華夏 (1305)-元大-彰化券商分點個股進出

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－元大-彰化券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化券商分點個股進出
元大-彰化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
2024/05/16	2	18.30	1	18.30	18.25	1	1,427	0.07%
2024/05/14	1	18.35	0	0.00	18.20	1	1,400	0.07%
2024/05/13	1	18.10	0	0.00	18.05	1	1,373	0.07%
2024/05/10	1	17.90	0	0.00	17.90	1	1,368	0.07%
2024/05/07	10.5	18.04	0	0.00	17.85	10.5	1,349	0.78%
2024/04/29	5	18.15	0	0.00	18.50	5	1,300	0.38%
2024/04/26	1	17.85	0	0.00	17.90	1	1,275	0.08%
2024/04/22	0	0.00	0.6	18.20	18.20	-0.6	1,288	-0.05%
2024/04/16	0	0.00	5.7	18.39	18.20	-5.7	1,225	-0.47%
2024/04/15	0	0.00	3	19.10	18.75	-3	1,211	-0.25%
2024/04/12	1	18.55	1	18.60	18.60	0	1,190	0.00%
2024/04/10	3	19.02	0	0.00	19.10	3	1,176	0.26%
2024/04/09	1	18.90	0	0.00	19.00	1	1,161	0.09%
2024/04/08	0	0.00	1	18.35	18.55	-1	1,133	-0.09%
2024/04/03	1	18.45	0	0.00	18.55	1	1,122	0.09%
2024/04/02	2	18.83	0.2	19.00	18.85	1.9	1,115	0.17%
2024/04/01	2	18.63	0	0.00	18.75	2	1,080	0.19%
2024/03/29	0	0.00	10	18.25	18.20	-10	1,054	-0.95%
2024/03/28	10.1	18.13	0	0.00	18.10	10.1	1,057	0.96%
2024/03/19	1	18.50	0	0.00	18.45	1	1,113	0.09%
2024/03/18	0	0.00	6	18.35	18.35	-6	1,098	-0.55%
2024/03/15	1	18.65	0	0.00	18.70	1	1,080	0.09%
2024/03/13	1	19.00	0	0.00	19.05	1	1,056	0.09%
2024/03/12	1	19.40	0	0.00	19.35	1	1,047	0.10%
2024/03/08	2	19.15	0	0.00	19.15	2	1,071	0.19%
2024/03/05	11	19.80	0	0.00	19.80	11	1,038	1.06%
2024/02/26	0	0.00	2	20.55	20.50	-2	1,010	-0.20%
2024/02/02	1	20.70	0	0.00	20.50	1	1,108	0.09%
2024/01/29	10	21.00	0	0.00	20.85	10	1,189	0.84%
2024/01/25	2	20.50	0	0.00	20.40	2	1,217	0.16%
2024/01/23	0	0.00	0.2	20.20	20.30	-0.2	1,235	-0.02%
2024/01/18	2	20.15	0	0.00	20.15	2	1,241	0.16%
2024/01/17	5	20.55	0	0.00	20.25	5	1,247	0.40%
2024/01/11	3	21.45	0	0.00	21.55	3	1,383	0.22%
2024/01/10	0	0.00	3	21.80	21.65	-3	1,482	-0.20%
2024/01/05	10	22.25	0	0.00	22.20	10	1,526	0.65%
2023/12/25	0	0.00	2	22.25	22.25	-2	1,661	-0.12%
2023/12/22	10	22.75	2	22.60	22.60	8	1,677	0.48%
2023/12/19	10	23.00	1.1	23.35	23.00	9	1,681	0.53%
2023/12/18	2.3	23.53	5	23.65	23.60	-2.7	1,683	-0.16%
2023/12/15	2	23.20	0	0.00	23.05	2	1,646	0.12%
2023/12/12	10	22.55	0	0.00	22.55	10	1,740	0.57%
2023/12/08	1	22.95	0	0.00	23.05	1	1,916	0.05%
2023/12/04	0	0.00	3	23.80	23.75	-3	2,160	-0.14%
2023/11/21	0	0.00	1	23.40	23.40	-1	2,282	-0.04%
2023/11/20	0	0.00	2	23.48	23.50	-2	2,281	-0.09%
2023/11/16	2	23.35	3	23.33	23.35	-1	2,293	-0.04%
2023/11/14	3	22.05	0	0.00	22.10	3	2,257	0.13%
2023/11/06	1	22.50	0	0.00	22.70	1	2,453	0.04%
2023/10/26	5	21.73	0	0.00	21.75	5	3,193	0.16%
2023/10/20	2	21.73	0	0.00	21.70	2	3,400	0.06%
2023/10/19	3	22.28	0	0.00	22.10	3	3,411	0.09%
2023/10/17	2	23.15	2	23.08	23.05	0	3,277	0.00%
2023/10/16	3	22.90	0	0.00	23.50	3	3,300	0.09%
2023/10/11	9	22.84	0	0.00	22.80	9	3,340	0.27%
2023/10/05	0	0.00	2.1	23.60	23.60	-2.1	3,291	-0.06%
2023/10/02	1	24.45	0	0.00	24.45	1	3,272	0.03%
2023/09/28	0	0.00	5	24.90	24.90	-5	3,266	-0.15%
2023/09/26	1	24.45	1	24.75	24.45	0	3,213	0.00%
2023/09/22	0	0.00	2	25.40	25.45	-2	3,172	-0.06%
2023/09/21	1	25.40	13	25.40	25.40	-12	3,163	-0.38%
2023/09/20	0	0.00	1	25.95	26.10	-1	3,145	-0.03%
2023/09/19	4	26.31	2	26.45	26.35	2	3,136	0.06%
2023/09/15	1	26.00	7	26.23	26.00	-6	3,057	-0.20%
2023/09/14	7	26.52	9	26.30	26.50	-2	3,019	-0.07%
2023/09/13	0	0.00	10	26.48	26.45	-10	2,970	-0.34%
2023/09/12	0	0.00	5	25.68	25.60	-5	2,858	-0.17%
2023/09/11	6	25.78	6.1	26.28	25.70	-0.1	2,803	0.00%
2023/09/08	6.1	25.91	1	25.95	26.25	5.1	2,718	0.19%
2023/09/05	5	25.60	0	0.00	25.00	5	2,556	0.20%
2023/08/30	0	0.00	1	23.75	23.85	-1	2,469	-0.04%
2023/08/29	0	0.00	50	22.94	23.30	-50	2,463	-2.03%
2023/08/25	1	22.85	0	0.00	23.10	1	2,467	0.04%
2023/08/18	2	24.03	2	23.98	23.80	0	2,462	0.00%
2023/08/16	4	23.63	1	23.50	23.50	3	2,406	0.12%
2023/08/14	3	24.65	0	0.00	24.30	3	2,330	0.13%
2023/08/11	3	25.43	2	25.75	25.50	1	2,293	0.04%
2023/08/10	2	25.48	1.2	25.81	25.65	0.8	2,277	0.04%
2023/08/09	2	25.90	0	0.00	25.70	2	2,243	0.09%
2023/08/08	3	25.53	11	25.93	25.65	-8	2,190	-0.37%
2023/08/07	5	25.00	15.1	25.72	25.80	-10.1	2,127	-0.48%
2023/08/04	8	24.94	5	25.40	25.40	3	2,050	0.15%
2023/08/02	16	25.98	34	26.50	25.55	-18	1,954	-0.92%
2023/08/01	1.2	24.18	1	24.35	24.60	0.2	1,685	0.01%
2023/07/31	0	0.00	22	24.66	24.30	-22	1,636	-1.34%
2023/07/28	55	23.38	5	23.26	23.25	50	1,510	3.31%
2023/07/27	0	0.00	2	22.90	22.85	-2	1,440	-0.14%
2023/07/26	5	22.35	2	22.25	22.25	3	1,382	0.22%
2023/07/21	0	0.00	1	22.70	22.45	-1	1,266	-0.08%
2023/07/20	20	23.02	60	23.17	22.85	-40	1,236	-3.24%
2023/07/19	50	22.72	6	22.80	22.85	44	1,201	3.66%
2023/07/18	3	22.90	1	23.00	22.95	2	1,173	0.17%
2023/07/05	0	0.00	1	23.65	23.55	-1	1,142	-0.09%
2023/07/03	3	23.80	2	23.70	23.65	1	1,194	0.08%
2023/06/26	1	23.80	0	0.00	23.75	1	1,224	0.08%
2023/06/21	1	23.90	1	24.00	23.95	0	1,227	0.00%
2023/06/20	10	23.85	0	0.00	24.00	10	1,242	0.80%
2023/06/16	2	24.28	0	0.00	24.25	2	1,303	0.15%
2023/06/15	0	0.00	1	23.90	23.95	-1	1,324	-0.08%
2023/06/09	0	0.00	1	24.05	24.20	-1	1,585	-0.06%
2023/06/06	0	0.00	10	24.35	24.30	-10	1,717	-0.58%
2023/06/01	11	23.55	3	23.60	23.60	8	1,864	0.43%
2023/05/29	6	23.94	0	0.00	23.85	6	1,983	0.30%
2023/05/26	6	23.97	3	24.35	24.30	3	1,990	0.15%
2023/05/24	0	0.00	10	24.70	24.85	-10	2,026	-0.49%
2023/05/15	1	23.25	0	0.00	23.20	1	2,041	0.05%
2023/05/12	2	23.38	0	0.00	23.50	2	2,076	0.10%
2023/05/11	2	23.38	0	0.00	23.30	2	2,091	0.10%
2023/05/09	1	23.50	1	23.65	23.75	0	2,107	0.00%
2023/05/05	12	24.08	0	0.00	24.15	12	2,296	0.52%
2023/05/03	15	24.37	0	0.00	24.05	15	2,434	0.62%
2023/05/02	0	0.00	4	25.20	24.85	-4	2,444	-0.16%
2023/04/28	4	24.95	0	0.00	25.05	4	2,520	0.16%
2023/04/25	1	25.25	17	24.90	24.90	-16	2,677	-0.60%
2023/04/21	11	25.37	0	0.00	25.05	11	2,853	0.39%
2023/04/20	27	25.79	0	0.00	25.55	27	3,105	0.87%
2023/04/19	10	26.48	0	0.00	26.15	10	3,129	0.32%
2023/04/17	0	0.00	1	27.05	27.05	-1	3,202	-0.03%
2023/04/14	2	26.98	0	0.00	27.00	2	3,221	0.06%
2023/04/12	0	0.00	1	26.80	26.95	-1	3,314	-0.03%
2023/04/11	0	0.00	2	26.78	26.70	-2	3,356	-0.06%
2023/04/07	0	0.00	1	27.15	27.05	-1	3,535	-0.03%
2023/03/22	0	0.00	3.3	26.20	26.15	-3.3	4,585	-0.07%
2023/03/20	1	27.05	0	0.00	27.10	1	5,044	0.02%
2023/03/17	4	26.33	5	26.94	26.75	-1	5,337	-0.02%
2023/03/15	2	25.80	1	26.50	25.75	1	5,224	0.02%
2023/03/14	2	25.75	0	0.00	26.20	2	5,205	0.04%
2023/03/13	2	26.00	0	0.00	26.00	2	5,115	0.04%
2023/03/10	4	26.83	5	27.00	26.70	-1	5,051	-0.02%
2023/03/08	1	27.85	4	28.24	28.05	-3	5,104	-0.06%
2023/03/06	7	28.77	10	28.17	28.20	-3	5,067	-0.06%
2023/03/03	2	27.48	0	0.00	27.55	2	4,959	0.04%
2023/03/02	1	28.50	2	28.13	27.55	-1	4,946	-0.02%
2023/03/01	3	27.68	0	0.00	27.70	3	4,870	0.06%
2023/02/24	0	0.00	1	28.60	28.55	-1	4,828	-0.02%
2023/02/23	2	28.33	0	0.00	28.25	2	4,801	0.04%
2023/02/22	0	0.00	1	28.30	28.45	-1	4,803	-0.02%
2023/02/17	0	0.00	13	27.61	27.70	-13	4,799	-0.27%
2023/02/16	0	0.00	1.6	27.83	27.75	-1.6	4,821	-0.03%
2023/02/10	0	0.00	1	26.75	26.70	-1	4,791	-0.02%
2023/02/09	5	27.35	0	0.00	27.20	5	4,769	0.10%
2023/02/03	18	27.33	0	0.00	27.20	18	4,696	0.38%
2023/01/30	1	28.85	0	0.00	28.70	1	4,323	0.02%
2023/01/17	0	0.00	5	28.90	29.10	-5	4,240	-0.12%
2023/01/16	2	27.90	2	28.00	27.90	0	4,160	0.00%
2023/01/13	0	0.00	0.1	28.00	28.05	-0.1	4,131	0.00%
2023/01/11	1	28.15	2	28.03	28.30	-1	4,036	-0.02%
2023/01/10	1	27.90	13	27.89	28.00	-12	3,929	-0.31%
2023/01/09	0	0.00	1	26.90	26.80	-1	3,662	-0.03%
2023/01/06	2	26.05	2	26.25	26.50	0	3,617	0.00%
2023/01/03	0	0.00	3	26.70	26.70	-3	3,506	-0.09%
2022/12/30	0	0.00	2	26.40	26.40	-2	3,446	-0.06%
2022/12/29	3	26.55	0	0.00	26.80	3	3,383	0.09%
2022/12/28	2	27.05	5	26.64	27.10	-3	3,335	-0.09%
2022/12/27	1	26.55	1.1	26.81	26.55	-0.1	3,238	0.00%
2022/12/23	7	26.34	3	26.10	26.50	4	3,055	0.13%
2022/12/22	1	25.90	3	25.95	26.20	-2	2,820	-0.07%
2022/12/21	0	0.00	10	23.75	24.05	-10	2,646	-0.38%
2022/12/20	10	23.40	0	0.00	23.45	10	2,635	0.38%
2022/12/19	1	25.05	0	0.00	24.40	1	2,562	0.04%
2022/12/14	0	0.00	0.1	25.50	25.35	-0.1	2,253	0.00%
2022/12/13	0	0.00	8.2	25.84	25.90	-8.2	2,115	-0.39%
2022/12/12	2.2	24.70	11.1	25.29	25.60	-8.9	1,944	-0.46%
2022/12/09	1.1	24.34	6	24.34	24.35	-4.9	1,596	-0.31%
2022/12/05	0	0.00	3	22.30	22.45	-3	1,245	-0.24%
2022/11/28	0	0.00	3	20.75	21.60	-3	1,131	-0.27%
2022/11/25	5	21.19	0	0.00	21.05	5	1,117	0.45%
2022/11/24	0	0.00	1	21.00	20.95	-1	1,107	-0.09%
2022/11/21	0	0.00	1	20.50	20.40	-1	1,127	-0.09%
2022/11/18	2	20.58	0	0.00	20.70	2	1,133	0.18%
2022/11/17	2	20.70	3	21.05	21.15	-1	1,134	-0.09%
2022/11/16	1	20.75	0	0.00	20.30	1	1,118	0.09%
2022/11/10	0	0.00	4	20.45	20.25	-4	1,075	-0.37%
2022/11/08	0	0.00	2	20.33	20.40	-2	1,073	-0.19%
2022/11/07	0	0.00	10	20.00	20.05	-10	1,075	-0.93%
2022/11/03	2	19.40	0	0.00	19.40	2	1,089	0.18%
2022/11/02	0	0.00	1	19.45	19.75	-1	1,092	-0.09%
2022/10/21	1	19.80	0	0.00	19.80	1	1,309	0.08%
2022/10/19	0	0.00	2	20.20	19.85	-2	1,352	-0.15%
2022/10/14	2	19.80	3	19.52	19.70	-1	1,366	-0.07%
2022/10/13	1.1	19.55	0	0.00	19.10	1.1	1,376	0.08%
2022/10/12	0	0.00	1	20.15	20.20	-1	1,371	-0.07%
2022/10/07	0	0.00	1	20.65	20.65	-1	1,377	-0.07%
2022/10/06	0	0.00	1	20.65	20.65	-1	1,393	-0.07%
2022/10/05	2	20.85	2	20.80	20.85	0	1,433	0.00%
2022/10/04	0	0.00	4	20.30	20.60	-4	1,467	-0.27%
2022/09/28	3	19.83	0	0.00	19.50	3	1,517	0.20%
2022/09/27	3	20.28	0.6	20.60	20.35	2.4	1,493	0.16%
2022/09/26	5	21.20	0	0.00	20.65	5	1,471	0.34%
2022/09/23	1	21.65	0	0.00	21.75	1	1,465	0.07%
2022/09/22	3	21.80	0	0.00	21.80	3	1,466	0.20%
2022/09/21	1	22.30	0	0.00	22.20	1	1,456	0.07%
2022/09/20	5	22.41	0	0.00	22.35	5	1,455	0.34%
2022/09/19	1	22.75	0	0.00	22.40	1	1,458	0.07%
2022/09/16	1	23.05	0	0.00	23.10	1	1,452	0.07%
2022/09/08	0	0.00	2	22.55	23.20	-2	1,468	-0.14%
2022/09/01	2	23.20	0	0.00	23.35	2	1,440	0.14%
2022/08/31	0	0.00	2	23.75	23.65	-2	1,440	-0.14%
2022/08/30	2	23.40	0	0.00	23.45	2	1,454	0.14%
2022/08/26	0	24.35	0	0.00	24.20	0	1,442	0.00%
2022/08/24	1	24.55	2	24.55	24.50	-1	1,441	-0.07%
2022/08/22	0.2	24.30	0	0.00	24.25	0.2	1,430	0.02%
2022/08/18	0	24.10	0	0.00	24.20	0	1,420	0.00%
2022/08/15	0.1	24.00	0	0.00	24.15	0.1	1,422	0.01%
2022/08/11	0	0.00	2	23.65	23.65	-2	1,412	-0.14%
2022/08/10	1	22.90	1	23.45	23.15	0	1,414	0.00%
2022/08/08	2	22.05	2	22.63	22.55	0	1,397	0.00%
2022/08/04	4.2	22.77	22	22.86	22.75	-17.8	1,417	-1.26%
2022/08/03	0	0.00	1	24.85	24.80	-1	1,338	-0.07%
2022/08/02	0	0.00	0.1	25.25	25.10	-0.1	1,370	-0.01%
2022/08/01	0	0.00	3	25.55	25.55	-3	1,405	-0.21%
2022/07/28	8	25.33	5	25.10	25.05	3	1,412	0.21%
2022/07/27	4.1	27.58	2	27.78	27.85	2.1	1,352	0.15%
2022/07/26	3	28.55	0	0.00	28.40	3	1,290	0.23%
2022/07/18	0	0.00	5	27.20	27.70	-5	1,286	-0.39%
2022/07/15	0	0.00	10	27.10	26.90	-10	1,287	-0.78%
2022/07/14	0	0.00	0.1	27.30	27.15	-0.1	1,292	0.00%
2022/07/13	0	0.00	5	26.95	27.00	-5	1,284	-0.39%
2022/07/12	5	26.70	1	26.45	25.85	4	1,265	0.32%
2022/07/11	2	27.25	0	0.00	27.25	2	1,245	0.16%
2022/07/08	1	27.80	3	28.50	27.85	-2	1,235	-0.16%
2022/07/07	2	28.35	0	0.00	28.30	2	1,222	0.16%
2022/07/06	0	0.00	1	29.00	28.50	-1	1,206	-0.08%
2022/07/05	0	0.00	20	30.00	30.05	-20	1,244	-1.61%
2022/06/29	0	0.00	5	31.45	31.75	-5	1,317	-0.38%
2022/06/27	5	31.90	0	0.00	31.90	5	1,364	0.37%
2022/06/24	1	31.30	0	0.00	31.35	1	1,376	0.07%
2022/06/23	0	0.00	5	30.45	30.60	-5	1,410	-0.35%
2022/06/22	5	30.20	1	30.15	30.15	4	1,504	0.27%
2022/06/21	0	0.00	5	30.40	31.00	-5	1,587	-0.32%
2022/06/20	0	0.00	1	30.65	30.10	-1	1,671	-0.06%
2022/06/16	3	32.10	3	31.60	31.60	0	1,702	0.00%
2022/06/10	2	32.50	10	32.90	32.90	-8	1,796	-0.45%
2022/06/08	0	0.00	10	32.80	32.85	-10	1,848	-0.54%
2022/06/06	2	31.95	5	32.00	32.05	-3	1,878	-0.16%
2022/06/02	0	0.00	10	31.60	31.85	-10	1,960	-0.51%
2022/06/01	2	31.75	0	0.00	31.80	2	2,044	0.10%
2022/05/31	0	0.00	6	31.43	31.40	-6	2,158	-0.28%
2022/05/30	5	31.35	0	0.00	31.35	5	2,347	0.21%
2022/05/26	2	30.80	0	0.00	30.75	2	2,526	0.08%
2022/05/23	5	30.90	5	30.85	30.85	0	2,651	0.00%
2022/05/17	0.2	30.20	0	0.00	30.30	0.2	2,839	0.01%
2022/05/16	0	0.00	5.3	29.94	29.65	-5.3	2,916	-0.18%
2022/05/13	0	0.00	12	29.48	29.60	-12	2,969	-0.40%
2022/05/12	9.1	29.59	5	28.85	28.85	4.1	3,237	0.13%
2022/05/10	4	30.43	0	0.00	30.70	4	3,403	0.12%
2022/05/06	10	33.00	0	0.00	33.05	10	3,367	0.30%
2022/05/05	0	0.00	10	33.80	33.80	-10	3,383	-0.30%
2022/05/03	0	0.00	3	33.05	33.40	-3	3,420	-0.09%
2022/04/26	0.1	33.20	0	0.00	33.30	0.1	3,528	0.00%
2022/04/25	10	33.05	0	0.00	33.10	10	3,560	0.28%
2022/04/21	1	33.70	0	0.00	33.80	1	3,579	0.03%
2022/04/19	0	0.00	1	33.35	33.45	-1	3,615	-0.03%
2022/04/13	0	0.00	1	33.71	33.90	-1	3,968	-0.03%
2022/04/12	12	33.28	0	0.00	33.25	12	3,998	0.30%
2022/04/11	0.1	33.75	0	0.00	33.60	0.1	4,014	0.00%
2022/04/08	1	34.20	0	0.00	34.40	1	4,003	0.02%
2022/04/07	16.3	34.51	0	0.00	34.20	16.3	4,010	0.41%
2022/04/01	0	0.00	3	35.10	35.25	-3	4,000	-0.07%
2022/03/31	0	0.00	4	35.31	35.00	-4	4,005	-0.10%
2022/03/30	1	35.30	0	0.00	35.35	1	4,031	0.02%
2022/03/29	11	35.24	2	35.20	35.30	9	4,053	0.22%
2022/03/28	2	35.20	0	0.00	35.50	2	4,145	0.05%
2022/03/25	2	35.75	11	35.95	35.95	-9	4,160	-0.22%
2022/03/24	5	35.74	0	0.00	35.90	5	4,090	0.12%
2022/03/21	6	35.05	0	0.00	35.15	6	4,003	0.15%
2022/03/18	1	34.60	0	0.00	34.70	1	4,014	0.02%
2022/03/17	3	33.90	2	34.35	34.45	1	4,082	0.02%
2022/03/16	1	33.65	0.4	33.95	33.70	0.7	4,092	0.02%
2022/03/15	3.1	33.84	0	0.00	33.80	3.1	4,108	0.07%
2022/03/11	14.1	34.36	0	0.00	34.20	14.1	4,189	0.34%
2022/03/10	21	34.35	0	0.00	34.30	21	4,201	0.50%
2022/03/08	0.1	34.13	1	34.10	33.70	-0.9	4,261	-0.02%
2022/03/07	0.1	34.80	0	0.00	34.60	0.1	4,226	0.00%
2022/03/04	2.2	36.04	6	35.93	35.60	-3.9	4,253	-0.09%
2022/03/03	1	36.15	5	36.16	36.25	-4	4,266	-0.09%
2022/03/02	10	35.38	2	35.45	35.45	8	4,168	0.19%
2022/03/01	0	0.00	1	35.50	35.60	-1	4,205	-0.02%
2022/02/25	1	34.40	0	0.00	34.55	1	4,292	0.02%
2022/02/24	1.4	34.94	0	0.00	34.20	1.4	4,334	0.03%
2022/02/23	0	0.00	3.3	35.10	35.05	-3.3	4,351	-0.07%
2022/02/22	6	35.08	4	35.33	34.90	2	4,492	0.04%
2022/02/21	0.9	35.50	0	0.00	35.50	0.9	4,532	0.02%
2022/02/18	10	35.15	5	35.25	35.15	5	4,592	0.11%
2022/02/17	0	0.00	1	35.20	35.25	-1	4,631	-0.02%
2022/02/16	5	34.80	0	0.00	35.35	5	4,720	0.11%
2022/02/15	24	35.48	0	0.00	35.25	24	4,848	0.50%
2022/02/14	30	35.81	22	35.99	35.55	8	4,982	0.16%
2022/02/11	4	35.39	3	35.53	35.65	1	5,007	0.02%
2022/02/10	20	35.00	3	35.10	35.10	17	4,961	0.34%
2022/02/09	0	0.00	1	34.55	34.55	-1	5,178	-0.02%
2022/02/08	0	0.00	1	34.50	34.55	-1	5,261	-0.02%
2022/02/07	1	33.90	2	34.10	34.30	-1	5,345	-0.02%
2022/01/26	0	0.00	8	33.00	32.95	-8	5,463	-0.15%
2022/01/25	3.1	33.07	14	33.05	33.00	-10.9	5,690	-0.19%
2022/01/24	0	0.00	5	33.40	33.35	-5	5,776	-0.09%
2022/01/21	0	0.00	7	34.25	33.90	-7	5,853	-0.12%
2022/01/20	1	34.25	0	0.00	34.25	1	5,975	0.02%
2022/01/19	2	34.63	1	34.70	34.20	1	6,055	0.02%
2022/01/18	2	34.30	1	34.40	34.25	1	6,154	0.02%
2022/01/17	0	0.00	10	33.80	33.80	-10	6,283	-0.16%
2022/01/13	0	0.00	6	34.17	34.00	-6	6,756	-0.09%
2022/01/11	1.1	33.41	0	0.00	33.55	1.1	7,192	0.01%
2022/01/10	1	33.85	7	33.99	33.80	-6	7,561	-0.08%
2022/01/07	13	35.45	75	35.79	34.75	-62	7,773	-0.80%
2022/01/06	1	34.60	1	34.70	35.00	0	8,183	0.00%
2022/01/05	13	34.75	1	34.75	34.80	12	8,511	0.14%
2022/01/04	0	0.00	1	35.00	34.90	-1	9,196	-0.01%
2022/01/03	1	35.00	3	34.97	35.05	-2	9,664	-0.02%
2021/12/29	0	0.00	1	34.85	34.80	-1	10,745	-0.01%
2021/12/23	10	34.60	0	0.00	34.60	10	13,998	0.07%
2021/12/22	1	34.60	2	34.73	34.65	-1	16,436	-0.01%
2021/12/21	0	0.00	1	34.00	34.10	-1	17,341	-0.01%
2021/12/20	4	33.45	0	0.00	33.55	4	18,710	0.02%
2021/12/17	1	33.40	0.1	33.55	33.45	0.9	19,143	0.00%
2021/12/15	1	33.40	0	0.00	33.35	1	19,611	0.01%
2021/12/14	1	33.55	0	0.00	33.50	1	19,983	0.01%
2021/12/13	2.1	33.90	44	33.82	33.80	-41.9	20,189	-0.21%
2021/12/10	7	34.40	0	0.00	34.30	7	20,181	0.03%
2021/12/09	2	34.63	0	0.00	34.60	2	20,175	0.01%
2021/12/08	6	35.13	6.1	35.23	34.90	-0.1	20,189	0.00%
2021/12/07	2.3	35.00	0	0.00	35.10	2.3	20,142	0.01%
2021/12/06	0	0.00	7	34.60	34.65	-7	20,117	-0.03%
2021/12/03	2	34.20	8	34.34	34.30	-6	20,129	-0.03%
2021/12/02	5	33.83	0.5	34.00	33.75	4.5	20,109	0.02%
2021/12/01	3.1	33.78	1	34.30	34.20	2.1	20,143	0.01%
2021/11/30	11	34.01	2	34.05	33.90	9	20,191	0.04%
2021/11/29	18.1	34.00	12	34.01	34.15	6.1	20,235	0.03%
2021/11/26	12.3	35.28	2	35.60	35.15	10.3	20,251	0.05%
2021/11/25	7.3	35.91	0	0.00	35.75	7.3	20,268	0.04%
2021/11/24	3	35.32	1	35.70	35.90	2	20,156	0.01%
2021/11/23	8.2	35.04	0	0.00	34.85	8.2	20,057	0.04%
2021/11/22	8.3	34.89	0	0.00	34.85	8.3	20,073	0.04%
2021/11/19	11.1	35.02	0	0.00	35.00	11.1	20,029	0.06%
2021/11/18	22.2	34.95	1	35.25	35.05	21.2	19,973	0.11%
2021/11/17	25	35.09	2	35.13	35.00	23	19,924	0.12%
2021/11/16	4	35.53	5	35.70	35.35	-1	19,846	-0.01%
2021/11/15	2	35.78	46	35.65	35.50	-44	19,865	-0.22%
2021/11/12	60	36.14	50	35.86	35.90	10	19,827	0.05%
2021/11/11	8	35.81	0	0.00	35.75	8	19,643	0.04%
2021/11/10	12	36.75	1	37.05	36.15	11	19,500	0.06%
2021/11/09	3	36.32	10	36.45	36.50	-7	19,246	-0.04%
2021/11/08	15	36.34	0	0.00	36.30	15	19,157	0.08%
2021/11/05	3	36.92	1.1	36.95	36.90	2	18,943	0.01%
2021/11/04	5	36.34	12	36.53	36.50	-7	18,908	-0.04%
2021/11/03	5	36.26	1	36.10	36.50	4	18,843	0.02%
2021/11/02	35.1	36.83	0	0.00	36.30	35.1	18,774	0.19%
2021/11/01	10	37.30	0	0.00	37.25	10	18,807	0.05%
2021/10/29	0	0.00	1	36.95	37.15	-1	18,740	-0.01%
2021/10/28	15	36.97	1	36.60	36.75	14	18,731	0.07%
2021/10/27	1	36.90	20	37.15	37.40	-19	18,723	-0.10%
2021/10/26	11	37.39	1	37.55	37.10	10	18,806	0.05%
2021/10/25	3	38.00	9	38.09	38.15	-6	18,698	-0.03%
2021/10/22	32	37.84	2.3	37.51	37.45	29.8	18,631	0.16%
2021/10/21	32	38.84	1	39.10	39.35	31	18,376	0.17%
2021/10/20	23	38.93	13	38.83	38.85	10	18,247	0.05%
2021/10/19	6	39.79	5	40.10	40.05	1	18,122	0.01%
2021/10/18	31	39.99	17	40.31	39.90	14	17,952	0.08%
2021/10/15	10	39.34	7	39.40	39.35	3	17,673	0.02%
2021/10/14	15.5	39.40	22	39.86	39.50	-6.6	17,490	-0.04%
2021/10/13	11	41.54	2.2	42.27	41.40	8.8	16,976	0.05%
2021/10/12	10.1	42.65	7	44.39	42.45	3.1	16,720	0.02%
2021/10/08	17.8	43.51	7.4	43.74	43.20	10.4	16,080	0.06%
2021/10/07	14	44.34	15.3	44.05	44.50	-1.3	15,724	-0.01%
2021/10/06	17	44.43	13	45.16	43.95	4	15,314	0.03%
2021/10/05	14	43.88	25	43.98	45.10	-11	14,841	-0.07%
2021/10/04	21.1	45.25	31	44.99	43.20	-10	14,349	-0.07%
2021/10/01	39	44.69	22	44.62	44.45	17	13,867	0.12%
2021/09/30	91	46.09	99	46.20	46.30	-8	13,336	-0.06%
2021/09/29	100	45.93	134.5	46.14	46.15	-34.5	12,071	-0.29%	大賣/
2021/09/28	36	43.17	38.2	43.36	43.95	-2.2	9,851	-0.02%
2021/09/27	40	42.03	129.6	41.99	43.10	-89.6	10,849	-0.83%	大賣/
2021/09/24	51	38.70	27	38.71	39.30	24	10,371	0.23%
2021/09/23	11	37.44	60	37.99	38.50	-49	10,127	-0.48%
2021/09/22	2	36.20	18	36.06	36.30	-16	9,916	-0.16%
2021/09/17	12	35.93	16	36.13	36.10	-4	9,856	-0.04%
2021/09/16	33.1	35.64	23	35.55	35.50	10.1	9,546	0.11%
2021/09/15	5	35.20	2	35.20	35.00	3	9,383	0.03%
2021/09/14	5	35.30	0	0.00	35.30	5	9,400	0.05%
2021/09/13	1.2	35.68	21	35.35	35.55	-19.8	9,457	-0.21%
2021/09/10	0.2	35.10	0	0.00	35.20	0.2	9,522	0.00%
2021/09/09	2	34.55	0	0.00	34.40	2	9,570	0.02%
2021/09/08	2	34.75	2	35.45	34.60	0	9,607	0.00%
2021/09/06	12	35.11	0	0.00	34.95	12	9,829	0.12%
2021/09/03	0	0.00	2	36.05	35.85	-2	9,820	-0.02%
2021/09/02	5.1	35.63	6	35.33	35.10	-1	9,893	-0.01%
2021/09/01	1	39.40	6	39.43	39.40	-5	9,867	-0.05%
2021/08/31	8	39.40	0	0.00	39.50	8	9,833	0.08%
2021/08/27	11	39.15	23	39.26	39.20	-12	10,221	-0.12%
2021/08/26	9	38.75	2	38.85	39.10	7	10,416	0.07%
2021/08/25	1	38.50	5	38.60	38.65	-4	11,046	-0.04%
2021/08/24	0	0.00	1	38.95	38.60	-1	11,173	-0.01%
2021/08/23	0	0.00	1	38.10	38.00	-1	11,436	-0.01%
2021/08/19	8	36.91	3	36.55	36.55	5	11,668	0.04%
2021/08/18	0	0.00	3	36.22	36.30	-3	12,004	-0.02%
2021/08/17	1	35.90	0	0.00	35.80	1	12,333	0.01%
2021/08/16	16	36.28	1	36.40	36.40	15	12,405	0.12%
2021/08/13	2	37.05	0	0.00	37.05	2	12,531	0.02%
2021/08/12	0.4	37.85	0	0.00	37.85	0.4	12,625	0.00%
2021/08/11	15	38.21	1	37.90	37.60	14	12,735	0.11%
2021/08/10	1	37.90	0	0.00	38.40	1	12,857	0.01%
2021/08/06	1	38.40	10	38.50	38.65	-9	13,103	-0.07%
2021/08/05	45	38.40	20.3	38.52	38.35	24.7	13,204	0.19%
2021/08/04	0	0.00	1	39.85	39.90	-1	13,244	-0.01%
2021/08/02	1.3	40.27	6	40.03	40.55	-4.7	13,761	-0.03%
2021/07/30	7	39.59	25	39.86	39.70	-18	14,299	-0.13%
2021/07/29	13	38.82	4	38.94	39.10	9	14,485	0.06%
2021/07/28	0	0.00	3	37.90	38.80	-3	14,616	-0.02%
2021/07/27	11	38.61	4	38.61	38.50	7	14,856	0.05%
2021/07/23	0	0.00	4	38.95	39.10	-4	15,448	-0.03%
2021/07/22	6	38.27	12	38.30	37.90	-6	15,475	-0.04%
2021/07/21	1	37.50	0.5	37.70	37.65	0.5	15,590	0.00%
2021/07/20	3	38.30	12	38.55	38.40	-9	15,616	-0.06%
2021/07/19	0	0.00	23	38.58	39.25	-23	15,751	-0.15%
2021/07/16	23	38.71	38	38.51	38.80	-15	16,273	-0.09%
2021/07/15	0	0.00	9	38.13	38.80	-9	16,387	-0.06%
2021/07/14	1	37.74	2	37.63	37.70	-1	16,735	-0.01%
2021/07/13	33	38.02	20	37.85	37.35	13	17,169	0.08%
2021/07/12	13	38.45	4	38.73	38.30	9	17,598	0.05%
2021/07/09	5	39.05	12	38.86	38.70	-7	18,127	-0.04%
2021/07/08	6	38.78	22	38.62	38.85	-16	18,268	-0.09%
2021/07/07	24	38.44	7	38.25	38.15	17	18,376	0.09%
2021/07/06	27	39.05	14	39.11	39.20	13	18,553	0.07%
2021/07/05	29	39.47	7	39.09	39.20	22	18,734	0.12%
2021/07/02	93	42.49	85	43.85	39.05	8	18,592	0.04%
2021/07/01	40	40.62	88	40.60	41.60	-48	16,770	-0.29%
2021/06/30	3	37.42	6	37.92	37.85	-3	16,020	-0.02%
2021/06/29	4	37.10	3	37.60	37.00	1	16,016	0.01%
2021/06/28	6	36.90	3	37.03	37.20	3	16,233	0.02%
2021/06/25	1	36.75	21	36.60	36.50	-20	16,401	-0.12%
2021/06/24	3	36.47	2	36.48	36.90	1	16,599	0.01%
2021/06/23	41	36.33	38	36.86	36.25	3	16,759	0.02%
2021/06/22	5	36.08	7	36.08	36.15	-2	16,898	-0.01%
2021/06/21	2	35.40	1	35.65	35.20	1	17,031	0.01%
2021/06/18	1	36.45	0	0.00	36.20	1	17,123	0.01%
2021/06/17	3	36.47	6	36.70	36.80	-3	17,349	-0.02%
2021/06/16	10	37.48	26	37.05	36.50	-16	17,461	-0.09%
2021/06/15	2	35.95	12	36.47	36.45	-10	17,428	-0.06%
2021/06/11	1	36.05	21	36.05	36.15	-20	17,474	-0.11%
2021/06/10	48	35.71	0	0.00	36.45	48	17,662	0.27%
2021/06/09	11	37.22	15	36.65	36.50	-4	17,718	-0.02%
2021/06/08	6	37.11	13	37.13	37.05	-7	17,866	-0.04%
2021/06/07	40	37.21	20	36.73	37.20	20	18,242	0.11%
2021/06/04	12	37.42	16	37.75	37.45	-4	18,638	-0.02%
2021/06/03	21	37.18	20	37.24	37.10	1	19,392	0.01%
2021/06/02	54	37.65	36	37.58	36.60	18	20,601	0.09%
2021/06/01	9	35.59	8	35.43	35.90	1	20,663	0.00%
2021/05/31	24	36.22	15.1	35.96	35.60	8.9	21,267	0.04%
2021/05/28	3	34.82	7	35.06	34.85	-4	21,037	-0.02%
2021/05/27	8	33.99	10	34.07	34.20	-2	21,094	-0.01%
2021/05/26	20	34.19	1	34.25	34.05	19	21,248	0.09%
2021/05/25	1	33.25	22	34.85	35.50	-21	21,140	-0.10%
2021/05/24	4	32.15	0	0.00	32.30	4	21,628	0.02%
2021/05/21	5	32.35	7	32.04	32.25	-2	22,278	-0.01%
2021/05/20	17	31.68	0	0.00	30.85	17	22,314	0.08%
2021/05/19	14	31.58	0	0.00	32.10	14	22,379	0.06%
2021/05/18	0	0.00	5	30.87	31.65	-5	22,487	-0.02%
2021/05/17	6	29.36	16	29.28	29.00	-10	22,431	-0.04%
2021/05/14	14	31.92	2	31.80	31.80	12	22,296	0.05%
2021/05/13	6	31.86	10	30.64	31.65	-4	22,147	-0.02%
2021/05/12	12	32.65	8	32.19	32.20	4	22,025	0.02%
2021/05/11	17	36.24	25	35.99	35.00	-8	21,745	-0.04%
2021/05/10	30.1	36.33	17	36.35	36.90	13.1	21,516	0.06%
2021/05/07	67	36.73	40	36.02	36.55	27	21,201	0.13%
2021/05/06	22	40.23	128	40.10	39.75	-106	20,640	-0.51%	大賣/鉅額交易
2021/05/05	27	39.68	8	40.17	39.85	19	20,309	0.09%
2021/05/04	71	41.40	14	39.34	39.05	57	20,186	0.28%
2021/05/03	104	44.01	39.5	44.26	43.15	64.5	19,931	0.32%	大買/
2021/04/29	40	42.91	53	43.21	43.75	-13	19,648	-0.07%
2021/04/28	30	42.06	33	41.95	42.20	-3	19,415	-0.02%
2021/04/27	6	42.65	2	42.45	42.40	4	19,387	0.02%
2021/04/26	12	42.52	17	42.85	42.90	-5	19,333	-0.03%
2021/04/23	87	42.09	9	42.03	42.15	78	19,330	0.40%
2021/04/22	18	44.87	61.3	45.29	43.90	-43.3	19,196	-0.23%
2021/04/21	9	42.88	13	42.81	43.85	-4	18,650	-0.02%
2021/04/20	65	43.32	21	43.89	43.50	44	18,536	0.24%
2021/04/19	30.5	43.38	30	44.66	45.40	0.5	18,243	0.00%
2021/04/16	37	41.43	37	41.27	41.85	0	17,802	0.00%
2021/04/15	42	39.65	64	39.75	39.70	-22	17,843	-0.12%
2021/04/14	23	37.76	17	37.81	37.75	6	17,911	0.03%
2021/04/13	53	38.34	47	38.21	38.20	6	17,898	0.03%
2021/04/12	13	38.98	42	38.31	38.80	-29	17,800	-0.16%
2021/04/09	4	37.96	62	37.55	37.60	-58	17,620	-0.33%
2021/04/08	11	36.45	0	0.00	36.70	11	17,569	0.06%
2021/04/07	11	36.56	0.3	36.90	36.60	10.7	17,749	0.06%
2021/04/06	4	37.00	9	37.06	37.05	-5	17,717	-0.03%
2021/04/01	54	36.60	4	36.78	36.70	50	17,629	0.28%
2021/03/31	17	36.18	2	36.63	37.30	15	17,516	0.09%
2021/03/30	1	35.70	10	35.98	36.20	-9	17,267	-0.05%
2021/03/29	5	35.26	9	35.55	35.15	-4	17,241	-0.02%
2021/03/26	1	35.05	9	34.89	34.75	-8	17,774	-0.05%
2021/03/25	34.7	35.03	20	34.46	34.20	14.7	17,695	0.08%
2021/03/24	0	0.00	12	34.36	34.60	-12	17,537	-0.07%
2021/03/23	22	33.92	9	34.12	33.85	13	17,399	0.07%
2021/03/22	15.3	33.56	3.2	33.93	33.80	12.1	17,312	0.07%
2021/03/19	13	33.17	5	33.24	33.20	8	17,702	0.05%
2021/03/18	9	33.14	6	33.47	33.50	3	17,826	0.02%
2021/03/17	2	32.83	10	32.85	32.85	-8	17,767	-0.05%
2021/03/16	43	32.95	1	33.05	33.05	42	17,849	0.24%
2021/03/15	11	33.28	7	33.47	33.40	4	17,647	0.02%
2021/03/12	6	33.07	14	32.96	33.40	-8	17,469	-0.05%
2021/03/11	7	33.14	1	32.85	33.05	6	17,334	0.03%
2021/03/10	16	32.92	19	33.41	33.55	-3	17,100	-0.02%
2021/03/09	16.1	32.84	4	32.68	32.75	12.1	16,543	0.07%
2021/03/08	21	32.52	37.1	32.82	33.20	-16.1	15,618	-0.10%
2021/03/05	41	30.62	28	30.28	30.30	13	14,299	0.09%
2021/03/04	10	30.55	30	30.61	30.80	-20	13,634	-0.15%
2021/03/03	4	28.90	3.5	28.80	28.90	0.5	12,912	0.00%
2021/03/02	12	28.80	16	29.11	28.50	-4	12,833	-0.03%
2021/02/26	1	28.50	15	29.20	29.55	-14	12,619	-0.11%
2021/02/25	17	28.37	27	28.80	29.05	-10	12,458	-0.08%
2021/02/24	45	28.97	14	28.50	28.20	31	12,239	0.25%
2021/02/23	2	27.73	43.5	28.53	29.85	-41.5	11,405	-0.36%
2021/02/22	0	0.00	4	26.91	27.15	-4	10,711	-0.04%
2021/02/19	4	26.76	14	26.78	26.70	-10	10,613	-0.09%
2021/02/18	4	25.74	4.4	25.94	26.00	-0.4	10,517	0.00%
2021/02/17	6	25.12	12	25.00	25.00	-6	10,474	-0.06%
2021/02/05	0	0.00	16	23.90	23.75	-16	10,436	-0.15%
2021/02/04	10	23.93	0	0.00	23.60	10	10,601	0.09%
2021/02/03	3	24.00	9	23.86	23.90	-6	11,083	-0.05%
2021/02/02	1	23.60	0	0.00	23.65	1	11,234	0.01%
2021/02/01	5	22.82	0	0.00	23.40	5	11,368	0.04%
2021/01/29	3	22.95	3	23.00	23.00	0	11,407	0.00%
2021/01/28	7	22.76	13	23.16	23.00	-6	11,437	-0.05%
2021/01/26	4	23.79	5	23.60	23.50	-1	11,527	-0.01%
2021/01/25	5	23.90	0	0.00	24.05	5	11,560	0.04%
2021/01/22	8	23.41	2	23.65	23.80	6	11,647	0.05%
2021/01/21	20	23.72	8	23.53	23.35	12	11,665	0.10%
2021/01/20	6	24.23	7	23.91	23.75	-1	11,720	-0.01%
2021/01/19	3	25.20	9	24.78	24.75	-6	11,856	-0.05%
2021/01/18	14	24.53	2	24.70	24.60	12	11,897	0.10%
2021/01/15	11	26.04	3	25.65	25.55	8	11,857	0.07%
2021/01/14	3	26.33	0	0.00	26.45	3	11,857	0.03%
2021/01/13	9	26.81	4	27.00	26.70	5	11,852	0.04%
2021/01/12	5	26.75	6	26.92	26.80	-1	11,835	-0.01%
2021/01/11	4	27.46	0	0.00	27.45	4	11,797	0.03%
2021/01/08	32	27.76	106	26.85	27.60	-74	12,139	-0.61%	大賣/
2021/01/07	101	27.34	32.5	27.52	27.80	68.5	11,721	0.58%	大買/
2021/01/06	2	25.10	23	25.54	25.30	-21	11,316	-0.19%
2021/01/05	5	25.19	6	25.27	25.40	-1	11,280	-0.01%
2021/01/04	8	25.67	2	25.85	25.75	6	11,234	0.05%
2020/12/31	2	25.55	9	25.29	25.45	-7	11,063	-0.06%
2020/12/30	19.5	24.95	14	25.24	24.70	5.5	10,787	0.05%
2020/12/29	5	24.82	7	24.86	24.90	-2	10,551	-0.02%
2020/12/28	1	24.55	3	24.65	24.70	-2	10,456	-0.02%
2020/12/25	9	24.42	1	24.60	24.50	8	10,374	0.08%
2020/12/24	1	24.45	5	24.51	24.45	-4	10,343	-0.04%
2020/12/23	9	24.44	15	23.99	24.15	-6	10,293	-0.06%
2020/12/22	46	24.97	59	24.87	23.90	-13	10,240	-0.13%
2020/12/21	1	23.15	5	23.59	23.65	-4	9,761	-0.04%
2020/12/18	1	22.95	50	22.95	22.90	-49	9,782	-0.50%
2020/12/17	2	23.15	0	0.00	23.20	2	9,962	0.02%
2020/12/15	25	24.35	7	23.91	23.35	18	10,737	0.17%
2020/12/14	6	24.98	24.8	24.71	25.00	-18.8	10,800	-0.17%
2020/12/11	52	23.88	1	24.15	23.70	51	10,830	0.47%
2020/12/10	1	23.65	5	23.76	23.55	-4	11,161	-0.04%
2020/12/09	5	22.99	0	0.00	23.00	5	11,227	0.04%
2020/12/08	2	23.15	1	23.35	23.15	1	12,079	0.01%
2020/12/07	3	23.18	1	23.15	23.20	2	12,792	0.02%
2020/12/04	5	23.50	2	23.40	23.60	3	12,743	0.02%
2020/12/03	2	22.53	5	22.65	22.65	-3	12,647	-0.02%
2020/12/02	5	22.51	0	0.00	22.55	5	12,928	0.04%
2020/12/01	3	23.18	0	0.00	23.15	3	12,826	0.02%
2020/11/30	3	23.45	6	23.34	23.80	-3	12,732	-0.02%
2020/11/27	0	0.00	0.1	23.00	23.25	-0.1	12,649	0.00%
2020/11/26	1	23.05	0	0.00	23.15	1	12,650	0.01%
2020/11/25	0	0.00	2	22.95	23.00	-2	12,613	-0.02%
2020/11/24	7	22.91	0	0.00	22.80	7	12,566	0.06%
2020/11/23	0	0.00	1	23.05	23.35	-1	12,514	-0.01%
2020/11/20	2	22.75	0	0.00	22.80	2	12,438	0.02%
2020/11/19	1	22.75	1	22.95	22.85	0	12,445	0.00%
2020/11/18	2	23.03	0	0.00	22.85	2	12,469	0.02%
2020/11/17	0	0.00	4	22.91	22.90	-4	12,487	-0.03%
2020/11/16	4	22.35	0	0.00	22.80	4	12,582	0.03%
2020/11/12	2	23.68	3	23.95	23.45	-1	12,626	-0.01%
2020/11/11	9	24.43	35.1	24.38	23.95	-26.1	12,531	-0.21%
2020/11/10	4	22.88	2	23.15	23.20	2	12,053	0.02%
2020/11/09	0	0.00	2	22.83	22.95	-2	11,838	-0.02%
2020/11/04	2	22.48	51.3	22.50	22.45	-49.3	11,504	-0.43%
2020/11/03	20	22.45	13	22.61	22.40	7	11,397	0.06%
2020/10/30	4	22.06	2	21.85	21.85	2	11,172	0.02%
2020/10/29	0	0.00	3	22.15	22.50	-3	11,001	-0.03%
2020/10/28	1	22.25	14.2	22.45	22.15	-13.2	10,884	-0.12%
2020/10/27	23	22.18	9	22.26	22.10	14	10,722	0.13%
2020/10/26	23	22.16	11	21.92	21.80	12	10,449	0.11%
2020/10/23	0	0.00	6	22.00	21.65	-6	10,299	-0.06%
2020/10/22	4	21.35	8	21.59	21.25	-4	10,209	-0.04%
2020/10/21	1	21.20	1	21.30	21.45	0	10,110	0.00%
2020/10/20	6	21.13	4	21.26	21.15	2	10,058	0.02%
2020/10/19	2	21.60	1	21.90	21.60	1	10,002	0.01%
2020/10/16	39	22.59	16	22.08	21.50	23	9,939	0.23%
2020/10/15	1	21.65	8	21.83	21.90	-7	9,479	-0.07%
2020/10/14	2	21.15	30	21.01	21.70	-28	9,276	-0.30%
2020/10/13	17	20.82	7	20.75	20.55	10	8,991	0.11%
2020/10/12	11	20.36	2	20.20	20.35	9	8,798	0.10%
2020/10/08	0	0.00	36	19.99	20.00	-36	8,727	-0.41%
2020/10/07	2	20.03	0	0.00	20.00	2	8,717	0.02%
2020/10/06	1	20.05	31	20.13	20.05	-30	8,698	-0.34%
2020/10/05	63	19.94	22	19.73	19.75	41	8,660	0.47%
2020/09/29	2	19.45	0.7	19.50	19.40	1.3	8,600	0.01%
2020/09/25	38	19.61	25	19.25	18.90	13	8,516	0.15%
2020/09/24	241	19.79	213	19.26	19.25	28	8,326	0.34%	大買/大賣/
2020/09/23	3	20.75	3	20.80	20.80	0	8,001	0.00%
2020/09/22	21	20.79	21	21.16	21.45	0	7,815	0.00%
2020/09/21	13	22.22	4	21.78	21.70	9	7,557	0.12%
2020/09/18	26	21.92	64	21.83	21.90	-38	7,176	-0.53%
2020/09/17	62	21.56	20.1	21.92	22.45	41.9	6,583	0.64%
2020/09/16	26	20.89	4	20.90	20.80	22	5,838	0.38%
2020/09/15	20	20.53	18	21.30	22.00	2	5,536	0.04%
2020/09/14	4	20.60	5	20.48	20.55	-1	5,082	-0.02%
2020/09/11	14	21.38	18	22.48	21.00	-4	4,814	-0.08%
2020/09/10	1	21.40	8	21.19	21.50	-7	3,904	-0.18%
2020/09/08	6	20.02	3	19.85	19.65	3	3,089	0.10%
2020/09/07	0	0.00	4	20.31	20.20	-4	2,992	-0.13%
2020/08/31	1	19.20	0	0.00	19.10	1	2,708	0.04%
2020/08/28	0	0.00	1	19.60	19.25	-1	2,748	-0.04%
2020/08/27	0	0.00	26	19.47	19.25	-26	2,786	-0.93%
2020/08/24	0	0.00	3	20.00	19.95	-3	2,729	-0.11%
2020/08/21	0	0.00	5	19.95	19.70	-5	2,677	-0.19%
2020/08/20	3	19.65	7	19.03	19.30	-4	2,571	-0.16%
2020/08/19	5	19.48	2	19.75	19.40	3	2,435	0.12%
2020/08/18	0	0.00	3	19.87	19.45	-3	2,370	-0.13%
2020/08/17	0	0.00	11	18.35	18.80	-11	2,200	-0.50%
2020/08/14	0	0.00	1	17.80	18.10	-1	2,122	-0.05%
2020/08/13	1	17.80	0	0.00	17.80	1	2,206	0.05%
2020/08/10	0	0.00	1	17.80	18.10	-1	2,577	-0.04%
2020/08/07	11	17.70	0	0.00	17.75	11	2,596	0.42%
2020/08/06	0	0.00	2	17.60	17.70	-2	2,614	-0.08%
2020/08/05	0	0.00	2	17.40	17.40	-2	2,620	-0.08%
2020/08/03	1	17.20	0	0.00	17.15	1	2,746	0.04%
2020/07/29	1	16.75	0	0.00	17.20	1	2,960	0.03%
2020/07/28	4	17.00	0	0.00	16.75	4	3,003	0.13%
2020/07/27	2	17.20	0	0.00	17.20	2	3,082	0.06%
2020/07/24	2	18.00	0	0.00	17.75	2	3,109	0.06%
2020/07/23	6	18.15	0	0.00	18.20	6	3,102	0.19%
2020/07/22	0	0.00	20	19.20	19.20	-20	3,089	-0.65%
2020/07/21	0	0.00	1	19.10	19.10	-1	3,063	-0.03%
2020/07/20	11	18.98	0	0.00	19.00	11	3,069	0.36%
2020/07/16	0	0.00	20	19.30	19.30	-20	3,097	-0.65%
2020/07/14	1	19.05	5.5	19.05	19.10	-4.5	3,185	-0.14%
2020/07/10	3	19.10	0	0.00	19.05	3	3,243	0.09%
2020/07/02	40	19.05	1	19.20	19.20	39	3,350	1.16%
2020/07/01	0	0.00	0	19.05	19.05	0	3,378	0.00%
2020/06/23	3	18.92	0	0.00	18.95	3	3,508	0.09%
2020/06/19	1	18.95	0	0.00	18.65	1	3,561	0.03%
2020/06/17	0	0.00	5	18.90	18.95	-5	3,564	-0.14%
2020/06/16	0	0.00	1	19.05	19.05	-1	3,630	-0.03%
2020/06/12	4	18.40	0	0.00	18.70	4	3,759	0.11%
2020/06/11	0	0.00	10	19.13	18.90	-10	3,772	-0.27%
2020/06/10	5	19.36	0	0.00	19.40	5	3,726	0.13%
2020/06/09	0.3	19.50	4	19.53	19.55	-3.7	3,734	-0.10%
2020/06/08	2	19.43	0.1	19.50	19.45	1.9	3,736	0.05%
2020/06/05	1	19.40	0	0.00	19.45	1	3,713	0.03%
2020/06/04	2	19.70	0	0.00	19.50	2	3,651	0.05%
2020/06/03	6	19.52	0	0.00	19.60	6	3,617	0.17%
2020/06/01	2	19.30	1	19.65	19.35	1	3,531	0.03%
2020/05/29	2	19.10	5	19.20	19.00	-3	3,495	-0.09%
2020/05/28	3	19.35	0	0.00	19.20	3	3,475	0.09%
2020/05/27	2	19.48	3	19.50	19.45	-1	3,454	-0.03%
2020/05/26	1	19.55	1	19.90	19.40	0	3,424	0.00%
2020/05/25	1	19.10	0	0.00	19.00	1	3,347	0.03%
2020/05/22	5	19.50	10	19.00	19.00	-5	3,304	-0.15%
2020/05/20	5	19.15	14	19.60	19.20	-9	3,183	-0.28%
2020/05/19	22.1	19.88	6	19.33	19.90	16.1	3,085	0.52%
2020/05/18	10	18.48	4	18.20	18.50	6	2,803	0.21%
2020/05/15	6	18.00	1	18.15	18.15	5	2,761	0.18%
2020/05/14	0	0.00	10	17.61	17.40	-10	2,711	-0.37%
2020/05/13	0	0.00	1	17.80	18.00	-1	2,683	-0.04%
2020/05/12	2	18.08	11	18.07	18.05	-9	2,663	-0.34%
2020/05/11	3	18.15	5	18.45	18.15	-2	2,644	-0.08%
2020/05/08	6	18.65	4	18.95	18.60	2	2,566	0.08%
2020/05/07	5	18.76	0	0.00	19.05	5	2,522	0.20%
2020/05/06	0	0.00	8	18.97	18.80	-8	2,476	-0.32%
2020/05/05	0	0.00	4	18.14	18.15	-4	2,352	-0.17%
2020/05/04	4	17.55	0	0.00	17.75	4	2,310	0.17%
2020/04/30	19	18.12	6	18.04	18.20	13	2,272	0.57%
2020/04/29	0	0.00	4	17.00	17.15	-4	2,190	-0.18%
2020/04/27	10	16.50	0	0.00	16.45	10	2,163	0.46%
2020/04/22	1	15.65	1	15.70	16.05	0	2,099	0.00%
2020/04/17	3	16.48	0	0.00	16.40	3	2,008	0.15%
2020/04/16	11	16.50	11	16.65	16.65	0	1,950	0.00%
2020/04/14	0	0.00	6	16.78	16.90	-6	1,892	-0.32%
2020/04/13	1	16.80	2	16.88	16.80	-1	1,883	-0.05%
2020/04/10	3	16.20	0	0.00	16.25	3	1,913	0.16%
2020/04/09	2	15.50	0	0.00	15.75	2	1,903	0.11%
2020/04/08	0	0.00	6	14.86	15.35	-6	1,876	-0.32%
2020/04/07	2	15.00	3	15.10	14.90	-1	1,837	-0.05%
2020/04/06	4	14.63	1	14.40	14.75	3	1,799	0.17%
2020/04/01	0	0.00	4	14.10	14.10	-4	1,750	-0.23%
2020/03/31	5	13.99	0	0.00	14.15	5	1,731	0.29%
2020/03/30	5	13.60	3	13.80	13.90	2	1,691	0.12%
2020/03/27	1	13.50	0	0.00	13.50	1	1,652	0.06%
2020/03/25	1	13.80	0	0.00	14.00	1	1,546	0.06%
2020/03/23	5	12.30	0	0.00	12.30	5	1,484	0.34%
2020/03/19	1	11.65	0	0.00	11.65	1	1,406	0.07%
2020/03/18	5	13.32	0	0.00	12.90	5	1,338	0.37%
2020/03/17	1	14.00	0	0.00	14.10	1	1,246	0.08%
2020/03/12	5	18.32	0	0.00	17.80	5	1,091	0.46%
2020/03/06	0	0.00	1	19.95	19.65	-1	1,018	-0.10%
2020/03/05	0	0.00	0.1	21.00	19.65	-0.1	1,022	-0.01%
2020/03/02	0	0.00	2	19.65	19.45	-2	1,022	-0.20%
2020/02/24	2	19.25	0	0.00	19.35	2	1,029	0.19%
2020/02/21	0	0.00	0.4	19.65	19.65	-0.4	1,036	-0.04%
2020/02/19	0	0.00	10	19.10	19.35	-10	1,072	-0.93%
2020/02/18	2	19.10	0	0.00	19.00	2	1,095	0.18%
2020/02/17	0	0.00	10	18.95	18.95	-10	1,181	-0.85%
2020/02/13	10	19.10	0	0.00	19.05	10	1,206	0.83%
2020/02/12	7	19.03	0	0.00	19.10	7	1,250	0.56%
2020/02/11	0	0.00	1	18.95	19.00	-1	1,322	-0.08%
2020/02/03	2	18.50	1	18.50	18.50	1	1,542	0.06%
2020/01/31	6	19.13	0	0.00	19.10	6	1,579	0.38%
2020/01/30	0	0.00	5	19.15	19.10	-5	1,656	-0.30%
2020/01/16	1	20.80	0	0.00	20.80	1	1,827	0.05%
2020/01/13	4	21.05	0	0.00	21.05	4	2,058	0.19%
2020/01/10	1	21.00	20	21.00	21.05	-19	2,073	-0.92%
2020/01/07	2	21.65	1	21.60	21.60	1	2,084	0.05%
2020/01/06	46	21.99	0	0.00	22.00	46	2,072	2.22%
2020/01/03	1	21.15	5	21.75	21.80	-4	2,007	-0.20%
2019/12/27	0	0.00	2	21.20	21.10	-2	1,991	-0.10%
2019/12/25	5	21.30	0	0.00	21.30	5	2,004	0.25%
2019/12/20	10	21.17	0	0.00	21.20	10	2,041	0.49%
2019/12/18	10	21.25	0	0.00	21.30	10	2,137	0.47%
2019/12/17	1	21.20	1	21.25	21.30	0	2,154	0.00%
2019/12/13	0	0.00	0	21.00	21.00	0	2,187	0.00%
2019/12/12	0	0.00	0	20.70	20.75	0	2,205	0.00%
2019/12/05	0	0.00	1	20.45	20.45	-1	2,397	-0.04%
2019/12/04	1	20.35	0	0.00	20.35	1	2,435	0.04%
2019/12/03	1	20.70	0	0.00	20.65	1	2,457	0.04%
2019/11/28	2	21.25	0	0.00	21.25	2	2,454	0.08%
2019/11/27	1	21.25	0	0.00	21.25	1	2,460	0.04%
2019/11/26	5	21.25	0	0.00	21.65	5	2,445	0.20%
2019/11/25	1	21.30	0	0.00	21.20	1	2,434	0.04%
2019/11/22	1	21.40	0	0.00	21.40	1	2,441	0.04%
2019/11/21	7	21.31	2	21.35	21.55	5	2,445	0.20%
2019/11/15	0	0.00	0.1	21.65	21.65	-0.1	2,431	-0.01%
2019/11/14	1	21.70	59	21.80	21.50	-58	2,437	-2.38%
2019/11/13	1	22.15	14	22.15	22.15	-13	2,371	-0.55%
2019/11/12	0	0.00	11	22.58	22.55	-11	2,382	-0.46%
2019/11/11	0	0.00	20	23.08	22.40	-20	2,440	-0.82%
2019/11/08	0	0.00	83	23.01	23.45	-83	2,508	-3.31%
2019/11/07	0	0.00	1	23.05	23.20	-1	2,443	-0.04%
2019/10/31	1	22.30	7	22.71	22.50	-6	2,364	-0.25%
2019/10/30	0	0.00	2	22.55	22.60	-2	2,316	-0.09%
2019/10/29	3	22.70	1	22.80	22.75	2	2,279	0.09%
2019/10/28	1	22.35	5	22.60	22.60	-4	2,205	-0.18%
2019/10/24	0	0.00	11	21.88	21.95	-11	2,098	-0.52%
2019/10/23	1	21.70	14	21.59	21.75	-13	2,121	-0.61%
2019/10/22	10	21.10	0	0.00	21.20	10	2,117	0.47%
2019/10/18	0	0.00	10	20.00	20.15	-10	2,060	-0.49%
2019/09/24	6	20.58	0	0.00	20.45	6	2,196	0.27%
2019/09/23	0	0.00	5	20.65	20.60	-5	2,171	-0.23%
2019/09/19	0	0.00	0.4	20.05	19.90	-0.4	2,150	-0.02%
2019/09/17	0	0.00	10	20.20	20.20	-10	2,132	-0.47%
2019/09/16	197	20.27	18	20.40	20.40	179	2,137	8.38%	大買/鉅額交易
2019/09/12	0.7	19.40	0	0.00	19.40	0.7	2,027	0.03%
2019/09/10	5	19.20	0	0.00	19.25	5	2,073	0.24%
2019/09/09	6	19.15	0	0.00	19.10	6	2,087	0.29%
2019/08/30	10	18.98	1	19.00	18.95	9	2,075	0.43%
2019/08/27	1	19.20	0	0.00	18.90	1	2,079	0.05%
2019/08/23	1	19.45	4	19.53	19.55	-3	2,101	-0.14%
2019/08/22	0	0.00	5	19.10	19.15	-5	2,127	-0.24%
2019/08/21	3	18.95	0	0.00	18.90	3	2,143	0.14%
2019/08/19	3	18.80	0	0.00	18.80	3	2,134	0.14%
2019/08/16	0	0.00	80	18.23	18.30	-80	2,113	-3.78%
2019/08/14	10	18.58	10	18.65	18.50	0	2,128	0.00%
2019/08/13	2	19.00	0	0.00	18.75	2	2,084	0.10%
2019/08/12	11	20.10	0	0.00	20.05	11	2,056	0.53%
2019/08/08	5	20.25	0	0.00	20.30	5	2,102	0.24%
2019/08/06	5	20.00	0	0.00	20.30	5	2,172	0.23%
2019/08/05	0	0.00	5	20.35	20.20	-5	2,168	-0.23%
2019/08/01	0	0.00	8	21.20	21.10	-8	2,162	-0.37%
2019/07/31	2	21.45	2	21.45	21.40	0	2,165	0.00%
2019/07/30	0	0.00	1	21.70	21.70	-1	2,166	-0.05%
2019/07/25	11	21.82	10	21.95	22.15	1	2,239	0.04%
2019/07/24	12	24.29	46	24.22	24.15	-34	2,155	-1.58%
2019/07/23	0	0.00	15	24.25	24.25	-15	2,081	-0.72%
2019/07/17	10	24.05	4	24.05	24.10	6	2,021	0.30%
2019/07/16	0	0.00	10	24.05	24.15	-10	2,019	-0.50%
2019/07/10	5	23.50	0	0.00	23.60	5	2,020	0.25%
2019/07/09	10	23.45	10	23.40	23.40	0	2,016	0.00%
2019/07/02	0.1	23.65	0	0.00	23.65	0.1	2,086	0.01%
2019/06/27	0	0.00	1	23.85	23.85	-1	2,128	-0.05%
2019/06/26	0	0.00	5	23.45	23.45	-5	2,097	-0.24%
2019/06/25	0	0.00	1	23.50	23.50	-1	2,095	-0.05%
2019/06/20	0	0.00	5	23.55	23.60	-5	2,094	-0.24%
2019/06/19	9	23.00	13	23.23	23.30	-4	2,081	-0.19%
2019/06/18	0	0.00	10	22.95	22.95	-10	2,072	-0.48%
2019/06/17	1	23.10	0	0.00	23.00	1	2,080	0.05%
2019/06/13	0	0.00	1	22.60	22.70	-1	2,124	-0.05%
2019/06/11	6	22.30	0	0.00	22.45	6	2,349	0.26%
2019/06/03	10	21.65	10	21.75	21.75	0	2,685	0.00%
2019/05/31	10	21.75	10	21.95	22.00	0	2,682	0.00%
2019/05/28	0	0.00	1	21.50	22.45	-1	2,632	-0.04%
2019/05/27	1	21.30	0	0.00	21.50	1	2,630	0.04%
2019/05/24	10	21.15	0	0.00	21.15	10	2,639	0.38%
2019/05/22	3	21.30	0	0.00	21.30	3	2,697	0.11%
2019/05/21	0	0.00	1	21.50	21.55	-1	2,709	-0.04%
2019/05/16	5	21.80	3	21.70	21.70	2	2,681	0.07%
2019/05/15	3	22.20	0	0.00	22.15	3	2,671	0.11%
2019/05/14	5	22.46	3	22.60	22.65	2	2,632	0.08%
2019/05/10	5	22.95	0	0.00	22.80	5	2,684	0.19%
2019/05/09	4	22.95	3	23.20	22.90	1	2,721	0.04%
2019/05/08	0	0.00	7	23.05	23.00	-7	2,706	-0.26%
2019/05/07	3	23.30	0	0.00	23.20	3	2,711	0.11%
2019/05/06	13	23.26	10	23.20	23.20	3	2,712	0.11%
2019/05/03	0	0.00	6	23.26	23.35	-6	2,675	-0.22%
2019/04/30	1	22.70	0	0.00	22.70	1	2,615	0.04%
2019/04/26	1	22.80	0	0.00	22.85	1	2,674	0.04%
2019/04/23	5	22.90	0	0.00	22.95	5	2,743	0.18%
2019/04/18	0	0.00	6	22.85	22.65	-6	2,855	-0.21%
2019/04/10	15	22.93	20	22.90	23.00	-5	2,975	-0.17%
2019/04/09	6	23.20	0	0.00	23.10	6	2,947	0.20%
2019/04/03	0	0.00	3	22.40	22.55	-3	2,921	-0.10%
2019/04/02	10	22.50	15	22.50	22.35	-5	2,922	-0.17%
2019/04/01	6	22.57	0	0.00	22.50	6	2,932	0.20%
2019/03/29	5	22.65	0	0.00	22.70	5	2,887	0.17%
2019/03/21	5	22.80	11	22.78	22.90	-6	2,905	-0.21%
2019/03/20	1	22.65	0	0.00	22.65	1	2,901	0.03%
2019/03/19	8	22.65	0	0.00	22.65	8	2,917	0.27%
2019/03/18	10	22.65	3	22.60	22.75	7	2,933	0.24%
2019/03/15	6	22.14	0	0.00	22.50	6	2,910	0.21%
2019/03/14	5	22.75	15	22.65	22.80	-10	2,786	-0.36%
2019/03/13	12	22.89	0	0.00	22.95	12	2,807	0.43%
2019/03/11	6	23.40	0	0.00	23.30	6	2,831	0.21%
2019/03/08	16	23.50	0	0.00	23.75	16	2,846	0.56%
2019/03/07	20	24.13	30	24.33	23.95	-10	2,800	-0.36%
2019/03/05	0	0.00	1	23.80	23.85	-1	2,759	-0.04%
2019/03/04	0	0.00	2	23.90	23.90	-2	2,754	-0.07%
2019/02/27	0	0.00	5	23.55	23.60	-5	2,745	-0.18%
2019/02/26	12	23.56	0	0.00	23.55	12	2,748	0.44%
2019/02/25	5	23.60	10	23.60	23.60	-5	2,748	-0.18%
2019/02/18	2	23.55	0	0.00	23.65	2	2,675	0.07%
2019/02/15	31	23.69	0	0.00	23.45	31	2,687	1.15%
2019/02/14	2	24.15	0	0.00	24.25	2	2,665	0.08%
2019/02/12	0	0.00	11	24.11	24.05	-11	2,639	-0.42%
2019/02/11	0	0.00	10	23.80	23.80	-10	2,677	-0.37%
2019/01/30	11	23.17	6	23.51	23.50	5	2,668	0.19%
2019/01/29	0	0.00	0	23.15	23.15	0	2,653	0.00%
2019/01/23	1	22.95	0	0.00	23.00	1	2,741	0.04%
2019/01/21	4	23.20	1	23.35	23.30	3	2,781	0.11%
2019/01/17	2	23.18	2	23.35	22.90	0	2,799	0.00%
2019/01/16	0	0.00	20	22.95	23.05	-20	2,797	-0.71%
2019/01/15	2	23.00	0	0.00	22.90	2	2,831	0.07%
2019/01/10	2	22.95	0	0.00	22.90	2	3,225	0.06%
2019/01/09	1	22.95	17	22.45	22.90	-16	3,218	-0.50%
2019/01/08	0	0.00	1	21.70	22.10	-1	3,152	-0.03%
2019/01/04	1	20.70	0	0.00	21.00	1	3,128	0.03%
2019/01/02	1	22.00	0	0.00	21.85	1	3,156	0.03%
2018/12/27	5	21.90	0	0.00	22.00	5	3,242	0.15%
2018/12/24	0	0.00	5	22.80	22.70	-5	3,336	-0.15%
2018/12/21	5	21.60	0	0.00	21.60	5	3,364	0.15%
2018/12/18	0	0.00	1	22.15	22.25	-1	3,530	-0.03%
2018/12/12	0	0.00	5	23.05	23.20	-5	3,691	-0.14%
2018/12/11	1	23.10	4	22.84	22.75	-3	3,687	-0.08%
2018/12/10	1	22.50	2	22.60	22.60	-1	3,700	-0.03%
2018/12/07	9	22.65	0	0.00	23.00	9	3,723	0.24%
2018/12/06	0	0.00	4	22.60	22.30	-4	3,704	-0.11%
2018/12/05	10	22.80	0	0.00	22.75	10	3,764	0.27%
2018/12/04	1	23.15	0	23.10	23.10	1	3,865	0.03%
2018/12/03	21	22.55	12	22.85	23.10	9	3,829	0.24%
2018/11/30	1	21.35	22	21.32	21.60	-21	3,764	-0.56%
2018/11/29	1	20.85	0	0.00	20.85	1	3,739	0.03%
2018/11/28	26	20.39	0	0.00	20.45	26	3,721	0.70%
2018/11/27	1	20.30	0	0.00	20.40	1	3,726	0.03%
2018/11/26	5	20.20	0.1	20.40	20.40	4.9	3,730	0.13%
2018/11/22	1	20.35	0	0.00	20.45	1	3,770	0.03%
2018/11/20	5	20.15	4	20.25	20.10	1	3,818	0.03%
2018/11/19	5	20.50	0	0.00	20.45	5	3,848	0.13%
2018/11/15	2	20.88	15	20.65	20.85	-13	4,041	-0.32%
2018/11/14	13	20.72	10	20.60	20.60	3	4,062	0.07%
2018/11/12	5	20.15	5	20.30	20.50	0	4,115	0.00%
2018/11/09	4	19.99	3	20.15	20.20	1	4,142	0.02%
2018/11/08	5	19.95	1	20.35	20.35	4	4,356	0.09%
2018/11/02	0	0.00	1	18.30	18.40	-1	4,370	-0.02%
2018/11/01	2	18.55	0	0.00	18.65	2	4,324	0.05%
2018/10/31	1	18.25	0	0.00	18.30	1	4,317	0.02%
2018/10/23	0	0.00	1	18.80	18.80	-1	4,221	-0.02%
2018/10/22	1	19.10	1	18.32	18.90	0	4,191	0.00%
2018/10/19	2	18.43	0	0.00	18.15	2	4,177	0.05%
2018/10/18	13	20.25	0	0.00	19.50	13	4,094	0.32%
2018/10/12	5	22.40	0	0.00	22.80	5	3,786	0.13%
2018/10/11	2	22.65	0	0.00	22.65	2	3,769	0.05%
2018/10/08	0	0.00	5	25.00	25.00	-5	3,715	-0.13%
2018/10/04	5	24.85	0	0.00	24.90	5	3,642	0.14%
2018/10/03	15	25.23	0	0.00	25.00	15	3,616	0.41%
2018/10/02	10	25.70	0	0.00	25.50	10	3,560	0.28%
2018/10/01	0	0.00	2	25.40	25.40	-2	3,510	-0.06%
2018/09/27	1	25.80	0	0.00	25.65	1	3,485	0.03%
2018/09/25	0	0.00	1	25.45	25.35	-1	3,474	-0.03%
2018/09/21	3	24.75	11	24.95	25.40	-8	3,475	-0.23%
2018/09/20	17	24.41	0	0.00	24.35	17	3,449	0.49%
2018/09/19	10	24.85	0	0.00	24.85	10	3,434	0.29%
2018/09/17	1	25.20	0	0.00	25.30	1	3,472	0.03%
2018/09/13	1	25.10	1	25.30	25.35	0	3,429	0.00%
2018/09/12	1	24.90	0	0.00	25.00	1	3,399	0.03%
2018/09/11	12	25.13	0	0.00	25.25	12	3,361	0.36%
2018/09/10	46	25.75	0	0.00	25.95	46	3,259	1.41%
2018/09/06	5	28.55	5	28.60	28.60	0	3,145	0.00%
2018/09/05	0	0.00	10	29.70	29.30	-10	3,113	-0.32%
2018/08/30	1	29.85	0	0.00	29.80	1	3,206	0.03%
2018/08/29	1	30.00	0	0.00	29.95	1	3,214	0.03%
2018/08/28	11	30.05	0	0.00	30.05	11	3,238	0.34%
2018/08/27	1	30.40	0	0.00	30.15	1	3,258	0.03%
2018/08/24	1	30.05	3	30.13	30.30	-2	3,252	-0.06%
2018/08/22	0	0.00	1	30.75	31.00	-1	3,181	-0.03%
2018/08/20	0	0.00	11	30.90	30.40	-11	3,098	-0.35%
2018/08/17	10	30.25	0	0.00	30.15	10	3,059	0.33%
2018/08/16	1	30.10	0	0.00	30.35	1	3,104	0.03%
2018/08/15	0	0.00	19	30.73	30.75	-19	3,149	-0.60%
2018/08/14	1	29.55	32	29.59	30.00	-31	2,956	-1.05%
2018/08/10	12	28.67	0	0.00	28.75	12	3,002	0.40%
2018/08/09	10	28.85	0	0.00	28.85	10	3,040	0.33%
2018/08/03	0	0.00	3	29.17	28.90	-3	3,377	-0.09%
2018/07/31	1	29.05	36	29.10	29.00	-35	3,558	-0.98%
2018/07/30	0	0.00	10	28.45	28.45	-10	3,534	-0.28%
2018/07/27	1	28.40	1	28.45	28.35	0	3,525	0.00%
2018/07/26	0	0.00	2	28.25	28.35	-2	3,529	-0.06%
2018/07/25	1	30.20	31.3	30.29	30.40	-30.3	3,494	-0.87%
2018/07/18	43	29.37	0	0.00	29.20	43	3,575	1.20%
2018/07/17	22	29.18	2	29.15	29.25	20	3,613	0.55%
2018/07/16	10	29.55	0	0.00	29.55	10	3,666	0.27%
2018/07/13	5	29.60	5	29.70	29.85	0	3,785	0.00%
2018/07/10	0	0.00	10	29.60	29.60	-10	4,072	-0.25%
2018/07/09	1	28.90	0	0.00	29.00	1	4,146	0.02%
2018/07/06	10	28.90	0	0.00	28.90	10	4,183	0.24%
2018/07/02	0	0.00	12	30.98	30.80	-12	4,364	-0.27%
2018/06/29	0	0.00	21	30.10	30.30	-21	4,270	-0.49%
2018/06/28	2	29.85	11	29.93	29.60	-9	4,308	-0.21%
2018/06/27	2	29.05	5	29.00	29.60	-3	4,291	-0.07%
2018/06/26	10	28.30	0	0.00	28.40	10	4,318	0.23%
2018/06/25	5	29.25	0	0.00	28.80	5	4,390	0.11%
2018/06/22	11	29.17	0	0.00	29.10	11	4,404	0.25%
2018/06/20	3	29.53	1	29.35	29.35	2	4,515	0.04%
2018/06/19	10.3	29.65	0	0.00	29.60	10.3	4,576	0.23%
2018/06/15	6	29.62	0	0.00	30.00	6	4,706	0.13%
2018/06/08	5	30.35	0	0.00	30.20	5	5,137	0.10%
2018/06/07	2	30.30	0	0.00	30.15	2	5,118	0.04%
2018/06/06	12	29.91	0	0.00	29.95	12	5,174	0.23%
2018/06/04	3	30.00	0	0.00	30.00	3	5,229	0.06%
2018/05/31	5	30.20	0	0.00	29.85	5	5,260	0.10%
2018/05/30	4	30.06	0	0.00	30.15	4	5,268	0.08%
2018/05/29	5	30.34	0	0.00	30.20	5	5,338	0.09%
2018/05/28	5	30.15	1	30.20	30.20	4	5,369	0.07%
2018/05/25	11	30.44	0	0.00	30.50	11	5,387	0.20%
2018/05/24	5	30.78	0	0.00	30.80	5	5,368	0.09%
2018/05/23	1	31.50	0	0.00	31.40	1	5,350	0.02%
2018/05/22	1	32.50	1	31.90	31.85	0	5,329	0.00%
2018/05/21	1	32.75	11	32.60	32.10	-10	5,368	-0.19%
2018/05/18	1	32.05	1	32.40	32.20	0	5,286	0.00%
2018/05/16	0	0.00	6	31.62	31.60	-6	5,245	-0.11%
2018/05/15	17	30.70	0	0.00	30.15	17	5,151	0.33%
2018/05/14	1	30.50	0	0.00	30.65	1	5,121	0.02%
2018/05/10	0	0.00	1	30.90	30.50	-1	5,108	-0.02%
2018/05/09	3	30.70	1	31.00	30.30	2	5,070	0.04%
2018/05/04	1	31.65	2	31.63	31.60	-1	5,285	-0.02%
2018/04/27	11	32.22	0	0.00	32.20	11	5,429	0.20%
2018/04/24	0	0.00	2	32.15	32.15	-2	5,465	-0.04%
2018/04/20	0	0.00	2	34.00	33.80	-2	5,511	-0.04%
2018/04/19	2	34.15	4	34.58	33.90	-2	5,523	-0.04%
2018/04/17	0	0.00	1	33.20	33.20	-1	5,704	-0.02%
2018/04/16	0	0.00	3	33.60	33.95	-3	5,726	-0.05%
2018/04/10	0	0.00	2	33.03	33.10	-2	5,668	-0.04%
2018/03/30	1	31.55	0	0.00	31.50	1	6,321	0.02%
2018/03/28	6	32.00	1	31.80	32.00	5	6,607	0.08%
2018/03/26	5	31.50	0	0.00	31.20	5	7,123	0.07%
2018/03/22	1	33.00	0	0.00	32.20	1	7,058	0.01%
2018/03/21	2	32.80	0	0.00	32.75	2	7,017	0.03%
2018/03/19	3	32.70	0	0.00	32.70	3	6,828	0.04%
2018/03/16	0	0.00	22	32.84	33.70	-22	6,707	-0.33%
2018/03/15	1	31.65	3	31.70	31.60	-2	6,527	-0.03%
2018/03/14	11	31.85	0	0.00	31.85	11	6,512	0.17%
2018/03/09	3	32.13	0	0.00	32.40	3	6,496	0.05%
2018/03/05	1	32.75	0	31.80	32.00	1	6,596	0.01%
2018/03/02	2	33.80	0	0.00	32.70	2	6,559	0.03%
2018/02/26	0	0.00	0	33.20	33.20	0	6,443	0.00%
2018/02/21	0	0.00	10	33.10	34.00	-10	6,570	-0.15%
2018/02/05	10	31.95	0	0.00	31.95	10	7,244	0.14%
2018/01/31	0	0.00	0.7	33.65	33.65	-0.7	7,278	-0.01%
2018/01/30	3	33.83	0	0.00	33.65	3	7,274	0.04%
2018/01/29	0	0.00	1	35.55	35.55	-1	7,250	-0.01%
2018/01/26	20	32.82	35	33.12	33.85	-15	7,042	-0.21%
2018/01/25	0	0.00	1	33.25	32.85	-1	7,033	-0.01%
2018/01/19	4	32.76	1	32.20	32.20	3	7,063	0.04%
2018/01/18	1	32.50	6	32.40	32.40	-5	7,059	-0.07%
2018/01/17	11	32.67	0	0.00	32.65	11	7,034	0.16%
2018/01/15	1	33.50	0	0.00	33.60	1	6,962	0.01%
2018/01/12	1	34.00	0	0.00	33.80	1	6,929	0.01%
2018/01/11	7	32.89	2	32.90	32.70	5	6,666	0.08%
2018/01/10	2	32.75	3	32.13	32.00	-1	6,592	-0.02%
2018/01/09	1	32.55	1	32.85	32.20	0	6,553	0.00%
2018/01/05	1	32.20	6	31.85	32.05	-5	6,482	-0.08%
2018/01/04	3	32.33	0	0.00	32.05	3	6,452	0.05%
2018/01/03	1	32.80	2	32.65	32.75	-1	6,421	-0.02%