華夏 (1305)-永豐金-嘉義券商分點個股進出

台股 » 個股 » 華夏 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華夏

(1305)

可現股當沖

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

立即追蹤
本地時間:14:30(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－永豐金-嘉義券商分點個股進出

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

永豐金-嘉義券商分點個股進出
永豐金-嘉義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
2024/05/15	1	18.20	0	0.00	18.30	1	1,413	0.07%
2024/05/14	0	0.00	2	18.30	18.20	-2	1,400	-0.14%
2024/05/07	2	17.85	0	0.00	17.85	2	1,349	0.15%
2024/04/30	0	0.00	2	18.38	18.30	-2	1,302	-0.15%
2024/04/29	1	18.35	0	0.00	18.50	1	1,300	0.08%
2024/04/26	21	17.80	0	0.00	17.90	21	1,275	1.65%
2024/04/25	0.2	17.95	0	0.00	17.90	0.2	1,261	0.01%
2024/04/24	1	18.05	0	0.00	18.05	1	1,262	0.08%
2024/04/22	0	0.00	2	18.10	18.20	-2	1,288	-0.16%
2024/04/19	1	18.00	2	17.95	17.95	-1	1,264	-0.08%
2024/04/16	3	18.63	0	0.00	18.20	3	1,225	0.24%
2024/04/11	5	18.85	0	0.00	18.80	5	1,182	0.42%
2024/03/26	1	18.15	0	0.00	18.15	1	1,079	0.09%
2024/03/20	10	18.15	0	0.00	18.15	10	1,135	0.88%
2024/03/18	0	18.40	0	0.00	18.35	0	1,098	0.00%
2024/03/06	10	19.55	0	0.00	19.45	10	1,069	0.94%
2024/02/23	3	20.57	0	0.00	20.50	3	1,015	0.30%
2024/02/21	0	0.00	1	20.90	20.85	-1	1,021	-0.10%
2024/02/19	0	0.00	2	21.15	21.20	-2	1,079	-0.19%
2024/02/05	0	0.00	3	20.35	20.35	-3	1,108	-0.27%
2024/02/02	5	20.60	0	0.00	20.50	5	1,108	0.45%
2024/01/26	2	20.85	0	0.00	20.80	2	1,196	0.17%
2024/01/23	1	20.35	0	0.00	20.30	1	1,235	0.08%
2024/01/15	1	21.40	0	0.00	21.40	1	1,241	0.08%
2024/01/08	1	22.25	0	0.00	22.25	1	1,517	0.07%
2023/12/29	1	22.30	0	0.00	22.30	1	1,600	0.06%
2023/12/26	0	0.00	1	22.60	22.60	-1	1,648	-0.06%
2023/12/22	1	22.70	0	0.00	22.60	1	1,677	0.06%
2023/12/06	1	23.05	0	0.00	23.00	1	2,049	0.05%
2023/12/04	0	0.00	2	23.85	23.75	-2	2,160	-0.09%
2023/11/21	0	0.00	1	23.40	23.40	-1	2,282	-0.04%
2023/11/16	1	23.40	2	23.50	23.35	-1	2,293	-0.04%
2023/11/15	0	0.00	1	22.75	22.90	-1	2,262	-0.04%
2023/11/14	0	0.00	5	22.00	22.10	-5	2,257	-0.22%
2023/11/09	1	22.80	0	0.00	22.75	1	2,368	0.04%
2023/11/07	0	0.00	1	22.35	22.25	-1	2,426	-0.04%
2023/11/03	0	0.00	3	22.35	22.25	-3	2,481	-0.12%
2023/10/27	3	21.75	0	0.00	21.85	3	3,052	0.10%
2023/10/24	4	21.73	0	0.00	21.75	4	3,357	0.12%
2023/10/17	0	0.00	3	23.10	23.05	-3	3,277	-0.09%
2023/10/16	2	23.45	0	0.00	23.50	2	3,300	0.06%
2023/10/11	3	22.85	0	0.00	22.80	3	3,340	0.09%
2023/10/05	2	23.55	0	0.00	23.60	2	3,291	0.06%
2023/09/28	1	25.00	0	0.00	24.90	1	3,266	0.03%
2023/09/19	1	26.50	1	26.35	26.35	0	3,136	0.00%
2023/09/18	5	26.35	1.7	25.91	26.15	3.3	3,080	0.11%
2023/09/15	0	0.00	2	26.05	26.00	-2	3,057	-0.07%
2023/09/14	0	0.00	2	26.55	26.50	-2	3,019	-0.07%
2023/09/13	3	26.65	2	26.60	26.45	1	2,970	0.03%
2023/09/12	2	25.28	1	25.25	25.60	1	2,858	0.03%
2023/09/07	1	24.85	0	0.00	24.90	1	2,585	0.04%
2023/09/06	0	0.00	1	24.75	24.75	-1	2,575	-0.04%
2023/08/29	1	23.00	0	0.00	23.30	1	2,463	0.04%
2023/08/28	0	0.00	1	22.85	22.75	-1	2,467	-0.04%
2023/08/24	0	0.00	0.5	22.90	23.05	-0.5	2,464	-0.02%
2023/08/22	0	0.00	1	23.10	23.00	-1	2,469	-0.04%
2023/08/18	0	0.00	1	23.80	23.80	-1	2,462	-0.04%
2023/08/14	1	24.40	42	24.50	24.30	-41	2,330	-1.76%
2023/08/10	0	0.00	1	25.65	25.65	-1	2,277	-0.04%
2023/08/09	1	26.15	0	0.00	25.70	1	2,243	0.04%
2023/08/08	2	25.70	0	0.00	25.65	2	2,190	0.09%
2023/08/07	9	25.48	1	26.05	25.80	8	2,127	0.38%
2023/08/04	6	24.87	3	25.27	25.40	3	2,050	0.15%
2023/08/02	15.2	25.97	6.2	26.35	25.55	9	1,954	0.46%
2023/08/01	1	24.50	0	0.00	24.60	1	1,685	0.06%
2023/07/31	10.2	23.66	4.2	24.30	24.30	6.1	1,636	0.37%
2023/07/28	27	23.57	1.1	23.24	23.25	25.9	1,510	1.72%
2023/07/27	0	0.00	1	22.90	22.85	-1	1,440	-0.07%
2023/07/26	1	22.10	0	0.00	22.25	1	1,382	0.07%
2023/07/24	2	22.03	1	22.20	22.00	1	1,306	0.08%
2023/07/21	1	22.85	0	0.00	22.45	1	1,266	0.08%
2023/07/17	0	0.00	0	22.15	22.55	0	1,139	0.00%
2023/07/13	0	0.00	20	22.45	22.45	-20	1,133	-1.76%
2023/07/07	2	22.85	0	0.00	22.85	2	1,147	0.17%
2023/07/06	0	0.00	1	23.20	23.00	-1	1,151	-0.09%
2023/07/03	0	0.00	1	23.65	23.65	-1	1,194	-0.08%
2023/06/28	1	23.40	0	0.00	23.35	1	1,218	0.08%
2023/06/27	1	23.50	0	0.00	23.50	1	1,224	0.08%
2023/06/21	1	24.05	0	0.00	23.95	1	1,227	0.08%
2023/06/20	0	0.00	16	24.10	24.00	-16	1,242	-1.29%
2023/06/16	0	0.00	1	24.30	24.25	-1	1,303	-0.08%
2023/06/13	0	0.00	1	24.00	24.00	-1	1,452	-0.07%
2023/06/08	1	24.10	0	0.00	24.05	1	1,661	0.06%
2023/06/07	1	24.35	2	24.25	24.05	-1	1,698	-0.06%
2023/06/06	1	24.65	0.1	24.60	24.30	0.9	1,717	0.05%
2023/06/05	0	0.00	2	24.33	24.30	-2	1,732	-0.12%
2023/06/02	0	0.00	1	23.80	23.75	-1	1,752	-0.06%
2023/06/01	1	23.70	0	0.00	23.60	1	1,864	0.05%
2023/05/31	4	23.64	1	23.60	23.60	3	1,881	0.16%
2023/05/29	2	23.83	1	24.10	23.85	1	1,983	0.05%
2023/05/26	1	24.05	0	0.00	24.30	1	1,990	0.05%
2023/05/25	1	24.30	1	24.45	24.20	0	2,005	0.00%
2023/05/23	8	24.60	0	0.00	24.60	8	2,030	0.39%
2023/05/19	1	24.05	0	0.00	24.15	1	2,042	0.05%
2023/05/18	0	0.00	1	24.10	23.95	-1	2,045	-0.05%
2023/05/17	0	0.00	1	24.00	24.15	-1	2,044	-0.05%
2023/05/16	1	23.70	1	23.55	23.65	0	2,050	0.00%
2023/05/10	1	23.80	0	0.00	23.80	1	2,083	0.05%
2023/05/09	1	23.80	0	0.00	23.75	1	2,107	0.05%
2023/05/08	1	24.00	1	24.00	23.95	0	2,154	0.00%
2023/05/04	2	24.50	1	24.35	24.60	1	2,351	0.04%
2023/05/03	8	24.10	0	0.00	24.05	8	2,434	0.33%
2023/05/02	0	0.00	1	24.90	24.85	-1	2,444	-0.04%
2023/04/28	0	0.00	1	24.95	25.05	-1	2,520	-0.04%
2023/04/27	1	25.05	0	0.00	25.05	1	2,597	0.04%
2023/04/21	0	0.00	1	25.10	25.05	-1	2,853	-0.04%
2023/04/14	0	0.00	1	26.95	27.00	-1	3,221	-0.03%
2023/03/24	0	0.00	1	26.25	26.35	-1	4,311	-0.02%
2023/03/23	2	26.58	0	0.00	26.45	2	4,464	0.04%
2023/03/20	2	27.05	0	0.00	27.10	2	5,044	0.04%
2023/03/10	2	26.70	0	0.00	26.70	2	5,051	0.04%
2023/03/07	0	0.00	1	28.15	28.35	-1	5,078	-0.02%
2023/03/06	1	28.65	3	28.53	28.20	-2	5,067	-0.04%
2023/03/02	1	28.40	2	27.65	27.55	-1	4,946	-0.02%
2023/03/01	2	27.65	0	0.00	27.70	2	4,870	0.04%
2023/02/24	1	28.65	0	0.00	28.55	1	4,828	0.02%
2023/02/23	0	0.00	1	28.35	28.25	-1	4,801	-0.02%
2023/02/22	0	0.00	1	28.65	28.45	-1	4,803	-0.02%
2023/02/21	1	28.05	0	0.00	28.15	1	4,793	0.02%
2023/02/07	0	0.00	2	27.60	27.80	-2	4,760	-0.04%
2023/02/03	3	27.22	0	0.00	27.20	3	4,696	0.06%
2023/02/02	2	28.30	2	28.50	28.35	0	4,543	0.00%
2023/02/01	1	29.10	0	0.00	29.20	1	4,474	0.02%
2023/01/31	0	0.00	6	28.05	28.15	-6	4,374	-0.14%
2023/01/30	1	28.45	0	0.00	28.70	1	4,323	0.02%
2023/01/17	1	29.00	3.5	28.83	29.10	-2.5	4,240	-0.06%
2023/01/13	1	28.20	0	0.00	28.05	1	4,131	0.02%
2023/01/10	4	27.58	3	28.05	28.00	1	3,929	0.03%
2023/01/09	1	26.80	1	26.35	26.80	0	3,662	0.00%
2023/01/05	0	0.00	1	25.90	25.80	-1	3,595	-0.03%
2023/01/03	1	26.70	0	0.00	26.70	1	3,506	0.03%
2022/12/28	1	27.00	1	26.75	27.10	0	3,335	0.00%
2022/12/26	0	0.00	3	26.55	26.90	-3	3,138	-0.10%
2022/12/23	3	26.27	3.5	26.24	26.50	-0.5	3,055	-0.02%
2022/12/16	0	0.00	1	26.05	25.25	-1	2,508	-0.04%
2022/12/15	9	25.87	8	25.45	25.80	1	2,413	0.04%
2022/12/14	1	25.15	1	25.60	25.35	0	2,253	0.00%
2022/12/13	0	0.00	3	25.83	25.90	-3	2,115	-0.14%
2022/12/12	1	25.40	2	23.90	25.60	-1	1,944	-0.05%
2022/12/09	0	0.00	12	24.34	24.35	-12	1,596	-0.75%
2022/12/01	0	0.00	1	22.50	22.10	-1	1,228	-0.08%
2022/11/30	3	22.48	0	0.00	22.35	3	1,197	0.25%
2022/11/29	0	0.00	4	21.45	21.55	-4	1,118	-0.36%
2022/11/14	0	0.00	3	20.75	20.85	-3	1,094	-0.27%
2022/11/11	0	0.00	0.2	20.40	20.20	-0.2	1,069	-0.01%
2022/10/20	0	0.00	3	20.10	20.60	-3	1,366	-0.22%
2022/10/18	0	0.00	10	19.65	19.95	-10	1,365	-0.73%
2022/10/13	3	19.60	0	0.00	19.10	3	1,376	0.22%
2022/09/28	1	19.55	0	0.00	19.50	1	1,517	0.07%
2022/09/27	1	20.35	0	0.00	20.35	1	1,493	0.07%
2022/09/26	4	20.68	0	0.00	20.65	4	1,471	0.27%
2022/09/23	2	22.00	0	0.00	21.75	2	1,465	0.14%
2022/09/20	9	22.30	0	0.00	22.35	9	1,455	0.62%
2022/09/12	1	23.40	0	0.00	23.45	1	1,465	0.07%
2022/08/30	1	23.50	0	0.00	23.45	1	1,454	0.07%
2022/08/12	0.5	24.10	0	0.00	23.95	0.5	1,419	0.04%
2022/08/11	0	0.00	4	23.50	23.65	-4	1,412	-0.28%
2022/08/08	4	22.10	0	0.00	22.55	4	1,397	0.29%
2022/08/02	0	0.00	1	25.15	25.10	-1	1,370	-0.07%
2022/07/28	1	25.10	2	25.15	25.05	-1	1,412	-0.07%
2022/07/27	1	27.60	0	0.00	27.85	1	1,352	0.07%
2022/07/22	1	28.25	1	28.15	28.40	0	1,261	0.00%
2022/07/19	1	28.25	0	0.00	28.20	1	1,288	0.08%
2022/07/15	0	0.00	1	26.95	26.90	-1	1,287	-0.08%
2022/07/13	1	27.35	1	27.30	27.00	0	1,284	0.00%
2022/07/07	0	0.00	1	28.10	28.30	-1	1,222	-0.08%
2022/07/06	3	28.75	2	28.85	28.50	1	1,206	0.08%
2022/07/05	2	29.80	1	30.10	30.05	1	1,244	0.08%
2022/07/04	0	0.00	1	29.85	29.60	-1	1,256	-0.08%
2022/07/01	1	29.90	0	0.00	29.50	1	1,296	0.08%
2022/06/30	1	30.60	0	0.00	30.60	1	1,303	0.08%
2022/06/27	0	0.00	1	31.90	31.90	-1	1,364	-0.07%
2022/06/24	0	0.00	1	31.30	31.35	-1	1,376	-0.07%
2022/06/23	0	0.00	1	30.30	30.60	-1	1,410	-0.07%
2022/06/22	1	30.30	0	0.00	30.15	1	1,504	0.07%
2022/06/17	1	31.05	0	0.00	31.20	1	1,674	0.06%
2022/06/15	0	0.00	2	32.45	32.20	-2	1,727	-0.12%
2022/06/10	2	32.85	0	0.00	32.90	2	1,796	0.11%
2022/06/09	0	0.00	1	32.60	32.90	-1	1,819	-0.05%
2022/06/08	0	0.00	1	32.85	32.85	-1	1,848	-0.05%
2022/06/06	1	32.05	1	32.00	32.05	0	1,878	0.00%
2022/06/01	0	0.00	1	31.60	31.80	-1	2,044	-0.05%
2022/05/27	1	30.85	0	0.00	30.90	1	2,462	0.04%
2022/05/25	0	0.00	1	30.90	30.90	-1	2,566	-0.04%
2022/05/20	1	31.15	0	0.00	31.10	1	2,740	0.04%
2022/05/19	0	0.00	1	30.60	30.75	-1	2,790	-0.04%
2022/05/18	1	31.15	0	0.00	31.10	1	2,821	0.04%
2022/05/17	0	0.00	1	30.30	30.30	-1	2,839	-0.04%
2022/05/16	1	29.60	1	29.65	29.65	0	2,916	0.00%
2022/05/11	1	30.05	0	0.00	30.05	1	3,340	0.03%
2022/05/09	2	32.15	2	31.60	31.60	0	3,378	0.00%
2022/05/06	1	33.05	2	32.95	33.05	-1	3,367	-0.03%
2022/05/05	0	0.00	1	33.80	33.80	-1	3,383	-0.03%
2022/04/27	2	32.63	0	0.00	32.55	2	3,479	0.06%
2022/04/15	0	0.00	10	33.50	33.50	-10	3,724	-0.27%
2022/04/11	1	33.60	0	0.00	33.60	1	4,014	0.02%
2022/04/07	9	34.38	0	0.00	34.20	9	4,010	0.22%
2022/03/25	0	0.00	1	35.90	35.95	-1	4,160	-0.02%
2022/03/23	0	0.00	1	35.55	35.55	-1	4,031	-0.02%
2022/03/22	0	0.00	1	34.95	34.95	-1	3,982	-0.03%
2022/03/18	1	34.80	0	0.00	34.70	1	4,014	0.02%
2022/03/17	0	0.00	0.1	34.50	34.45	-0.1	4,082	0.00%
2022/03/16	1	33.85	3	33.65	33.70	-2	4,092	-0.05%
2022/03/14	1.1	34.16	0	0.00	34.15	1.1	4,155	0.03%
2022/03/11	2	34.23	0	0.00	34.20	2	4,189	0.05%
2022/03/10	2	34.35	0	0.00	34.30	2	4,201	0.05%
2022/03/09	2	34.03	0	0.00	34.00	2	4,225	0.05%
2022/03/08	4	34.26	0	0.00	33.70	4	4,261	0.09%
2022/03/07	1	34.90	5	34.74	34.60	-4	4,226	-0.09%
2022/03/04	8	35.71	0	0.00	35.60	8	4,253	0.19%
2022/03/03	2	36.15	7	36.12	36.25	-5	4,266	-0.12%
2022/02/24	3	34.53	2	34.25	34.20	1	4,334	0.02%
2022/02/23	1	34.90	0	0.00	35.05	1	4,351	0.02%
2022/02/22	0	0.00	3	35.60	34.90	-3	4,492	-0.07%
2022/02/21	5	35.50	0	0.00	35.50	5	4,532	0.11%
2022/02/18	0	0.00	2	35.20	35.15	-2	4,592	-0.04%
2022/02/17	0	0.00	2	35.30	35.25	-2	4,631	-0.04%
2022/02/16	2	34.85	9	34.95	35.35	-7	4,720	-0.15%
2022/02/15	1	35.25	0	0.00	35.25	1	4,848	0.02%
2022/02/14	8.2	35.77	1.2	35.78	35.55	7.1	4,982	0.14%
2022/02/11	7	35.39	2	35.75	35.65	5	5,007	0.10%
2022/02/10	1	35.00	0	0.00	35.10	1	4,961	0.02%
2022/02/09	0	0.00	2	34.48	34.55	-2	5,178	-0.04%
2022/01/26	2	32.98	2	32.95	32.95	0	5,463	0.00%
2022/01/25	0	0.00	2	33.05	33.00	-2	5,690	-0.04%
2022/01/21	0	0.00	1	34.30	33.90	-1	5,853	-0.02%
2022/01/19	0.2	34.60	1	34.85	34.20	-0.9	6,055	-0.01%
2022/01/13	0	0.00	0.1	33.90	34.00	-0.1	6,756	0.00%
2022/01/12	0	0.00	3	33.65	33.75	-3	6,994	-0.04%
2022/01/11	1	33.55	0	0.00	33.55	1	7,192	0.01%
2022/01/10	1	33.85	10	33.87	33.80	-9	7,561	-0.12%
2022/01/07	1	35.10	1	34.95	34.75	0	7,773	0.00%
2022/01/06	0	0.00	1	35.05	35.00	-1	8,183	-0.01%
2022/01/03	0	0.00	1	35.00	35.05	-1	9,664	-0.01%
2021/12/30	1	34.85	0	0.00	34.70	1	10,188	0.01%
2021/12/29	5	34.68	0	0.00	34.80	5	10,745	0.05%
2021/12/24	0	0.00	2	34.65	34.60	-2	12,609	-0.02%
2021/12/21	4	34.20	0	0.00	34.10	4	17,341	0.02%
2021/12/17	0	0.00	1	33.40	33.45	-1	19,143	-0.01%
2021/12/16	12	33.27	0	0.00	33.30	12	19,482	0.06%
2021/12/15	1	33.40	0	0.00	33.35	1	19,611	0.01%
2021/12/14	1	34.00	0	0.00	33.50	1	19,983	0.01%
2021/12/03	0	0.00	2.1	34.30	34.30	-2.1	20,129	-0.01%
2021/12/02	0	0.00	0.1	33.95	33.75	-0.1	20,109	0.00%
2021/12/01	0	0.00	2	33.85	34.20	-2	20,143	-0.01%
2021/11/30	0	0.00	2	34.00	33.90	-2	20,191	-0.01%
2021/11/29	2	34.05	0.1	34.30	34.15	1.9	20,235	0.01%
2021/11/25	10	36.10	10	35.75	35.75	0	20,268	0.00%
2021/11/24	4	35.35	1	35.80	35.90	3	20,156	0.01%
2021/11/23	1	34.90	0	0.00	34.85	1	20,057	0.00%
2021/11/19	16	35.14	0	0.00	35.00	16	20,029	0.08%
2021/11/17	3	35.00	0	0.00	35.00	3	19,924	0.02%
2021/11/16	1	35.40	6	35.35	35.35	-5	19,846	-0.03%
2021/11/15	0	0.00	3	35.60	35.50	-3	19,865	-0.02%
2021/11/12	3	36.35	5	36.14	35.90	-2	19,827	-0.01%
2021/11/11	10.3	35.90	1	36.20	35.75	9.3	19,643	0.05%
2021/11/10	2	36.48	0	0.00	36.15	2	19,500	0.01%
2021/11/09	2	36.35	2.5	36.48	36.50	-0.5	19,246	0.00%
2021/11/08	1	36.30	1	36.40	36.30	0	19,157	0.00%
2021/11/05	2	36.58	3	36.72	36.90	-1	18,943	-0.01%
2021/11/04	2.1	36.60	4	36.60	36.50	-1.9	18,908	-0.01%
2021/11/02	7.5	36.55	0	0.00	36.30	7.5	18,774	0.04%
2021/11/01	10	36.80	2	36.85	37.25	8	18,807	0.04%
2021/10/29	0	0.00	6.2	37.11	37.15	-6.2	18,740	-0.03%
2021/10/28	12	36.81	1	36.65	36.75	11	18,731	0.06%
2021/10/27	12	37.00	1	37.10	37.40	11	18,723	0.06%
2021/10/26	5	37.19	0	0.00	37.10	5	18,806	0.03%
2021/10/25	1	37.85	0	0.00	38.15	1	18,698	0.01%
2021/10/22	2.6	38.21	0	0.00	37.45	2.6	18,631	0.01%
2021/10/21	0	0.00	0.3	39.10	39.35	-0.3	18,376	0.00%
2021/10/20	6	39.13	0	0.00	38.85	6	18,247	0.03%
2021/10/19	1	39.80	0.1	40.10	40.05	0.9	18,122	0.00%
2021/10/18	22	39.93	24	40.78	39.90	-2	17,952	-0.01%
2021/10/15	9	39.32	1	39.35	39.35	8	17,673	0.05%
2021/10/14	7.4	39.09	10	39.35	39.50	-2.6	17,490	-0.01%
2021/10/13	7.1	42.04	1	41.45	41.40	6.1	16,976	0.04%
2021/10/12	20	43.85	24	42.75	42.45	-4	16,720	-0.02%
2021/10/08	26.1	43.27	47	43.80	43.20	-20.9	16,080	-0.13%
2021/10/07	7.7	43.63	7.1	43.72	44.50	0.7	15,724	0.00%
2021/10/06	2	45.25	11	44.10	43.95	-9	15,314	-0.06%
2021/10/05	16	44.65	13	43.90	45.10	3	14,841	0.02%
2021/10/04	76	44.47	34	44.76	43.20	42	14,349	0.29%
2021/10/01	16	44.56	40	44.80	44.45	-24	13,867	-0.17%
2021/09/30	6.2	46.06	39	46.78	46.30	-32.8	13,336	-0.25%
2021/09/29	70	45.79	35.6	46.03	46.15	34.5	12,071	0.29%
2021/09/28	11.3	43.11	61	43.35	43.95	-49.7	9,851	-0.50%
2021/09/27	23	42.13	49.4	41.81	43.10	-26.4	10,849	-0.24%
2021/09/24	3.4	38.71	11	39.02	39.30	-7.7	10,371	-0.07%
2021/09/23	5	36.85	7	37.99	38.50	-2	10,127	-0.02%
2021/09/22	1	36.05	2	36.00	36.30	-1	9,916	-0.01%
2021/09/17	14	36.00	8	35.71	36.10	6	9,856	0.06%
2021/09/16	7	35.60	0	0.00	35.50	7	9,546	0.07%
2021/09/13	1	35.60	2	35.70	35.55	-1	9,457	-0.01%
2021/09/10	0	0.00	1	35.20	35.20	-1	9,522	-0.01%
2021/09/09	2	34.35	1	34.30	34.40	1	9,570	0.01%
2021/09/02	3.4	35.42	2	35.35	35.10	1.4	9,893	0.01%
2021/09/01	0	0.00	60	39.40	39.40	-60	9,867	-0.61%
2021/08/31	2	39.38	0	0.00	39.50	2	9,833	0.02%
2021/08/30	0	0.00	86	39.40	39.30	-86	9,958	-0.86%
2021/08/27	36	39.06	46	39.17	39.20	-10	10,221	-0.10%
2021/08/26	52	38.85	0	0.00	39.10	52	10,416	0.50%
2021/08/24	0	0.00	4	38.50	38.60	-4	11,173	-0.04%
2021/08/23	0	0.00	2	38.15	38.00	-2	11,436	-0.02%
2021/08/19	4	36.61	2	36.70	36.55	2	11,668	0.02%
2021/08/18	2	36.05	1	35.30	36.30	1	12,004	0.01%
2021/08/16	3	36.72	1	36.60	36.40	2	12,405	0.02%
2021/08/13	13	37.27	0	0.00	37.05	13	12,531	0.10%
2021/08/12	0	0.00	2	37.85	37.85	-2	12,625	-0.02%
2021/08/06	1	37.70	1	37.95	38.65	0	13,103	0.00%
2021/08/05	19	38.17	0	0.00	38.35	19	13,204	0.14%
2021/08/04	30	39.80	0	0.00	39.90	30	13,244	0.23%
2021/08/03	31	39.85	0	0.00	39.85	31	13,479	0.23%
2021/08/02	0	0.00	1	40.45	40.55	-1	13,761	-0.01%
2021/07/30	2	39.35	14	39.69	39.70	-12	14,299	-0.08%
2021/07/29	2	38.75	10	39.10	39.10	-8	14,485	-0.06%
2021/07/28	2	38.25	1	38.85	38.80	1	14,616	0.01%
2021/07/27	3	38.73	0	0.00	38.50	3	14,856	0.02%
2021/07/26	1.1	39.05	0	0.00	39.00	1.1	15,191	0.01%
2021/07/22	0	0.00	1	38.10	37.90	-1	15,475	-0.01%
2021/07/16	0	0.00	5	38.82	38.80	-5	16,273	-0.03%
2021/07/15	0	0.00	7	38.75	38.80	-7	16,387	-0.04%
2021/07/14	16	37.24	0	0.00	37.70	16	16,735	0.10%
2021/07/12	15	38.60	0	0.00	38.30	15	17,598	0.09%
2021/07/09	8	38.76	14	38.91	38.70	-6	18,127	-0.03%
2021/07/08	8	38.69	0	0.00	38.85	8	18,268	0.04%
2021/07/07	15	38.16	2	38.00	38.15	13	18,376	0.07%
2021/07/06	10	39.20	12	39.02	39.20	-2	18,553	-0.01%
2021/07/05	15	39.03	0	0.00	39.20	15	18,734	0.08%
2021/07/02	99	41.57	111.2	43.94	39.05	-12.2	18,592	-0.07%	大賣/
2021/07/01	29	40.66	67.3	41.26	41.60	-38.3	16,770	-0.23%
2021/06/30	33	37.66	0	0.00	37.85	33	16,020	0.21%
2021/06/29	1	37.05	3	37.05	37.00	-2	16,016	-0.01%
2021/06/28	0	0.00	11	36.99	37.20	-11	16,233	-0.07%
2021/06/25	0	0.00	3	36.58	36.50	-3	16,401	-0.02%
2021/06/24	1	36.45	4	36.75	36.90	-3	16,599	-0.02%
2021/06/23	8	36.28	8	36.95	36.25	0	16,759	0.00%
2021/06/21	0	0.00	3	35.35	35.20	-3	17,031	-0.02%
2021/06/18	22	36.30	1	36.55	36.20	21	17,123	0.12%
2021/06/17	4	36.70	9	36.61	36.80	-5	17,349	-0.03%
2021/06/16	1	37.40	10	37.00	36.50	-9	17,461	-0.05%
2021/06/15	2	36.50	5	36.20	36.45	-3	17,428	-0.02%
2021/06/11	2	36.20	73	36.20	36.15	-71	17,474	-0.41%
2021/06/10	73	35.68	0	0.00	36.45	73	17,662	0.41%
2021/06/09	1	36.50	73	37.00	36.50	-72	17,718	-0.41%
2021/06/08	0	0.00	2	37.05	37.05	-2	17,866	-0.01%
2021/06/07	83	36.57	74	36.81	37.20	9	18,242	0.05%
2021/06/04	80	37.66	13	37.67	37.45	67	18,638	0.36%
2021/06/02	17	37.32	6	36.70	36.60	11	20,601	0.05%
2021/06/01	1	35.85	17	35.59	35.90	-16	20,663	-0.08%
2021/05/31	15	35.85	2	36.38	35.60	13	21,267	0.06%
2021/05/28	10	35.20	0	0.00	34.85	10	21,037	0.05%
2021/05/26	4	34.03	0	0.00	34.05	4	21,248	0.02%
2021/05/25	2	33.48	4	34.58	35.50	-2	21,140	-0.01%
2021/05/21	1	31.70	1	32.05	32.25	0	22,278	0.00%
2021/05/20	1	31.00	0	0.00	30.85	1	22,314	0.00%
2021/05/19	1	31.75	0	0.00	32.10	1	22,379	0.00%
2021/05/18	8	30.49	1	31.50	31.65	7	22,487	0.03%
2021/05/17	7	30.11	1	30.50	29.00	6	22,431	0.03%
2021/05/12	2	32.75	1	33.10	32.20	1	22,025	0.00%
2021/05/11	2.2	35.36	4	35.15	35.00	-1.8	21,745	-0.01%
2021/05/10	2	36.65	1	36.40	36.90	1	21,516	0.00%
2021/05/07	8	36.25	34	36.29	36.55	-26	21,201	-0.12%
2021/05/06	5	40.16	8	41.22	39.75	-3	20,640	-0.01%
2021/05/05	8	39.96	1	40.35	39.85	7	20,309	0.03%
2021/05/04	16	41.91	9.2	39.48	39.05	6.8	20,186	0.03%
2021/05/03	38	44.13	6	43.65	43.15	32	19,931	0.16%
2021/04/29	7	43.39	7	43.66	43.75	0	19,648	0.00%
2021/04/28	3	42.50	0	0.00	42.20	3	19,415	0.02%
2021/04/27	10	42.42	12	42.49	42.40	-2	19,387	-0.01%
2021/04/23	6	42.38	4	42.73	42.15	2	19,330	0.01%
2021/04/22	10.2	44.24	12	46.23	43.90	-1.8	19,196	-0.01%
2021/04/21	4	43.18	1	42.60	43.85	3	18,650	0.02%
2021/04/20	15	43.97	4	43.28	43.50	11	18,536	0.06%
2021/04/19	6	44.06	3	43.85	45.40	3	18,243	0.02%
2021/04/16	1	40.00	1	41.40	41.85	0	17,802	0.00%
2021/04/15	12	40.04	3	39.65	39.70	9	17,843	0.05%
2021/04/14	0	37.90	0	0.00	37.75	0	17,911	0.00%
2021/04/13	3	38.13	0	0.00	38.20	3	17,898	0.02%
2021/04/12	2	38.60	3	38.78	38.80	-1	17,800	-0.01%
2021/04/09	11	37.56	11	37.58	37.60	0	17,620	0.00%
2021/04/07	1	36.50	0	0.00	36.60	1	17,749	0.01%
2021/04/01	17	36.70	16	36.79	36.70	1	17,629	0.01%
2021/03/31	30	36.50	1	36.45	37.30	29	17,516	0.17%
2021/03/30	1	35.65	2	35.98	36.20	-1	17,267	-0.01%
2021/03/29	2	35.35	1	35.70	35.15	1	17,241	0.01%
2021/03/26	1	35.05	6	35.16	34.75	-5	17,774	-0.03%
2021/03/25	3	34.50	2	34.73	34.20	1	17,695	0.01%
2021/03/24	0	0.00	3	34.58	34.60	-3	17,537	-0.02%
2021/03/22	4	33.60	9.1	33.97	33.80	-5.1	17,312	-0.03%
2021/03/18	2	33.45	1	33.45	33.50	1	17,826	0.01%
2021/03/16	1	32.75	4	32.73	33.05	-3	17,849	-0.02%
2021/03/15	0	0.00	13	33.37	33.40	-13	17,647	-0.07%
2021/03/12	6	33.03	2	32.90	33.40	4	17,469	0.02%
2021/03/11	16	33.22	20	33.50	33.05	-4	17,334	-0.02%
2021/03/10	27	33.82	10	33.39	33.55	17	17,100	0.10%
2021/03/09	6	32.48	42	32.85	32.75	-36	16,543	-0.22%
2021/03/08	35	32.95	16	32.53	33.20	19	15,618	0.12%
2021/03/05	9	29.69	6	30.61	30.30	3	14,299	0.02%
2021/03/04	5	30.07	19	30.96	30.80	-14	13,634	-0.10%
2021/03/03	2	28.80	0	0.00	28.90	2	12,912	0.02%
2021/03/02	22	29.65	4	28.55	28.50	18	12,833	0.14%
2021/02/26	0	0.00	4	29.50	29.55	-4	12,619	-0.03%
2021/02/25	3	29.20	5	28.79	29.05	-2	12,458	-0.02%
2021/02/24	6	28.78	9	29.23	28.20	-3	12,239	-0.02%
2021/02/23	5	28.94	49	28.49	29.85	-44	11,405	-0.39%
2021/02/19	1	26.50	1	27.30	26.70	0	10,613	0.00%
2021/02/18	6	26.10	0	0.00	26.00	6	10,517	0.06%
2021/02/17	0	0.00	3	24.95	25.00	-3	10,474	-0.03%
2021/02/03	0	0.00	1	23.95	23.90	-1	11,083	-0.01%
2021/01/28	1	23.00	0	0.00	23.00	1	11,437	0.01%
2021/01/22	10	23.45	0.3	23.80	23.80	9.8	11,647	0.08%
2021/01/20	1	23.75	2	23.75	23.75	-1	11,720	-0.01%
2021/01/19	25	25.03	0	0.00	24.75	25	11,856	0.21%
2021/01/18	2	24.40	2	24.60	24.60	0	11,897	0.00%
2021/01/15	1	25.75	0	0.00	25.55	1	11,857	0.01%
2021/01/13	0	0.00	1	26.45	26.70	-1	11,852	-0.01%
2021/01/12	1	27.00	0	0.00	26.80	1	11,835	0.01%
2021/01/11	3	27.53	0	0.00	27.45	3	11,797	0.03%
2021/01/08	24	27.19	22.1	27.51	27.60	1.9	12,139	0.02%
2021/01/07	3	27.10	34	27.75	27.80	-31	11,721	-0.26%
2021/01/05	1	25.40	14	25.48	25.40	-13	11,280	-0.12%
2021/01/04	10	25.79	23	25.78	25.75	-13	11,234	-0.12%
2020/12/31	27	25.43	5	25.60	25.45	22	11,063	0.20%
2020/12/30	2	24.70	0	0.00	24.70	2	10,787	0.02%
2020/12/29	0	0.00	1	25.00	24.90	-1	10,551	-0.01%
2020/12/28	25	24.45	2	24.60	24.70	23	10,456	0.22%
2020/12/25	0	0.00	1	24.45	24.50	-1	10,374	-0.01%
2020/12/24	0	0.00	23	24.40	24.45	-23	10,343	-0.22%
2020/12/23	32	24.07	41	24.32	24.15	-9	10,293	-0.09%
2020/12/22	51	25.08	24	25.00	23.90	27	10,240	0.26%
2020/12/21	4	23.14	0	0.00	23.65	4	9,761	0.04%
2020/12/17	1	23.15	0	0.00	23.20	1	9,962	0.01%
2020/12/16	0	0.00	25	23.55	23.65	-25	10,263	-0.24%
2020/12/15	4	23.60	2	25.45	23.35	2	10,737	0.02%
2020/12/14	32	24.96	2	25.00	25.00	30	10,800	0.28%
2020/12/11	0	0.00	3	24.00	23.70	-3	10,830	-0.03%
2020/12/08	10	23.25	10	23.23	23.15	0	12,079	0.00%
2020/12/04	0	0.00	3	23.75	23.60	-3	12,743	-0.02%
2020/11/26	0	0.00	5	23.20	23.15	-5	12,650	-0.04%
2020/11/25	0	0.00	35	23.04	23.00	-35	12,613	-0.28%
2020/11/24	45	22.91	10	23.15	22.80	35	12,566	0.28%
2020/11/23	0	0.00	16	23.07	23.35	-16	12,514	-0.13%
2020/11/20	7	22.68	0	0.00	22.80	7	12,438	0.06%
2020/11/17	10	22.23	10	22.50	22.90	0	12,487	0.00%
2020/11/13	2	23.35	2	23.10	23.10	0	12,481	0.00%
2020/11/12	22	23.58	10	23.88	23.45	12	12,626	0.10%
2020/11/11	5	24.34	30.3	24.29	23.95	-25.3	12,531	-0.20%
2020/11/10	3	22.90	4	23.18	23.20	-1	12,053	-0.01%
2020/11/09	23	22.50	4	22.68	22.95	19	11,838	0.16%
2020/11/06	0	0.00	23	22.05	22.25	-23	11,664	-0.20%
2020/11/05	2	22.25	0	0.00	22.20	2	11,580	0.02%
2020/11/03	0	0.00	5	22.53	22.40	-5	11,397	-0.04%
2020/11/02	0	0.00	1	22.45	22.20	-1	11,280	-0.01%
2020/10/30	3	22.15	0	0.00	21.85	3	11,172	0.03%
2020/10/29	26	22.41	30	22.23	22.50	-4	11,001	-0.04%
2020/10/27	6	22.18	10	22.51	22.10	-4	10,722	-0.04%
2020/10/26	3	21.80	3	22.30	21.80	0	10,449	0.00%
2020/10/23	1	21.75	3	21.98	21.65	-2	10,299	-0.02%
2020/10/22	2	21.25	0	0.00	21.25	2	10,209	0.02%
2020/10/20	0	0.00	30	21.15	21.15	-30	10,058	-0.30%
2020/10/16	2	22.35	71	21.56	21.50	-69	9,939	-0.69%
2020/10/15	27	21.83	11	21.93	21.90	16	9,479	0.17%
2020/10/14	11	21.70	9	21.38	21.70	2	9,276	0.02%
2020/10/13	3	20.95	3	21.17	20.55	0	8,991	0.00%
2020/10/12	1	20.40	1	20.35	20.35	0	8,798	0.00%
2020/10/07	0	0.00	20	19.95	20.00	-20	8,717	-0.23%
2020/10/06	24	20.13	3	20.10	20.05	21	8,698	0.24%
2020/10/05	4	19.60	7	19.88	19.75	-3	8,660	-0.03%
2020/09/30	0	0.00	1	19.30	19.45	-1	8,616	-0.01%
2020/09/29	2	19.60	0	0.00	19.40	2	8,600	0.02%
2020/09/28	2	19.63	1	19.15	19.65	1	8,546	0.01%
2020/09/25	6	19.23	20	18.80	18.90	-14	8,516	-0.16%
2020/09/24	1	19.80	2	20.25	19.25	-1	8,326	-0.01%
2020/09/23	2	20.60	0	0.00	20.80	2	8,001	0.02%
2020/09/22	2	20.85	13	21.42	21.45	-11	7,815	-0.14%
2020/09/21	12	22.10	2	22.18	21.70	10	7,557	0.13%
2020/09/18	14	21.91	25	22.15	21.90	-11	7,176	-0.15%
2020/09/17	56	21.61	14.1	21.75	22.45	42	6,583	0.64%
2020/09/16	4	20.99	82	20.96	20.80	-78	5,838	-1.34%
2020/09/15	106	20.49	60	20.59	22.00	46	5,536	0.83%	大買/
2020/09/14	3	21.10	102	20.79	20.55	-99	5,082	-1.95%	大賣/
2020/09/11	131	22.77	34.1	22.59	21.00	96.9	4,814	2.01%	大買/
2020/09/10	166	21.41	34	21.41	21.50	132	3,904	3.38%	大買/鉅額交易
2020/09/09	2	19.45	0	0.00	19.55	2	3,151	0.06%
2020/09/08	5	19.80	1	20.20	19.65	4	3,089	0.13%
2020/09/07	5	20.48	7	19.94	20.20	-2	2,992	-0.07%
2020/09/03	0	0.00	1	18.90	19.35	-1	2,709	-0.04%
2020/09/02	0	0.00	2	18.75	18.95	-2	2,691	-0.07%
2020/09/01	4	18.66	0	0.00	18.65	4	2,688	0.15%
2020/08/28	3	19.25	0	0.00	19.25	3	2,748	0.11%
2020/08/26	0	0.00	2	19.65	19.70	-2	2,759	-0.07%
2020/08/25	0	0.00	11	19.81	19.80	-11	2,766	-0.40%
2020/08/24	3	19.73	29	19.83	19.95	-26	2,729	-0.95%
2020/08/20	37	19.86	7	19.54	19.30	30	2,571	1.17%
2020/08/19	2	19.35	3	19.65	19.40	-1	2,435	-0.04%
2020/08/18	3	19.57	28	19.57	19.45	-25	2,370	-1.05%
2020/08/17	26	18.85	8	18.55	18.80	18	2,200	0.82%
2020/08/13	1	17.85	0	0.00	17.80	1	2,206	0.05%
2020/08/10	8	17.97	1	18.10	18.10	7	2,577	0.27%
2020/07/21	0	0.00	10	19.05	19.10	-10	3,063	-0.33%
2020/07/09	0	0.00	25	19.25	19.30	-25	3,249	-0.77%
2020/07/06	25	19.32	5	19.40	19.45	20	3,327	0.60%
2020/06/22	0	0.00	26	19.25	19.10	-26	3,545	-0.73%
2020/06/11	5	19.00	0	0.00	18.90	5	3,772	0.13%
2020/06/05	29	19.44	0	0.00	19.45	29	3,713	0.78%
2020/06/04	2	19.60	0	0.00	19.50	2	3,651	0.05%
2020/06/03	0	0.00	3	19.65	19.60	-3	3,617	-0.08%
2020/06/01	0	0.00	2	19.55	19.35	-2	3,531	-0.06%
2020/05/29	0	0.00	26	19.10	19.00	-26	3,495	-0.74%
2020/05/25	2	19.05	0	0.00	19.00	2	3,347	0.06%
2020/05/21	1	19.30	0	0.00	19.35	1	3,226	0.03%
2020/05/19	0	0.00	6	19.43	19.90	-6	3,085	-0.19%
2020/05/15	25	18.25	0	0.00	18.15	25	2,761	0.91%
2020/05/12	1	18.10	0	0.00	18.05	1	2,663	0.04%
2020/05/11	3	18.60	28	18.20	18.15	-25	2,644	-0.95%
2020/05/08	0	0.00	3	18.75	18.60	-3	2,566	-0.12%
2020/05/07	2	18.85	3	19.00	19.05	-1	2,522	-0.04%
2020/05/06	4	19.05	3	19.05	18.80	1	2,476	0.04%
2020/05/05	0	0.00	2	18.15	18.15	-2	2,352	-0.09%
2020/05/04	4	17.65	1	17.55	17.75	3	2,310	0.13%
2020/04/30	31	18.19	3	17.95	18.20	28	2,272	1.23%
2020/04/20	1	16.10	0	0.00	16.10	1	2,043	0.05%
2020/04/14	6	16.81	1	16.80	16.90	5	1,892	0.26%
2020/04/13	1	16.45	1	16.95	16.80	0	1,883	0.00%
2020/04/09	0	0.00	1	15.80	15.75	-1	1,903	-0.05%
2020/04/08	1	15.25	0	0.00	15.35	1	1,876	0.05%
2020/04/07	1	14.90	1	14.95	14.90	0	1,837	0.00%
2020/03/30	0	0.00	4	13.80	13.90	-4	1,691	-0.24%
2020/03/26	6	14.07	0	0.00	13.55	6	1,596	0.38%
2020/03/16	0	0.00	8	16.00	15.50	-8	1,173	-0.68%
2020/02/05	10	18.90	10	18.65	18.85	0	1,483	0.00%
2020/02/03	6	18.58	0	0.00	18.50	6	1,542	0.39%
2020/01/30	2	19.05	0	0.00	19.10	2	1,656	0.12%
2020/01/07	0	0.00	2	21.70	21.60	-2	2,084	-0.10%
2020/01/06	0	0.00	7	22.09	22.00	-7	2,072	-0.34%
2020/01/03	0	0.00	17	21.30	21.80	-17	2,007	-0.85%
2019/12/31	5	20.85	0	0.00	20.80	5	1,982	0.25%
2019/12/30	10	20.98	6.1	21.00	20.95	3.9	1,980	0.20%
2019/12/16	0	0.00	14	21.10	21.10	-14	2,155	-0.65%
2019/12/09	0	0.00	1	20.75	20.75	-1	2,377	-0.04%
2019/12/06	1	20.70	0	0.00	20.65	1	2,395	0.04%
2019/12/02	2	20.75	0	0.00	20.65	2	2,460	0.08%
2019/11/27	8	21.30	0	0.00	21.25	8	2,460	0.33%
2019/11/22	1	21.40	0	0.00	21.40	1	2,441	0.04%
2019/11/15	1	21.50	0	0.00	21.65	1	2,431	0.04%
2019/11/14	5	21.50	3	21.45	21.50	2	2,437	0.08%
2019/11/12	5	22.60	0	0.00	22.55	5	2,382	0.21%
2019/11/11	5	23.00	0	0.00	22.40	5	2,440	0.20%
2019/11/08	5	23.24	0	0.00	23.45	5	2,508	0.20%
2019/11/06	2	23.00	2	23.00	23.00	0	2,405	0.00%
2019/11/04	2	22.80	4	22.68	22.85	-2	2,359	-0.08%
2019/10/31	0	0.00	2	22.40	22.50	-2	2,364	-0.08%
2019/10/30	3	22.52	2	22.75	22.60	1	2,316	0.04%
2019/10/29	3	22.48	1.1	22.79	22.75	1.9	2,279	0.08%
2019/10/28	0	0.00	5	22.42	22.60	-5	2,205	-0.23%
2019/10/25	2	21.90	0	0.00	22.00	2	2,114	0.09%
2019/10/24	5	21.86	1	21.80	21.95	4	2,098	0.19%
2019/10/23	12	21.70	1	21.45	21.75	11	2,121	0.52%
2019/10/22	0	0.00	0.1	21.15	21.20	-0.1	2,117	-0.01%
2019/10/18	0	0.00	1	20.05	20.15	-1	2,060	-0.05%
2019/09/25	1	20.20	0	0.00	20.20	1	2,187	0.05%
2019/09/23	0	0.00	2.1	20.60	20.60	-2.1	2,171	-0.10%
2019/09/16	9	20.52	7	20.67	20.40	2	2,137	0.09%
2019/09/12	0	0.00	2.1	19.40	19.40	-2.1	2,027	-0.10%
2019/09/11	0	0.00	2	19.40	19.35	-2	2,063	-0.10%
2019/08/29	1	18.80	0	0.00	18.85	1	2,074	0.05%
2019/08/28	2	18.93	0	0.00	18.95	2	2,075	0.10%
2019/08/26	4	19.25	0	0.00	19.20	4	2,105	0.19%
2019/08/21	2	18.90	0	0.00	18.90	2	2,143	0.09%
2019/07/31	1	21.45	1	21.60	21.40	0	2,165	0.00%
2019/07/30	1	21.65	0	0.00	21.70	1	2,166	0.05%
2019/07/25	0	0.00	53	22.00	22.15	-53	2,239	-2.37%
2019/07/24	0	0.00	23	24.25	24.15	-23	2,155	-1.07%
2019/07/23	5	24.25	0	0.00	24.25	5	2,081	0.24%
2019/07/17	25	24.10	0	0.00	24.10	25	2,021	1.24%
2019/07/15	1	24.05	0	0.00	24.10	1	2,008	0.05%
2019/07/12	50	23.90	1	23.90	23.90	49	2,007	2.44%
2019/07/05	1	23.55	0	0.00	23.55	1	2,024	0.05%
2019/07/04	0	0.00	2	23.65	23.60	-2	2,035	-0.10%
2019/07/02	2	23.75	0	0.00	23.65	2	2,086	0.10%
2019/06/24	0	0.00	2	23.63	23.60	-2	2,094	-0.10%
2019/06/21	5	23.53	0	0.00	23.40	5	2,098	0.24%
2019/06/19	0	0.00	2	23.05	23.30	-2	2,081	-0.10%
2019/06/17	1	23.00	0	0.00	23.00	1	2,080	0.05%
2019/06/11	0	0.00	4	22.35	22.45	-4	2,349	-0.17%
2019/06/04	0	0.00	1	21.75	21.70	-1	2,613	-0.04%
2019/05/29	0	0.00	3	21.80	21.65	-3	2,667	-0.11%
2019/05/28	10	21.50	0	0.00	22.45	10	2,632	0.38%
2019/05/21	0	0.00	2	21.45	21.55	-2	2,709	-0.07%
2019/05/17	0	21.30	0	0.00	21.00	0	2,707	0.00%
2019/05/15	2	22.20	0	0.00	22.15	2	2,671	0.07%
2019/05/14	5	22.45	0	0.00	22.65	5	2,632	0.19%
2019/05/10	2	22.90	0	0.00	22.80	2	2,684	0.07%
2019/05/09	4	23.05	0	0.00	22.90	4	2,721	0.15%
2019/05/08	0	0.00	2	23.00	23.00	-2	2,706	-0.07%
2019/05/07	0	0.00	3	23.30	23.20	-3	2,711	-0.11%
2019/05/06	3	23.20	10	23.34	23.20	-7	2,712	-0.26%
2019/05/03	0	0.00	4	23.28	23.35	-4	2,675	-0.15%
2019/04/30	2	22.75	0	0.00	22.70	2	2,615	0.08%
2019/04/26	3	22.80	0	0.00	22.85	3	2,674	0.11%
2019/04/24	3	23.10	0	0.00	23.05	3	2,729	0.11%
2019/04/23	0	0.00	3	22.95	22.95	-3	2,743	-0.11%
2019/04/19	5	22.70	0	0.00	22.75	5	2,785	0.18%
2019/04/18	3	22.65	0	0.00	22.65	3	2,855	0.11%
2019/04/17	1	23.00	1	22.95	22.95	0	2,946	0.00%
2019/04/15	3	22.73	0	0.00	22.70	3	2,979	0.10%
2019/04/10	0	0.00	3	22.97	23.00	-3	2,975	-0.10%
2019/04/09	1	23.15	0	0.00	23.10	1	2,947	0.03%
2019/04/03	0	0.00	5	22.45	22.55	-5	2,921	-0.17%
2019/04/01	10	22.55	5	22.55	22.50	5	2,932	0.17%
2019/03/29	2	22.65	0	0.00	22.70	2	2,887	0.07%
2019/03/28	4	22.60	0	0.00	22.60	4	2,925	0.14%
2019/03/25	7	22.61	0	0.00	22.65	7	2,926	0.24%
2019/03/20	2	22.60	0	0.00	22.65	2	2,901	0.07%
2019/03/19	1	22.65	0	0.00	22.65	1	2,917	0.03%
2019/03/15	1	22.50	1	21.85	22.50	0	2,910	0.00%
2019/03/14	2	22.78	0	0.00	22.80	2	2,786	0.07%
2019/03/13	0	0.00	4	22.98	22.95	-4	2,807	-0.14%
2019/03/08	1	23.55	0	0.00	23.75	1	2,846	0.04%
2019/02/27	0	0.00	5	23.60	23.60	-5	2,745	-0.18%
2019/02/20	5	24.15	0	0.00	23.95	5	2,713	0.18%
2019/01/17	1	23.10	2	23.33	22.90	-1	2,799	-0.04%
2019/01/09	1	23.05	0	0.00	22.90	1	3,218	0.03%
2019/01/08	1	21.45	1	22.05	22.10	0	3,152	0.00%
2018/12/24	1	22.15	1	22.60	22.70	0	3,336	0.00%
2018/12/19	0	0.00	1	22.20	22.10	-1	3,418	-0.03%
2018/12/04	0	0.00	0	23.10	23.10	0	3,865	0.00%
2018/11/15	21	20.67	21	20.85	20.85	0	4,041	0.00%
2018/11/14	7	20.94	7	20.60	20.60	0	4,062	0.00%
2018/11/13	1	19.90	1	20.25	21.15	0	4,129	0.00%
2018/11/12	1	20.15	1	20.35	20.50	0	4,115	0.00%
2018/11/02	10	18.35	0	0.00	18.40	10	4,370	0.23%
2018/10/25	1	17.90	0	0.00	17.60	1	4,287	0.02%
2018/10/24	12	18.61	12	18.50	18.45	0	4,259	0.00%
2018/10/22	0	0.00	1	18.75	18.90	-1	4,191	-0.02%
2018/10/19	1	18.20	0	0.00	18.15	1	4,177	0.02%
2018/10/16	1	22.30	0	0.00	22.05	1	3,833	0.03%
2018/10/01	0	0.00	0.2	25.50	25.40	-0.2	3,510	0.00%
2018/09/26	1	25.65	0	0.00	25.65	1	3,468	0.03%
2018/09/13	0	0.00	1	25.25	25.35	-1	3,429	-0.03%
2018/09/12	1	25.60	0	0.00	25.00	1	3,399	0.03%
2018/09/11	3	24.95	3	25.20	25.25	0	3,361	0.00%
2018/09/10	2	25.65	2	27.35	25.95	0	3,259	0.00%
2018/09/03	0	0.00	1	29.80	29.65	-1	3,118	-0.03%
2018/08/22	3	30.73	4	30.99	31.00	-1	3,181	-0.03%
2018/08/21	0	0.00	1	30.35	30.40	-1	3,095	-0.03%
2018/08/20	1	30.80	1	30.95	30.40	0	3,098	0.00%
2018/08/15	0	0.00	3	30.95	30.75	-3	3,149	-0.10%
2018/08/08	0	0.00	2	29.00	29.05	-2	3,176	-0.06%
2018/08/03	0	0.00	1	29.20	28.90	-1	3,377	-0.03%
2018/08/02	2	28.90	0	0.00	28.65	2	3,423	0.06%
2018/07/27	0	0.00	1	28.40	28.35	-1	3,525	-0.03%
2018/07/26	1	28.25	0	0.00	28.35	1	3,529	0.03%
2018/07/25	1	30.35	2	30.10	30.40	-1	3,494	-0.03%
2018/07/20	1	29.45	0	0.00	29.55	1	3,518	0.03%
2018/07/19	0	0.00	1	29.30	29.30	-1	3,528	-0.03%
2018/07/18	1	29.35	0	0.00	29.20	1	3,575	0.03%
2018/07/17	0	0.00	2	29.20	29.25	-2	3,613	-0.06%
2018/07/12	0	0.00	1	29.80	29.80	-1	3,881	-0.03%
2018/07/06	2	28.90	0	0.00	28.90	2	4,183	0.05%
2018/07/03	1	29.85	1	30.90	29.85	0	4,406	0.00%
2018/07/02	5	30.91	4	30.78	30.80	1	4,364	0.02%
2018/06/29	0	0.00	1	30.15	30.30	-1	4,270	-0.02%
2018/06/14	1	29.90	0	0.00	29.80	1	4,730	0.02%
2018/06/07	0	0.00	1	30.30	30.15	-1	5,118	-0.02%
2018/06/06	1	30.00	0	0.00	29.95	1	5,174	0.02%
2018/05/28	1	30.25	0	0.00	30.20	1	5,369	0.02%
2018/05/25	1	30.50	0	0.00	30.50	1	5,387	0.02%
2018/05/24	0	0.00	2	30.75	30.80	-2	5,368	-0.04%
2018/05/21	1	32.75	4	32.36	32.10	-3	5,368	-0.06%
2018/05/18	2	32.15	2	32.35	32.20	0	5,286	0.00%
2018/05/15	1	30.05	0	0.00	30.15	1	5,151	0.02%
2018/05/14	1	30.80	0	0.00	30.65	1	5,121	0.02%
2018/05/10	2	30.80	0	0.00	30.50	2	5,108	0.04%
2018/05/04	2	31.65	0	0.00	31.60	2	5,285	0.04%
2018/04/30	2	31.70	0	0.00	31.95	2	5,423	0.04%
2018/04/26	1	32.90	0	0.00	32.20	1	5,437	0.02%
2018/04/20	0	0.00	1	34.20	33.80	-1	5,511	-0.02%
2018/04/19	1	33.90	6	34.56	33.90	-5	5,523	-0.09%
2018/04/17	0	0.00	1	33.25	33.20	-1	5,704	-0.02%
2018/04/16	11	33.77	9	33.87	33.95	2	5,726	0.03%
2018/04/13	0	0.00	2	32.80	33.20	-2	5,722	-0.03%
2018/04/11	0	0.00	2	33.05	32.40	-2	5,689	-0.04%
2018/04/10	0	0.00	1	33.05	33.10	-1	5,668	-0.02%
2018/04/09	1	32.90	2	33.15	32.70	-1	5,656	-0.02%
2018/03/31	1	31.90	3	32.48	32.50	-2	6,027	-0.03%
2018/03/29	1	31.15	0	0.00	31.10	1	6,503	0.02%
2018/03/28	1	32.05	1	31.95	32.00	0	6,607	0.00%
2018/03/27	1	31.60	0	0.00	31.80	1	6,802	0.01%
2018/03/22	1	33.15	0	0.00	32.20	1	7,058	0.01%
2018/03/21	3	32.85	0	0.00	32.75	3	7,017	0.04%
2018/03/20	4	32.73	2	33.40	33.50	2	6,894	0.03%
2018/03/19	2	32.70	0	0.00	32.70	2	6,828	0.03%
2018/03/16	7	32.72	7	33.29	33.70	0	6,707	0.00%
2018/03/15	1	31.65	0	0.00	31.60	1	6,527	0.02%
2018/03/13	2	32.50	0	0.00	32.40	2	6,521	0.03%
2018/03/12	0	0.00	5	32.75	32.75	-5	6,511	-0.08%
2018/03/09	1	31.80	2	32.45	32.40	-1	6,496	-0.02%
2018/03/08	1	32.50	0	0.00	31.60	1	6,563	0.02%
2018/03/07	5	31.45	1	32.15	31.75	4	6,584	0.06%
2018/03/06	1	32.40	0.3	31.70	31.70	0.7	6,584	0.01%
2018/03/05	1	32.90	1	32.00	32.00	0	6,596	0.00%
2018/03/02	0	0.00	4	33.15	32.70	-4	6,559	-0.06%
2018/02/27	1	33.55	1	33.70	33.40	0	6,471	0.00%
2018/02/26	1	33.15	2	33.50	33.20	-1	6,443	-0.02%
2018/02/23	2	33.13	1	32.90	32.90	1	6,472	0.02%
2018/02/22	3	33.12	1	33.25	32.75	2	6,489	0.03%
2018/02/21	1	32.60	2	33.23	34.00	-1	6,570	-0.02%
2018/02/12	3	31.52	1	31.70	31.60	2	6,738	0.03%
2018/02/09	1	31.00	0	0.00	30.85	1	6,932	0.01%
2018/02/06	1	31.60	1	31.30	31.40	0	7,059	0.00%
2018/02/05	1	31.95	0	0.00	31.95	1	7,244	0.01%
2018/02/02	1	33.30	0	0.00	33.20	1	7,238	0.01%
2018/01/31	0	0.00	2	33.05	33.65	-2	7,278	-0.03%
2018/01/30	5	34.15	2	35.05	33.65	3	7,274	0.04%
2018/01/29	3	34.80	3	35.03	35.55	0	7,250	0.00%
2018/01/26	2	32.65	5	33.05	33.85	-3	7,042	-0.04%
2018/01/25	1	32.75	4	33.05	32.85	-3	7,033	-0.04%
2018/01/22	1	32.40	1	32.55	32.70	0	7,014	0.00%
2018/01/19	1	32.25	1	32.20	32.20	0	7,063	0.00%
2018/01/18	2	32.53	1	32.25	32.40	1	7,059	0.01%
2018/01/17	2	33.23	2	32.85	32.65	0	7,034	0.00%
2018/01/12	0	0.00	6	34.04	33.80	-6	6,929	-0.09%
2018/01/11	1	32.45	2	32.95	32.70	-1	6,666	-0.02%
2018/01/09	3	32.38	1	33.05	32.20	2	6,553	0.03%
2018/01/08	1	31.75	2	32.05	31.95	-1	6,467	-0.02%
2018/01/05	4	32.15	1	31.95	32.05	3	6,482	0.05%
2018/01/04	3	32.78	0	0.00	32.05	3	6,452	0.05%