53	21.60	0	2,084	0.00%
2020/01/06	10	22.65	3	22.03	22.00	7	2,072	0.34%
2020/01/03	2	21.45	12	21.64	21.80	-10	2,007	-0.50%
2020/01/02	0	0.00	2.2	21.15	21.15	-2.2	1,974	-0.11%
2019/12/31	4	20.85	2	20.90	20.80	2	1,982	0.10%
2019/12/30	0	0.00	2	21.00	20.95	-2	1,980	-0.10%
2019/12/27	13	21.12	2	21.20	21.10	11	1,991	0.55%
2019/12/26	0	0.00	2	21.30	21.20	-2	1,997	-0.10%
2019/12/25	0	0.00	2	21.30	21.30	-2	2,004	-0.10%
2019/12/24	2	21.30	2	21.30	21.25	0	2,017	0.00%
2019/12/23	0	0.00	2	21.25	21.25	-2	2,028	-0.10%
2019/12/20	0	0.00	4	21.18	21.20	-4	2,041	-0.20%
2019/12/19	2	21.05	2	21.15	21.15	0	2,081	0.00%
2019/12/18	1	21.35	4	21.25	21.30	-3	2,137	-0.14%
2019/12/17	0	0.00	4	21.20	21.30	-4	2,154	-0.19%
2019/12/16	0.8	21.10	3	20.97	21.10	-2.2	2,155	-0.10%
2019/12/13	1	20.85	3	20.98	21.00	-2	2,187	-0.09%
2019/12/12	0	0.00	2	20.65	20.75	-2	2,205	-0.09%
2019/12/11	1	20.75	2	20.65	20.55	-1	2,376	-0.04%
2019/12/10	0	0.00	3	20.87	20.85	-3	2,372	-0.13%
2019/12/09	1	20.75	3	20.75	20.75	-2	2,377	-0.08%
2019/12/06	0	0.00	2	20.65	20.65	-2	2,395	-0.08%
2019/12/05	0	0.00	3	20.43	20.45	-3	2,397	-0.13%
2019/12/04	2	20.35	2	20.40	20.35	0	2,435	0.00%
2019/12/03	1	20.65	3	20.68	20.65	-2	2,457	-0.08%
2019/12/02	3	20.80	2	20.80	20.65	1	2,460	0.04%
2019/11/29	2	21.10	2	21.15	21.15	0	2,450	0.00%
2019/11/28	0	0.00	2	21.30	21.25	-2	2,454	-0.08%
2019/11/27	1	21.25	2	21.40	21.25	-1	2,460	-0.04%
2019/11/26	0	0.00	2	21.25	21.65	-2	2,445	-0.08%
2019/11/25	1	21.40	2	21.35	21.20	-1	2,434	-0.04%
2019/11/22	0	0.00	2	21.60	21.40	-2	2,441	-0.08%
2019/11/21	0	0.00	2	21.40	21.55	-2	2,445	-0.08%
2019/11/19	11	21.61	0.4	21.85	21.90	10.6	2,456	0.43%
2019/11/18	2	21.55	0	0.00	21.25	2	2,448	0.08%
2019/11/15	2	21.65	0	0.00	21.65	2	2,431	0.08%
2019/11/14	2	21.60	0	0.00	21.50	2	2,437	0.08%
2019/11/13	2	22.20	0	0.00	22.15	2	2,371	0.08%
2019/11/12	2	22.60	1	22.60	22.55	1	2,382	0.04%
2019/11/11	2	22.85	3	23.15	22.40	-1	2,440	-0.04%
2019/11/08	3	23.15	3	23.35	23.45	0	2,508	0.00%
2019/11/07	1	23.20	23	23.10	23.20	-22	2,443	-0.90%
2019/11/06	3	23.00	0	0.00	23.00	3	2,405	0.12%
2019/11/05	2	22.75	0	0.00	22.80	2	2,368	0.08%
2019/11/04	2	22.65	3	22.78	22.85	-1	2,359	-0.04%
2019/11/01	2	22.50	0	0.00	22.50	2	2,360	0.08%
2019/10/31	2	22.30	0	0.00	22.50	2	2,364	0.08%
2019/10/30	2	22.45	0	0.00	22.60	2	2,316	0.09%
2019/10/29	5	22.68	2	22.63	22.75	3	2,279	0.13%
2019/10/28	4	22.44	4	22.28	22.60	0	2,205	0.00%
2019/10/25	7	21.96	3	21.98	22.00	4	2,114	0.19%
2019/10/24	4	21.55	4	21.76	21.95	0	2,098	0.00%
2019/10/23	3	21.65	1	21.75	21.75	2	2,121	0.09%
2019/10/22	0.8	21.15	1	21.00	21.20	-0.2	2,117	-0.01%
2019/10/21	2	20.60	1	20.65	20.70	1	2,080	0.05%
2019/10/18	3	19.98	0	0.00	20.15	3	2,060	0.15%
2019/10/17	5	19.83	2	19.90	20.00	3	2,059	0.15%
2019/10/16	2	19.30	0	0.00	19.60	2	2,051	0.10%
2019/10/15	3	19.17	2	19.30	19.10	1	2,053	0.05%
2019/10/09	2	19.55	0	0.00	19.35	2	2,070	0.10%
2019/10/08	3	19.70	0	0.00	19.65	3	2,080	0.14%
2019/10/07	3	19.82	0	0.00	19.80	3	2,088	0.14%
2019/10/04	4	20.03	0	0.00	19.95	4	2,091	0.19%
2019/10/03	2	19.90	0	0.00	20.00	2	2,117	0.09%
2019/10/02	2	19.95	0	0.00	19.85	2	2,134	0.09%
2019/10/01	2	19.90	0	0.00	19.80	2	2,151	0.09%
2019/09/27	2	19.95	0	0.00	19.85	2	2,168	0.09%
2019/09/26	2	20.35	0	0.00	20.05	2	2,171	0.09%
2019/09/25	2	20.30	0	0.00	20.20	2	2,187	0.09%
2019/09/23	2	20.30	17.1	20.80	20.60	-15.1	2,171	-0.69%
2019/09/20	2	20.15	247	20.15	20.10	-245	2,148	-11.40%	大賣/鉅額交易
2019/09/19	2	20.00	0	0.00	19.90	2	2,150	0.09%
2019/09/18	142	19.87	0	0.00	19.95	142	2,154	6.59%	大買/鉅額交易
2019/09/17	2	20.25	0	0.00	20.20	2	2,132	0.09%
2019/09/16	129	20.40	60	20.75	20.40	69	2,137	3.23%	大買/
2019/09/11	2	19.35	0	0.00	19.35	2	2,063	0.10%
2019/09/10	20	19.25	0	0.00	19.25	20	2,073	0.96%
2019/09/09	1	19.10	0	0.00	19.10	1	2,087	0.05%
2019/09/06	1	19.20	2	19.10	19.10	-1	2,087	-0.05%
2019/09/04	30	19.35	0	0.00	19.30	30	2,046	1.47%
2019/08/28	3	18.97	2	18.90	18.95	1	2,075	0.05%
2019/08/27	2	19.20	0	0.00	18.90	2	2,079	0.10%
2019/08/23	0	0.00	1	19.50	19.55	-1	2,101	-0.05%
2019/08/22	0	0.00	1	19.15	19.15	-1	2,127	-0.05%
2019/08/21	0	0.00	0.1	19.00	18.90	-0.1	2,143	0.00%
2019/08/19	0	0.00	5	18.83	18.80	-5	2,134	-0.23%
2019/08/16	3	18.30	0	0.00	18.30	3	2,113	0.14%
2019/08/15	0	0.00	4	18.05	18.05	-4	2,118	-0.19%
2019/08/14	3	18.57	0	0.00	18.50	3	2,128	0.14%
2019/08/13	4	18.59	1	18.75	18.75	3	2,084	0.14%
2019/08/08	3	20.15	0	0.00	20.30	3	2,102	0.14%
2019/08/07	3	20.45	0	0.00	20.20	3	2,164	0.14%
2019/08/05	0	0.00	14	20.24	20.20	-14	2,168	-0.65%
2019/08/02	0.5	20.80	0	0.00	20.60	0.5	2,156	0.02%
2019/07/29	0	0.00	7	21.76	21.80	-7	2,203	-0.32%
2019/07/26	31	21.96	5	21.90	21.90	26	2,250	1.16%
2019/07/25	5	21.60	7	22.00	22.15	-2	2,239	-0.09%
2019/07/24	11	24.25	26	24.20	24.15	-15	2,155	-0.70%
2019/07/23	4	24.30	4	24.25	24.25	0	2,081	0.00%
2019/07/22	5	24.05	0	0.00	24.15	5	2,039	0.25%
2019/07/18	0	0.00	1	24.05	24.05	-1	2,024	-0.05%
2019/07/15	0	0.00	1	24.05	24.10	-1	2,008	-0.05%
2019/07/12	0	0.00	4	23.90	23.90	-4	2,007	-0.20%
2019/07/11	2	23.65	0	0.00	23.75	2	2,014	0.10%
2019/07/09	2	23.45	1	23.40	23.40	1	2,016	0.05%
2019/07/08	10	23.49	0	0.00	23.50	10	2,021	0.49%
2019/07/04	1	23.50	0	0.00	23.60	1	2,035	0.05%
2019/07/02	2	23.73	3	23.90	23.65	-1	2,086	-0.05%
2019/06/28	0	0.00	4	23.90	23.90	-4	2,099	-0.19%
2019/06/26	0	0.00	1	23.55	23.45	-1	2,097	-0.05%
2019/06/25	7	23.65	3	23.52	23.50	4	2,095	0.19%
2019/06/24	0	0.00	1	23.55	23.60	-1	2,094	-0.05%
2019/06/21	2	23.50	7	23.55	23.40	-5	2,098	-0.24%
2019/06/20	20	23.55	6	23.43	23.60	14	2,094	0.67%
2019/06/19	0	0.00	4	23.25	23.30	-4	2,081	-0.19%
2019/06/18	2	22.93	9	22.97	22.95	-7	2,072	-0.34%
2019/06/17	5	23.02	10	23.03	23.00	-5	2,080	-0.24%
2019/06/14	0	0.00	2	22.75	22.80	-2	2,076	-0.10%
2019/06/13	30	22.65	0	0.00	22.70	30	2,124	1.41%
2019/06/11	0	0.00	3	22.30	22.45	-3	2,349	-0.13%
2019/06/05	0	0.00	20	21.90	21.85	-20	2,512	-0.80%
2019/06/04	0	0.00	3.6	21.74	21.70	-3.6	2,613	-0.14%
2019/06/03	20	21.70	0	0.00	21.75	20	2,685	0.74%
2019/05/29	14	21.78	0	0.00	21.65	14	2,667	0.52%
2019/05/28	1	21.50	0	0.00	22.45	1	2,632	0.04%
2019/05/22	4	21.30	0	0.00	21.30	4	2,697	0.15%
2019/05/21	5	21.25	0	0.00	21.55	5	2,709	0.18%
2019/05/20	7	20.89	0	0.00	20.90	7	2,704	0.26%
2019/05/17	10	21.85	0	0.00	21.00	10	2,707	0.37%
2019/05/14	2	22.35	0	0.00	22.65	2	2,632	0.08%
2019/05/09	0.4	24.30	0	0.00	22.90	0.4	2,721	0.02%
2019/05/07	3	23.32	4	23.33	23.20	-1	2,711	-0.04%
2019/05/03	1	23.35	4	23.14	23.35	-3	2,675	-0.11%
2019/04/26	3	22.85	0	0.00	22.85	3	2,674	0.11%
2019/04/23	0	22.95	0	0.00	22.95	0	2,743	0.00%
2019/04/22	3	22.85	68	22.95	22.90	-65	2,761	-2.35%
2019/04/17	0	23.00	0	0.00	22.95	0	2,946	0.00%
2019/04/16	5	22.72	20	22.70	22.70	-15	2,972	-0.50%
2019/04/15	3	22.73	0	0.00	22.70	3	2,979	0.10%
2019/04/12	0	0.00	2	22.65	22.60	-2	3,009	-0.07%
2019/04/11	73	22.80	4	22.80	22.75	69	3,000	2.30%
2019/04/10	0	0.00	2	23.00	23.00	-2	2,975	-0.07%
2019/04/09	0	0.00	1	23.15	23.10	-1	2,947	-0.03%
2019/04/08	1	22.85	2	22.85	22.85	-1	2,925	-0.03%
2019/04/03	2	22.40	0	0.00	22.55	2	2,921	0.07%
2019/04/02	6	22.42	0	0.00	22.35	6	2,922	0.21%
2019/04/01	0	22.65	1	22.65	22.50	-1	2,932	-0.03%
2019/03/27	1	22.80	0	0.00	22.75	1	2,922	0.03%
2019/03/22	5	22.88	0	0.00	22.85	5	2,923	0.17%
2019/03/21	25	22.81	1	22.80	22.90	24	2,905	0.83%
2019/03/20	2	22.55	1	22.65	22.65	1	2,901	0.03%
2019/03/18	2	22.45	1	22.60	22.75	1	2,933	0.03%
2019/03/15	13	22.12	20	22.03	22.50	-7	2,910	-0.24%
2019/03/13	2	23.20	0	0.00	22.95	2	2,807	0.07%
2019/03/12	34	23.31	0	0.00	23.35	34	2,821	1.21%
2019/03/11	2	23.45	0	0.00	23.30	2	2,831	0.07%
2019/03/08	19	23.70	0	0.00	23.75	19	2,846	0.67%
2019/03/07	30	24.13	0	0.00	23.95	30	2,800	1.07%
2019/03/06	0	23.90	0	0.00	23.90	0	2,755	0.00%
2019/03/04	0	23.90	6	23.75	23.90	-6	2,754	-0.22%
2019/02/25	10	23.61	0	0.00	23.60	10	2,748	0.36%
2019/02/22	16	23.57	10	23.65	23.60	6	2,735	0.22%
2019/02/21	10	23.95	0	0.00	23.85	10	2,714	0.37%
2019/02/19	0	0.00	15	23.80	23.90	-15	2,691	-0.56%
2019/02/15	15	23.68	16	23.75	23.45	-1	2,687	-0.04%
2019/02/14	10	24.15	20.6	24.30	24.25	-10.6	2,665	-0.40%
2019/02/13	10	23.87	11	23.65	23.85	-1	2,635	-0.04%
2019/02/12	0	0.00	10	24.10	24.05	-10	2,639	-0.38%
2019/01/29	1	23.00	1	23.15	23.15	0	2,653	0.00%
2019/01/28	0	0.00	12	23.30	23.20	-12	2,692	-0.45%
2019/01/25	0	0.00	1	23.00	23.05	-1	2,732	-0.04%
2019/01/24	3	22.80	5	22.90	22.80	-2	2,734	-0.07%
2019/01/23	4	22.98	0	0.00	23.00	4	2,741	0.15%
2019/01/22	4	22.95	1	23.20	23.20	3	2,758	0.11%
2019/01/21	24	23.23	2	23.30	23.30	22	2,781	0.79%
2019/01/18	5	23.30	0	0.00	23.15	5	2,770	0.18%
2019/01/17	7	23.07	0	0.00	22.90	7	2,799	0.25%
2019/01/16	3	22.80	2	22.90	23.05	1	2,797	0.04%
2019/01/15	0	0.00	1	23.00	22.90	-1	2,831	-0.04%
2019/01/14	1	22.55	0	0.00	22.75	1	2,873	0.03%
2019/01/09	2	22.75	11	22.87	22.90	-9	3,218	-0.28%
2019/01/08	1	22.10	1	22.10	22.10	0	3,152	0.00%
2018/12/27	8	22.20	5	22.13	22.00	3	3,242	0.09%
2018/12/26	1	22.20	0	0.00	22.00	1	3,249	0.03%
2018/12/25	3	22.42	2	22.35	22.75	1	3,278	0.03%
2018/12/24	0	0.00	5	22.05	22.70	-5	3,336	-0.15%
2018/12/21	5	21.66	5	22.05	21.60	0	3,364	0.00%
2018/12/20	3	21.75	0	0.00	21.70	3	3,373	0.09%
2018/12/18	2	22.23	2	22.40	22.25	0	3,530	0.00%
2018/12/14	0	0.00	3	22.95	22.80	-3	3,674	-0.08%
2018/12/13	1	23.20	0	0.00	23.10	1	3,675	0.03%
2018/12/12	4	23.20	0	0.00	23.20	4	3,691	0.11%
2018/12/11	0	0.00	2	22.95	22.75	-2	3,687	-0.05%
2018/12/10	2	22.60	1	22.45	22.60	1	3,700	0.03%
2018/12/07	1	23.20	2	22.95	23.00	-1	3,723	-0.03%
2018/12/06	4	22.53	1	22.65	22.30	3	3,704	0.08%
2018/12/05	2	22.75	0	0.00	22.75	2	3,764	0.05%
2018/12/04	2	23.20	10	23.16	23.10	-8	3,865	-0.21%
2018/12/03	28	22.80	0	0.00	23.10	28	3,829	0.73%
2018/11/30	16	21.41	0	21.60	21.60	16	3,764	0.42%
2018/11/16	0	0.00	0.3	20.65	20.55	-0.3	3,924	-0.01%
2018/11/08	0	0.00	1	20.45	20.35	-1	4,356	-0.02%
2018/11/06	0	0.00	1	19.00	19.00	-1	4,447	-0.02%
2018/11/05	1	18.55	0	0.00	18.70	1	4,414	0.02%
2018/10/31	11	18.19	11	18.19	18.30	0	4,317	0.00%
2018/10/24	0	0.00	1	18.35	18.45	-1	4,259	-0.02%
2018/10/22	11	18.70	17	18.68	18.90	-6	4,191	-0.14%
2018/10/19	25	18.11	18	18.24	18.15	7	4,177	0.17%
2018/10/18	55	19.41	58	19.56	19.50	-3	4,094	-0.07%
2018/10/17	0	0.00	6	21.75	21.25	-6	3,885	-0.15%
2018/10/16	0	0.00	1	22.10	22.05	-1	3,833	-0.03%
2018/10/15	1	22.70	0	0.00	22.70	1	3,797	0.03%
2018/10/12	1	22.65	2	22.48	22.80	-1	3,786	-0.03%
2018/10/09	0	0.00	3	24.75	25.15	-3	3,719	-0.08%
2018/10/05	3	24.90	10	24.70	25.25	-7	3,692	-0.19%
2018/10/02	3	25.70	1	25.70	25.50	2	3,560	0.06%
2018/09/26	3	25.45	3	25.50	25.65	0	3,468	0.00%
2018/09/25	4	25.53	23	25.90	25.35	-19	3,474	-0.55%
2018/09/21	0	0.00	1	24.65	25.40	-1	3,475	-0.03%
2018/09/20	11	24.95	0	0.00	24.35	11	3,449	0.32%
2018/09/14	21	25.25	0	0.00	25.50	21	3,469	0.61%
2018/09/13	2	25.20	1	25.35	25.35	1	3,429	0.03%
2018/09/11	1	25.30	0	0.00	25.25	1	3,361	0.03%
2018/09/10	0	0.00	1	26.00	25.95	-1	3,259	-0.03%
2018/09/07	1	28.65	0	0.00	28.45	1	3,165	0.03%
2018/08/28	1	30.00	0	0.00	30.05	1	3,238	0.03%
2018/08/27	0	0.00	2	30.35	30.15	-2	3,258	-0.06%
2018/08/24	2	30.15	0	0.00	30.30	2	3,252	0.06%
2018/08/23	9	30.42	8	30.65	30.15	1	3,265	0.03%
2018/08/21	1	30.45	2	30.30	30.40	-1	3,095	-0.03%
2018/08/20	2	30.90	2	30.60	30.40	0	3,098	0.00%
2018/08/17	2	30.38	1	30.35	30.15	1	3,059	0.03%
2018/08/15	2	30.40	2	30.75	30.75	0	3,149	0.00%
2018/08/14	0	0.00	11	29.25	30.00	-11	2,956	-0.37%
2018/08/13	1	28.40	0	0.00	28.20	1	2,872	0.03%
2018/08/07	0	0.00	15	28.80	28.90	-15	3,291	-0.46%
2018/08/06	0	0.00	3	28.90	28.90	-3	3,341	-0.09%
2018/08/03	0	0.00	2	28.90	28.90	-2	3,377	-0.06%
2018/08/02	5	28.65	4	28.80	28.65	1	3,423	0.03%
2018/08/01	5	29.10	0	0.00	29.25	5	3,555	0.14%
2018/07/27	0	0.00	11	28.55	28.35	-11	3,525	-0.31%
2018/07/26	10	28.40	0	0.00	28.35	10	3,529	0.28%
2018/07/25	10	30.20	1	30.15	30.40	9	3,494	0.26%
2018/07/23	4	29.65	10	29.65	29.55	-6	3,462	-0.17%
2018/07/17	9	29.26	0	0.00	29.25	9	3,613	0.25%
2018/07/16	2	29.55	0	0.00	29.55	2	3,666	0.05%
2018/07/04	9	29.80	0	0.00	29.80	9	4,309	0.21%
2018/07/03	3	30.15	3	29.90	29.85	0	4,406	0.00%
2018/07/02	2	30.48	6	30.87	30.80	-4	4,364	-0.09%
2018/06/29	3	30.25	8	30.10	30.30	-5	4,270	-0.12%
2018/06/28	0	0.00	6	29.98	29.60	-6	4,308	-0.14%
2018/06/27	0	0.00	4	29.13	29.60	-4	4,291	-0.09%
2018/06/26	3	28.52	1	28.25	28.40	2	4,318	0.05%
2018/06/25	5	29.19	3	29.10	28.80	2	4,390	0.05%
2018/06/21	4	29.40	0	0.00	29.25	4	4,479	0.09%
2018/06/20	3	29.52	0	0.00	29.35	3	4,515	0.07%
2018/06/19	2	29.60	0	0.00	29.60	2	4,576	0.04%
2018/06/14	2	29.85	0	0.00	29.80	2	4,730	0.04%
2018/06/12	2	30.00	2	29.95	30.00	0	5,081	0.00%
2018/06/11	4	30.05	4	30.10	30.00	0	5,111	0.00%
2018/06/08	1	30.40	14	30.37	30.20	-13	5,137	-0.25%
2018/06/07	14	30.30	0	0.00	30.15	14	5,118	0.27%
2018/06/04	0	0.00	2	30.30	30.00	-2	5,229	-0.04%
2018/06/01	2	30.10	4	30.20	30.25	-2	5,208	-0.04%
2018/05/31	6	30.10	20	30.19	29.85	-14	5,260	-0.27%
2018/05/30	2	30.00	3	30.00	30.15	-1	5,268	-0.02%
2018/05/29	7	30.18	3	30.40	30.20	4	5,338	0.07%
2018/05/28	3	30.15	3	30.45	30.20	0	5,369	0.00%
2018/05/25	6	30.43	0.2	30.50	30.50	5.9	5,387	0.11%
2018/05/24	3	30.98	13	31.03	30.80	-10	5,368	-0.19%
2018/05/23	21	31.73	0	0.00	31.40	21	5,350	0.39%
2018/05/21	7	32.52	0	0.00	32.10	7	5,368	0.13%
2018/05/18	5	32.00	31	32.13	32.20	-26	5,286	-0.49%
2018/05/17	18	31.35	5	31.50	31.40	13	5,210	0.25%
2018/05/16	0	0.00	6	31.32	31.60	-6	5,245	-0.11%
2018/05/15	7	30.44	0	0.00	30.15	7	5,151	0.14%
2018/05/14	11	30.45	12	30.65	30.65	-1	5,121	-0.02%
2018/05/11	7	30.71	5	30.95	30.90	2	5,122	0.04%
2018/05/09	1	30.25	0	0.00	30.30	1	5,070	0.02%
2018/05/07	1	31.90	1	32.10	32.05	0	5,050	0.00%
2018/05/03	5	31.35	5	31.45	31.45	0	5,370	0.00%
2018/05/02	1	32.00	1	31.55	31.70	0	5,422	0.00%
2018/04/30	1	32.45	1	31.85	31.95	0	5,423	0.00%
2018/04/26	2	32.35	2	32.05	32.20	0	5,437	0.00%
2018/04/18	0	0.00	2	33.90	34.20	-2	5,693	-0.04%
2018/04/16	2	34.05	0	0.00	33.95	2	5,726	0.03%
2018/04/12	0	0.00	2	32.95	33.15	-2	5,683	-0.04%
2018/04/11	0	32.35	0	0.00	32.40	0	5,689	0.00%
2018/04/10	0	0.00	4	32.90	33.10	-4	5,668	-0.07%
2018/04/09	0	32.60	2	33.10	32.70	-2	5,656	-0.04%
2018/04/03	2	31.80	0	0.00	31.90	2	5,601	0.04%
2018/04/02	0	32.40	1	32.40	32.40	-1	5,906	-0.02%
2018/03/31	4	32.60	13	32.59	32.50	-9	6,027	-0.15%
2018/03/29	10	31.10	0	0.00	31.10	10	6,503	0.15%
2018/03/28	0	0.00	1	32.00	32.00	-1	6,607	-0.02%
2018/03/27	12	31.61	0	0.00	31.80	12	6,802	0.18%
2018/03/26	3	31.58	0	0.00	31.20	3	7,123	0.04%
2018/03/22	1	32.95	1	32.20	32.20	0	7,058	0.00%
2018/03/20	0	0.00	1	33.05	33.50	-1	6,894	-0.01%
2018/03/19	4	33.35	0	0.00	32.70	4	6,828	0.06%
2018/03/16	0	0.00	6	32.46	33.70	-6	6,707	-0.09%
2018/03/15	2	31.70	0	0.00	31.60	2	6,527	0.03%
2018/03/14	5	31.97	7	32.30	31.85	-2	6,512	-0.03%
2018/03/12	0	0.00	2.3	33.01	32.75	-2.3	6,511	-0.04%
2018/03/09	2	32.30	4	32.13	32.40	-2	6,496	-0.03%
2018/03/08	2	31.73	0	0.00	31.60	2	6,563	0.03%
2018/02/27	0	0.00	2	34.00	33.40	-2	6,471	-0.03%
2018/02/26	0	0.00	1	33.10	33.20	-1	6,443	-0.02%
2018/02/23	0	0.00	1	32.85	32.90	-1	6,472	-0.02%
2018/02/22	2	32.98	0	0.00	32.75	2	6,489	0.03%
2018/02/21	0	0.00	3	33.60	34.00	-3	6,570	-0.05%
2018/02/09	6	30.83	4	31.05	30.85	2	6,932	0.03%
2018/02/08	1	31.70	44	31.24	32.05	-43	6,939	-0.62%
2018/02/07	4	31.89	1	31.05	31.05	3	6,913	0.04%
2018/02/06	3	31.30	3	31.55	31.40	0	7,059	0.00%
2018/01/31	2	33.50	0	0.00	33.65	2	7,278	0.03%
2018/01/29	1	34.90	4	34.76	35.55	-3	7,250	-0.04%
2018/01/25	0	0.00	5	32.66	32.85	-5	7,033	-0.07%
2018/01/24	0	0.00	1	32.35	32.45	-1	6,988	-0.01%
2018/01/19	15	32.58	2	32.80	32.20	13	7,063	0.18%
2018/01/17	5	32.85	5	32.75	32.65	0	7,034	0.00%
2018/01/15	0	0.00	2	33.60	33.60	-2	6,962	-0.03%
2018/01/12	47	34.02	11	34.02	33.80	36	6,929	0.52%
2018/01/11	0	0.00	5	32.86	32.70	-5	6,666	-0.08%
2018/01/10	2	32.45	2	32.15	32.00	0	6,592	0.00%
2018/01/09	7	32.47	8	32.81	32.20	-1	6,553	-0.02%
2018/01/08	10	31.92	12	32.00	31.95	-2	6,467	-0.03%
2018/01/05	8	32.14	12	32.20	32.05	-4	6,482	-0.06%
2018/01/04	11	32.23	10	32.50	32.05	1	6,452	0.02%
2018/01/03	0	0.00	1	32.55	32.75	-1	6,421	-0.02%
2018/01/02	0	0.00	3	32.70	32.95	-3	6,383	-0.05%