華夏 (1305)-兆豐-北高雄券商分點個股進出

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
18.40
漲跌
▼0.15
漲幅
-0.81%
成交量
1,657張
產業
上市塑膠類股
601人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華夏 (1305)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/05/21	7	18.32	0	0.00	18.40	7	1,491	0.47%
2024/05/20	1	18.60	0	18.60	18.55	1	1,471	0.07%
2024/05/17	0	0.00	1.1	18.45	18.40	-1.1	1,428	-0.07%
2024/05/16	1	18.15	0	0.00	18.25	1	1,427	0.07%
2024/05/15	0.1	18.30	0	0.00	18.30	0.1	1,413	0.01%
2024/05/14	0	0.00	5	18.42	18.20	-5	1,400	-0.36%
2024/05/13	0	0.00	2	18.10	18.05	-2	1,373	-0.15%
2024/05/02	1	18.10	0	0.00	18.25	1	1,313	0.08%
2024/04/26	1	17.90	0	0.00	17.90	1	1,275	0.08%
2024/04/25	2	17.95	0	0.00	17.90	2	1,261	0.16%
2024/04/23	2.5	18.07	0	0.00	18.05	2.5	1,274	0.20%
2024/04/16	5	18.15	0	0.00	18.20	5	1,225	0.41%
2024/04/15	0	0.00	2	19.10	18.75	-2	1,211	-0.17%
2024/04/11	3	18.75	0	0.00	18.80	3	1,182	0.25%
2024/04/10	0	0.00	0	19.20	19.10	0	1,176	0.00%
2024/04/09	2	18.60	2.1	18.96	19.00	-0.1	1,161	-0.01%
2024/04/08	7	18.48	0	0.00	18.55	7	1,133	0.62%
2024/04/02	2	18.83	2	19.10	18.85	0	1,115	0.00%
2024/04/01	0	0.00	3.3	18.59	18.75	-3.3	1,080	-0.31%
2024/03/29	5	18.20	2	18.30	18.20	3	1,054	0.28%
2024/03/28	1	18.10	0	0.00	18.10	1	1,057	0.09%
2024/03/27	1	18.10	0	0.00	18.15	1	1,077	0.09%
2024/03/26	0	0.00	2	18.30	18.15	-2	1,079	-0.19%
2024/03/25	2	18.08	0	0.00	18.20	2	1,072	0.19%
2024/03/22	2	18.25	14	18.35	18.25	-12	1,077	-1.11%
2024/03/21	10	18.30	0	0.00	18.35	10	1,128	0.89%
2024/03/20	2	18.10	0	0.00	18.15	2	1,135	0.18%
2024/03/18	2	18.33	0	0.00	18.35	2	1,098	0.18%
2024/03/15	9	18.64	0	0.00	18.70	9	1,080	0.83%
2024/03/14	0	0.00	1	19.15	19.05	-1	1,057	-0.09%
2024/03/13	3	19.15	2	19.05	19.05	1	1,056	0.10%
2024/03/11	5	19.22	0	0.00	19.20	5	1,066	0.47%
2024/03/06	9	19.47	0	0.00	19.45	9	1,069	0.85%
2024/03/05	9	19.86	0	0.00	19.80	9	1,038	0.87%
2024/03/01	2	20.15	0	0.00	20.10	2	1,021	0.20%
2024/02/29	0	0.00	1	20.35	20.35	-1	1,024	-0.10%
2024/02/23	2	20.50	0	0.00	20.50	2	1,015	0.20%
2024/02/20	4	20.90	0	0.00	21.05	4	1,038	0.39%
2024/02/19	0	0.00	4	21.20	21.20	-4	1,079	-0.37%
2024/02/15	0	0.00	1	20.40	20.35	-1	1,102	-0.09%
2024/01/30	1	20.50	0	0.00	20.50	1	1,161	0.09%
2024/01/29	0	0.00	4	21.10	20.85	-4	1,189	-0.34%
2024/01/25	2	20.40	0	0.00	20.40	2	1,217	0.16%
2024/01/22	0	0.00	7	20.36	20.20	-7	1,233	-0.57%
2024/01/19	0.3	20.25	0	0.00	20.25	0.3	1,237	0.02%
2024/01/17	5.2	20.36	0	0.00	20.25	5.2	1,247	0.42%
2024/01/16	10	20.88	0	0.00	20.85	10	1,241	0.81%
2024/01/15	2	21.43	0	0.00	21.40	2	1,241	0.16%
2024/01/11	3.2	21.49	0	0.00	21.55	3.2	1,383	0.23%
2024/01/10	0.3	21.85	0	0.00	21.65	0.3	1,482	0.02%
2024/01/09	2	22.00	0	0.00	21.90	2	1,501	0.13%
2024/01/05	5	22.35	0	0.00	22.20	5	1,526	0.33%
2024/01/04	2	22.25	0	0.00	22.25	2	1,541	0.13%
2024/01/03	4	22.38	0	0.00	22.35	4	1,599	0.25%
2024/01/02	6	22.30	0	0.00	22.45	6	1,603	0.37%
2023/12/28	1.2	22.42	0	0.00	22.45	1.2	1,612	0.08%
2023/12/26	0.3	22.55	3	22.60	22.60	-2.7	1,648	-0.17%
2023/12/25	7	22.19	0	0.00	22.25	7	1,661	0.42%
2023/12/22	4	22.78	3	22.68	22.60	1	1,677	0.06%
2023/12/21	0	0.00	2	23.25	23.20	-2	1,681	-0.12%
2023/12/20	0	0.00	5	23.30	23.35	-5	1,686	-0.30%
2023/12/18	0	0.00	3	23.40	23.60	-3	1,683	-0.18%
2023/12/15	5	23.20	0	0.00	23.05	5	1,646	0.30%
2023/12/13	0	0.00	1	22.70	22.50	-1	1,703	-0.06%
2023/12/06	2.8	22.99	0	0.00	23.00	2.8	2,049	0.13%
2023/12/04	0	0.00	2	23.75	23.75	-2	2,160	-0.09%
2023/11/27	3	23.25	0	0.00	23.25	3	2,268	0.13%
2023/11/24	0	0.00	2	23.40	23.45	-2	2,273	-0.09%
2023/11/20	0	0.00	1	23.40	23.50	-1	2,281	-0.04%
2023/11/17	0	0.00	1	23.55	23.40	-1	2,294	-0.04%
2023/11/16	0	0.00	3	23.47	23.35	-3	2,293	-0.13%
2023/11/07	1	22.45	0	0.00	22.25	1	2,426	0.04%
2023/11/06	2	22.65	0	0.00	22.70	2	2,453	0.08%
2023/11/03	2	22.28	0	0.00	22.25	2	2,481	0.08%
2023/11/02	5	21.69	0	0.00	22.25	5	2,553	0.20%
2023/11/01	13	21.69	0	0.00	21.50	13	2,613	0.50%
2023/10/31	2	21.35	0	0.00	21.35	2	2,717	0.07%
2023/10/30	10	21.74	0	0.00	21.70	10	2,985	0.33%
2023/10/27	4	21.83	0	0.00	21.85	4	3,052	0.13%
2023/10/26	1	21.75	0	0.00	21.75	1	3,193	0.03%
2023/10/25	1	22.00	0	0.00	21.95	1	3,299	0.03%
2023/10/24	1	21.55	0	0.00	21.75	1	3,357	0.03%
2023/10/23	3.1	21.64	0	0.00	21.55	3.1	3,386	0.09%
2023/10/20	3	21.68	0	0.00	21.70	3	3,400	0.09%
2023/10/19	12	22.40	0	0.00	22.10	12	3,411	0.35%
2023/10/18	3	23.10	0	0.00	23.55	3	3,345	0.09%
2023/10/17	2	23.10	0	0.00	23.05	2	3,277	0.06%
2023/10/16	10	22.75	0	0.00	23.50	10	3,300	0.30%
2023/10/11	10	23.02	0	0.00	22.80	10	3,340	0.30%
2023/10/04	3	23.50	0	0.00	23.40	3	3,293	0.09%
2023/10/02	1	24.65	0	0.00	24.45	1	3,272	0.03%
2023/09/22	0	0.00	4	25.53	25.45	-4	3,172	-0.13%
2023/09/21	0	0.00	2	25.50	25.40	-2	3,163	-0.06%
2023/09/19	1	26.45	0	0.00	26.35	1	3,136	0.03%
2023/09/15	7	26.30	0	0.00	26.00	7	3,057	0.23%
2023/09/14	1	26.20	2	26.15	26.50	-1	3,019	-0.03%
2023/09/13	5	26.50	8	26.64	26.45	-3	2,970	-0.10%
2023/09/08	1	26.20	16	25.92	26.25	-15	2,718	-0.55%
2023/09/07	0	0.00	3	24.87	24.90	-3	2,585	-0.12%
2023/09/06	0	0.00	2	25.00	24.75	-2	2,575	-0.08%
2023/09/05	0	0.00	9	25.48	25.00	-9	2,556	-0.35%
2023/09/04	0	0.00	8	25.11	25.45	-8	2,531	-0.32%
2023/09/01	0	0.00	3	24.37	24.30	-3	2,479	-0.12%
2023/08/31	0	0.00	4	24.08	24.15	-4	2,478	-0.16%
2023/08/30	0	0.00	7	23.77	23.85	-7	2,469	-0.28%
2023/08/28	1	22.80	0	0.00	22.75	1	2,467	0.04%
2023/08/25	3	23.10	0	0.00	23.10	3	2,467	0.12%
2023/08/23	7	23.31	1	22.90	23.05	6	2,480	0.24%
2023/08/22	4	23.13	1	23.10	23.00	3	2,469	0.12%
2023/08/21	6	23.38	0	0.00	23.50	6	2,467	0.24%
2023/08/18	0	0.00	2	23.85	23.80	-2	2,462	-0.08%
2023/08/17	0	0.00	2	23.45	23.35	-2	2,440	-0.08%
2023/08/15	0	0.00	8	24.76	24.75	-8	2,367	-0.34%
2023/08/14	15	24.51	0	0.00	24.30	15	2,330	0.64%
2023/08/11	0	0.00	4	25.44	25.50	-4	2,293	-0.17%
2023/08/09	0	0.00	12	25.90	25.70	-12	2,243	-0.53%
2023/08/08	0	0.00	5	26.00	25.65	-5	2,190	-0.23%
2023/08/07	0	0.00	3	25.93	25.80	-3	2,127	-0.14%
2023/08/02	20	26.05	25	26.45	25.55	-5	1,954	-0.26%
2023/08/01	1	24.25	3	24.25	24.60	-2	1,685	-0.12%
2023/07/31	2	24.05	2	24.45	24.30	0	1,636	0.00%
2023/07/28	0	0.00	2	23.85	23.25	-2	1,510	-0.13%
2023/07/26	2	22.15	0	0.00	22.25	2	1,382	0.14%
2023/07/19	2	22.60	1	22.65	22.85	1	1,201	0.08%
2023/07/18	4	22.73	0	0.00	22.95	4	1,173	0.34%
2023/07/14	0	0.00	3	22.45	22.35	-3	1,135	-0.26%
2023/07/12	3	22.53	1	22.45	22.40	2	1,136	0.18%
2023/07/11	6	22.70	0	0.00	22.65	6	1,139	0.53%
2023/07/10	0	22.85	0	0.00	22.70	0	1,145	0.00%
2023/07/07	3.2	22.85	0	0.00	22.85	3.2	1,147	0.27%
2023/06/28	2	23.40	0	0.00	23.35	2	1,218	0.16%
2023/06/19	0	0.00	0.1	24.20	24.20	-0.1	1,273	-0.01%
2023/06/16	0	0.00	5	24.35	24.25	-5	1,303	-0.38%
2023/06/15	8	23.95	0	0.00	23.95	8	1,324	0.60%
2023/06/08	1	24.15	0	0.00	24.05	1	1,661	0.06%
2023/06/07	7	24.07	0	0.00	24.05	7	1,698	0.41%
2023/06/05	6	24.15	0	0.00	24.30	6	1,732	0.35%
2023/05/24	0	0.00	2	24.75	24.85	-2	2,026	-0.10%
2023/05/18	2	23.95	0	0.00	23.95	2	2,045	0.10%
2023/05/17	0	0.00	4	24.15	24.15	-4	2,044	-0.20%
2023/05/15	3	23.25	0	0.00	23.20	3	2,041	0.15%
2023/05/12	2	23.25	0	0.00	23.50	2	2,076	0.10%
2023/05/11	2	23.25	0	0.00	23.30	2	2,091	0.10%
2023/05/10	3	23.55	0	0.00	23.80	3	2,083	0.14%
2023/05/05	2	24.15	0	0.00	24.15	2	2,296	0.09%
2023/05/03	0	0.00	0	24.05	24.05	0	2,434	0.00%
2023/04/28	1	25.00	0	0.00	25.05	1	2,520	0.04%
2023/04/26	2	24.65	0	0.00	25.00	2	2,633	0.08%
2023/04/19	6	26.30	1	26.40	26.15	5	3,129	0.16%
2023/04/18	4	26.75	0	0.00	26.75	4	3,150	0.13%
2023/04/17	3	27.05	0	0.00	27.05	3	3,202	0.09%
2023/04/12	2	26.85	0	0.00	26.95	2	3,314	0.06%
2023/04/11	1	26.75	0	0.00	26.70	1	3,356	0.03%
2023/04/07	0	0.00	1.2	27.04	27.05	-1.2	3,535	-0.03%
2023/04/06	0	0.00	3	26.73	26.70	-3	3,604	-0.08%
2023/03/27	3	26.00	0	0.00	26.05	3	4,216	0.07%
2023/03/23	0	0.00	3	26.60	26.45	-3	4,464	-0.07%
2023/03/22	4	26.00	0	0.00	26.15	4	4,585	0.09%
2023/03/21	5	26.48	0	0.00	26.30	5	4,736	0.11%
2023/03/20	0	0.00	1	27.05	27.10	-1	5,044	-0.02%
2023/03/17	0	0.00	17	26.54	26.75	-17	5,337	-0.32%
2023/03/15	7	26.01	1	26.40	25.75	6	5,224	0.11%
2023/03/14	2	25.13	0	0.00	26.20	2	5,205	0.04%
2023/03/13	8	26.20	0	0.00	26.00	8	5,115	0.16%
2023/03/10	1	26.70	0	0.00	26.70	1	5,051	0.02%
2023/03/09	6	27.55	0	0.00	27.55	6	5,047	0.12%
2023/03/06	1	28.25	3	28.73	28.20	-2	5,067	-0.04%
2023/03/02	0	0.00	3	28.40	27.55	-3	4,946	-0.06%
2023/02/24	0	0.00	4	28.63	28.55	-4	4,828	-0.08%
2023/02/23	2	28.35	0	0.00	28.25	2	4,801	0.04%
2023/02/22	0.2	28.50	2	28.55	28.45	-1.8	4,803	-0.04%
2023/02/14	1	27.40	0	0.00	27.90	1	4,801	0.02%
2023/02/09	0	0.00	1	27.20	27.20	-1	4,769	-0.02%
2023/02/03	1	27.80	0	0.00	27.20	1	4,696	0.02%
2023/01/31	8	28.25	20	28.60	28.15	-12	4,374	-0.27%
2023/01/30	0	0.00	11	28.85	28.70	-11	4,323	-0.25%
2023/01/17	0	0.00	5	28.68	29.10	-5	4,240	-0.12%
2023/01/13	3	28.10	0	0.00	28.05	3	4,131	0.07%
2023/01/11	3	28.00	0	0.00	28.30	3	4,036	0.07%
2023/01/10	5	27.95	8	27.87	28.00	-3	3,929	-0.08%
2023/01/09	0	0.00	1	26.95	26.80	-1	3,662	-0.03%
2023/01/06	0	0.00	5	26.12	26.50	-5	3,617	-0.14%
2023/01/04	0	0.00	1	26.70	26.75	-1	3,532	-0.03%
2022/12/30	1	26.50	0	0.00	26.40	1	3,446	0.03%
2022/12/28	0	0.00	4	26.85	27.10	-4	3,335	-0.12%
2022/12/26	0	0.00	2	26.65	26.90	-2	3,138	-0.06%
2022/12/23	0	0.00	10	26.39	26.50	-10	3,055	-0.33%
2022/12/22	0	0.00	2	25.85	26.20	-2	2,820	-0.07%
2022/12/21	1	23.50	6	23.95	24.05	-5	2,646	-0.19%
2022/12/20	14	23.71	0	0.00	23.45	14	2,635	0.53%
2022/12/19	1	25.00	0	0.00	24.40	1	2,562	0.04%
2022/12/15	0	0.00	7.5	26.18	25.80	-7.5	2,413	-0.31%
2022/12/13	0	0.00	22	25.39	25.90	-22	2,115	-1.04%
2022/12/12	10	25.70	21.2	25.25	25.60	-11.2	1,944	-0.57%
2022/12/09	7	23.96	18	24.17	24.35	-11	1,596	-0.69%
2022/12/06	5	21.80	0	0.00	21.70	5	1,258	0.40%
2022/12/02	4.7	22.27	1	22.60	22.30	3.7	1,245	0.30%
2022/11/30	3	22.83	3	22.52	22.35	0	1,197	0.00%
2022/11/29	1	21.50	0	0.00	21.55	1	1,118	0.09%
2022/11/25	0	0.00	0.3	21.20	21.05	-0.3	1,117	-0.03%
2022/11/24	0	0.00	1	20.90	20.95	-1	1,107	-0.09%
2022/11/17	0	0.00	0.2	20.85	21.15	-0.2	1,134	-0.02%
2022/11/16	4	20.38	0	0.00	20.30	4	1,118	0.36%
2022/11/15	0	0.00	2	21.00	21.05	-2	1,105	-0.18%
2022/11/14	0	0.00	15	20.65	20.85	-15	1,094	-1.37%
2022/11/09	2	20.50	0	0.00	20.45	2	1,079	0.19%
2022/11/08	4	20.15	0	0.00	20.40	4	1,073	0.37%
2022/11/03	1	19.35	0	0.00	19.40	1	1,089	0.09%
2022/11/02	0	0.00	37.8	19.75	19.75	-37.8	1,092	-3.46%
2022/10/26	0	0.00	1	19.60	19.55	-1	1,233	-0.08%
2022/10/25	0	0.00	2	19.30	19.30	-2	1,244	-0.16%
2022/10/21	0	0.00	5	20.40	19.80	-5	1,309	-0.38%
2022/10/18	1	19.45	0	0.00	19.95	1	1,365	0.07%
2022/10/13	0	0.00	1	19.20	19.10	-1	1,376	-0.07%
2022/10/07	1	20.70	0	0.00	20.65	1	1,377	0.07%
2022/09/28	0	0.00	8	19.55	19.50	-8	1,517	-0.53%
2022/09/27	1	20.30	3	20.10	20.35	-2	1,493	-0.13%
2022/09/23	1	21.75	0	0.00	21.75	1	1,465	0.07%
2022/09/22	3	21.78	0	0.00	21.80	3	1,466	0.20%
2022/09/20	3	22.55	0	0.00	22.35	3	1,455	0.21%
2022/09/19	2	22.85	0	0.00	22.40	2	1,458	0.14%
2022/09/15	2	23.20	0	0.00	23.30	2	1,461	0.14%
2022/09/14	1	23.10	0	0.00	23.00	1	1,469	0.07%
2022/08/30	3	23.40	0	0.00	23.45	3	1,454	0.21%
2022/08/19	0	0.00	2	24.35	24.30	-2	1,425	-0.14%
2022/08/17	5	24.10	0	0.00	24.10	5	1,427	0.35%
2022/08/15	1	23.95	0	0.00	24.15	1	1,422	0.07%
2022/08/12	2	24.15	2	23.90	23.95	0	1,419	0.00%
2022/08/11	2	23.55	0	0.00	23.65	2	1,412	0.14%
2022/08/05	3	22.80	0	0.00	22.85	3	1,382	0.22%
2022/08/04	4.5	22.78	0	0.00	22.75	4.5	1,417	0.32%
2022/08/03	2	24.80	0	0.00	24.80	2	1,338	0.15%
2022/07/27	11	27.68	0	0.00	27.85	11	1,352	0.81%
2022/07/22	1	28.30	0	0.00	28.40	1	1,261	0.08%
2022/07/21	0	0.00	2	28.30	28.30	-2	1,283	-0.16%
2022/07/14	0	27.15	0	0.00	27.15	0	1,292	0.00%
2022/07/12	0	0.00	2	25.85	25.85	-2	1,265	-0.16%
2022/07/08	3	28.80	0	0.00	27.85	3	1,235	0.24%
2022/07/06	1	28.50	0	0.00	28.50	1	1,206	0.08%
2022/07/04	0	0.00	0.7	29.80	29.60	-0.7	1,256	-0.05%
2022/06/28	0	0.00	5	31.55	31.90	-5	1,340	-0.37%
2022/06/23	0	0.00	5	30.60	30.60	-5	1,410	-0.35%
2022/06/21	0	0.00	2	30.75	31.00	-2	1,587	-0.13%
2022/06/17	0	0.00	4	31.20	31.20	-4	1,674	-0.24%
2022/06/15	0	0.00	4	32.38	32.20	-4	1,727	-0.23%
2022/06/09	0	0.00	2	32.65	32.90	-2	1,819	-0.11%
2022/06/08	0	0.00	5	32.85	32.85	-5	1,848	-0.27%
2022/06/06	0	0.00	2	32.05	32.05	-2	1,878	-0.11%
2022/06/02	0.1	31.85	0	0.00	31.85	0.1	1,960	0.01%
2022/06/01	2	31.85	13	31.74	31.80	-11	2,044	-0.54%
2022/05/25	0	0.00	5	30.99	30.90	-5	2,566	-0.19%
2022/05/24	0	0.00	2	30.95	30.80	-2	2,629	-0.08%
2022/05/19	0	0.00	2.5	30.63	30.75	-2.5	2,790	-0.09%
2022/05/18	3	30.40	0	0.00	31.10	3	2,821	0.11%
2022/05/17	0	0.00	2	30.25	30.30	-2	2,839	-0.07%
2022/05/13	2	29.50	0	0.00	29.60	2	2,969	0.07%
2022/05/12	5	29.24	4	29.55	28.85	1	3,237	0.03%
2022/05/11	1	30.25	0	0.00	30.05	1	3,340	0.03%
2022/05/10	1	30.50	0	0.00	30.70	1	3,403	0.03%
2022/05/09	1	31.80	0	0.00	31.60	1	3,378	0.03%
2022/05/05	0	0.00	2	33.85	33.80	-2	3,383	-0.06%
2022/04/27	4	32.74	0	0.00	32.55	4	3,479	0.11%
2022/04/26	1	33.20	0	0.00	33.30	1	3,528	0.03%
2022/04/25	3	33.10	0	0.00	33.10	3	3,560	0.08%
2022/04/21	0	0.00	5	33.70	33.80	-5	3,579	-0.14%
2022/04/19	0	0.00	10	33.25	33.45	-10	3,615	-0.28%
2022/04/15	22	33.59	0	0.00	33.50	22	3,724	0.59%
2022/04/14	0	0.00	5	33.95	33.95	-5	3,927	-0.13%
2022/04/13	0	0.00	1	33.75	33.90	-1	3,968	-0.03%
2022/04/11	3	33.60	0	0.00	33.60	3	4,014	0.07%
2022/04/08	2	34.25	0	0.00	34.40	2	4,003	0.05%
2022/04/07	8	34.53	1	34.25	34.20	7	4,010	0.17%
2022/04/06	1	34.90	1	34.85	34.95	0	3,999	0.00%
2022/04/01	2	34.75	0	0.00	35.25	2	4,000	0.05%
2022/03/29	2	35.15	0	0.00	35.30	2	4,053	0.05%
2022/03/28	1	35.10	0	0.00	35.50	1	4,145	0.02%
2022/03/25	25	35.97	12	36.00	35.95	13	4,160	0.31%
2022/03/24	5	35.90	5	35.81	35.90	0	4,090	0.00%
2022/03/23	1	35.40	2	35.45	35.55	-1	4,031	-0.02%
2022/03/22	1.2	34.86	0	0.00	34.95	1.2	3,982	0.03%
2022/03/21	8	35.06	2	35.05	35.15	6	4,003	0.15%
2022/03/18	0	0.00	1.1	34.71	34.70	-1.1	4,014	-0.03%
2022/03/15	0	0.00	1	33.80	33.80	-1	4,108	-0.02%
2022/03/08	3	34.15	0	0.00	33.70	3	4,261	0.07%
2022/03/07	0	0.00	0.1	35.25	34.60	-0.1	4,226	0.00%
2022/03/04	4.1	35.51	82	35.60	35.60	-77.9	4,253	-1.83%
2022/03/03	0	0.00	0.1	36.25	36.25	-0.1	4,266	0.00%
2022/03/02	62	35.94	5	35.95	35.45	57	4,168	1.37%
2022/03/01	5	35.03	4	35.54	35.60	1	4,205	0.02%
2022/02/25	0	0.00	4	34.50	34.55	-4	4,292	-0.09%
2022/02/24	2	34.58	0	0.00	34.20	2	4,334	0.05%
2022/02/22	0	0.00	2	35.60	34.90	-2	4,492	-0.04%
2022/02/21	0	0.00	1	35.55	35.50	-1	4,532	-0.02%
2022/02/18	1	35.30	1.2	35.47	35.15	-0.2	4,592	0.00%
2022/02/17	20.2	35.30	0	0.00	35.25	20.2	4,631	0.44%
2022/02/16	0	0.00	5	35.13	35.35	-5	4,720	-0.11%
2022/02/15	1	35.55	2	35.45	35.25	-1	4,848	-0.02%
2022/02/14	7	35.67	2	36.28	35.55	5	4,982	0.10%
2022/02/11	1	35.50	5	35.41	35.65	-4	5,007	-0.08%
2022/02/10	2	35.15	16	34.89	35.10	-14	4,961	-0.28%
2022/02/09	14	34.25	19	34.37	34.55	-5	5,178	-0.10%
2022/02/08	1	34.60	1	34.55	34.55	0	5,261	0.00%
2022/02/07	0	0.00	1	34.20	34.30	-1	5,345	-0.02%
2022/01/26	10	33.00	10.5	33.05	32.95	-0.5	5,463	-0.01%
2022/01/25	4	33.05	0	0.00	33.00	4	5,690	0.07%
2022/01/24	0.1	33.60	1	33.35	33.35	-0.9	5,776	-0.02%
2022/01/19	5	34.68	2	34.45	34.20	3	6,055	0.05%
2022/01/18	0	0.00	4	34.39	34.25	-4	6,154	-0.06%
2022/01/14	1	33.65	0	0.00	33.70	1	6,577	0.02%
2022/01/12	1	33.40	0	0.00	33.75	1	6,994	0.01%
2022/01/11	1	33.60	0	0.00	33.55	1	7,192	0.01%
2022/01/10	4	34.09	2	34.10	33.80	2	7,561	0.03%
2022/01/07	6	35.68	5.4	34.94	34.75	0.7	7,773	0.01%
2022/01/06	0	0.00	1	35.05	35.00	-1	8,183	-0.01%
2022/01/05	1	34.75	0	0.00	34.80	1	8,511	0.01%
2022/01/04	1	35.00	4	35.05	34.90	-3	9,196	-0.03%
2022/01/03	1	35.05	3	35.02	35.05	-2	9,664	-0.02%
2021/12/30	8	34.79	2	34.65	34.70	6	10,188	0.06%
2021/12/29	3	34.85	0	0.00	34.80	3	10,745	0.03%
2021/12/23	4	34.69	1	34.95	34.60	3	13,998	0.02%
2021/12/22	1	34.70	0.1	34.50	34.65	0.9	16,436	0.01%
2021/12/21	1.1	34.20	5	34.02	34.10	-3.9	17,341	-0.02%
2021/12/20	0	0.00	0.2	33.80	33.55	-0.2	18,710	0.00%
2021/12/17	0.2	33.50	0	0.00	33.45	0.2	19,143	0.00%
2021/12/16	1	33.30	1	33.50	33.30	0	19,482	0.00%
2021/12/15	0	0.00	10	33.35	33.35	-10	19,611	-0.05%
2021/12/14	15.3	33.79	18	33.62	33.50	-2.8	19,983	-0.01%
2021/12/13	8	33.79	0	0.00	33.80	8	20,189	0.04%
2021/12/10	1	34.25	2	34.35	34.30	-1	20,181	0.00%
2021/12/09	1	34.65	1	34.55	34.60	0	20,175	0.00%
2021/12/08	0	0.00	0.2	35.30	34.90	-0.2	20,189	0.00%
2021/12/07	0.2	35.05	0.4	34.96	35.10	-0.2	20,142	0.00%
2021/12/06	9.1	34.13	6	34.50	34.65	3.1	20,117	0.02%
2021/12/03	0.3	34.48	5.3	34.42	34.30	-5	20,129	-0.02%
2021/12/02	22	33.98	0	0.00	33.75	22	20,109	0.11%
2021/12/01	0.3	34.03	0.3	33.86	34.20	0	20,143	0.00%
2021/11/30	5.2	34.00	0	0.00	33.90	5.2	20,191	0.03%
2021/11/29	5.2	34.00	1	33.70	34.15	4.2	20,235	0.02%
2021/11/25	3	35.98	3	36.03	35.75	0	20,268	0.00%
2021/11/23	1	34.80	1	34.80	34.85	0	20,057	0.00%
2021/11/22	26	34.85	0	0.00	34.85	26	20,073	0.13%
2021/11/19	3	35.30	3	35.00	35.00	0	20,029	0.00%
2021/11/18	3	34.98	0	0.00	35.05	3	19,973	0.02%
2021/11/16	0	0.00	1	35.55	35.35	-1	19,846	-0.01%
2021/11/15	14	35.60	1	35.65	35.50	13	19,865	0.07%
2021/11/12	29	35.99	0	0.00	35.90	29	19,827	0.15%
2021/11/11	7.1	35.81	0	0.00	35.75	7.1	19,643	0.04%
2021/11/10	13	36.87	10	36.47	36.15	3	19,500	0.02%
2021/11/09	2	36.35	11.1	36.26	36.50	-9.1	19,246	-0.05%
2021/11/08	22	36.33	0	0.00	36.30	22	19,157	0.11%
2021/11/05	5	36.95	4	36.94	36.90	1	18,943	0.01%
2021/11/04	6	36.61	2	36.55	36.50	4	18,908	0.02%
2021/11/03	9	36.46	5	36.45	36.50	4	18,843	0.02%
2021/11/02	9	36.74	2	36.40	36.30	7	18,774	0.04%
2021/11/01	4	37.28	3	37.30	37.25	1	18,807	0.01%
2021/10/29	4	37.04	5	37.09	37.15	-1	18,740	-0.01%
2021/10/28	17.3	36.79	15	36.70	36.75	2.3	18,731	0.01%
2021/10/27	16	37.21	4	37.39	37.40	12	18,723	0.06%
2021/10/26	12	37.29	6	37.16	37.10	6	18,806	0.03%
2021/10/25	7	37.87	16	38.14	38.15	-9	18,698	-0.05%
2021/10/22	5	37.64	5	38.40	37.45	0	18,631	0.00%
2021/10/21	5.8	39.11	5	39.04	39.35	0.8	18,376	0.00%
2021/10/20	13	39.20	0	0.00	38.85	13	18,247	0.07%
2021/10/19	17.5	39.97	11.3	39.86	40.05	6.2	18,122	0.03%
2021/10/18	17	40.22	18.1	39.93	39.90	-1.1	17,952	-0.01%
2021/10/15	12.5	39.48	6.5	39.40	39.35	6	17,673	0.03%
2021/10/14	8	39.08	4	39.58	39.50	4	17,490	0.02%
2021/10/13	17	42.00	32.9	41.91	41.40	-15.9	16,976	-0.09%
2021/10/12	40	43.66	35.2	43.87	42.45	4.8	16,720	0.03%
2021/10/08	8	43.68	1.1	42.94	43.20	7	16,080	0.04%
2021/10/07	40	44.30	36.1	43.48	44.50	3.9	15,724	0.02%
2021/10/06	22	44.72	25	44.98	43.95	-3	15,314	-0.02%
2021/10/05	28	43.92	62	43.95	45.10	-34	14,841	-0.23%
2021/10/04	50	45.37	38	44.22	43.20	12	14,349	0.08%
2021/10/01	12	44.69	38	44.30	44.45	-26	13,867	-0.19%
2021/09/30	35	46.38	24	46.30	46.30	11	13,336	0.08%
2021/09/29	88	45.95	129	46.17	46.15	-41	12,071	-0.34%	大賣/
2021/09/28	6	43.32	28	43.70	43.95	-22	9,851	-0.22%
2021/09/27	8	42.76	49	41.96	43.10	-41	10,849	-0.38%
2021/09/24	6	38.75	15.5	38.91	39.30	-9.5	10,371	-0.09%
2021/09/23	9	37.23	6.1	37.24	38.50	2.9	10,127	0.03%
2021/09/22	27	36.18	13	35.90	36.30	14	9,916	0.14%
2021/09/17	1	35.85	3	35.90	36.10	-2	9,856	-0.02%
2021/09/16	7	35.51	2	35.63	35.50	5	9,546	0.05%
2021/09/15	17	35.47	0	0.00	35.00	17	9,383	0.18%
2021/09/14	1	35.30	0	0.00	35.30	1	9,400	0.01%
2021/09/13	0	35.35	2	35.45	35.55	-2	9,457	-0.02%
2021/09/10	21	35.09	0	0.00	35.20	21	9,522	0.22%
2021/09/09	0	0.00	50	34.40	34.40	-50	9,570	-0.52%
2021/09/08	0	0.00	10	34.75	34.60	-10	9,607	-0.10%
2021/09/07	0	0.00	1	35.45	35.30	-1	9,788	-0.01%
2021/09/06	5	35.22	0	0.00	34.95	5	9,829	0.05%
2021/09/03	0	0.00	3	36.25	35.85	-3	9,820	-0.03%
2021/09/02	7.5	35.42	0	0.00	35.10	7.5	9,893	0.08%
2021/09/01	0	0.00	2	39.38	39.40	-2	9,867	-0.02%
2021/08/31	14	39.45	6	39.45	39.50	8	9,833	0.08%
2021/08/26	41	38.80	7	38.97	39.10	34	10,416	0.33%
2021/08/25	6	38.62	6	38.25	38.65	0	11,046	0.00%
2021/08/24	0	0.00	5	38.61	38.60	-5	11,173	-0.04%
2021/08/23	1	37.80	0	0.00	38.00	1	11,436	0.01%
2021/08/20	4	36.43	0	0.00	36.80	4	11,591	0.03%
2021/08/19	1	36.75	20	37.05	36.55	-19	11,668	-0.16%
2021/08/18	3	35.35	5	35.41	36.30	-2	12,004	-0.02%
2021/08/17	1	36.45	1	36.50	35.80	0	12,333	0.00%
2021/08/16	4	36.51	0	0.00	36.40	4	12,405	0.03%
2021/08/13	10	37.32	0	0.00	37.05	10	12,531	0.08%
2021/08/12	2	37.80	0	0.00	37.85	2	12,625	0.02%
2021/08/11	20	37.93	20	37.85	37.60	0	12,735	0.00%
2021/08/10	0	0.00	2	38.15	38.40	-2	12,857	-0.02%
2021/08/09	2	38.33	0	0.00	38.10	2	12,979	0.02%
2021/08/06	1	37.65	1	38.50	38.65	0	13,103	0.00%
2021/08/05	11	38.50	1	38.40	38.35	10	13,204	0.08%
2021/08/04	0	0.00	2	40.15	39.90	-2	13,244	-0.02%
2021/08/03	2	40.18	0	0.00	39.85	2	13,479	0.01%
2021/08/02	0	0.00	1	40.55	40.55	-1	13,761	-0.01%
2021/07/28	1	37.70	4	38.63	38.80	-3	14,616	-0.02%
2021/07/27	0	0.00	1	38.75	38.50	-1	14,856	-0.01%
2021/07/23	6	39.13	1	39.05	39.10	5	15,448	0.03%
2021/07/22	0	0.00	2	38.15	37.90	-2	15,475	-0.01%
2021/07/21	0	0.00	1	38.40	37.65	-1	15,590	-0.01%
2021/07/19	1	39.35	0	0.00	39.25	1	15,751	0.01%
2021/07/16	0	0.00	3	38.45	38.80	-3	16,273	-0.02%
2021/07/15	1	38.60	4	38.40	38.80	-3	16,387	-0.02%
2021/07/14	4	37.20	8	37.08	37.70	-4	16,735	-0.02%
2021/07/13	7	37.80	0	0.00	37.35	7	17,169	0.04%
2021/07/12	1	38.45	3	38.32	38.30	-2	17,598	-0.01%
2021/07/09	1	38.10	6	38.93	38.70	-5	18,127	-0.03%
2021/07/08	0	0.00	5	38.65	38.85	-5	18,268	-0.03%
2021/07/07	3	38.48	20	38.52	38.15	-17	18,376	-0.09%
2021/07/06	12	39.03	21	38.77	39.20	-9	18,553	-0.05%
2021/07/05	8	39.28	3	39.15	39.20	5	18,734	0.03%
2021/07/02	131	42.10	39	40.83	39.05	92	18,592	0.49%	大買/
2021/07/01	20	40.13	26	41.26	41.60	-6	16,770	-0.04%
2021/06/30	6	37.59	6	37.67	37.85	0	16,020	0.00%
2021/06/29	9	37.02	6	37.23	37.00	3	16,016	0.02%
2021/06/28	1	36.80	17	36.88	37.20	-16	16,233	-0.10%
2021/06/25	2	36.60	0	0.00	36.50	2	16,401	0.01%
2021/06/22	0	0.00	1	36.00	36.15	-1	16,898	-0.01%
2021/06/21	11	35.60	0	0.00	35.20	11	17,031	0.06%
2021/06/18	1	36.25	0	0.00	36.20	1	17,123	0.01%
2021/06/17	1	36.60	0	0.00	36.80	1	17,349	0.01%
2021/06/16	2	36.93	0	0.00	36.50	2	17,461	0.01%
2021/06/15	0	0.00	4	36.18	36.45	-4	17,428	-0.02%
2021/06/11	2	36.10	0	0.00	36.15	2	17,474	0.01%
2021/06/10	2	35.88	2	35.65	36.45	0	17,662	0.00%
2021/06/09	1	36.60	3	37.20	36.50	-2	17,718	-0.01%
2021/06/08	8	37.40	11	37.26	37.05	-3	17,866	-0.02%
2021/06/07	2	36.93	18	37.66	37.20	-16	18,242	-0.09%
2021/06/04	39	37.42	11	37.44	37.45	28	18,638	0.15%
2021/06/03	14	37.32	4	37.33	37.10	10	19,392	0.05%
2021/06/02	6	37.71	13	37.93	36.60	-7	20,601	-0.03%
2021/06/01	5	35.75	30	35.63	35.90	-25	20,663	-0.12%
2021/05/31	53	35.95	92	35.57	35.60	-39	21,267	-0.18%
2021/05/28	29	35.05	52	35.04	34.85	-23	21,037	-0.11%
2021/05/27	3	33.90	0	0.00	34.20	3	21,094	0.01%
2021/05/26	96	34.14	12	34.05	34.05	84	21,248	0.40%
2021/05/25	4	35.09	21	34.98	35.50	-17	21,140	-0.08%
2021/05/24	0	0.00	1	32.60	32.30	-1	21,628	0.00%
2021/05/21	15	32.30	1	32.30	32.25	14	22,278	0.06%
2021/05/20	8	31.40	0	0.00	30.85	8	22,314	0.04%
2021/05/19	1	31.50	4	31.71	32.10	-3	22,379	-0.01%
2021/05/18	48	30.69	0	0.00	31.65	48	22,487	0.21%
2021/05/17	1	29.00	33	28.76	29.00	-32	22,431	-0.14%
2021/05/14	10	31.95	2	33.25	31.80	8	22,296	0.04%
2021/05/13	2	32.00	2	31.50	31.65	0	22,147	0.00%
2021/05/12	7	32.41	65	32.17	32.20	-58	22,025	-0.26%
2021/05/11	10	35.19	5	35.94	35.00	5	21,745	0.02%
2021/05/10	8	36.68	7	36.54	36.90	1	21,516	0.00%
2021/05/07	53	36.17	27	37.53	36.55	26	21,201	0.12%
2021/05/06	83	40.06	11	39.98	39.75	72	20,640	0.35%
2021/05/05	8	39.81	2	40.60	39.85	6	20,309	0.03%
2021/05/04	9	39.18	7	41.24	39.05	2	20,186	0.01%
2021/05/03	13	43.61	1	43.60	43.15	12	19,931	0.06%
2021/04/29	8	42.76	12	42.64	43.75	-4	19,648	-0.02%
2021/04/28	4	41.90	5	41.95	42.20	-1	19,415	-0.01%
2021/04/27	5	42.20	15	42.33	42.40	-10	19,387	-0.05%
2021/04/26	2	42.38	4	42.20	42.90	-2	19,333	-0.01%
2021/04/23	18	42.20	2	41.90	42.15	16	19,330	0.08%
2021/04/22	1	46.00	26	45.06	43.90	-25	19,196	-0.13%
2021/04/21	5	43.85	4	42.99	43.85	1	18,650	0.01%
2021/04/20	7	43.61	15	43.44	43.50	-8	18,536	-0.04%
2021/04/19	35	43.99	22	44.70	45.40	13	18,243	0.07%
2021/04/16	8	40.98	125.1	41.29	41.85	-117.1	17,802	-0.66%	大賣/鉅額交易
2021/04/15	9	39.48	10	39.81	39.70	-1	17,843	-0.01%
2021/04/14	9	37.50	39	37.27	37.75	-30	17,911	-0.17%
2021/04/13	4	38.34	10	38.46	38.20	-6	17,898	-0.03%
2021/04/12	10	38.67	24	38.79	38.80	-14	17,800	-0.08%
2021/04/09	5	37.55	1	37.40	37.60	4	17,620	0.02%
2021/04/08	0	0.00	1	36.85	36.70	-1	17,569	-0.01%
2021/04/07	1	36.50	0	0.00	36.60	1	17,749	0.01%
2021/04/06	23	36.99	6	37.05	37.05	17	17,717	0.10%
2021/04/01	14	36.64	6	36.93	36.70	8	17,629	0.05%
2021/03/31	41	36.56	5	36.27	37.30	36	17,516	0.21%
2021/03/30	0	0.00	10	36.44	36.20	-10	17,267	-0.06%
2021/03/29	14	35.40	6.4	35.74	35.15	7.6	17,241	0.04%
2021/03/26	6	34.90	2	34.75	34.75	4	17,774	0.02%
2021/03/25	0	0.00	3	35.30	34.20	-3	17,695	-0.02%
2021/03/24	0	0.00	7	34.53	34.60	-7	17,537	-0.04%
2021/03/23	8	33.95	2	33.80	33.85	6	17,399	0.03%
2021/03/22	8	33.62	11	33.76	33.80	-3	17,312	-0.02%
2021/03/19	0	0.00	4	33.44	33.20	-4	17,702	-0.02%
2021/03/18	23	33.10	3	33.37	33.50	20	17,826	0.11%
2021/03/17	6	32.81	10	32.82	32.85	-4	17,767	-0.02%
2021/03/16	9	32.77	0	0.00	33.05	9	17,849	0.05%
2021/03/15	2	33.20	3	33.40	33.40	-1	17,647	-0.01%
2021/03/12	11	32.92	1.5	32.43	33.40	9.5	17,469	0.05%
2021/03/11	7	33.11	0	0.00	33.05	7	17,334	0.04%
2021/03/10	9	32.88	14	33.48	33.55	-5	17,100	-0.03%
2021/03/09	18.5	32.61	11	32.40	32.75	7.5	16,543	0.05%
2021/03/08	17	32.86	15.1	32.60	33.20	1.9	15,618	0.01%
2021/03/05	11	30.74	3	31.05	30.30	8	14,299	0.06%
2021/03/04	36	30.48	55	30.37	30.80	-19	13,634	-0.14%
2021/03/03	1	28.55	0	0.00	28.90	1	12,912	0.01%
2021/03/02	3	28.92	0	0.00	28.50	3	12,833	0.02%
2021/02/26	1	28.90	2	29.40	29.55	-1	12,619	-0.01%
2021/02/25	0	0.00	3	28.83	29.05	-3	12,458	-0.02%
2021/02/24	16	28.45	11	29.88	28.20	5	12,239	0.04%
2021/02/23	14	29.33	18.3	28.65	29.85	-4.3	11,405	-0.04%
2021/02/22	0	0.00	17	26.81	27.15	-17	10,711	-0.16%
2021/02/19	12	27.11	7.2	26.94	26.70	4.8	10,613	0.05%
2021/02/18	6	25.90	5	25.55	26.00	1	10,517	0.01%
2021/02/17	21	24.90	44	24.91	25.00	-23	10,474	-0.22%
2021/02/05	10	23.90	0	0.00	23.75	10	10,436	0.10%
2021/02/04	2	23.85	0	0.00	23.60	2	10,601	0.02%
2021/02/01	3	22.65	3	22.95	23.40	0	11,368	0.00%
2021/01/29	0	0.00	3	23.00	23.00	-3	11,407	-0.03%
2021/01/28	8.1	22.98	6	23.13	23.00	2.1	11,437	0.02%
2021/01/26	1	23.55	0	0.00	23.50	1	11,527	0.01%
2021/01/25	4	23.63	3	23.95	24.05	1	11,560	0.01%
2021/01/22	7	23.36	20	23.40	23.80	-13	11,647	-0.11%
2021/01/20	0	0.00	0.1	23.95	23.75	-0.1	11,720	0.00%
2021/01/19	7	24.87	0	0.00	24.75	7	11,856	0.06%
2021/01/18	1	24.95	0	0.00	24.60	1	11,897	0.01%
2021/01/15	2	26.60	1.3	25.90	25.55	0.7	11,857	0.01%
2021/01/14	3	26.35	6	26.48	26.45	-3	11,857	-0.03%
2021/01/13	5	26.62	1	26.40	26.70	4	11,852	0.03%
2021/01/12	3	26.75	5.1	27.16	26.80	-2.1	11,835	-0.02%
2021/01/11	15	27.55	1	27.40	27.45	14	11,797	0.12%
2021/01/08	3	28.62	35	27.29	27.60	-32	12,139	-0.26%
2021/01/07	31	27.24	40.4	27.60	27.80	-9.4	11,721	-0.08%
2021/01/06	4	25.40	10	25.48	25.30	-6	11,316	-0.05%
2021/01/05	3	25.27	1	25.50	25.40	2	11,280	0.02%
2021/01/04	1	25.75	15	25.97	25.75	-14	11,234	-0.12%
2020/12/31	77	25.34	64	25.41	25.45	13	11,063	0.12%
2020/12/30	3	25.47	4.7	25.68	24.70	-1.7	10,787	-0.02%
2020/12/29	5	24.98	5	24.93	24.90	0	10,551	0.00%
2020/12/28	2	24.70	0	0.00	24.70	2	10,456	0.02%
2020/12/25	2	24.45	6	24.25	24.50	-4	10,374	-0.04%
2020/12/24	5	24.30	0	0.00	24.45	5	10,343	0.05%
2020/12/23	2	24.33	1	24.25	24.15	1	10,293	0.01%
2020/12/22	55	25.36	15	25.20	23.90	40	10,240	0.39%
2020/12/21	8	23.48	14	23.29	23.65	-6	9,761	-0.06%
2020/12/18	0	0.00	8	22.95	22.90	-8	9,782	-0.08%
2020/12/17	2	23.13	0	0.00	23.20	2	9,962	0.02%
2020/12/16	2	23.50	3.2	23.54	23.65	-1.2	10,263	-0.01%
2020/12/15	14	23.75	2	23.50	23.35	12	10,737	0.11%
2020/12/14	0	0.00	8	24.72	25.00	-8	10,800	-0.07%
2020/12/11	0	0.00	3	24.00	23.70	-3	10,830	-0.03%
2020/12/10	5	24.00	7	23.85	23.55	-2	11,161	-0.02%
2020/12/09	1	22.90	0	0.00	23.00	1	11,227	0.01%
2020/12/07	2	23.43	2	24.05	23.20	0	12,792	0.00%
2020/12/04	15	23.39	17	23.26	23.60	-2	12,743	-0.02%
2020/12/03	6	22.54	6	22.74	22.65	0	12,647	0.00%
2020/12/02	14	22.66	2	22.70	22.55	12	12,928	0.09%
2020/12/01	6	23.19	7	23.20	23.15	-1	12,826	-0.01%
2020/11/30	6	23.50	4.5	23.62	23.80	1.5	12,732	0.01%
2020/11/27	0	0.00	1	23.45	23.25	-1	12,649	-0.01%
2020/11/26	0	0.00	1	23.00	23.15	-1	12,650	-0.01%
2020/11/25	0	0.00	4	22.55	23.00	-4	12,613	-0.03%
2020/11/24	3	22.80	0	0.00	22.80	3	12,566	0.02%
2020/11/23	1	23.35	1	23.10	23.35	0	12,514	0.00%
2020/11/20	5	22.75	1	22.75	22.80	4	12,438	0.03%
2020/11/19	3	22.90	0	0.00	22.85	3	12,445	0.02%
2020/11/18	0	0.00	1	23.05	22.85	-1	12,469	-0.01%
2020/11/17	1	22.25	1	22.40	22.90	0	12,487	0.00%
2020/11/16	1	22.50	18	22.50	22.80	-17	12,582	-0.14%
2020/11/13	0	0.00	1	23.55	23.10	-1	12,481	-0.01%
2020/11/12	6	23.45	6	23.65	23.45	0	12,626	0.00%
2020/11/11	1	24.00	12	23.85	23.95	-11	12,531	-0.09%
2020/11/10	5	23.10	6	23.45	23.20	-1	12,053	-0.01%
2020/11/09	0	0.00	10	22.83	22.95	-10	11,838	-0.08%
2020/11/06	0	0.00	1	22.30	22.25	-1	11,664	-0.01%
2020/11/04	0	0.00	1	22.30	22.45	-1	11,504	-0.01%
2020/11/03	0	0.00	2	22.45	22.40	-2	11,397	-0.02%
2020/11/02	2	22.40	8	22.30	22.20	-6	11,280	-0.05%
2020/10/30	6	22.40	3	22.12	21.85	3	11,172	0.03%
2020/10/29	2	22.40	5.1	22.15	22.50	-3.1	11,001	-0.03%
2020/10/28	0	0.00	1	22.40	22.15	-1	10,884	-0.01%
2020/10/27	5	22.45	4	22.33	22.10	1	10,722	0.01%
2020/10/26	4	21.90	2.3	22.09	21.80	1.7	10,449	0.02%
2020/10/23	2	21.75	11	21.71	21.65	-9	10,299	-0.09%
2020/10/20	3	21.20	0	0.00	21.15	3	10,058	0.03%
2020/10/19	5	21.70	7	21.64	21.60	-2	10,002	-0.02%
2020/10/16	1	22.45	17	22.34	21.50	-16	9,939	-0.16%
2020/10/15	0	0.00	11	21.75	21.90	-11	9,479	-0.12%
2020/10/14	0	0.00	10	21.16	21.70	-10	9,276	-0.11%
2020/10/13	0	0.00	5	20.70	20.55	-5	8,991	-0.06%
2020/10/12	8	20.04	0	0.00	20.35	8	8,798	0.09%
2020/10/08	3	19.97	0	0.00	20.00	3	8,727	0.03%
2020/10/07	8	20.06	6	20.15	20.00	2	8,717	0.02%
2020/10/06	13	20.02	1	19.90	20.05	12	8,698	0.14%
2020/09/30	8	19.28	68	19.30	19.45	-60	8,616	-0.70%
2020/09/29	4	19.48	4	19.40	19.40	0	8,600	0.00%
2020/09/28	1	19.55	85	19.26	19.65	-84	8,546	-0.98%
2020/09/25	2	19.00	4.1	19.55	18.90	-2.1	8,516	-0.02%
2020/09/24	57	19.53	9	19.66	19.25	48	8,326	0.58%
2020/09/23	97.1	20.70	27	20.64	20.80	70.1	8,001	0.88%
2020/09/22	27	21.12	20	21.20	21.45	7	7,815	0.09%
2020/09/21	30	21.82	13	21.75	21.70	17	7,557	0.22%
2020/09/18	20	22.06	27	22.10	21.90	-7	7,176	-0.10%
2020/09/17	4	21.24	13	21.32	22.45	-9	6,583	-0.14%
2020/09/16	41	20.91	22	20.93	20.80	19	5,838	0.33%
2020/09/15	11	19.96	3	20.23	22.00	8	5,536	0.14%
2020/09/14	25	20.56	17	20.68	20.55	8	5,082	0.16%
2020/09/11	31	22.54	21	21.90	21.00	10	4,814	0.21%
2020/09/10	13	21.46	34	21.26	21.50	-21	3,904	-0.54%
2020/09/08	12	19.73	12	20.28	19.65	0	3,089	0.00%
2020/09/07	21	19.95	16	20.48	20.20	5	2,992	0.17%
2020/09/03	0	0.00	5.9	19.04	19.35	-5.9	2,709	-0.22%
2020/09/02	5	18.85	0	0.00	18.95	5	2,691	0.19%
2020/08/31	0	0.00	1.1	19.20	19.10	-1.1	2,708	-0.04%
2020/08/28	0	0.00	1.2	19.25	19.25	-1.2	2,748	-0.04%
2020/08/26	0	0.00	1	19.70	19.70	-1	2,759	-0.04%
2020/08/25	4	19.78	0	0.00	19.80	4	2,766	0.14%
2020/08/24	0	0.00	2	19.95	19.95	-2	2,729	-0.07%
2020/08/21	0	0.00	3	19.75	19.70	-3	2,677	-0.11%
2020/08/20	1	20.05	1	19.90	19.30	0	2,571	0.00%
2020/08/18	15	19.40	13	20.15	19.45	2	2,370	0.08%
2020/08/17	2	17.90	0	0.00	18.80	2	2,200	0.09%
2020/07/23	0	0.00	6	18.07	18.20	-6	3,102	-0.19%
2020/07/20	3	18.98	0	0.00	19.00	3	3,069	0.10%
2020/07/17	3	19.10	0	0.00	19.10	3	3,073	0.10%
2020/07/15	1	19.10	10	19.10	19.15	-9	3,116	-0.29%
2020/07/13	5	19.00	0	0.00	19.15	5	3,222	0.16%
2020/07/10	5	19.08	30	19.00	19.05	-25	3,243	-0.77%
2020/07/07	1	19.30	0	0.00	19.20	1	3,312	0.03%
2020/07/03	0	0.00	10	19.05	19.10	-10	3,318	-0.30%
2020/07/02	5	19.15	2	19.20	19.20	3	3,350	0.09%
2020/07/01	2	18.95	1	19.00	19.05	1	3,378	0.03%
2020/06/24	0	0.00	12	19.00	19.00	-12	3,456	-0.35%
2020/06/23	1	18.95	8	18.91	18.95	-7	3,508	-0.20%
2020/06/22	0	0.00	7	19.16	19.10	-7	3,545	-0.20%
2020/06/19	1	18.90	0	0.00	18.65	1	3,561	0.03%
2020/06/18	0	0.00	5	19.02	19.10	-5	3,557	-0.14%
2020/06/17	1	18.95	1	19.05	18.95	0	3,564	0.00%
2020/06/16	0	0.00	0.2	19.00	19.05	-0.2	3,630	-0.01%
2020/06/11	1	19.00	35	19.11	18.90	-34	3,772	-0.90%
2020/06/09	60	19.55	0	0.00	19.55	60	3,734	1.61%
2020/06/05	8	19.39	0	0.00	19.45	8	3,713	0.22%
2020/06/04	5	19.42	0	0.00	19.50	5	3,651	0.14%
2020/06/03	23	19.54	16	19.66	19.60	7	3,617	0.19%
2020/06/01	0	0.00	4	19.55	19.35	-4	3,531	-0.11%
2020/05/29	3	19.00	0	0.00	19.00	3	3,495	0.09%
2020/05/27	6	19.48	1	19.40	19.45	5	3,454	0.14%
2020/05/26	10	19.43	8	19.60	19.40	2	3,424	0.06%
2020/05/25	18	19.07	0	0.00	19.00	18	3,347	0.54%
2020/05/22	3	19.50	39	19.30	19.00	-36	3,304	-1.09%
2020/05/21	5	19.30	1	19.30	19.35	4	3,226	0.12%
2020/05/20	1	19.15	13	19.68	19.20	-12	3,183	-0.38%
2020/05/19	6	18.93	3	19.93	19.90	3	3,085	0.10%
2020/05/18	0	0.00	4	18.65	18.50	-4	2,803	-0.14%
2020/05/15	7	17.97	5	17.93	18.15	2	2,761	0.07%
2020/05/13	6	17.76	0	0.00	18.00	6	2,683	0.22%
2020/05/12	4	18.18	11	18.19	18.05	-7	2,663	-0.26%
2020/05/11	9	18.28	51	18.38	18.15	-42	2,644	-1.59%
2020/05/08	2	18.70	0	0.00	18.60	2	2,566	0.08%
2020/05/07	0	0.00	2.1	18.77	19.05	-2.1	2,522	-0.08%
2020/05/06	0	0.00	8	18.84	18.80	-8	2,476	-0.32%
2020/05/04	3	17.70	0	0.00	17.75	3	2,310	0.13%
2020/04/30	40	18.08	0.1	18.10	18.20	39.9	2,272	1.76%
2020/04/29	1	16.70	6	16.98	17.15	-5	2,190	-0.23%
2020/04/28	1	16.55	4	16.61	16.65	-3	2,152	-0.14%
2020/04/27	3	16.47	4	16.55	16.45	-1	2,163	-0.05%
2020/04/23	2	16.18	0	0.00	16.30	2	2,125	0.09%
2020/04/22	40	16.10	0	0.00	16.05	40	2,099	1.91%
2020/04/20	8	16.13	0	0.00	16.10	8	2,043	0.39%
2020/04/17	1	16.50	0	0.00	16.40	1	2,008	0.05%
2020/04/14	1	16.80	5	16.90	16.90	-4	1,892	-0.21%
2020/04/13	11	16.57	4	16.85	16.80	7	1,883	0.37%
2020/04/10	10	15.55	21	15.69	16.25	-11	1,913	-0.57%
2020/04/09	3	15.60	0	0.00	15.75	3	1,903	0.16%
2020/04/08	0	0.00	10	15.15	15.35	-10	1,876	-0.53%
2020/04/07	10	14.95	3	15.00	14.90	7	1,837	0.38%
2020/04/06	8	14.43	0	0.00	14.75	8	1,799	0.44%
2020/04/01	5	14.10	5	14.00	14.10	0	1,750	0.00%
2020/03/31	0	0.00	5	14.06	14.15	-5	1,731	-0.29%
2020/03/27	22	13.63	0	0.00	13.50	22	1,652	1.33%
2020/03/26	3	13.70	2	13.70	13.55	1	1,596	0.06%
2020/03/25	20	13.84	0	0.00	14.00	20	1,546	1.29%
2020/03/20	2	12.45	0	0.00	12.70	2	1,474	0.14%
2020/03/19	0	11.70	0	0.00	11.65	0	1,406	0.00%
2020/03/18	8	13.23	0	0.00	12.90	8	1,338	0.60%
2020/03/17	1	14.45	0	0.00	14.10	1	1,246	0.08%
2020/03/12	2	17.80	0	0.00	17.80	2	1,091	0.18%
2020/03/11	0	0.00	2.8	18.90	18.90	-2.8	1,067	-0.27%
2020/03/10	2	18.63	1	18.90	18.90	1	1,057	0.09%
2020/03/03	0	0.00	5	19.49	19.60	-5	1,019	-0.49%
2020/03/02	1	19.00	0	0.00	19.45	1	1,022	0.10%
2020/02/27	0	0.00	3	19.45	19.45	-3	1,024	-0.29%
2020/02/20	5	19.62	0	0.00	19.65	5	1,054	0.47%
2020/02/19	5	19.30	0	0.00	19.35	5	1,072	0.47%
2020/02/13	3	19.10	0	0.00	19.05	3	1,206	0.25%
2020/02/12	6	19.05	0	0.00	19.10	6	1,250	0.48%
2020/02/05	60	18.99	0	0.00	18.85	60	1,483	4.05%
2020/02/04	2	18.60	4	18.88	18.90	-2	1,492	-0.13%
2020/02/03	3	18.45	0	0.00	18.50	3	1,542	0.19%
2020/01/31	2	19.00	0	0.00	19.10	2	1,579	0.13%
2020/01/30	13	19.16	0	0.00	19.10	13	1,656	0.78%
2020/01/17	2	20.80	0	0.00	20.80	2	1,760	0.11%
2020/01/16	25	20.81	0	0.00	20.80	25	1,827	1.37%
2020/01/15	9	21.00	0	0.00	21.10	9	1,906	0.47%
2020/01/10	7	20.99	0	0.00	21.05	7	2,073	0.34%
2020/01/09	0	0.00	0.1	21.35	21.35	-0.1	2,074	0.00%
2020/01/07	0	0.00	3	21.53	21.60	-3	2,084	-0.14%
2020/01/06	4	22.55	2	22.15	22.00	2	2,072	0.10%
2020/01/03	1	21.25	4	21.56	21.80	-3	2,007	-0.15%
2020/01/02	1	21.10	0	0.00	21.15	1	1,974	0.05%
2019/12/24	1	21.30	0	0.00	21.25	1	2,017	0.05%
2019/12/17	0	0.00	1	21.20	21.30	-1	2,154	-0.05%
2019/12/16	0	0.00	1	21.10	21.10	-1	2,155	-0.05%
2019/12/03	1	20.50	0	0.00	20.65	1	2,457	0.04%
2019/12/02	1	20.90	0	0.00	20.65	1	2,460	0.04%
2019/11/29	2	21.18	0	0.00	21.15	2	2,450	0.08%
2019/11/28	1	21.20	0	0.00	21.25	1	2,454	0.04%
2019/11/25	0	0.00	1	21.35	21.20	-1	2,434	-0.04%
2019/11/14	0	0.00	19.9	21.60	21.50	-19.9	2,437	-0.82%
2019/11/13	2	22.10	0	0.00	22.15	2	2,371	0.08%
2019/11/11	0	0.00	104	22.56	22.40	-104	2,440	-4.26%	大賣/鉅額交易
2019/11/08	80	23.30	3	23.35	23.45	77	2,508	3.07%
2019/11/07	20	23.16	4	23.15	23.20	16	2,443	0.65%
2019/11/06	0	0.00	5	22.98	23.00	-5	2,405	-0.21%
2019/11/05	0	0.00	6	22.92	22.80	-6	2,368	-0.25%
2019/11/04	0	0.00	5.1	22.80	22.85	-5.1	2,359	-0.22%
2019/11/01	0	0.00	3	22.52	22.50	-3	2,360	-0.13%
2019/10/31	0	0.00	1	22.50	22.50	-1	2,364	-0.04%
2019/10/30	0	0.00	9	22.78	22.60	-9	2,316	-0.39%
2019/10/29	0	0.00	17	22.61	22.75	-17	2,279	-0.75%
2019/10/28	0	0.00	12	22.23	22.60	-12	2,205	-0.54%
2019/10/25	1	21.95	0	0.00	22.00	1	2,114	0.05%
2019/10/24	0	0.00	61	21.74	21.95	-61	2,098	-2.91%
2019/10/23	0	0.00	2	21.53	21.75	-2	2,121	-0.09%
2019/10/22	0	0.00	3	21.03	21.20	-3	2,117	-0.14%
2019/10/18	0	0.00	2	20.00	20.15	-2	2,060	-0.10%
2019/10/17	0	0.00	1	19.80	20.00	-1	2,059	-0.05%
2019/10/16	0	0.00	1	19.50	19.60	-1	2,051	-0.05%
2019/10/15	2	19.18	0.1	19.20	19.10	1.9	2,053	0.09%
2019/10/14	1	19.35	0	0.00	19.30	1	2,059	0.05%
2019/10/03	0	0.00	5	19.88	20.00	-5	2,117	-0.24%
2019/10/02	2	19.90	0	0.00	19.85	2	2,134	0.09%
2019/09/27	1	19.90	0	0.00	19.85	1	2,168	0.05%
2019/09/26	3	20.20	0	0.00	20.05	3	2,171	0.14%
2019/09/24	3	20.70	0	0.00	20.45	3	2,196	0.14%
2019/09/23	0	0.00	1	20.70	20.60	-1	2,171	-0.05%
2019/09/20	0	0.00	1.3	20.12	20.10	-1.3	2,148	-0.06%
2019/09/18	1	19.90	0	0.00	19.95	1	2,154	0.05%
2019/09/17	0	0.00	4	20.29	20.20	-4	2,132	-0.19%
2019/09/16	7	20.25	7	20.28	20.40	0	2,137	0.00%
2019/09/12	0	19.40	4	19.42	19.40	-4	2,027	-0.20%
2019/09/11	0	0.00	6	19.35	19.35	-6	2,063	-0.29%
2019/09/10	0	0.00	7	19.29	19.25	-7	2,073	-0.34%
2019/09/09	2	19.10	0	0.00	19.10	2	2,087	0.10%
2019/09/05	0	0.00	3	19.35	19.55	-3	2,063	-0.15%
2019/09/04	3	19.33	1	19.30	19.30	2	2,046	0.10%
2019/09/03	0	0.00	5	19.30	19.25	-5	2,066	-0.24%
2019/09/02	1	19.20	0	0.00	19.10	1	2,077	0.05%
2019/08/22	0	0.00	2	19.10	19.15	-2	2,127	-0.09%
2019/08/20	0	0.00	1	18.95	19.00	-1	2,141	-0.05%
2019/08/19	7	18.81	1	18.80	18.80	6	2,134	0.28%
2019/08/15	3	18.07	0	0.00	18.05	3	2,118	0.14%
2019/08/14	26	18.65	0	0.00	18.50	26	2,128	1.22%
2019/08/13	10	18.67	0	0.00	18.75	10	2,084	0.48%
2019/08/08	1	20.10	0	0.00	20.30	1	2,102	0.05%
2019/08/07	1	20.45	0	0.00	20.20	1	2,164	0.05%
2019/08/05	9	20.01	0	0.00	20.20	9	2,168	0.41%
2019/08/02	5	20.75	0	0.00	20.60	5	2,156	0.23%
2019/08/01	0	0.00	3	21.15	21.10	-3	2,162	-0.14%
2019/07/31	4	21.50	0	0.00	21.40	4	2,165	0.18%
2019/07/29	3	21.82	8	21.80	21.80	-5	2,203	-0.23%
2019/07/26	7	21.92	0	0.00	21.90	7	2,250	0.31%
2019/07/25	5	21.84	0	0.00	22.15	5	2,239	0.22%
2019/07/24	2	24.23	0	0.00	24.15	2	2,155	0.09%
2019/07/23	1	24.30	4.3	24.22	24.25	-3.3	2,081	-0.16%
2019/07/17	5	24.05	0	0.00	24.10	5	2,021	0.25%
2019/07/15	1	24.00	1	24.05	24.10	0	2,008	0.00%
2019/07/05	0	0.00	1	23.70	23.55	-1	2,024	-0.05%
2019/07/04	1	23.50	0	0.00	23.60	1	2,035	0.05%
2019/07/03	3	23.75	0	0.00	23.50	3	2,060	0.15%
2019/07/01	0	0.00	5	23.95	23.90	-5	2,082	-0.24%
2019/06/28	0	0.00	1	23.95	23.90	-1	2,099	-0.05%
2019/06/27	0	0.00	6	23.75	23.85	-6	2,128	-0.28%
2019/06/26	5	23.38	0	0.00	23.45	5	2,097	0.24%
2019/06/20	0	0.00	2	23.53	23.60	-2	2,094	-0.10%
2019/06/18	1	22.90	0	0.00	22.95	1	2,072	0.05%
2019/06/17	16	23.03	0	0.00	23.00	16	2,080	0.77%
2019/06/13	0	0.00	2	22.50	22.70	-2	2,124	-0.09%
2019/06/11	0	0.00	1	22.30	22.45	-1	2,349	-0.04%
2019/06/10	2	22.00	0	0.00	22.05	2	2,381	0.08%
2019/06/03	1	21.95	0	0.00	21.75	1	2,685	0.04%
2019/05/31	1	21.75	1	21.85	22.00	0	2,682	0.00%
2019/05/30	1	21.65	0	0.00	21.70	1	2,653	0.04%
2019/05/28	0	0.00	1	22.45	22.45	-1	2,632	-0.04%
2019/05/27	1	21.15	0	0.00	21.50	1	2,630	0.04%
2019/05/22	2	21.50	1	21.75	21.30	1	2,697	0.04%
2019/05/17	1	21.55	0	0.00	21.00	1	2,707	0.04%
2019/05/16	1.1	21.76	0	0.00	21.70	1.1	2,681	0.04%
2019/05/15	2	22.10	0	0.00	22.15	2	2,671	0.07%
2019/05/06	1	23.25	3	23.35	23.20	-2	2,712	-0.07%
2019/05/03	1	23.30	1	23.35	23.35	0	2,675	0.00%
2019/05/02	1	22.95	0	0.00	22.95	1	2,615	0.04%
2019/04/25	0.8	23.10	0	0.00	23.00	0.8	2,723	0.03%
2019/04/16	0	0.00	0	22.80	22.70	0	2,972	0.00%
2019/04/15	5	22.75	1	22.75	22.70	4	2,979	0.13%
2019/04/09	2	23.03	2.4	23.06	23.10	-0.4	2,947	-0.01%
2019/04/08	15	22.80	0	0.00	22.85	15	2,925	0.51%
2019/04/03	0	0.00	1	22.55	22.55	-1	2,921	-0.03%
2019/04/02	9	22.42	0	0.00	22.35	9	2,922	0.31%
2019/04/01	1	22.70	0	0.00	22.50	1	2,932	0.03%
2019/03/28	2	22.60	0	0.00	22.60	2	2,925	0.07%
2019/03/25	11	22.64	1	22.70	22.65	10	2,926	0.34%
2019/03/22	0	0.00	1	23.05	22.85	-1	2,923	-0.03%
2019/03/19	1	22.70	0	0.00	22.65	1	2,917	0.03%
2019/03/18	2	22.45	2	22.50	22.75	0	2,933	0.00%
2019/03/15	55.1	21.83	0	0.00	22.50	55.1	2,910	1.89%
2019/03/14	1	22.75	0	0.00	22.80	1	2,786	0.04%
2019/03/13	1	22.95	0	0.00	22.95	1	2,807	0.04%
2019/03/12	2	23.30	0	0.00	23.35	2	2,821	0.07%
2019/03/08	0	0.00	8	23.50	23.75	-8	2,846	-0.28%
2019/03/07	1	24.10	1	24.30	23.95	0	2,800	0.00%
2019/03/06	2	23.75	2	23.85	23.90	0	2,755	0.00%
2019/03/05	0	0.00	1	23.75	23.85	-1	2,759	-0.04%
2019/03/04	1	23.90	1	23.80	23.90	0	2,754	0.00%
2019/02/27	0	0.00	3	23.55	23.60	-3	2,745	-0.11%
2019/02/21	1	23.80	0	0.00	23.85	1	2,714	0.04%
2019/02/20	0	0.00	2	24.10	23.95	-2	2,713	-0.07%
2019/02/19	0	0.00	1	24.00	23.90	-1	2,691	-0.04%
2019/02/18	0	0.00	1	23.65	23.65	-1	2,675	-0.04%
2019/02/15	3	23.75	0	0.00	23.45	3	2,687	0.11%
2019/02/14	2	23.93	0	0.00	24.25	2	2,665	0.08%
2019/02/12	2	24.05	0	0.00	24.05	2	2,639	0.08%
2019/02/11	0	0.00	2	23.75	23.80	-2	2,677	-0.07%
2019/01/29	0	0.00	12	23.00	23.15	-12	2,653	-0.45%
2019/01/28	0	0.00	20	23.29	23.20	-20	2,692	-0.74%
2019/01/25	0	0.00	50	23.10	23.05	-50	2,732	-1.83%
2019/01/18	0	0.00	4	23.21	23.15	-4	2,770	-0.14%
2019/01/17	3	23.15	3	23.20	22.90	0	2,799	0.00%
2019/01/14	1	22.60	0	0.00	22.75	1	2,873	0.03%
2019/01/11	5	23.00	2	22.75	22.55	3	3,031	0.10%
2019/01/10	0	0.00	2	23.05	22.90	-2	3,225	-0.06%
2019/01/09	10	22.00	14	22.83	22.90	-4	3,218	-0.12%
2018/12/26	50	22.32	0	0.00	22.00	50	3,249	1.54%
2018/12/24	0	0.00	2	22.03	22.70	-2	3,336	-0.06%
2018/12/21	3	21.90	0	0.00	21.60	3	3,364	0.09%
2018/12/12	0	0.00	2	23.25	23.20	-2	3,691	-0.05%
2018/12/11	0	0.00	8	22.90	22.75	-8	3,687	-0.22%
2018/12/07	1	23.35	3	23.25	23.00	-2	3,723	-0.05%
2018/12/06	1	22.90	3	22.82	22.30	-2	3,704	-0.05%
2018/12/05	10	22.60	0	0.00	22.75	10	3,764	0.27%
2018/12/03	0	0.00	6.1	22.37	23.10	-6.1	3,829	-0.16%
2018/11/30	6	21.25	7	21.55	21.60	-1	3,764	-0.03%
2018/11/29	10	20.74	0	0.00	20.85	10	3,739	0.27%
2018/11/23	0	0.00	3	20.50	20.30	-3	3,747	-0.08%
2018/11/22	1	20.40	0	0.00	20.45	1	3,770	0.03%
2018/11/16	3	20.65	0	0.00	20.55	3	3,924	0.08%
2018/11/14	19	20.97	0	0.00	20.60	19	4,062	0.47%
2018/11/12	0	0.00	7	20.39	20.50	-7	4,115	-0.17%
2018/11/09	2.5	20.38	0	0.00	20.20	2.5	4,142	0.06%
2018/11/08	0	0.00	3	20.63	20.35	-3	4,356	-0.07%
2018/11/02	5	18.44	0	0.00	18.40	5	4,370	0.11%
2018/10/31	2	18.20	0	0.00	18.30	2	4,317	0.05%
2018/10/30	20	17.60	0	0.00	17.85	20	4,298	0.47%
2018/10/29	3	17.73	0	0.00	17.60	3	4,302	0.07%
2018/10/25	4	17.85	0	0.00	17.60	4	4,287	0.09%
2018/10/24	2	18.40	0	0.00	18.45	2	4,259	0.05%
2018/10/22	5	18.90	1	18.55	18.90	4	4,191	0.10%
2018/10/19	5	18.20	0	0.00	18.15	5	4,177	0.12%
2018/10/18	11	19.80	0	0.00	19.50	11	4,094	0.27%
2018/10/17	7	21.79	0	0.00	21.25	7	3,885	0.18%
2018/10/16	8	22.43	0	0.00	22.05	8	3,833	0.21%
2018/10/11	3	22.65	6	23.10	22.65	-3	3,769	-0.08%
2018/10/08	6	25.00	0	0.00	25.00	6	3,715	0.16%
2018/10/05	0	0.00	12	24.95	25.25	-12	3,692	-0.32%
2018/10/04	4	24.80	0	0.00	24.90	4	3,642	0.11%
2018/10/03	10	25.00	0	0.00	25.00	10	3,616	0.28%
2018/10/01	2	25.40	0	0.00	25.40	2	3,510	0.06%
2018/09/28	6	25.57	0	0.00	25.50	6	3,500	0.17%
2018/09/27	1	25.55	5	25.77	25.65	-4	3,485	-0.11%
2018/09/26	0	0.00	1	25.75	25.65	-1	3,468	-0.03%
2018/09/25	0	0.00	14	25.90	25.35	-14	3,474	-0.40%
2018/09/21	1	24.70	21	25.32	25.40	-20	3,475	-0.58%
2018/09/20	8	24.73	3	25.15	24.35	5	3,449	0.14%
2018/09/19	4	25.05	1	24.85	24.85	3	3,434	0.09%
2018/09/18	7	24.94	0	0.00	24.85	7	3,456	0.20%
2018/09/17	6	25.36	0.1	25.60	25.30	5.9	3,472	0.17%
2018/09/14	10	25.25	0.1	25.60	25.50	9.9	3,469	0.29%
2018/09/13	3	25.20	0	0.00	25.35	3	3,429	0.09%
2018/09/12	21	24.96	0	0.00	25.00	21	3,399	0.62%
2018/09/11	3	25.15	5	25.30	25.25	-2	3,361	-0.06%
2018/09/07	10	28.60	0	0.00	28.45	10	3,165	0.32%
2018/09/05	1	29.45	0	0.00	29.30	1	3,113	0.03%
2018/08/31	4	30.00	0	0.00	30.05	4	3,179	0.13%
2018/08/23	12	30.11	2	30.15	30.15	10	3,265	0.31%
2018/08/22	0	0.00	10	30.95	31.00	-10	3,181	-0.31%
2018/08/20	0	0.00	1	30.60	30.40	-1	3,098	-0.03%
2018/08/17	10	30.35	0	0.00	30.15	10	3,059	0.33%
2018/08/15	11	30.51	44	30.63	30.75	-33	3,149	-1.05%
2018/08/14	0	0.00	6	29.85	30.00	-6	2,956	-0.20%
2018/08/13	0	0.00	1	28.40	28.20	-1	2,872	-0.03%
2018/08/10	1	28.75	6	28.70	28.75	-5	3,002	-0.17%
2018/08/09	0	0.00	4	29.05	28.85	-4	3,040	-0.13%
2018/08/08	1	29.05	0	0.00	29.05	1	3,176	0.03%
2018/08/07	3	28.70	0	0.00	28.90	3	3,291	0.09%
2018/08/01	0	0.00	4	29.15	29.25	-4	3,555	-0.11%
2018/07/31	0	0.00	1	29.05	29.00	-1	3,558	-0.03%
2018/07/25	0	0.00	5	30.25	30.40	-5	3,494	-0.14%
2018/07/24	1	29.75	0	0.00	29.90	1	3,448	0.03%
2018/07/17	4	29.15	0	0.00	29.25	4	3,613	0.11%
2018/07/16	0	0.00	2	29.45	29.55	-2	3,666	-0.05%
2018/07/13	5	29.70	4	29.60	29.85	1	3,785	0.03%
2018/07/10	0	0.00	4	29.36	29.60	-4	4,072	-0.10%
2018/07/09	3	28.98	5	29.04	29.00	-2	4,146	-0.05%
2018/07/06	1	28.95	6	28.90	28.90	-5	4,183	-0.12%
2018/07/05	3	29.43	0	0.00	29.50	3	4,268	0.07%
2018/07/04	7	29.77	0	0.00	29.80	7	4,309	0.16%
2018/07/03	4	30.25	1	29.85	29.85	3	4,406	0.07%
2018/07/02	5	30.52	2	30.75	30.80	3	4,364	0.07%
2018/06/27	0	0.00	4	29.10	29.60	-4	4,291	-0.09%
2018/06/26	4	28.60	0	0.00	28.40	4	4,318	0.09%
2018/06/13	10	30.05	0	0.00	29.95	10	4,872	0.21%
2018/06/12	2	30.00	0	0.00	30.00	2	5,081	0.04%
2018/06/11	3	30.05	6	30.15	30.00	-3	5,111	-0.06%
2018/06/08	1	30.70	1	30.30	30.20	0	5,137	0.00%
2018/06/07	5	30.37	0	0.00	30.15	5	5,118	0.10%
2018/06/05	3	30.00	0	0.00	29.90	3	5,233	0.06%
2018/06/01	2	30.00	0	0.00	30.25	2	5,208	0.04%
2018/05/29	2	30.20	2	30.10	30.20	0	5,338	0.00%
2018/05/28	30	30.25	0	0.00	30.20	30	5,369	0.56%
2018/05/25	3	30.47	0	0.00	30.50	3	5,387	0.06%
2018/05/24	1	30.90	1	31.00	30.80	0	5,368	0.00%
2018/05/22	0	0.00	5	31.90	31.85	-5	5,329	-0.09%
2018/05/21	3	32.35	0	0.00	32.10	3	5,368	0.06%
2018/05/18	1	32.55	0	0.00	32.20	1	5,286	0.02%
2018/05/17	0	0.00	2	31.40	31.40	-2	5,210	-0.04%
2018/05/16	25	30.95	1	31.30	31.60	24	5,245	0.46%
2018/05/15	1	30.10	0	0.00	30.15	1	5,151	0.02%
2018/05/11	2	30.85	0	0.00	30.90	2	5,122	0.04%
2018/05/10	2	30.90	2	31.00	30.50	0	5,108	0.00%
2018/05/07	0	0.00	1	31.90	32.05	-1	5,050	-0.02%
2018/04/24	0	0.00	2	32.15	32.15	-2	5,465	-0.04%
2018/04/23	2	33.25	0	0.00	32.70	2	5,464	0.04%
2018/04/12	0	0.00	5	33.00	33.15	-5	5,683	-0.09%
2018/04/09	0	0.00	1	33.00	32.70	-1	5,656	-0.02%
2018/03/31	1	32.65	0	0.00	32.50	1	6,027	0.02%
2018/03/29	0	0.00	2	31.08	31.10	-2	6,503	-0.03%
2018/03/26	5	31.24	0	0.00	31.20	5	7,123	0.07%
2018/03/23	2	31.60	0	0.00	31.65	2	7,068	0.03%
2018/03/22	5	32.95	1	33.05	32.20	4	7,058	0.06%
2018/03/20	1	32.70	0	0.00	33.50	1	6,894	0.01%
2018/03/19	0	0.00	5	33.70	32.70	-5	6,828	-0.07%
2018/03/16	0	0.00	2	33.30	33.70	-2	6,707	-0.03%
2018/03/15	5	31.55	0	0.00	31.60	5	6,527	0.08%
2018/03/14	2	31.90	0	0.00	31.85	2	6,512	0.03%
2018/03/12	0	0.00	1	32.80	32.75	-1	6,511	-0.02%
2018/03/08	1	31.60	3	31.83	31.60	-2	6,563	-0.03%
2018/03/07	1	32.10	0	0.00	31.75	1	6,584	0.02%
2018/03/01	0	0.00	2	34.00	34.00	-2	6,529	-0.03%
2018/02/21	5	33.32	2	33.70	34.00	3	6,570	0.05%
2018/02/12	0	0.00	1	31.55	31.60	-1	6,738	-0.01%
2018/02/09	0	0.00	1	31.00	30.85	-1	6,932	-0.01%
2018/02/08	0	0.00	10	32.10	32.05	-10	6,939	-0.14%
2018/02/07	2	31.45	0	0.00	31.05	2	6,913	0.03%
2018/02/06	11	30.71	1	31.55	31.40	10	7,059	0.14%
2018/02/02	0	0.00	1	33.75	33.20	-1	7,238	-0.01%
2018/01/31	1	33.90	0	0.00	33.65	1	7,278	0.01%
2018/01/30	0	0.00	0.2	33.70	33.65	-0.2	7,274	0.00%
2018/01/29	0	0.00	11	34.91	35.55	-11	7,250	-0.15%
2018/01/17	5	32.95	0	0.00	32.65	5	7,034	0.07%
2018/01/12	3	34.17	19.3	33.95	33.80	-16.3	6,929	-0.24%
2018/01/11	5	32.93	2	32.90	32.70	3	6,666	0.05%
2018/01/10	0	0.00	4	32.10	32.00	-4	6,592	-0.06%
2018/01/09	5	32.55	1	32.90	32.20	4	6,553	0.06%
2018/01/08	0	0.00	1	31.90	31.95	-1	6,467	-0.02%
2018/01/05	0	0.00	2	32.05	32.05	-2	6,482	-0.03%
2018/01/04	2	32.15	7	32.34	32.05	-5	6,452	-0.08%
2018/01/03	2	32.50	0	0.00	32.75	2	6,421	0.03%
2018/01/02	0	0.00	2	32.95	32.95	-2	6,383	-0.03%