華夏 (1305)-華南永昌-新莊券商分點個股進出

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
+0.82%
成交量
1,334張
產業
上市塑膠類股
601人加入追蹤

立即追蹤
本地時間:13:30

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

華夏 (1305)籌碼相關－華南永昌-新莊券商分點個股進出

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

華南永昌-新莊券商分點個股進出
華南永昌-新莊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
2024/05/17	40	18.34	2	18.38	18.40	38	1,428	2.66%
2024/05/16	5	18.24	0	0.00	18.25	5	1,427	0.35%
2024/05/13	0	0.00	1	17.95	18.05	-1	1,373	-0.07%
2024/05/10	1	17.80	0	0.00	17.90	1	1,368	0.07%
2024/05/03	2	18.18	0	0.00	18.15	2	1,326	0.15%
2024/05/02	1	18.15	1	18.25	18.25	0	1,313	0.00%
2024/04/30	0	0.00	1	18.30	18.30	-1	1,302	-0.08%
2024/04/26	1	17.85	0.5	17.85	17.90	0.5	1,275	0.04%
2024/04/23	0	0.00	1	18.35	18.05	-1	1,274	-0.08%
2024/04/22	0	0.00	2	18.30	18.20	-2	1,288	-0.16%
2024/04/19	1	17.95	0	0.00	17.95	1	1,264	0.08%
2024/04/16	0.1	18.10	0	0.00	18.20	0.1	1,225	0.01%
2024/04/15	10	18.85	0	0.00	18.75	10	1,211	0.83%
2024/04/12	2	18.65	1	18.70	18.60	1	1,190	0.08%
2024/04/11	2	18.80	1	18.95	18.80	1	1,182	0.08%
2024/04/10	0	0.00	2	19.13	19.10	-2	1,176	-0.17%
2024/04/09	0	0.00	4	18.99	19.00	-4	1,161	-0.34%
2024/04/08	1	18.35	0	18.45	18.55	1	1,133	0.09%
2024/04/03	1	18.50	0	0.00	18.55	1	1,122	0.09%
2024/04/02	0	0.00	1	18.90	18.85	-1	1,115	-0.09%
2024/04/01	0	0.00	0	18.65	18.75	0	1,080	0.00%
2024/03/29	8	18.29	1	18.25	18.20	7	1,054	0.66%
2024/03/28	2	18.10	0	0.00	18.10	2	1,057	0.19%
2024/03/27	2	18.15	0	18.25	18.15	2	1,077	0.19%
2024/03/26	8	18.16	0	0.00	18.15	8	1,079	0.74%
2024/03/25	17	18.12	11	18.10	18.20	6	1,072	0.56%
2024/03/22	0	18.37	0	0.00	18.25	0	1,077	0.00%
2024/03/21	0	0.00	3	18.42	18.35	-3	1,128	-0.27%
2024/03/20	4	18.15	1	18.15	18.15	3	1,135	0.26%
2024/03/19	0	18.70	4	18.35	18.45	-4	1,113	-0.36%
2024/03/18	0	18.60	4	18.35	18.35	-4	1,098	-0.36%
2024/03/15	0	18.82	0	0.00	18.70	0	1,080	0.00%
2024/03/14	0.1	19.30	0	0.00	19.05	0.1	1,057	0.01%
2024/03/13	8	19.15	0	0.00	19.05	8	1,056	0.76%
2024/03/11	0	19.20	0	0.00	19.20	0	1,066	0.00%
2024/03/07	0	19.25	0	0.00	19.25	0	1,088	0.00%
2024/03/06	0	19.45	0	0.00	19.45	0	1,069	0.00%
2024/03/05	0	19.80	0	0.00	19.80	0	1,038	0.00%
2024/02/19	10	21.15	0	0.00	21.20	10	1,079	0.93%
2024/02/15	2	20.30	0	0.00	20.35	2	1,102	0.18%
2024/02/01	0.1	20.80	0	0.00	20.75	0.1	1,129	0.01%
2024/01/25	2	20.40	0	0.00	20.40	2	1,217	0.16%
2024/01/17	0.2	20.34	0	0.00	20.25	0.2	1,247	0.02%
2024/01/11	0	0.00	4	21.65	21.55	-4	1,383	-0.29%
2024/01/10	0	0.00	3	21.90	21.65	-3	1,482	-0.20%
2024/01/03	7	22.30	0	0.00	22.35	7	1,599	0.44%
2023/12/22	1	22.65	0	0.00	22.60	1	1,677	0.06%
2023/12/21	0	0.00	40	23.20	23.20	-40	1,681	-2.38%
2023/12/18	0	0.00	6	23.48	23.60	-6	1,683	-0.36%
2023/12/15	46	23.20	0	0.00	23.05	46	1,646	2.79%
2023/12/04	4	23.68	0	0.00	23.75	4	2,160	0.19%
2023/11/20	0	0.00	5	23.45	23.50	-5	2,281	-0.22%
2023/11/17	0	0.00	1	23.65	23.40	-1	2,294	-0.04%
2023/11/16	5	23.50	0	0.00	23.35	5	2,293	0.22%
2023/11/02	0	0.00	2	22.00	22.25	-2	2,553	-0.08%
2023/10/26	2	21.70	0	0.00	21.75	2	3,193	0.06%
2023/10/25	0	22.30	0	0.00	21.95	0	3,299	0.00%
2023/10/23	0	0.00	1	21.65	21.55	-1	3,386	-0.03%
2023/10/20	1	21.50	0	0.00	21.70	1	3,400	0.03%
2023/10/19	15	22.88	0	0.00	22.10	15	3,411	0.44%
2023/10/18	0	0.00	13	23.55	23.55	-13	3,345	-0.39%
2023/10/17	1	23.05	0	0.00	23.05	1	3,277	0.03%
2023/10/11	1	22.85	0	0.00	22.80	1	3,340	0.03%
2023/10/04	2	23.45	20	23.40	23.40	-18	3,293	-0.55%
2023/09/28	0	0.00	2	25.10	24.90	-2	3,266	-0.06%
2023/09/27	2	24.10	0	0.00	24.40	2	3,250	0.06%
2023/09/25	0	0.00	0.1	25.15	25.15	-0.1	3,182	0.00%
2023/09/11	2	25.65	2	25.70	25.70	0	2,803	0.00%
2023/09/08	1	26.15	1	26.00	26.25	0	2,718	0.00%
2023/09/05	0	25.20	0	0.00	25.00	0	2,556	0.00%
2023/08/21	0	0.00	0	23.40	23.50	0	2,467	0.00%
2023/08/17	0.1	23.65	0	0.00	23.35	0.1	2,440	0.00%
2023/08/08	5	25.95	0	0.00	25.65	5	2,190	0.23%
2023/08/02	20.5	26.66	1	25.50	25.55	19.5	1,954	1.00%
2023/07/07	5	22.95	0	0.00	22.85	5	1,147	0.44%
2023/06/27	0	0.00	5	23.50	23.50	-5	1,224	-0.41%
2023/06/09	0	0.00	1	24.15	24.20	-1	1,585	-0.06%
2023/06/07	0	0.00	5	24.15	24.05	-5	1,698	-0.29%
2023/06/06	5	24.50	0	0.00	24.30	5	1,717	0.29%
2023/06/05	0	0.00	0	24.25	24.30	0	1,732	0.00%
2023/06/02	1	23.80	0	0.00	23.75	1	1,752	0.06%
2023/05/16	1	23.80	0	0.00	23.65	1	2,050	0.05%
2023/05/04	1	24.35	0	0.00	24.60	1	2,351	0.04%
2023/05/03	1	24.15	0	0.00	24.05	1	2,434	0.04%
2023/04/28	1	25.05	0	0.00	25.05	1	2,520	0.04%
2023/04/20	1	25.55	0	0.00	25.55	1	3,105	0.03%
2023/04/17	0	27.00	0	0.00	27.05	0	3,202	0.00%
2023/04/10	0	0.00	1	27.00	27.00	-1	3,443	-0.03%
2023/03/30	0	26.05	0	0.00	26.05	0	4,059	0.00%
2023/03/27	0	26.05	0.1	26.10	26.05	-0.1	4,216	0.00%
2023/03/23	0	26.50	0	0.00	26.45	0	4,464	0.00%
2023/03/22	0	26.28	0	0.00	26.15	0	4,585	0.00%
2023/03/21	1	26.45	0	0.00	26.30	1	4,736	0.02%
2023/03/17	0	26.65	0	0.00	26.75	0	5,337	0.00%
2023/03/16	0	25.60	0	0.00	25.60	0	5,254	0.00%
2023/03/13	0	26.40	20	26.15	26.00	-20	5,115	-0.39%
2023/03/10	0	0.00	10	26.75	26.70	-10	5,051	-0.20%
2023/03/09	0	27.55	0	0.00	27.55	0	5,047	0.00%
2023/03/08	30	28.23	0	0.00	28.05	30	5,104	0.59%
2023/03/07	0	28.30	0	28.15	28.35	0	5,078	0.00%
2023/03/02	0.1	27.70	0	0.00	27.55	0.1	4,946	0.00%
2023/03/01	0	0.00	0.3	27.70	27.70	-0.3	4,870	-0.01%
2023/02/24	0	0.00	2	28.55	28.55	-2	4,828	-0.04%
2023/02/22	0	28.60	0	0.00	28.45	0	4,803	0.00%
2023/02/21	0	28.00	0	0.00	28.15	0	4,793	0.00%
2023/02/20	0	28.00	0	0.00	28.00	0	4,800	0.00%
2023/02/10	1	26.80	0	0.00	26.70	1	4,791	0.02%
2023/02/09	2	27.25	0	0.00	27.20	2	4,769	0.04%
2023/02/08	3	27.77	0	0.00	27.55	3	4,757	0.06%
2023/02/06	2	27.50	0	0.00	27.45	2	4,745	0.04%
2023/02/02	0	0.00	0.5	28.75	28.35	-0.5	4,543	-0.01%
2023/01/30	2	28.73	1	28.70	28.70	1	4,323	0.02%
2023/01/17	1	27.90	0	0.00	29.10	1	4,240	0.02%
2023/01/12	0	0.00	1	28.40	28.40	-1	4,116	-0.02%
2023/01/10	0.5	27.96	0	0.00	28.00	0.5	3,929	0.01%
2023/01/09	0	0.00	0.1	26.85	26.80	-0.1	3,662	0.00%
2023/01/03	4	26.96	4	26.64	26.70	0	3,506	0.00%
2022/12/30	0	0.00	1	26.55	26.40	-1	3,446	-0.03%
2022/12/28	1	26.90	3	27.00	27.10	-2	3,335	-0.06%
2022/12/26	3	26.90	0	0.00	26.90	3	3,138	0.10%
2022/12/23	8	26.12	14	26.28	26.50	-6	3,055	-0.20%
2022/12/22	5	25.68	0	0.00	26.20	5	2,820	0.18%
2022/12/20	0	0.00	2	23.50	23.45	-2	2,635	-0.08%
2022/12/15	4	26.28	4	26.08	25.80	0	2,413	0.00%
2022/12/13	0	0.00	5	25.50	25.90	-5	2,115	-0.24%
2022/12/12	6	24.90	6	24.65	25.60	0	1,944	0.00%
2022/12/07	0	0.00	1	21.55	21.50	-1	1,260	-0.08%
2022/11/30	1	22.75	0	0.00	22.35	1	1,197	0.08%
2022/11/24	2	20.90	0	0.00	20.95	2	1,107	0.18%
2022/11/23	0	0.00	1	20.65	20.65	-1	1,103	-0.09%
2022/11/18	1	20.50	1	20.70	20.70	0	1,133	0.00%
2022/11/17	0	0.00	2	20.83	21.15	-2	1,134	-0.18%
2022/11/16	2	20.35	0	0.00	20.30	2	1,118	0.18%
2022/11/03	0	19.60	0	0.00	19.40	0	1,089	0.00%
2022/10/19	1	19.90	0	0.00	19.85	1	1,352	0.07%
2022/09/27	1	20.15	0	0.00	20.35	1	1,493	0.07%
2022/09/26	2	20.88	0	0.00	20.65	2	1,471	0.14%
2022/09/23	0.1	21.85	0	0.00	21.75	0.1	1,465	0.01%
2022/09/15	0	23.35	0	0.00	23.30	0	1,461	0.00%
2022/09/07	2	22.53	0	0.00	22.60	2	1,456	0.14%
2022/08/19	0	24.30	0	0.00	24.30	0	1,425	0.00%
2022/08/18	0	24.30	0	0.00	24.20	0	1,420	0.00%
2022/08/03	5	24.80	0	24.90	24.80	5	1,338	0.37%
2022/07/27	1	27.50	0	0.00	27.85	1	1,352	0.07%
2022/07/26	0	0.00	0	28.40	28.40	0	1,290	0.00%
2022/07/15	0	27.00	0	0.00	26.90	0	1,287	0.00%
2022/07/13	1	26.85	1	27.00	27.00	0	1,284	0.00%
2022/07/12	0	0.00	21	26.02	25.85	-21	1,265	-1.66%
2022/07/06	1	29.10	0	0.00	28.50	1	1,206	0.08%
2022/07/05	0	30.00	0	0.00	30.05	0	1,244	0.00%
2022/07/04	0	0.00	7	29.75	29.60	-7	1,256	-0.56%
2022/06/20	1	31.20	0	0.00	30.10	1	1,671	0.06%
2022/06/13	1	32.25	0	0.00	32.10	1	1,770	0.06%
2022/06/09	1	32.65	0	0.00	32.90	1	1,819	0.05%
2022/06/07	2	31.80	0	32.08	32.30	2	1,868	0.11%
2022/06/06	0	0.00	0	32.00	32.05	0	1,878	0.00%
2022/06/02	1	31.55	0	0.00	31.85	1	1,960	0.05%
2022/06/01	2	31.53	0	0.00	31.80	2	2,044	0.10%
2022/05/12	2	29.23	6	29.00	28.85	-4	3,237	-0.12%
2022/05/06	1	32.90	0	0.00	33.05	1	3,367	0.03%
2022/04/27	1	32.60	0	0.00	32.55	1	3,479	0.03%
2022/04/25	0	0.00	20	33.05	33.10	-20	3,560	-0.56%
2022/04/18	20	33.25	0	0.00	33.15	20	3,647	0.55%
2022/04/11	3	34.00	0	0.00	33.60	3	4,014	0.07%
2022/04/07	0	0.00	0	34.90	34.20	0	4,010	0.00%
2022/04/01	0	0.00	0	35.30	35.25	0	4,000	0.00%
2022/03/28	1	35.25	0	35.40	35.50	1	4,145	0.02%
2022/03/25	0	0.00	3	36.25	35.95	-3	4,160	-0.07%
2022/03/23	3	35.43	0	0.00	35.55	3	4,031	0.07%
2022/03/22	6	34.94	0	0.00	34.95	6	3,982	0.15%
2022/03/17	0	34.50	0	0.00	34.45	0	4,082	0.00%
2022/03/16	0	34.15	0	0.00	33.70	0	4,092	0.00%
2022/03/10	0	0.00	36	34.40	34.30	-36	4,201	-0.86%
2022/03/09	19	34.03	0	0.00	34.00	19	4,225	0.45%
2022/03/07	3	34.98	0	0.00	34.60	3	4,226	0.07%
2022/03/04	6	35.57	0	0.00	35.60	6	4,253	0.14%
2022/03/03	2	35.95	0	0.00	36.25	2	4,266	0.05%
2022/03/02	1	36.15	1	36.05	35.45	0	4,168	0.00%
2022/03/01	15	35.62	0	0.00	35.60	15	4,205	0.36%
2022/02/24	3	34.67	0	0.00	34.20	3	4,334	0.07%
2022/02/22	0	35.00	1	35.00	34.90	-1	4,492	-0.02%
2022/02/21	0	35.80	16	35.60	35.50	-16	4,532	-0.35%
2022/02/16	0	0.00	1	34.70	35.35	-1	4,720	-0.02%
2022/02/14	4	35.74	3.4	35.79	35.55	0.6	4,982	0.01%
2022/02/09	2	34.23	5	34.30	34.55	-3	5,178	-0.06%
2022/02/08	0	0.00	1	34.50	34.55	-1	5,261	-0.02%
2022/01/19	3	34.57	4	34.63	34.20	-1	6,055	-0.02%
2022/01/12	3	33.53	0	0.00	33.75	3	6,994	0.04%
2022/01/11	2	33.45	0	0.00	33.55	2	7,192	0.03%
2022/01/07	24.2	35.95	32	35.91	34.75	-7.9	7,773	-0.10%
2022/01/06	0	0.00	1	35.00	35.00	-1	8,183	-0.01%
2022/01/05	0	0.00	4	34.85	34.80	-4	8,511	-0.05%
2022/01/04	2	35.00	0	0.00	34.90	2	9,196	0.02%
2021/12/29	4	34.85	5	34.80	34.80	-1	10,745	-0.01%
2021/12/24	2	34.78	1	34.60	34.60	1	12,609	0.01%
2021/12/23	0	0.00	2	34.55	34.60	-2	13,998	-0.01%
2021/12/22	6	34.69	2	34.55	34.65	4	16,436	0.02%
2021/12/20	0	33.70	0	0.00	33.55	0	18,710	0.00%
2021/12/17	2	33.48	0	0.00	33.45	2	19,143	0.01%
2021/12/16	1	33.25	0	0.00	33.30	1	19,482	0.01%
2021/12/13	2	33.90	0	0.00	33.80	2	20,189	0.01%
2021/12/09	0	0.00	5	34.66	34.60	-5	20,175	-0.02%
2021/12/08	0	0.00	4	34.85	34.90	-4	20,189	-0.02%
2021/12/07	0	35.05	0	0.00	35.10	0	20,142	0.00%
2021/12/06	8	34.68	0	0.00	34.65	8	20,117	0.04%
2021/12/01	2	33.90	0	0.00	34.20	2	20,143	0.01%
2021/11/29	0	0.00	8	34.05	34.15	-8	20,235	-0.04%
2021/11/25	9	35.83	0	0.00	35.75	9	20,268	0.04%
2021/11/24	17	35.59	0	0.00	35.90	17	20,156	0.08%
2021/11/23	1	34.80	0	0.00	34.85	1	20,057	0.00%
2021/11/19	1	35.05	0	0.00	35.00	1	20,029	0.00%
2021/11/18	0	0.00	2	35.20	35.05	-2	19,973	-0.01%
2021/11/17	0	0.00	2	35.05	35.00	-2	19,924	-0.01%
2021/11/16	1	35.35	0	0.00	35.35	1	19,846	0.01%
2021/11/15	1	35.65	0	0.00	35.50	1	19,865	0.01%
2021/11/12	1	36.15	1	36.60	35.90	0	19,827	0.00%
2021/11/11	7	35.80	1	35.65	35.75	6	19,643	0.03%
2021/11/10	7	36.61	1	36.95	36.15	6	19,500	0.03%
2021/11/08	1	36.30	0	0.00	36.30	1	19,157	0.01%
2021/11/05	1	36.95	0	0.00	36.90	1	18,943	0.01%
2021/11/04	2	36.43	1	36.80	36.50	1	18,908	0.01%
2021/11/03	2	36.53	0	0.00	36.50	2	18,843	0.01%
2021/11/02	1	36.75	0	0.00	36.30	1	18,774	0.01%
2021/11/01	0	37.35	0	0.00	37.25	0	18,807	0.00%
2021/10/29	0	0.00	0	37.05	37.15	0	18,740	0.00%
2021/10/28	1	36.70	0	0.00	36.75	1	18,731	0.01%
2021/10/27	1	37.25	0	0.00	37.40	1	18,723	0.01%
2021/10/26	2	37.25	2	37.70	37.10	0	18,806	0.00%
2021/10/25	2	38.05	0	0.00	38.15	2	18,698	0.01%
2021/10/22	2	37.45	0	0.00	37.45	2	18,631	0.01%
2021/10/21	1	39.00	0	0.00	39.35	1	18,376	0.01%
2021/10/20	0.9	38.80	0	0.00	38.85	0.9	18,247	0.00%
2021/10/18	1	39.75	7	40.75	39.90	-6	17,952	-0.03%
2021/10/15	0	0.00	5	39.35	39.35	-5	17,673	-0.03%
2021/10/14	11	38.71	0	0.00	39.50	11	17,490	0.06%
2021/10/13	0	0.00	2	41.65	41.40	-2	16,976	-0.01%
2021/10/12	7	43.38	14	44.49	42.45	-7	16,720	-0.04%
2021/10/08	8	43.58	0	0.00	43.20	8	16,080	0.05%
2021/10/07	19	44.51	24.6	44.38	44.50	-5.6	15,724	-0.04%
2021/10/06	89	45.08	87	45.26	43.95	2	15,314	0.01%
2021/10/05	12	43.28	14	43.76	45.10	-2	14,841	-0.01%
2021/10/04	1	44.00	0	0.00	43.20	1	14,349	0.01%
2021/10/01	6	44.50	11	44.68	44.45	-5	13,867	-0.04%
2021/09/30	9	46.41	8	46.30	46.30	1	13,336	0.01%
2021/09/29	41	46.09	40	46.38	46.15	1	12,071	0.01%
2021/09/28	1	43.45	2	43.25	43.95	-1	9,851	-0.01%
2021/09/27	2	40.80	33	42.63	43.10	-31	10,849	-0.29%
2021/09/24	7	38.93	9	38.92	39.30	-2	10,371	-0.02%
2021/09/23	1	37.95	4	38.58	38.50	-3	10,127	-0.03%
2021/09/22	0	0.00	2	36.30	36.30	-2	9,916	-0.02%
2021/09/17	1	36.20	0	0.00	36.10	1	9,856	0.01%
2021/09/16	56	35.48	54	35.56	35.50	2	9,546	0.02%
2021/09/15	9	35.66	10	35.71	35.00	-1	9,383	-0.01%
2021/09/08	1	35.10	0	0.00	34.60	1	9,607	0.01%
2021/09/03	3	35.98	2	35.85	35.85	1	9,820	0.01%
2021/09/02	2	35.25	0	0.00	35.10	2	9,893	0.02%
2021/09/01	0	0.00	17	39.33	39.40	-17	9,867	-0.17%
2021/08/31	5	39.30	1	39.45	39.50	4	9,833	0.04%
2021/08/30	0	0.00	40	39.21	39.30	-40	9,958	-0.40%
2021/08/26	3	38.63	2	39.10	39.10	1	10,416	0.01%
2021/08/25	0	0.00	6	38.50	38.65	-6	11,046	-0.05%
2021/08/24	3	38.85	10	38.40	38.60	-7	11,173	-0.06%
2021/08/23	3	38.10	1	38.30	38.00	2	11,436	0.02%
2021/08/20	10	36.45	0	0.00	36.80	10	11,591	0.09%
2021/08/17	0	0.00	10	36.55	35.80	-10	12,333	-0.08%
2021/08/16	0	0.00	2	36.10	36.40	-2	12,405	-0.02%
2021/08/12	10	37.70	0	0.00	37.85	10	12,625	0.08%
2021/08/11	3	37.75	1	37.85	37.60	2	12,735	0.02%
2021/08/05	6	38.40	0	0.00	38.35	6	13,204	0.05%
2021/08/02	0	0.00	6	40.05	40.55	-6	13,761	-0.04%
2021/07/30	6	39.65	22	39.50	39.70	-16	14,299	-0.11%
2021/07/29	0	0.00	2	39.15	39.10	-2	14,485	-0.01%
2021/07/26	0	0.00	0	39.20	39.00	0	15,191	0.00%
2021/07/23	0	0.00	2	38.85	39.10	-2	15,448	-0.01%
2021/07/21	0	0.00	1	38.80	37.65	-1	15,590	-0.01%
2021/07/20	1	38.50	0	0.00	38.40	1	15,616	0.01%
2021/07/19	20	39.35	10.3	38.76	39.25	9.7	15,751	0.06%
2021/07/16	0	0.00	1	38.80	38.80	-1	16,273	-0.01%
2021/07/15	0	0.00	12	37.88	38.80	-12	16,387	-0.07%
2021/07/14	12	37.30	0	0.00	37.70	12	16,735	0.07%
2021/07/13	12.1	37.68	0	0.00	37.35	12.1	17,169	0.07%
2021/07/12	41.2	38.76	1	39.05	38.30	40.2	17,598	0.23%
2021/07/09	1	38.70	1	38.95	38.70	0	18,127	0.00%
2021/07/08	2	38.85	1	38.70	38.85	1	18,268	0.01%
2021/07/07	4	38.43	2	38.13	38.15	2	18,376	0.01%
2021/07/06	11	39.05	41	38.48	39.20	-30	18,553	-0.16%
2021/07/05	9	39.35	43	39.30	39.20	-34	18,734	-0.18%
2021/07/02	63	41.14	64	41.98	39.05	-1	18,592	-0.01%
2021/07/01	13	39.58	18	40.74	41.60	-5	16,770	-0.03%
2021/06/30	14	37.69	3	37.82	37.85	11	16,020	0.07%
2021/06/29	84	37.46	0	0.00	37.00	84	16,016	0.52%
2021/06/28	0	0.00	4	37.18	37.20	-4	16,233	-0.02%
2021/06/25	1	36.60	0	0.00	36.50	1	16,401	0.01%
2021/06/21	1	35.20	12	35.35	35.20	-11	17,031	-0.06%
2021/06/16	12	37.25	10	36.63	36.50	2	17,461	0.01%
2021/06/09	4	36.45	3	37.03	36.50	1	17,718	0.01%
2021/06/07	12	37.43	4	37.85	37.20	8	18,242	0.04%
2021/06/04	1	37.75	2	37.95	37.45	-1	18,638	-0.01%
2021/06/03	11	37.10	7	37.41	37.10	4	19,392	0.02%
2021/06/02	5	37.30	5	37.61	36.60	0	20,601	0.00%
2021/06/01	3	35.50	6	35.68	35.90	-3	20,663	-0.01%
2021/05/31	5	35.67	13	36.07	35.60	-8	21,267	-0.04%
2021/05/28	10	34.85	3	35.00	34.85	7	21,037	0.03%
2021/05/27	4	33.83	0	0.00	34.20	4	21,094	0.02%
2021/05/26	3	33.75	1	34.40	34.05	2	21,248	0.01%
2021/05/25	6	34.80	0	34.80	35.50	6	21,140	0.03%
2021/05/21	0	0.00	3	32.30	32.25	-3	22,278	-0.01%
2021/05/20	3	31.40	0	0.00	30.85	3	22,314	0.01%
2021/05/18	8	31.08	8	31.35	31.65	0	22,487	0.00%
2021/05/14	5	32.95	3	32.25	31.80	2	22,296	0.01%
2021/05/13	0	0.00	10	31.00	31.65	-10	22,147	-0.05%
2021/05/12	5	33.00	30	31.90	32.20	-25	22,025	-0.11%
2021/05/11	5	34.50	0	37.00	35.00	5	21,745	0.02%
2021/05/10	0	0.00	0	36.55	36.90	0	21,516	0.00%
2021/05/07	26	36.55	0	0.00	36.55	26	21,201	0.12%
2021/05/06	15	39.57	0	0.00	39.75	15	20,640	0.07%
2021/05/05	1	39.70	0	0.00	39.85	1	20,309	0.00%
2021/05/04	12	41.96	0	38.90	39.05	12	20,186	0.06%
2021/05/03	2	43.63	5	44.85	43.15	-3	19,931	-0.02%
2021/04/29	0	0.00	0	42.40	43.75	0	19,648	0.00%
2021/04/28	3	42.13	0	0.00	42.20	3	19,415	0.02%
2021/04/26	2	42.00	0	0.00	42.90	2	19,333	0.01%
2021/04/23	1	42.05	2	42.53	42.15	-1	19,330	-0.01%
2021/04/22	15	45.34	20.1	45.28	43.90	-5.1	19,196	-0.03%
2021/04/21	5	43.00	0	0.00	43.85	5	18,650	0.03%
2021/04/20	0.1	43.65	0	0.00	43.50	0.1	18,536	0.00%
2021/04/19	3	44.67	3	44.85	45.40	0	18,243	0.00%
2021/04/16	3	39.97	0	0.00	41.85	3	17,802	0.02%
2021/04/15	3	40.02	5	39.57	39.70	-2	17,843	-0.01%
2021/04/14	1	37.35	0	0.00	37.75	1	17,911	0.01%
2021/04/13	0	0.00	5	38.10	38.20	-5	17,898	-0.03%
2021/04/12	1	39.15	0	0.00	38.80	1	17,800	0.01%
2021/04/09	3	37.05	9	37.22	37.60	-6	17,620	-0.03%
2021/04/07	7	36.59	0	0.00	36.60	7	17,749	0.04%
2021/04/06	5	37.05	1	37.20	37.05	4	17,717	0.02%
2021/03/31	0	0.00	2	36.95	37.30	-2	17,516	-0.01%
2021/03/30	0	0.00	0	35.85	36.20	0	17,267	0.00%
2021/03/29	7	35.57	8	35.79	35.15	-1	17,241	-0.01%
2021/03/26	1	35.05	5	34.85	34.75	-4	17,774	-0.02%
2021/03/25	10	34.60	13	34.27	34.20	-3	17,695	-0.02%
2021/03/24	3	34.60	0	0.00	34.60	3	17,537	0.02%
2021/03/23	0	0.00	10	34.25	33.85	-10	17,399	-0.06%
2021/03/22	10	33.93	0	0.00	33.80	10	17,312	0.06%
2021/03/19	0	33.30	25	33.00	33.20	-25	17,702	-0.14%
2021/03/18	15	33.18	10	33.30	33.50	5	17,826	0.03%
2021/03/17	1	32.75	0	0.00	32.85	1	17,767	0.01%
2021/03/16	1	32.95	0	0.00	33.05	1	17,849	0.01%
2021/03/15	0	33.20	30	33.38	33.40	-30	17,647	-0.17%
2021/03/12	28	32.57	20	33.28	33.40	8	17,469	0.05%
2021/03/11	49	33.29	10	33.55	33.05	39	17,334	0.23%
2021/03/10	0	33.45	1	33.00	33.55	-1	17,100	-0.01%
2021/03/09	154	32.87	155	32.41	32.75	-1	16,543	-0.01%	大買/大賣/
2021/03/08	42	32.21	54	32.37	33.20	-12	15,618	-0.08%
2021/03/05	53	30.82	50	30.83	30.30	3	14,299	0.02%
2021/03/04	19	30.34	17	30.59	30.80	2	13,634	0.01%
2021/03/03	1	29.00	0	0.00	28.90	1	12,912	0.01%
2021/03/02	6	29.03	2	28.15	28.50	4	12,833	0.03%
2021/02/26	1	29.05	161	29.42	29.55	-160	12,619	-1.27%	大賣/鉅額交易
2021/02/25	0	0.00	3	29.05	29.05	-3	12,458	-0.02%
2021/02/24	236	29.31	70	28.15	28.20	166	12,239	1.36%	大買/鉅額交易
2021/02/23	8	28.58	7	28.22	29.85	1	11,405	0.01%
2021/02/22	0	0.00	2	27.35	27.15	-2	10,711	-0.02%
2021/02/19	1	26.40	1	26.75	26.70	0	10,613	0.00%
2021/02/01	1	22.95	2	22.80	23.40	-1	11,368	-0.01%
2021/01/29	0	0.00	9	23.00	23.00	-9	11,407	-0.08%
2021/01/28	10	22.97	5	22.70	23.00	5	11,437	0.04%
2021/01/27	5	23.76	1	23.55	23.60	4	11,431	0.03%
2021/01/26	1	23.70	0	0.00	23.50	1	11,527	0.01%
2021/01/25	0	0.00	50	23.99	24.05	-50	11,560	-0.43%
2021/01/22	0	0.00	15	23.62	23.80	-15	11,647	-0.13%
2021/01/21	9	23.54	4	24.03	23.35	5	11,665	0.04%
2021/01/20	10	24.08	0	0.00	23.75	10	11,720	0.09%
2021/01/18	31	24.45	11	24.72	24.60	20	11,897	0.17%
2021/01/15	31	25.56	20	25.61	25.55	11	11,857	0.09%
2021/01/14	0	0.00	2	26.55	26.45	-2	11,857	-0.02%
2021/01/13	21	26.93	0	0.00	26.70	21	11,852	0.18%
2021/01/12	0	0.00	3	27.25	26.80	-3	11,835	-0.03%
2021/01/11	10	27.62	14	27.70	27.45	-4	11,797	-0.03%
2021/01/08	42	27.00	30	27.16	27.60	12	12,139	0.10%
2021/01/07	18	27.33	38	27.19	27.80	-20	11,721	-0.17%
2021/01/06	0	0.00	5	26.05	25.30	-5	11,316	-0.04%
2021/01/05	5	25.06	5	25.39	25.40	0	11,280	0.00%
2021/01/04	1	25.60	0	0.00	25.75	1	11,234	0.01%
2020/12/31	3	25.33	2	25.45	25.45	1	11,063	0.01%
2020/12/29	6	24.97	2	25.05	24.90	4	10,551	0.04%
2020/12/25	1	24.35	0	0.00	24.50	1	10,374	0.01%
2020/12/24	0	0.00	3	24.55	24.45	-3	10,343	-0.03%
2020/12/23	1	23.85	1	24.05	24.15	0	10,293	0.00%
2020/12/22	15	24.28	8	24.51	23.90	7	10,240	0.07%
2020/12/18	10	22.98	0	0.00	22.90	10	9,782	0.10%
2020/12/17	5	23.15	0	0.00	23.20	5	9,962	0.05%
2020/12/16	0	0.00	8	23.30	23.65	-8	10,263	-0.08%
2020/12/15	28	23.94	31	23.59	23.35	-3	10,737	-0.03%
2020/12/14	0	0.00	1	24.80	25.00	-1	10,800	-0.01%
2020/12/11	1	23.80	0	0.00	23.70	1	10,830	0.01%
2020/12/10	3	23.42	31	24.13	23.55	-28	11,161	-0.25%
2020/12/09	2	22.90	0	0.00	23.00	2	11,227	0.02%
2020/12/08	1	23.40	1	23.15	23.15	0	12,079	0.00%
2020/12/07	30	23.20	1	23.30	23.20	29	12,792	0.23%
2020/12/04	1	23.55	4	23.60	23.60	-3	12,743	-0.02%
2020/12/03	3	22.50	1	22.45	22.65	2	12,647	0.02%
2020/12/02	6	22.79	8	23.10	22.55	-2	12,928	-0.02%
2020/12/01	8	23.25	0	0.00	23.15	8	12,826	0.06%
2020/11/27	0	0.00	0	23.15	23.25	0	12,649	0.00%
2020/11/24	6	22.97	7	22.92	22.80	-1	12,566	-0.01%
2020/11/23	1	23.35	0	0.00	23.35	1	12,514	0.01%
2020/11/20	2	22.80	0	0.00	22.80	2	12,438	0.02%
2020/11/18	3	23.28	0	0.00	22.85	3	12,469	0.02%
2020/11/17	0	0.00	0.7	22.80	22.90	-0.7	12,487	-0.01%
2020/11/16	1	22.40	0	0.00	22.80	1	12,582	0.01%
2020/11/12	0	0.00	1	23.70	23.45	-1	12,626	-0.01%
2020/11/09	0	0.00	1	22.70	22.95	-1	11,838	-0.01%
2020/11/05	1	22.20	0	0.00	22.20	1	11,580	0.01%
2020/11/03	0	0.00	7	22.50	22.40	-7	11,397	-0.06%
2020/11/02	0	0.00	0	21.90	22.20	0	11,280	0.00%
2020/10/30	7	22.19	7	22.10	21.85	0	11,172	0.00%
2020/10/29	0	0.00	6	22.22	22.50	-6	11,001	-0.05%
2020/10/28	0	0.00	1	22.50	22.15	-1	10,884	-0.01%
2020/10/27	1	22.35	0	0.00	22.10	1	10,722	0.01%
2020/10/26	0	0.00	1	22.30	21.80	-1	10,449	-0.01%
2020/10/23	3	21.88	2	22.00	21.65	1	10,299	0.01%
2020/10/16	53	22.08	47	21.54	21.50	6	9,939	0.06%
2020/10/15	21	21.65	36	21.81	21.90	-15	9,479	-0.16%
2020/10/14	34	21.18	20	21.07	21.70	14	9,276	0.15%
2020/10/13	1	20.60	0	0.00	20.55	1	8,991	0.01%
2020/10/06	0.4	20.00	0	0.00	20.05	0.4	8,698	0.01%
2020/09/25	5	18.65	0	0.00	18.90	5	8,516	0.06%
2020/09/24	1	19.45	0	0.00	19.25	1	8,326	0.01%
2020/09/23	1	20.60	0.2	20.80	20.80	0.8	8,001	0.01%
2020/09/18	0	0.00	12	22.20	21.90	-12	7,176	-0.17%
2020/09/17	0.6	22.05	0	0.00	22.45	0.6	6,583	0.01%
2020/09/15	0	0.00	3	20.10	22.00	-3	5,536	-0.05%
2020/09/14	4	20.40	0	0.00	20.55	4	5,082	0.08%
2020/09/11	21	22.34	27	22.31	21.00	-6	4,814	-0.12%
2020/09/10	0.3	21.10	8	21.20	21.50	-7.7	3,904	-0.20%
2020/09/07	8	20.06	2	20.35	20.20	6	2,992	0.20%
2020/09/02	0	0.00	0	18.95	18.95	0	2,691	0.00%
2020/09/01	0	0.00	0	18.75	18.65	0	2,688	0.00%
2020/08/31	0	0.00	0	19.15	19.10	0	2,708	0.00%
2020/08/26	2	19.75	0	0.00	19.70	2	2,759	0.07%
2020/08/25	0	0.00	1	19.85	19.80	-1	2,766	-0.04%
2020/08/20	3	19.92	3	19.25	19.30	0	2,571	0.00%
2020/08/19	0	0.00	1	19.64	19.40	-1	2,435	-0.04%
2020/08/18	0	0.00	3	19.83	19.45	-3	2,370	-0.13%
2020/07/30	0	17.15	0	0.00	17.15	0	2,914	0.00%
2020/07/21	1	18.95	0	0.00	19.10	1	3,063	0.03%
2020/07/06	0	0.00	51	19.35	19.45	-51	3,327	-1.53%
2020/07/03	1	19.05	50	19.20	19.10	-49	3,318	-1.48%
2020/07/02	100	19.13	0	0.00	19.20	100	3,350	2.98%
2020/06/29	0	0.00	0.1	18.95	18.85	-0.1	3,423	0.00%
2020/06/19	0	18.80	0	0.00	18.65	0	3,561	0.00%
2020/06/17	0	0.00	2	19.00	18.95	-2	3,564	-0.06%
2020/06/05	1	19.40	0	0.00	19.45	1	3,713	0.03%
2020/06/03	45	19.50	45	19.62	19.60	0	3,617	0.00%
2020/05/29	1	19.20	0	0.00	19.00	1	3,495	0.03%
2020/05/26	3	19.42	0	0.00	19.40	3	3,424	0.09%
2020/05/25	1	19.10	0	0.00	19.00	1	3,347	0.03%
2020/05/20	0	0.00	1	19.80	19.20	-1	3,183	-0.03%
2020/05/19	13	19.93	12	20.07	19.90	1	3,085	0.03%
2020/05/11	0	18.20	0	0.00	18.15	0	2,644	0.00%
2020/04/21	0	15.80	0	0.00	15.80	0	2,079	0.00%
2020/04/17	0	16.50	0	16.50	16.40	0	2,008	0.00%
2020/04/16	0	16.80	0	0.00	16.65	0	1,950	0.00%
2020/04/15	0	0.00	3	16.80	16.95	-3	1,905	-0.16%
2020/04/13	4	16.90	3	16.90	16.80	1	1,883	0.05%
2020/04/09	0	0.00	90	15.57	15.75	-90	1,903	-4.73%
2020/04/08	100	15.13	10	15.25	15.35	90	1,876	4.80%
2020/04/06	0	14.85	0	0.00	14.75	0	1,799	0.00%
2020/04/01	3	14.00	0	0.00	14.10	3	1,750	0.17%
2020/03/30	0	14.20	0	0.00	13.90	0	1,691	0.00%
2020/03/20	0	0.00	6	12.40	12.70	-6	1,474	-0.41%
2020/03/19	0	0.00	0.1	11.70	11.65	-0.1	1,406	-0.01%
2020/03/12	0	18.00	0	0.00	17.80	0	1,091	0.00%
2020/02/19	0	19.30	0	0.00	19.35	0	1,072	0.00%
2020/02/17	0	19.05	0	0.00	18.95	0	1,181	0.00%
2020/02/13	0	19.25	0	0.00	19.05	0	1,206	0.00%
2020/02/12	0	19.10	0	0.00	19.10	0	1,250	0.00%
2020/02/11	0	19.00	0	19.00	19.00	0	1,322	0.00%
2020/02/04	0	0.00	1	18.80	18.90	-1	1,492	-0.07%
2020/02/03	1	18.50	0	0.00	18.50	1	1,542	0.06%
2020/01/30	2	18.80	2	19.50	19.10	0	1,656	0.00%
2020/01/20	0	0.00	2	20.85	20.75	-2	1,726	-0.12%
2020/01/16	7	20.81	0	0.00	20.80	7	1,827	0.38%
2020/01/03	0	0.00	3	21.32	21.80	-3	2,007	-0.15%
2020/01/02	0	0.00	2.2	21.10	21.15	-2.2	1,974	-0.11%
2019/12/31	2	20.85	0	0.00	20.80	2	1,982	0.10%
2019/12/30	3	20.98	0	0.00	20.95	3	1,980	0.15%
2019/12/25	5	21.30	0	0.00	21.30	5	2,004	0.25%
2019/12/24	0	0.00	0.6	21.30	21.25	-0.6	2,017	-0.03%
2019/12/18	0	0.00	2	21.35	21.30	-2	2,137	-0.09%
2019/12/17	0	0.00	2	21.28	21.30	-2	2,154	-0.09%
2019/12/13	0	0.00	2	20.95	21.00	-2	2,187	-0.09%
2019/12/11	1	20.60	0	0.00	20.55	1	2,376	0.04%
2019/12/06	0	0.00	4	20.68	20.65	-4	2,395	-0.17%
2019/12/04	2	20.30	0	0.00	20.35	2	2,435	0.08%
2019/12/02	4	20.95	0	0.00	20.65	4	2,460	0.16%
2019/11/29	2	21.05	0	0.00	21.15	2	2,450	0.08%
2019/11/25	1	21.20	0	0.00	21.20	1	2,434	0.04%
2019/11/11	2	22.40	0	0.00	22.40	2	2,440	0.08%
2019/11/08	0	23.30	0	0.00	23.45	0	2,508	0.00%
2019/11/07	0	0.00	1	22.90	23.20	-1	2,443	-0.04%
2019/11/01	0	0.00	10	22.50	22.50	-10	2,360	-0.42%
2019/10/31	4	22.35	0	0.00	22.50	4	2,364	0.17%
2019/10/30	0	0.00	10	22.40	22.60	-10	2,316	-0.43%
2019/10/24	11	21.77	12	21.65	21.95	-1	2,098	-0.05%
2019/10/21	0	0.00	1	20.70	20.70	-1	2,080	-0.05%
2019/10/17	0	0.00	1	19.90	20.00	-1	2,059	-0.05%
2019/10/14	10	19.35	0.1	19.45	19.30	9.9	2,059	0.48%
2019/10/09	0	19.50	0	0.00	19.35	0	2,070	0.00%
2019/10/08	1	19.65	0.3	19.80	19.65	0.7	2,080	0.03%
2019/09/24	0	0.00	5	20.50	20.45	-5	2,196	-0.23%
2019/09/16	10	20.40	0	0.00	20.40	10	2,137	0.47%
2019/08/26	5	19.30	0	0.00	19.20	5	2,105	0.24%
2019/08/14	2	18.50	0	0.00	18.50	2	2,128	0.09%
2019/08/12	0	20.20	0	0.00	20.05	0	2,056	0.00%
2019/08/01	1	21.20	0	0.00	21.10	1	2,162	0.05%
2019/07/31	1	21.45	0	0.00	21.40	1	2,165	0.05%
2019/07/26	1	21.95	0	0.00	21.90	1	2,250	0.04%
2019/07/24	0	0.00	5	24.15	24.15	-5	2,155	-0.23%
2019/07/16	0.1	24.15	0	0.00	24.15	0.1	2,019	0.00%
2019/07/12	0.1	23.90	0	0.00	23.90	0.1	2,007	0.00%
2019/07/11	0.1	23.75	0	0.00	23.75	0.1	2,014	0.00%
2019/07/09	0	0.00	5	23.40	23.40	-5	2,016	-0.25%
2019/07/04	1	23.50	0	0.00	23.60	1	2,035	0.05%
2019/07/02	0	23.65	0	0.00	23.65	0	2,086	0.00%
2019/06/28	7	23.96	0	0.00	23.90	7	2,099	0.33%
2019/06/25	2	23.50	0	0.00	23.50	2	2,095	0.10%
2019/05/16	5	21.70	0	0.00	21.70	5	2,681	0.19%
2019/04/29	0	22.75	0	0.00	22.75	0	2,649	0.00%
2019/04/23	0	0.00	5	22.85	22.95	-5	2,743	-0.18%
2019/04/18	0	22.75	0	0.00	22.65	0	2,855	0.00%
2019/04/09	0.1	23.10	0	0.00	23.10	0.1	2,947	0.00%
2019/03/29	2	22.65	0	0.00	22.70	2	2,887	0.07%
2019/03/25	2	22.55	0	0.00	22.65	2	2,926	0.07%
2019/03/22	1	22.85	0	0.00	22.85	1	2,923	0.03%
2019/03/18	0	22.80	0	0.00	22.75	0	2,933	0.00%
2019/02/11	0	0.00	3	23.65	23.80	-3	2,677	-0.11%
2019/01/11	3	22.75	0	0.00	22.55	3	3,031	0.10%
2019/01/09	0	0.00	4	22.85	22.90	-4	3,218	-0.12%
2018/12/25	1	22.15	0	0.00	22.75	1	3,278	0.03%
2018/12/24	1	22.00	0	0.00	22.70	1	3,336	0.03%
2018/12/13	0	0.00	6	23.10	23.10	-6	3,675	-0.16%
2018/12/12	2	23.15	0	0.00	23.20	2	3,691	0.05%
2018/12/10	1	22.70	0	0.00	22.60	1	3,700	0.03%
2018/12/06	3	22.85	0	0.00	22.30	3	3,704	0.08%
2018/12/05	2	22.83	0	0.00	22.75	2	3,764	0.05%
2018/12/04	3	23.03	3	23.40	23.10	0	3,865	0.00%
2018/12/03	0	0.00	10.1	22.70	23.10	-10.1	3,829	-0.26%
2018/11/30	0	0.00	9	21.35	21.60	-9	3,764	-0.24%
2018/11/14	6	20.88	0	0.00	20.60	6	4,062	0.15%
2018/11/13	2	20.13	0	0.00	21.15	2	4,129	0.05%
2018/11/12	1	20.10	0	0.00	20.50	1	4,115	0.02%
2018/11/08	5	20.00	11	19.95	20.35	-6	4,356	-0.14%
2018/11/06	1	18.80	0	0.00	19.00	1	4,447	0.02%
2018/10/30	1	17.55	0	0.00	17.85	1	4,298	0.02%
2018/10/26	4	17.85	0	0.00	17.95	4	4,286	0.09%
2018/10/19	2	18.45	5	18.70	18.15	-3	4,177	-0.07%
2018/10/18	8	20.26	0	0.00	19.50	8	4,094	0.20%
2018/10/15	1	22.45	0	0.00	22.70	1	3,797	0.03%
2018/10/11	1	22.80	0	0.00	22.65	1	3,769	0.03%
2018/10/05	2	24.68	0	0.00	25.25	2	3,692	0.05%
2018/10/04	1	24.85	0	0.00	24.90	1	3,642	0.03%
2018/09/26	0	0.00	2	25.40	25.65	-2	3,468	-0.06%
2018/09/25	2	25.60	0	0.00	25.35	2	3,474	0.06%
2018/09/21	0	0.00	6	25.20	25.40	-6	3,475	-0.17%
2018/09/20	4	24.53	0	0.00	24.35	4	3,449	0.12%
2018/09/19	0	0.00	0.1	25.10	24.85	-0.1	3,434	0.00%
2018/09/18	1	24.90	0	0.00	24.85	1	3,456	0.03%
2018/09/13	1	25.20	0	0.00	25.35	1	3,429	0.03%
2018/09/05	0	0.00	1	29.60	29.30	-1	3,113	-0.03%
2018/08/21	0	0.00	2	30.30	30.40	-2	3,095	-0.06%
2018/08/10	1	28.55	0	0.00	28.75	1	3,002	0.03%
2018/08/08	0	0.00	6	29.10	29.05	-6	3,176	-0.19%
2018/08/06	0	0.00	3	28.80	28.90	-3	3,341	-0.09%
2018/07/31	3	28.70	0	0.00	29.00	3	3,558	0.08%
2018/07/26	6	28.29	2	28.25	28.35	4	3,529	0.11%
2018/07/25	0	0.00	2	30.10	30.40	-2	3,494	-0.06%
2018/07/06	1	28.90	0	0.00	28.90	1	4,183	0.02%
2018/07/05	1	29.40	0	0.00	29.50	1	4,268	0.02%
2018/06/29	0	0.00	7	30.00	30.30	-7	4,270	-0.16%
2018/06/26	2	28.30	0	0.00	28.40	2	4,318	0.05%
2018/06/22	1	29.10	0	0.00	29.10	1	4,404	0.02%
2018/06/15	1	29.60	0	0.00	30.00	1	4,706	0.02%
2018/06/01	0	30.25	0	0.00	30.25	0	5,208	0.00%
2018/05/31	1	30.00	0	0.00	29.85	1	5,260	0.02%
2018/05/29	1	30.01	0	0.00	30.20	1	5,338	0.02%
2018/05/25	0	30.50	0	0.00	30.50	0	5,387	0.00%
2018/05/24	1	30.80	0	0.00	30.80	1	5,368	0.02%
2018/05/16	2	31.40	0	0.00	31.60	2	5,245	0.04%
2018/05/09	0	0.00	5	31.60	30.30	-5	5,070	-0.10%
2018/05/07	5	31.60	0	0.00	32.05	5	5,050	0.10%
2018/04/18	0	34.15	0	0.00	34.20	0	5,693	0.00%
2018/04/09	0	0.00	8	33.28	32.70	-8	5,656	-0.14%
2018/04/03	1	31.70	0	0.00	31.90	1	5,601	0.02%
2018/03/29	1	31.10	3	31.15	31.10	-2	6,503	-0.03%
2018/03/28	1	31.95	4	31.99	32.00	-3	6,607	-0.05%
2018/03/26	2	31.30	0	0.00	31.20	2	7,123	0.03%
2018/03/23	4	31.68	0	0.00	31.65	4	7,068	0.06%
2018/03/20	0	0.00	2	33.30	33.50	-2	6,894	-0.03%
2018/03/19	24	33.43	20	32.75	32.70	4	6,828	0.06%
2018/03/16	1	31.80	1	33.30	33.70	0	6,707	0.00%
2018/03/09	0	0.00	1	32.30	32.40	-1	6,496	-0.02%
2018/03/07	0	0.00	1	31.75	31.75	-1	6,584	-0.02%
2018/02/27	16	33.55	10	33.45	33.40	6	6,471	0.09%
2018/02/07	0	0.00	1	31.10	31.05	-1	6,913	-0.01%
2018/01/30	3	34.55	0	0.00	33.65	3	7,274	0.04%
2018/01/29	3	34.88	7	35.01	35.55	-4	7,250	-0.06%
2018/01/17	1	32.95	0	0.00	32.65	1	7,034	0.01%
2018/01/16	0	0.00	1	33.40	33.10	-1	7,009	-0.01%
2018/01/15	2	33.55	2.1	34.08	33.60	-0.1	6,962	0.00%
2018/01/12	2	33.78	1	34.05	33.80	1	6,929	0.01%
2018/01/11	1	32.70	0	0.00	32.70	1	6,666	0.02%
2018/01/09	1	32.85	0	0.00	32.20	1	6,553	0.02%
2018/01/05	0	0.00	1	31.90	32.05	-1	6,482	-0.02%
2018/01/02	0	0.00	52	33.18	32.95	-52	6,383	-0.81%