華夏 (1305)-凱基-基隆券商分點個股進出

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
18.50
漲跌
▲0.10
漲幅
+0.54%
成交量
1,012張
產業
上市塑膠類股
600人加入追蹤

立即追蹤
本地時間:13:35(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－凱基-基隆券商分點個股進出

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

凱基-基隆券商分點個股進出
凱基-基隆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
2024/05/22	1	18.40	1	18.45	18.50	0	1,500	0.00%
2024/05/16	0	0.00	0.1	18.30	18.25	-0.1	1,427	0.00%
2024/05/10	2	17.90	1	17.85	17.90	1	1,368	0.07%
2024/05/08	1	17.80	0	0.00	17.80	1	1,364	0.07%
2024/05/07	2	17.90	0	0.00	17.85	2	1,349	0.15%
2024/05/03	4	18.25	0.2	18.35	18.15	3.8	1,326	0.29%
2024/04/30	0	0.00	0	18.30	18.30	0	1,302	0.00%
2024/04/24	0	0.00	5	18.05	18.05	-5	1,262	-0.40%
2024/04/23	0	0.00	5	18.05	18.05	-5	1,274	-0.39%
2024/04/22	0	0.00	3	18.22	18.20	-3	1,288	-0.23%
2024/04/17	3	18.20	0	0.00	18.15	3	1,231	0.24%
2024/04/16	20	18.18	0	0.00	18.20	20	1,225	1.63%
2024/04/15	1	18.65	8	19.15	18.75	-7	1,211	-0.58%
2024/04/11	5	18.80	1	18.80	18.80	4	1,182	0.34%
2024/04/10	3	19.10	0	0.00	19.10	3	1,176	0.26%
2024/04/08	0	0.00	3	18.45	18.55	-3	1,133	-0.26%
2024/04/02	0	0.00	1	19.00	18.85	-1	1,115	-0.09%
2024/04/01	5	18.65	10	18.60	18.75	-5	1,080	-0.46%
2024/03/29	10	18.30	0	0.00	18.20	10	1,054	0.95%
2024/03/26	0	0.00	0	18.40	18.15	0	1,079	0.00%
2024/03/25	3	18.10	0	0.00	18.20	3	1,072	0.28%
2024/03/22	4	18.20	0	0.00	18.25	4	1,077	0.37%
2024/03/21	1	18.35	0	0.00	18.35	1	1,128	0.09%
2024/03/19	0.1	18.50	0	0.00	18.45	0.1	1,113	0.01%
2024/03/18	1	18.35	0	0.00	18.35	1	1,098	0.09%
2024/03/14	0.1	19.20	0	0.00	19.05	0.1	1,057	0.01%
2024/03/13	30	19.20	0	0.00	19.05	30	1,056	2.84%
2024/03/12	0	0.00	10	19.40	19.35	-10	1,047	-0.95%
2024/03/07	2	19.45	0	0.00	19.25	2	1,088	0.18%
2024/03/06	3	19.70	0	0.00	19.45	3	1,069	0.28%
2024/03/04	1	20.00	0	0.00	19.90	1	1,034	0.10%
2024/02/26	0	0.00	1	20.55	20.50	-1	1,010	-0.10%
2024/02/16	0	0.00	1	20.50	20.65	-1	1,102	-0.09%
2024/01/26	1	20.80	0	0.00	20.80	1	1,196	0.08%
2024/01/17	5	20.50	3	20.30	20.25	2	1,247	0.16%
2024/01/16	1	20.80	0	0.00	20.85	1	1,241	0.08%
2024/01/11	2	21.55	0	0.00	21.55	2	1,383	0.14%
2024/01/02	0	0.00	10	22.25	22.45	-10	1,603	-0.62%
2023/12/26	0	0.00	5	22.60	22.60	-5	1,648	-0.30%
2023/12/25	3	22.40	0	0.00	22.25	3	1,661	0.18%
2023/12/20	1	23.40	0	0.00	23.35	1	1,686	0.06%
2023/12/19	5	23.20	0	0.00	23.00	5	1,681	0.30%
2023/12/18	0	0.00	14	23.76	23.60	-14	1,683	-0.83%
2023/12/15	1	22.90	0	0.00	23.05	1	1,646	0.06%
2023/12/14	0	0.00	1	22.80	22.70	-1	1,686	-0.06%
2023/12/13	7	22.70	0	0.00	22.50	7	1,703	0.41%
2023/12/12	1	22.50	0	0.00	22.55	1	1,740	0.06%
2023/12/08	2	22.90	0	0.00	23.05	2	1,916	0.10%
2023/12/06	6	22.97	0	0.00	23.00	6	2,049	0.29%
2023/12/05	10	23.23	0	0.00	23.20	10	2,165	0.46%
2023/12/04	0	0.00	7.4	23.77	23.75	-7.4	2,160	-0.34%
2023/11/30	4	23.45	0	0.00	23.35	4	2,180	0.18%
2023/11/28	0	0.00	12	23.50	23.45	-12	2,256	-0.53%
2023/11/27	0	0.00	1	23.60	23.25	-1	2,268	-0.04%
2023/11/22	0	0.00	1	23.30	23.25	-1	2,283	-0.04%
2023/11/21	5	23.35	0	0.00	23.40	5	2,282	0.22%
2023/11/17	0	0.00	5	23.60	23.40	-5	2,294	-0.22%
2023/11/16	0	0.00	1	23.60	23.35	-1	2,293	-0.04%
2023/11/14	0	0.00	2	21.90	22.10	-2	2,257	-0.09%
2023/11/13	1	22.00	0	0.00	22.00	1	2,287	0.04%
2023/11/09	0	0.00	3	22.80	22.75	-3	2,368	-0.13%
2023/11/08	12	22.25	2	22.70	22.65	10	2,406	0.42%
2023/11/03	2	22.25	0	0.00	22.25	2	2,481	0.08%
2023/10/31	1	21.40	0	21.85	21.35	1	2,717	0.04%
2023/10/30	0	0.00	0	21.90	21.70	0	2,985	0.00%
2023/10/24	2	21.60	0	0.00	21.75	2	3,357	0.06%
2023/10/19	9	22.24	0	0.00	22.10	9	3,411	0.26%
2023/10/17	0	0.00	0.1	23.15	23.05	-0.1	3,277	0.00%
2023/10/16	1	23.25	15	23.30	23.50	-14	3,300	-0.42%
2023/10/13	1	22.95	0	0.00	22.90	1	3,329	0.03%
2023/10/06	5	23.40	0	0.00	23.75	5	3,291	0.15%
2023/10/05	2	23.60	0	0.00	23.60	2	3,291	0.06%
2023/10/04	4	23.45	0	0.00	23.40	4	3,293	0.12%
2023/10/03	2	24.10	0	0.00	23.95	2	3,283	0.06%
2023/09/27	1	24.15	0	0.00	24.40	1	3,250	0.03%
2023/09/22	0	0.00	5	25.75	25.45	-5	3,172	-0.16%
2023/09/20	0	0.00	5	26.60	26.10	-5	3,145	-0.16%
2023/09/19	0	0.00	1	26.35	26.35	-1	3,136	-0.03%
2023/09/13	1	26.65	1	26.50	26.45	0	2,970	0.00%
2023/09/08	1	26.25	1	26.25	26.25	0	2,718	0.00%
2023/09/05	2	25.00	0	0.00	25.00	2	2,556	0.08%
2023/09/04	0	0.00	21	25.49	25.45	-21	2,531	-0.83%
2023/09/01	0	0.00	1	24.45	24.30	-1	2,479	-0.04%
2023/08/31	0	0.00	1	24.10	24.15	-1	2,478	-0.04%
2023/08/29	0	0.00	0	23.00	23.30	0	2,463	0.00%
2023/08/28	1	23.10	0	0.00	22.75	1	2,467	0.04%
2023/08/23	6	23.09	0	0.00	23.05	6	2,480	0.24%
2023/08/21	1	23.30	0	0.00	23.50	1	2,467	0.04%
2023/08/18	0	0.00	1.5	23.63	23.80	-1.5	2,462	-0.06%
2023/08/17	5	23.12	0	0.00	23.35	5	2,440	0.20%
2023/08/16	7	23.75	0	0.00	23.50	7	2,406	0.29%
2023/08/10	5	25.30	0	0.00	25.65	5	2,277	0.22%
2023/08/08	0	0.00	1	26.05	25.65	-1	2,190	-0.05%
2023/08/07	0	0.00	15	25.83	25.80	-15	2,127	-0.71%
2023/08/04	0	0.00	1	25.00	25.40	-1	2,050	-0.05%
2023/08/02	0	0.00	2	26.60	25.55	-2	1,954	-0.10%
2023/07/31	1	24.20	0	0.00	24.30	1	1,636	0.06%
2023/07/28	21	23.60	0	0.00	23.25	21	1,510	1.39%
2023/07/27	2	22.70	3	22.85	22.85	-1	1,440	-0.07%
2023/07/26	0	0.00	5	22.40	22.25	-5	1,382	-0.36%
2023/07/25	4.1	21.77	0.2	22.05	22.10	3.9	1,344	0.29%
2023/07/24	12	22.06	0	0.00	22.00	12	1,306	0.92%
2023/07/21	11.3	22.53	0	0.00	22.45	11.3	1,266	0.89%
2023/07/19	5.3	22.52	0	0.00	22.85	5.3	1,201	0.44%
2023/07/17	0	0.00	0.2	22.44	22.55	-0.2	1,139	-0.01%
2023/07/13	0	22.40	1	22.50	22.45	-1	1,133	-0.09%
2023/07/12	0	22.55	0	0.00	22.40	0	1,136	0.00%
2023/07/11	0	22.70	0	0.00	22.65	0	1,139	0.00%
2023/07/10	0	22.85	0	0.00	22.70	0	1,145	0.00%
2023/06/14	0	0.00	0	24.00	24.15	0	1,415	0.00%
2023/06/13	0	24.00	0	23.85	24.00	0	1,452	0.00%
2023/06/12	0	0.00	0.4	24.20	24.10	-0.4	1,482	-0.03%
2023/06/09	0	24.20	0	0.00	24.20	0	1,585	0.00%
2023/06/08	0	24.15	2	24.00	24.05	-2	1,661	-0.12%
2023/06/07	0	24.20	0	0.00	24.05	0	1,698	0.00%
2023/06/06	0	24.29	0.2	24.15	24.30	-0.2	1,717	-0.01%
2023/06/05	0	23.95	0	0.00	24.30	0	1,732	0.00%
2023/06/02	0	23.85	0	0.00	23.75	0	1,752	0.00%
2023/06/01	0	23.65	0	23.65	23.60	0	1,864	0.00%
2023/05/31	2	23.70	0	0.00	23.60	2	1,881	0.11%
2023/05/30	1	23.85	0.1	23.90	23.90	0.9	1,944	0.05%
2023/05/29	0	24.30	0	0.00	23.85	0	1,983	0.00%
2023/05/26	0	24.05	0	0.00	24.30	0	1,990	0.00%
2023/05/25	1	24.30	0	0.00	24.20	1	2,005	0.05%
2023/05/23	2	24.48	0	0.00	24.60	2	2,030	0.10%
2023/05/22	0	24.40	0	0.00	24.45	0	2,039	0.00%
2023/05/19	0	24.04	0	0.00	24.15	0	2,042	0.00%
2023/05/18	0	23.95	0	0.00	23.95	0	2,045	0.00%
2023/05/17	0	23.95	0	0.00	24.15	0	2,044	0.00%
2023/05/16	0	23.75	0	0.00	23.65	0	2,050	0.00%
2023/05/15	4	23.25	0	0.00	23.20	4	2,041	0.20%
2023/05/12	0	23.50	0	0.00	23.50	0	2,076	0.00%
2023/05/11	0	23.50	0	0.00	23.30	0	2,091	0.00%
2023/05/10	0	23.65	0	0.00	23.80	0	2,083	0.00%
2023/05/09	0	23.65	0	0.00	23.75	0	2,107	0.00%
2023/05/08	0	24.05	0	0.00	23.95	0	2,154	0.00%
2023/05/05	2	24.10	0	0.00	24.15	2	2,296	0.09%
2023/05/04	0	24.35	0	0.00	24.60	0	2,351	0.00%
2023/05/03	1	24.40	0	0.00	24.05	1	2,434	0.04%
2023/05/02	0	25.15	0	0.00	24.85	0	2,444	0.00%
2023/04/28	0	25.05	0	0.00	25.05	0	2,520	0.00%
2023/04/27	0	25.15	10	25.01	25.05	-10	2,597	-0.38%
2023/04/26	0	24.85	2	24.70	25.00	-2	2,633	-0.08%
2023/04/25	0	25.40	0	0.00	24.90	0	2,677	0.00%
2023/04/24	0	25.35	0	0.00	25.35	0	2,745	0.00%
2023/04/21	0	25.35	0	0.00	25.05	0	2,853	0.00%
2023/04/20	2	25.70	0	0.00	25.55	2	3,105	0.06%
2023/04/19	1	26.16	0	0.00	26.15	1	3,129	0.03%
2023/04/18	0	26.80	0	0.00	26.75	0	3,150	0.00%
2023/04/14	0	26.80	0	0.00	27.00	0	3,221	0.00%
2023/04/11	2	26.65	0	0.00	26.70	2	3,356	0.06%
2023/04/07	0	27.05	0	0.00	27.05	0	3,535	0.00%
2023/03/22	0	0.00	2	26.40	26.15	-2	4,585	-0.04%
2023/03/20	0	0.00	7	27.11	27.10	-7	5,044	-0.14%
2023/03/17	0	0.00	6	26.63	26.75	-6	5,337	-0.11%
2023/03/13	2	26.20	0	0.00	26.00	2	5,115	0.04%
2023/03/08	6	28.08	4	28.25	28.05	2	5,104	0.04%
2023/03/07	4	28.30	5	28.41	28.35	-1	5,078	-0.02%
2023/03/06	6	28.34	22	28.38	28.20	-16	5,067	-0.32%
2023/03/03	3	27.50	5	27.79	27.55	-2	4,959	-0.04%
2023/03/02	10	27.85	4	28.10	27.55	6	4,946	0.12%
2023/03/01	2	28.10	0	0.00	27.70	2	4,870	0.04%
2023/02/24	3	28.43	4	28.63	28.55	-1	4,828	-0.02%
2023/02/23	1	28.20	1	28.50	28.25	0	4,801	0.00%
2023/02/22	2	28.40	8	28.59	28.45	-6	4,803	-0.12%
2023/02/21	2	28.05	2	28.15	28.15	0	4,793	0.00%
2023/02/20	0	0.00	1	27.95	28.00	-1	4,800	-0.02%
2023/02/15	21	27.69	27	27.70	27.70	-6	4,815	-0.12%
2023/02/14	10	27.90	13	27.58	27.90	-3	4,801	-0.06%
2023/02/13	4	26.94	4	27.15	27.35	0	4,788	0.00%
2023/02/10	3	26.98	3	26.70	26.70	0	4,791	0.00%
2023/02/09	2	27.30	0	0.00	27.20	2	4,769	0.04%
2023/02/08	4	27.64	29	27.70	27.55	-25	4,757	-0.53%
2023/02/07	0	0.00	2	27.80	27.80	-2	4,760	-0.04%
2023/02/06	40	27.48	1	27.60	27.45	39	4,745	0.82%
2023/02/03	12	27.92	1	27.65	27.20	11	4,696	0.23%
2023/02/02	7	28.61	1	28.50	28.35	6	4,543	0.13%
2023/02/01	0	0.00	3	28.82	29.20	-3	4,474	-0.07%
2023/01/31	4	28.16	1	28.65	28.15	3	4,374	0.07%
2023/01/30	6	29.20	4	28.65	28.70	2	4,323	0.05%
2023/01/17	1	28.00	1	28.25	29.10	0	4,240	0.00%
2023/01/13	1	28.10	6	28.00	28.05	-5	4,131	-0.12%
2023/01/12	0	0.00	2	28.30	28.40	-2	4,116	-0.05%
2023/01/11	0	0.00	5	28.19	28.30	-5	4,036	-0.12%
2023/01/10	81	27.97	69	27.60	28.00	12	3,929	0.31%
2023/01/09	0	0.00	8	26.50	26.80	-8	3,662	-0.22%
2023/01/06	0	0.00	23	26.00	26.50	-23	3,617	-0.64%
2023/01/03	2	26.75	2	27.00	26.70	0	3,506	0.00%
2022/12/30	0	0.00	2	26.53	26.40	-2	3,446	-0.06%
2022/12/28	1	27.00	0	0.00	27.10	1	3,335	0.03%
2022/12/23	31	26.55	33	26.54	26.50	-2	3,055	-0.07%
2022/12/22	32	25.00	6	25.54	26.20	26	2,820	0.92%
2022/12/19	3	24.62	0	0.00	24.40	3	2,562	0.12%
2022/12/16	4	25.28	3	25.52	25.25	1	2,508	0.04%
2022/12/15	0	0.00	1	26.10	25.80	-1	2,413	-0.04%
2022/12/14	0	0.00	5	25.14	25.35	-5	2,253	-0.22%
2022/12/13	31	25.70	32	25.52	25.90	-1	2,115	-0.05%
2022/12/12	17	24.22	27	24.73	25.60	-10	1,944	-0.51%
2022/12/09	1	24.30	33	24.34	24.35	-32	1,596	-2.00%
2022/12/06	1	21.80	0	0.00	21.70	1	1,258	0.08%
2022/12/05	3	22.45	0	0.00	22.45	3	1,245	0.24%
2022/12/01	10	22.30	0.4	22.40	22.10	9.6	1,228	0.78%
2022/11/30	3	22.57	2.1	22.50	22.35	1	1,197	0.08%
2022/11/29	0	0.00	1	21.40	21.55	-1	1,118	-0.09%
2022/11/28	1	20.90	0	0.00	21.60	1	1,131	0.09%
2022/11/24	0	0.00	2	20.85	20.95	-2	1,107	-0.18%
2022/11/21	2	20.40	0	0.00	20.40	2	1,127	0.18%
2022/11/18	0	0.00	1	20.75	20.70	-1	1,133	-0.09%
2022/11/14	0	0.00	0.1	20.85	20.85	-0.1	1,094	-0.01%
2022/11/07	1	19.80	2	20.10	20.05	-1	1,075	-0.09%
2022/10/27	0	0.00	1	20.00	20.00	-1	1,230	-0.08%
2022/10/17	1	19.20	0	0.00	19.45	1	1,366	0.07%
2022/09/29	0.1	20.15	0	0.00	20.20	0.1	1,538	0.01%
2022/09/27	1	20.25	0	0.00	20.35	1	1,493	0.07%
2022/09/26	4	20.69	0	0.00	20.65	4	1,471	0.27%
2022/09/19	0.6	22.50	0	0.00	22.40	0.6	1,458	0.04%
2022/09/16	0	23.20	0	0.00	23.10	0	1,452	0.00%
2022/09/14	1	23.00	0	0.00	23.00	1	1,469	0.07%
2022/09/08	0	0.00	0.5	23.20	23.20	-0.5	1,468	-0.03%
2022/09/02	1	23.25	0	0.00	22.85	1	1,457	0.07%
2022/08/31	2	23.70	0	0.00	23.65	2	1,440	0.14%
2022/08/16	1	24.01	2	24.10	24.00	-1	1,417	-0.07%
2022/08/12	2	23.98	0	0.00	23.95	2	1,419	0.14%
2022/08/11	2	23.65	0	0.00	23.65	2	1,412	0.14%
2022/08/09	1	23.00	2	23.00	23.00	-1	1,400	-0.07%
2022/08/05	3	22.85	0	0.00	22.85	3	1,382	0.22%
2022/08/04	20	22.85	0	0.00	22.75	20	1,417	1.41%
2022/08/03	1	24.90	3	24.78	24.80	-2	1,338	-0.15%
2022/07/29	2.1	25.05	0	0.00	25.15	2.1	1,416	0.15%
2022/07/28	5	25.10	0	0.00	25.05	5	1,412	0.36%
2022/07/27	3	28.18	6	27.73	27.85	-3	1,352	-0.22%
2022/07/26	3	28.43	2	28.60	28.40	1	1,290	0.08%
2022/07/21	1	28.30	0	0.00	28.30	1	1,283	0.08%
2022/07/14	0	0.00	1	27.05	27.15	-1	1,292	-0.08%
2022/07/12	2	26.25	0	0.00	25.85	2	1,265	0.16%
2022/07/08	3	27.87	0	0.00	27.85	3	1,235	0.24%
2022/07/07	1	27.60	0	0.00	28.30	1	1,222	0.08%
2022/07/06	0	28.60	0	0.00	28.50	0	1,206	0.00%
2022/06/15	2	32.15	1	32.25	32.20	1	1,727	0.06%
2022/06/14	0	0.00	1	32.20	32.20	-1	1,749	-0.06%
2022/06/08	0	0.00	0.5	32.80	32.85	-0.5	1,848	-0.03%
2022/05/31	0	0.00	6	31.38	31.40	-6	2,158	-0.28%
2022/05/30	1	31.00	0	0.00	31.35	1	2,347	0.04%
2022/05/24	1	30.80	0	0.00	30.80	1	2,629	0.04%
2022/05/20	4	31.07	0	0.00	31.10	4	2,740	0.15%
2022/05/19	0	0.00	3	30.50	30.75	-3	2,790	-0.11%
2022/05/18	1	31.15	0	0.00	31.10	1	2,821	0.04%
2022/05/12	3	29.30	0	0.00	28.85	3	3,237	0.09%
2022/05/11	1.1	30.30	0	0.00	30.05	1.1	3,340	0.03%
2022/05/10	2	30.35	1	30.45	30.70	1	3,403	0.03%
2022/05/06	4	33.01	1	33.05	33.05	3	3,367	0.09%
2022/05/03	0	0.00	1	33.25	33.40	-1	3,420	-0.03%
2022/04/28	0	0.00	5	32.70	32.95	-5	3,471	-0.14%
2022/04/27	6	32.69	1	33.15	32.55	5	3,479	0.14%
2022/04/26	1	33.20	1	33.30	33.30	0	3,528	0.00%
2022/04/25	3	33.02	5	33.20	33.10	-2	3,560	-0.06%
2022/04/21	3	33.72	3	33.85	33.80	0	3,579	0.00%
2022/04/20	3	33.55	0	0.00	33.85	3	3,598	0.08%
2022/04/19	4	33.30	5	33.34	33.45	-1	3,615	-0.03%
2022/04/18	1	33.05	0	0.00	33.15	1	3,647	0.03%
2022/04/15	0	0.00	4	33.45	33.50	-4	3,724	-0.11%
2022/04/14	0	0.00	1	33.85	33.95	-1	3,927	-0.03%
2022/04/13	6	33.69	0	0.00	33.90	6	3,968	0.15%
2022/04/11	1	33.60	0	0.00	33.60	1	4,014	0.02%
2022/04/01	1	34.90	0	0.00	35.25	1	4,000	0.02%
2022/03/31	1	35.15	0	0.00	35.00	1	4,005	0.02%
2022/03/28	1	35.05	1	35.45	35.50	0	4,145	0.00%
2022/03/25	7	35.89	4	35.94	35.95	3	4,160	0.07%
2022/03/24	5	35.88	0	0.00	35.90	5	4,090	0.12%
2022/03/23	1	35.40	2	35.35	35.55	-1	4,031	-0.02%
2022/03/21	1	35.15	0	0.00	35.15	1	4,003	0.02%
2022/03/17	1	34.10	0	0.00	34.45	1	4,082	0.02%
2022/03/16	0.9	34.00	0	0.00	33.70	0.9	4,092	0.02%
2022/03/15	5	33.82	0	0.00	33.80	5	4,108	0.12%
2022/03/14	8	34.24	0	0.00	34.15	8	4,155	0.19%
2022/03/10	1	34.30	0	0.00	34.30	1	4,201	0.02%
2022/03/09	3	33.95	0	0.00	34.00	3	4,225	0.07%
2022/03/08	2	34.15	0	0.00	33.70	2	4,261	0.05%
2022/03/07	2	34.65	0	0.00	34.60	2	4,226	0.05%
2022/03/04	2	35.98	1	36.20	35.60	1	4,253	0.02%
2022/03/03	2	36.10	15	36.12	36.25	-13	4,266	-0.30%
2022/03/02	0	0.00	2	35.40	35.45	-2	4,168	-0.05%
2022/03/01	3	35.22	5	35.30	35.60	-2	4,205	-0.05%
2022/02/25	2	34.43	0	0.00	34.55	2	4,292	0.05%
2022/02/24	5	34.58	7	34.52	34.20	-2	4,334	-0.05%
2022/02/23	0	0.00	1.1	34.91	35.05	-1.1	4,351	-0.02%
2022/02/22	9	35.03	4	35.80	34.90	5	4,492	0.11%
2022/02/21	4	35.58	1	35.75	35.50	3	4,532	0.07%
2022/02/17	1.1	35.44	0	0.00	35.25	1.1	4,631	0.02%
2022/02/16	0.2	34.83	0	0.00	35.35	0.2	4,720	0.00%
2022/02/15	0	0.00	1	35.40	35.25	-1	4,848	-0.02%
2022/02/14	2	35.95	5	35.90	35.55	-3	4,982	-0.06%
2022/02/11	3	35.72	16	35.67	35.65	-13	5,007	-0.26%
2022/02/10	1	34.90	0	0.00	35.10	1	4,961	0.02%
2022/02/08	0	0.00	15.3	34.55	34.55	-15.3	5,261	-0.29%
2022/01/25	1	33.00	0	0.00	33.00	1	5,690	0.02%
2022/01/24	0.1	33.35	0	0.00	33.35	0.1	5,776	0.00%
2022/01/21	0	0.00	1	34.05	33.90	-1	5,853	-0.02%
2022/01/19	1	34.80	0	0.00	34.20	1	6,055	0.02%
2022/01/13	10	34.07	1	34.20	34.00	9	6,756	0.13%
2022/01/11	1	33.45	33	33.50	33.55	-32	7,192	-0.44%
2022/01/10	1	33.85	0	0.00	33.80	1	7,561	0.01%
2022/01/07	6	35.46	7	34.96	34.75	-1	7,773	-0.01%
2022/01/06	3	35.05	4	34.95	35.00	-1	8,183	-0.01%
2021/12/30	0	0.00	10.1	34.85	34.70	-10.1	10,188	-0.10%
2021/12/29	0	0.00	6	34.60	34.80	-6	10,745	-0.06%
2021/12/27	6	34.40	0	0.00	34.30	6	11,903	0.05%
2021/12/24	0	0.00	3	34.87	34.60	-3	12,609	-0.02%
2021/12/22	0	0.00	1	34.70	34.65	-1	16,436	-0.01%
2021/12/21	0	0.00	2	34.03	34.10	-2	17,341	-0.01%
2021/12/20	5	33.50	0	0.00	33.55	5	18,710	0.03%
2021/12/16	2	33.30	0	0.00	33.30	2	19,482	0.01%
2021/12/15	5	33.35	0	0.00	33.35	5	19,611	0.03%
2021/12/14	8	33.70	0	0.00	33.50	8	19,983	0.04%
2021/12/13	2	33.75	0	0.00	33.80	2	20,189	0.01%
2021/12/10	2	34.33	0	0.00	34.30	2	20,181	0.01%
2021/12/08	6	35.13	3	35.05	34.90	3	20,189	0.01%
2021/12/07	0	0.00	1	35.20	35.10	-1	20,142	0.00%
2021/12/06	0	0.00	3	34.60	34.65	-3	20,117	-0.01%
2021/12/03	3	34.35	17	34.42	34.30	-14	20,129	-0.07%
2021/12/02	2	33.75	0	0.00	33.75	2	20,109	0.01%
2021/12/01	0	0.00	3	34.30	34.20	-3	20,143	-0.01%
2021/11/30	5	34.00	3	33.90	33.90	2	20,191	0.01%
2021/11/29	8.1	34.07	5.8	33.81	34.15	2.3	20,235	0.01%
2021/11/26	1	35.10	10	35.55	35.15	-9	20,251	-0.04%
2021/11/25	7	35.90	2.1	35.80	35.75	4.9	20,268	0.02%
2021/11/24	10	35.64	1	35.66	35.90	9	20,156	0.04%
2021/11/23	4	34.94	1	35.10	34.85	3	20,057	0.01%
2021/11/22	4	34.83	0	0.00	34.85	4	20,073	0.02%
2021/11/19	3	35.05	2.2	35.07	35.00	0.8	20,029	0.00%
2021/11/18	1	34.95	0	0.00	35.05	1	19,973	0.01%
2021/11/17	1	35.25	1	35.25	35.00	0	19,924	0.00%
2021/11/16	0.9	35.35	0	0.00	35.35	0.9	19,846	0.00%
2021/11/15	18	35.53	2	35.60	35.50	16	19,865	0.08%
2021/11/12	31	36.29	7	36.04	35.90	24	19,827	0.12%
2021/11/11	21	35.84	12	35.91	35.75	9	19,643	0.05%
2021/11/10	6	36.81	6.5	37.02	36.15	-0.5	19,500	0.00%
2021/11/09	4	36.56	14	36.47	36.50	-10	19,246	-0.05%
2021/11/08	15	36.40	4	36.61	36.30	11	19,157	0.06%
2021/11/05	3	37.00	4	36.88	36.90	-1	18,943	-0.01%
2021/11/04	0.2	36.57	20	36.60	36.50	-19.8	18,908	-0.10%
2021/11/03	31	36.52	10	36.35	36.50	21	18,843	0.11%
2021/11/02	6.2	36.61	27	36.58	36.30	-20.8	18,774	-0.11%
2021/11/01	26	37.26	0.7	37.44	37.25	25.3	18,807	0.13%
2021/10/29	11.8	37.06	0	0.00	37.15	11.8	18,740	0.06%
2021/10/28	1.1	37.00	2.2	36.76	36.75	-1.1	18,731	-0.01%
2021/10/27	0	0.00	1	37.10	37.40	-1	18,723	-0.01%
2021/10/26	11.2	37.30	1	37.15	37.10	10.2	18,806	0.05%
2021/10/25	3.3	38.06	2	37.98	38.15	1.3	18,698	0.01%
2021/10/22	25.3	38.15	0.5	37.70	37.45	24.8	18,631	0.13%
2021/10/21	0	0.00	1	38.75	39.35	-1	18,376	-0.01%
2021/10/20	6.7	38.94	0	0.00	38.85	6.7	18,247	0.04%
2021/10/19	7	39.86	12.2	40.08	40.05	-5.2	18,122	-0.03%
2021/10/18	21	40.16	41	40.40	39.90	-20.1	17,952	-0.11%
2021/10/15	31.1	39.35	0	0.00	39.35	31.1	17,673	0.18%
2021/10/14	26.1	39.24	25	39.93	39.50	1.1	17,490	0.01%
2021/10/13	5	42.50	1	42.70	41.40	4	16,976	0.02%
2021/10/12	34.1	44.03	38	43.74	42.45	-3.9	16,720	-0.02%
2021/10/08	18	43.40	5	43.25	43.20	13	16,080	0.08%
2021/10/07	11	43.26	20.2	44.02	44.50	-9.2	15,724	-0.06%
2021/10/06	34.1	44.29	15	44.92	43.95	19.1	15,314	0.12%
2021/10/05	9	43.87	10	44.07	45.10	-1	14,841	-0.01%
2021/10/04	29	44.92	29	44.34	43.20	0	14,349	0.00%
2021/10/01	14	44.74	19	44.48	44.45	-5	13,867	-0.04%
2021/09/30	114	46.31	121.2	46.55	46.30	-7.2	13,336	-0.05%	大買/大賣/
2021/09/29	151	45.76	162	46.01	46.15	-11	12,071	-0.09%	大買/大賣/
2021/09/28	50	43.42	78	43.15	43.95	-28	9,851	-0.28%
2021/09/27	21	41.96	106.3	42.37	43.10	-85.3	10,849	-0.79%	大賣/
2021/09/24	7	38.41	63	38.90	39.30	-56	10,371	-0.54%
2021/09/23	10	36.68	18	37.39	38.50	-8	10,127	-0.08%
2021/09/22	6	35.77	16	35.64	36.30	-10	9,916	-0.10%
2021/09/17	10	35.50	3	35.98	36.10	7	9,856	0.07%
2021/09/16	7	35.32	10	35.66	35.50	-3	9,546	-0.03%
2021/09/15	4	35.26	10	35.20	35.00	-6	9,383	-0.06%
2021/09/13	11	35.51	1	35.25	35.55	10	9,457	0.11%
2021/09/10	0	0.00	1	35.10	35.20	-1	9,522	-0.01%
2021/09/09	1	34.35	0	0.00	34.40	1	9,570	0.01%
2021/09/08	7	34.59	6	35.02	34.60	1	9,607	0.01%
2021/09/07	2	35.30	2	35.10	35.30	0	9,788	0.00%
2021/09/06	12	35.19	0	0.00	34.95	12	9,829	0.12%
2021/09/03	5	36.01	8	36.01	35.85	-3	9,820	-0.03%
2021/09/02	12	35.39	0	0.00	35.10	12	9,893	0.12%
2021/09/01	15	39.33	33	39.44	39.40	-18	9,867	-0.18%
2021/08/31	0	0.00	5	39.45	39.50	-5	9,833	-0.05%
2021/08/27	2	39.25	0	0.00	39.20	2	10,221	0.02%
2021/08/26	0	0.00	5	39.20	39.10	-5	10,416	-0.05%
2021/08/25	7	38.47	0	0.00	38.65	7	11,046	0.06%
2021/08/24	0	0.00	4	38.76	38.60	-4	11,173	-0.04%
2021/08/23	1	38.05	0	0.00	38.00	1	11,436	0.01%
2021/08/19	0	0.00	3	36.87	36.55	-3	11,668	-0.03%
2021/08/18	23	35.76	8	35.26	36.30	15	12,004	0.12%
2021/08/17	0.1	36.40	0	0.00	35.80	0.1	12,333	0.00%
2021/08/16	1	36.35	0	0.00	36.40	1	12,405	0.01%
2021/08/13	4.1	37.27	16	37.45	37.05	-11.9	12,531	-0.09%
2021/08/12	2	37.78	1	37.80	37.85	1	12,625	0.01%
2021/08/11	1.1	37.99	0	0.00	37.60	1.1	12,735	0.01%
2021/08/10	20	38.05	0	0.00	38.40	20	12,857	0.16%
2021/08/09	12	38.17	2	38.28	38.10	10	12,979	0.08%
2021/08/06	0	0.00	1	38.60	38.65	-1	13,103	-0.01%
2021/08/05	47.1	38.47	1	38.60	38.35	46.1	13,204	0.35%
2021/08/04	1	39.85	60	39.80	39.90	-59	13,244	-0.45%
2021/08/03	4	39.86	0	0.00	39.85	4	13,479	0.03%
2021/08/02	2	40.28	3	40.35	40.55	-1	13,761	-0.01%
2021/07/30	1	39.35	3	39.90	39.70	-2	14,299	-0.01%
2021/07/26	0	0.00	2	39.20	39.00	-2	15,191	-0.01%
2021/07/23	0	0.00	15	39.03	39.10	-15	15,448	-0.10%
2021/07/22	2	38.02	0	0.00	37.90	2	15,475	0.01%
2021/07/21	2.1	37.99	30	38.24	37.65	-27.9	15,590	-0.18%
2021/07/20	1	38.50	1	38.55	38.40	0	15,616	0.00%
2021/07/19	30	39.25	0	0.00	39.25	30	15,751	0.19%
2021/07/16	0.1	38.50	0	0.00	38.80	0.1	16,273	0.00%
2021/07/15	0	0.00	1	38.55	38.80	-1	16,387	-0.01%
2021/07/14	1	37.00	0	0.00	37.70	1	16,735	0.01%
2021/07/13	16	37.47	8	37.48	37.35	8	17,169	0.05%
2021/07/12	22	38.70	0	0.00	38.30	22	17,598	0.13%
2021/07/09	1	38.75	2	38.75	38.70	-1	18,127	-0.01%
2021/07/08	5	38.67	8	38.55	38.85	-3	18,268	-0.02%
2021/07/07	39	38.59	15	38.18	38.15	24	18,376	0.13%
2021/07/06	52	38.83	15	39.19	39.20	37	18,553	0.20%
2021/07/05	18	39.31	60.5	39.14	39.20	-42.5	18,734	-0.23%
2021/07/02	87	41.93	49.5	42.80	39.05	37.5	18,592	0.20%
2021/07/01	38	39.33	71	40.70	41.60	-33	16,770	-0.20%
2021/06/30	0	0.00	86	37.40	37.85	-86	16,020	-0.54%
2021/06/29	11	37.38	3	37.20	37.00	8	16,016	0.05%
2021/06/28	2	36.45	11	36.91	37.20	-9	16,233	-0.06%
2021/06/25	90	36.67	0	0.00	36.50	90	16,401	0.55%
2021/06/24	5	36.75	3	36.90	36.90	2	16,599	0.01%
2021/06/23	4.5	36.28	1	37.05	36.25	3.5	16,759	0.02%
2021/06/22	1.2	36.17	1	36.65	36.15	0.2	16,898	0.00%
2021/06/21	2	35.25	1	35.45	35.20	1	17,031	0.01%
2021/06/18	41	36.39	4	36.36	36.20	37	17,123	0.22%
2021/06/17	0	0.00	4	36.81	36.80	-4	17,349	-0.02%
2021/06/16	3.1	36.92	3	37.53	36.50	0.1	17,461	0.00%
2021/06/15	1	36.25	5	36.20	36.45	-4	17,428	-0.02%
2021/06/11	3	36.13	59	36.20	36.15	-56	17,474	-0.32%
2021/06/10	0	0.00	11	36.41	36.45	-11	17,662	-0.06%
2021/06/09	3	36.47	12	37.10	36.50	-9	17,718	-0.05%
2021/06/08	13	37.19	17	37.05	37.05	-4	17,866	-0.02%
2021/06/07	27	37.35	63	37.32	37.20	-36	18,242	-0.20%
2021/06/04	3	37.45	7	37.60	37.45	-4	18,638	-0.02%
2021/06/02	26	37.46	2	37.88	36.60	24	20,601	0.12%
2021/05/31	17	35.67	0	0.00	35.60	17	21,267	0.08%
2021/05/28	0	0.00	1	35.00	34.85	-1	21,037	0.00%
2021/05/27	20.1	33.97	1	33.90	34.20	19.1	21,094	0.09%
2021/05/26	84.1	34.04	5	34.07	34.05	79.1	21,248	0.37%
2021/05/25	0	0.00	7	35.07	35.50	-7	21,140	-0.03%
2021/05/24	35	32.54	2	32.65	32.30	33	21,628	0.15%
2021/05/21	1	31.75	1.1	31.95	32.25	-0.1	22,278	0.00%
2021/05/20	2	31.50	0	0.00	30.85	2	22,314	0.01%
2021/05/19	1	32.00	1	31.10	32.10	0	22,379	0.00%
2021/05/17	1	28.65	10	29.10	29.00	-9	22,431	-0.04%
2021/05/14	4	32.80	0	0.00	31.80	4	22,296	0.02%
2021/05/13	5.1	32.12	8	30.92	31.65	-2.9	22,147	-0.01%
2021/05/12	1	34.70	1	32.35	32.20	0	22,025	0.00%
2021/05/11	9	35.58	7	35.41	35.00	2	21,745	0.01%
2021/05/10	12	36.75	6	36.61	36.90	6	21,516	0.03%
2021/05/07	41	36.28	15	36.80	36.55	26	21,201	0.12%
2021/05/06	37	40.08	6	39.16	39.75	31	20,640	0.15%
2021/05/05	3	40.70	22	40.03	39.85	-19	20,309	-0.09%
2021/05/04	6	39.27	14.2	39.04	39.05	-8.2	20,186	-0.04%
2021/05/03	4	44.08	43	44.38	43.15	-39	19,931	-0.20%
2021/04/29	0	0.00	28	43.24	43.75	-28	19,648	-0.14%
2021/04/28	6	41.99	16	42.35	42.20	-10	19,415	-0.05%
2021/04/27	10	42.15	6	43.18	42.40	4	19,387	0.02%
2021/04/26	31	42.92	2	42.80	42.90	29	19,333	0.15%
2021/04/23	49	42.54	0	42.15	42.15	49	19,330	0.25%
2021/04/22	10	46.25	25	44.82	43.90	-15	19,196	-0.08%
2021/04/21	37	43.56	10.1	42.76	43.85	26.9	18,650	0.14%
2021/04/20	20	43.59	62	43.53	43.50	-42	18,536	-0.23%
2021/04/19	17	44.09	14	44.32	45.40	3	18,243	0.02%
2021/04/16	109	41.00	38	40.73	41.85	71	17,802	0.40%	大買/
2021/04/15	8	39.83	84.1	39.92	39.70	-76.1	17,843	-0.43%
2021/04/14	2	37.80	1	39.00	37.75	1	17,911	0.01%
2021/04/13	2	38.20	0	0.00	38.20	2	17,898	0.01%
2021/04/12	9.1	39.10	10	38.58	38.80	-1	17,800	-0.01%
2021/04/09	2	37.30	44	37.22	37.60	-42	17,620	-0.24%
2021/04/08	2	36.80	1	36.85	36.70	1	17,569	0.01%
2021/04/07	4	36.58	11	37.20	36.60	-7	17,749	-0.04%
2021/04/06	26	37.01	17	36.85	37.05	9	17,717	0.05%
2021/04/01	8	36.61	1.5	36.63	36.70	6.5	17,629	0.04%
2021/03/31	53	36.43	5	36.87	37.30	48	17,516	0.27%
2021/03/30	3	35.82	8	36.09	36.20	-5	17,267	-0.03%
2021/03/29	6	35.90	1	36.45	35.15	5	17,241	0.03%
2021/03/26	3	35.00	12.1	34.86	34.75	-9.1	17,774	-0.05%
2021/03/25	12	35.27	3	34.42	34.20	9	17,695	0.05%
2021/03/24	3	34.62	7	34.33	34.60	-4	17,537	-0.02%
2021/03/23	6	34.13	8	34.28	33.85	-2	17,399	-0.01%
2021/03/22	2	33.65	3	33.60	33.80	-1	17,312	-0.01%
2021/03/19	0	0.00	1	33.20	33.20	-1	17,702	-0.01%
2021/03/18	2	33.28	17	33.09	33.50	-15	17,826	-0.08%
2021/03/17	2	32.85	3	32.77	32.85	-1	17,767	-0.01%
2021/03/16	7	32.94	2	32.88	33.05	5	17,849	0.03%
2021/03/15	5	33.37	1	33.30	33.40	4	17,647	0.02%
2021/03/12	3	33.23	2	33.05	33.40	1	17,469	0.01%
2021/03/11	15	33.48	2	33.35	33.05	13	17,334	0.07%
2021/03/10	3	33.20	26	33.13	33.55	-23	17,100	-0.13%
2021/03/09	235	32.91	209	33.07	32.75	26	16,543	0.16%	大買/大賣/
2021/03/08	42	32.59	53.5	32.78	33.20	-11.5	15,618	-0.07%
2021/03/05	25	30.64	28	30.22	30.30	-3	14,299	-0.02%
2021/03/04	20	30.33	56	30.61	30.80	-36	13,634	-0.26%
2021/03/03	2	28.63	5	28.80	28.90	-3	12,912	-0.02%
2021/03/02	15	29.17	8	29.09	28.50	7	12,833	0.05%
2021/02/26	11	29.30	20	29.18	29.55	-9	12,619	-0.07%
2021/02/25	7	28.57	5	28.65	29.05	2	12,458	0.02%
2021/02/24	6	28.46	0	0.00	28.20	6	12,239	0.05%
2021/02/23	3	28.42	161	28.43	29.85	-158	11,405	-1.39%	大賣/鉅額交易
2021/02/22	3	27.05	3	26.67	27.15	0	10,711	0.00%
2021/02/19	15	26.60	7	26.65	26.70	8	10,613	0.08%
2021/02/18	0	0.00	23	26.13	26.00	-23	10,517	-0.22%
2021/02/17	0	0.00	1	25.15	25.00	-1	10,474	-0.01%
2021/02/05	0	0.00	6	24.00	23.75	-6	10,436	-0.06%
2021/02/04	10	23.69	0	0.00	23.60	10	10,601	0.09%
2021/02/03	0	0.00	25	23.95	23.90	-25	11,083	-0.23%
2021/01/28	16	22.94	0	0.00	23.00	16	11,437	0.14%
2021/01/27	26	23.49	2	23.50	23.60	24	11,431	0.21%
2021/01/26	10	24.05	2	23.50	23.50	8	11,527	0.07%
2021/01/25	1	23.80	0	0.00	24.05	1	11,560	0.01%
2021/01/22	2	23.75	5	23.75	23.80	-3	11,647	-0.03%
2021/01/21	11	23.65	0	0.00	23.35	11	11,665	0.09%
2021/01/20	105	23.76	3	23.95	23.75	102	11,720	0.87%	大買/鉅額交易
2021/01/18	10	24.65	5	24.60	24.60	5	11,897	0.04%
2021/01/15	2	26.38	0	0.00	25.55	2	11,857	0.02%
2021/01/14	5	26.35	0.2	26.40	26.45	4.9	11,857	0.04%
2021/01/13	1	26.80	0	0.00	26.70	1	11,852	0.01%
2021/01/12	8	26.74	1	27.05	26.80	7	11,835	0.06%
2021/01/11	0	0.00	20	27.80	27.45	-20	11,797	-0.17%
2021/01/08	27	26.92	10	27.23	27.60	17	12,139	0.14%
2021/01/07	22	27.62	247.3	27.75	27.80	-225.3	11,721	-1.92%	大賣/鉅額交易
2021/01/06	0	0.00	5	25.62	25.30	-5	11,316	-0.04%
2021/01/05	1	25.20	5	25.39	25.40	-4	11,280	-0.04%
2021/01/04	2	25.70	8	25.81	25.75	-6	11,234	-0.05%
2020/12/31	6	25.63	7	25.25	25.45	-1	11,063	-0.01%
2020/12/30	12.6	24.98	11	25.66	24.70	1.6	10,787	0.01%
2020/12/29	1	24.85	3	24.98	24.90	-2	10,551	-0.02%
2020/12/28	8	24.74	0	0.00	24.70	8	10,456	0.08%
2020/12/25	7	24.45	3	24.68	24.50	4	10,374	0.04%
2020/12/24	0	0.00	1	24.75	24.45	-1	10,343	-0.01%
2020/12/23	10	24.11	4	24.13	24.15	6	10,293	0.06%
2020/12/22	16	24.48	35	24.66	23.90	-19	10,240	-0.19%
2020/12/21	0	0.00	9	23.67	23.65	-9	9,761	-0.09%
2020/12/18	7	22.91	0	0.00	22.90	7	9,782	0.07%
2020/12/17	2	23.15	0	0.00	23.20	2	9,962	0.02%
2020/12/16	1	23.60	1	23.55	23.65	0	10,263	0.00%
2020/12/15	59	23.91	7	23.77	23.35	52	10,737	0.48%
2020/12/14	0	0.00	10	24.72	25.00	-10	10,800	-0.09%
2020/12/11	0	0.00	1	24.13	23.70	-1	10,830	-0.01%
2020/12/10	0	0.00	5	23.86	23.55	-5	11,161	-0.04%
2020/12/07	1	23.15	0	0.00	23.20	1	12,792	0.01%
2020/12/04	0	0.00	2	23.60	23.60	-2	12,743	-0.02%
2020/12/03	0	0.00	4	22.70	22.65	-4	12,647	-0.03%
2020/12/02	7	22.61	0	0.00	22.55	7	12,928	0.05%
2020/12/01	1	23.10	0	0.00	23.15	1	12,826	0.01%
2020/11/30	0	0.00	1	23.60	23.80	-1	12,732	-0.01%
2020/11/27	0	0.00	1	23.35	23.25	-1	12,649	-0.01%
2020/11/23	0	0.00	0.1	22.90	23.35	-0.1	12,514	0.00%
2020/11/17	3	22.27	2	22.85	22.90	1	12,487	0.01%
2020/11/16	2	22.50	3	22.87	22.80	-1	12,582	-0.01%
2020/11/13	0	0.00	0.2	23.28	23.10	-0.2	12,481	0.00%
2020/11/12	7	23.41	10.1	23.85	23.45	-3.1	12,626	-0.02%
2020/11/11	13	24.65	16	24.06	23.95	-3	12,531	-0.02%
2020/11/10	3	23.10	3	22.95	23.20	0	12,053	0.00%
2020/11/09	0	0.00	17	22.59	22.95	-17	11,838	-0.14%
2020/11/06	10	22.05	0	0.00	22.25	10	11,664	0.09%
2020/11/04	0	0.00	2	22.35	22.45	-2	11,504	-0.02%
2020/11/03	4	22.48	7	22.53	22.40	-3	11,397	-0.03%
2020/11/02	0	0.00	2.4	22.29	22.20	-2.4	11,280	-0.02%
2020/10/30	2	21.93	0	0.00	21.85	2	11,172	0.02%
2020/10/29	0	0.00	7.8	22.41	22.50	-7.8	11,001	-0.07%
2020/10/28	3.8	22.30	1	22.05	22.15	2.8	10,884	0.03%
2020/10/27	6	22.11	6	22.08	22.10	0	10,722	0.00%
2020/10/26	11	21.89	2.1	22.22	21.80	9	10,449	0.09%
2020/10/23	0	0.00	3	21.80	21.65	-3	10,299	-0.03%
2020/10/20	1	21.15	0	0.00	21.15	1	10,058	0.01%
2020/10/19	8	21.71	243	21.68	21.60	-235	10,002	-2.35%	大賣/鉅額交易
2020/10/16	20	22.22	16	21.98	21.50	4	9,939	0.04%
2020/10/15	6	21.68	20	21.72	21.90	-14	9,479	-0.15%
2020/10/14	167	20.90	11.2	21.17	21.70	155.8	9,276	1.68%	大買/鉅額交易
2020/10/13	76	20.80	5.8	20.84	20.55	70.2	8,991	0.78%
2020/10/08	0	0.00	4	20.00	20.00	-4	8,727	-0.05%
2020/10/07	0	0.00	1	20.15	20.00	-1	8,717	-0.01%
2020/10/06	0	0.00	2	20.10	20.05	-2	8,698	-0.02%
2020/10/05	1	19.65	2	19.75	19.75	-1	8,660	-0.01%
2020/09/30	0	0.00	1	19.35	19.45	-1	8,616	-0.01%
2020/09/29	1	19.50	0	0.00	19.40	1	8,600	0.01%
2020/09/28	0	0.00	3.2	19.13	19.65	-3.2	8,546	-0.04%
2020/09/25	13	19.20	7	19.67	18.90	6	8,516	0.07%
2020/09/24	21	19.69	10	20.25	19.25	11	8,326	0.13%
2020/09/23	8	20.64	0.9	20.80	20.80	7.1	8,001	0.09%
2020/09/22	3	20.90	29	20.74	21.45	-26	7,815	-0.33%
2020/09/21	1	21.85	13	22.45	21.70	-12	7,557	-0.16%
2020/09/18	33	21.98	4.2	21.96	21.90	28.8	7,176	0.40%
2020/09/17	15	21.34	31	21.90	22.45	-16	6,583	-0.24%
2020/09/16	8	20.86	5	20.80	20.80	3	5,838	0.05%
2020/09/15	8	20.43	8.1	21.08	22.00	-0.1	5,536	0.00%
2020/09/14	19	20.43	0	0.00	20.55	19	5,082	0.37%
2020/09/11	31.1	22.20	27	21.32	21.00	4.1	4,814	0.08%
2020/09/10	0	0.00	140.4	21.49	21.50	-140.4	3,904	-3.60%	大賣/鉅額交易
2020/09/09	4	19.15	0	0.00	19.55	4	3,151	0.13%
2020/09/08	7	20.09	0	0.00	19.65	7	3,089	0.23%
2020/09/07	0	0.00	15	20.49	20.20	-15	2,992	-0.50%
2020/09/04	0.6	19.05	0	0.00	19.00	0.6	2,709	0.02%
2020/09/03	0	0.00	4	19.03	19.35	-4	2,709	-0.15%
2020/09/01	1	18.65	2.2	18.66	18.65	-1.2	2,688	-0.04%
2020/08/25	0	0.00	1	19.75	19.80	-1	2,766	-0.04%
2020/08/21	3	19.53	2	19.95	19.70	1	2,677	0.04%
2020/08/20	0	0.00	1	19.75	19.30	-1	2,571	-0.04%
2020/08/19	1	19.30	1	19.40	19.40	0	2,435	0.00%
2020/08/18	1	19.45	39	19.88	19.45	-38	2,370	-1.60%
2020/08/17	0	0.00	7	18.59	18.80	-7	2,200	-0.32%
2020/08/10	0	0.00	5	18.10	18.10	-5	2,577	-0.19%
2020/08/07	28	17.76	0	0.00	17.75	28	2,596	1.08%
2020/07/30	0	0.00	10	17.20	17.15	-10	2,914	-0.34%
2020/07/27	0	0.00	13	17.35	17.20	-13	3,082	-0.42%
2020/07/23	1	18.20	0	0.00	18.20	1	3,102	0.03%
2020/07/22	5	19.10	0	0.00	19.20	5	3,089	0.16%
2020/07/21	4	19.00	13	19.00	19.10	-9	3,063	-0.29%
2020/07/20	46	18.95	0	0.00	19.00	46	3,069	1.50%
2020/07/17	164	19.11	1	19.35	19.10	163	3,073	5.30%	大買/鉅額交易
2020/07/16	0	0.00	1	19.30	19.30	-1	3,097	-0.03%
2020/07/10	1	19.00	0	0.00	19.05	1	3,243	0.03%
2020/07/06	0	0.00	1	19.45	19.45	-1	3,327	-0.03%
2020/07/03	1	19.10	0	0.00	19.10	1	3,318	0.03%
2020/07/02	0	0.00	8	19.15	19.20	-8	3,350	-0.24%
2020/07/01	0	0.00	0.1	19.05	19.05	-0.1	3,378	0.00%
2020/06/30	2	18.80	0	0.00	18.95	2	3,388	0.06%
2020/06/22	10	19.20	2	19.15	19.10	8	3,545	0.23%
2020/06/19	3	18.75	1	19.00	18.65	2	3,561	0.06%
2020/06/18	0	0.00	2	19.03	19.10	-2	3,557	-0.06%
2020/06/16	5	19.05	0	0.00	19.05	5	3,630	0.14%
2020/06/12	5	18.50	0	0.00	18.70	5	3,759	0.13%
2020/06/11	0	0.00	1	19.10	18.90	-1	3,772	-0.03%
2020/06/10	5	19.45	0	0.00	19.40	5	3,726	0.13%
2020/06/09	0	0.00	1	19.55	19.55	-1	3,734	-0.03%
2020/06/08	3	19.40	0	0.00	19.45	3	3,736	0.08%
2020/06/05	1	19.40	20	19.35	19.45	-19	3,713	-0.51%
2020/06/04	0	0.00	10	19.50	19.50	-10	3,651	-0.27%
2020/06/03	0	0.00	3	19.60	19.60	-3	3,617	-0.08%
2020/06/02	3	19.55	3	19.45	19.40	0	3,557	0.00%
2020/06/01	21	19.50	5	19.55	19.35	16	3,531	0.45%
2020/05/29	0	0.00	11	19.11	19.00	-11	3,495	-0.31%
2020/05/28	0	0.00	1	19.45	19.20	-1	3,475	-0.03%
2020/05/27	0	0.00	21	19.35	19.45	-21	3,454	-0.61%
2020/05/26	20	19.55	11	19.54	19.40	9	3,424	0.26%
2020/05/25	10	19.00	0	0.00	19.00	10	3,347	0.30%
2020/05/22	5	19.50	30	19.55	19.00	-25	3,304	-0.76%
2020/05/21	12	19.33	12	19.45	19.35	0	3,226	0.00%
2020/05/20	19	19.41	0	0.00	19.20	19	3,183	0.60%
2020/05/19	60	19.38	28	19.85	19.90	32	3,085	1.04%
2020/05/15	10	18.00	0	0.00	18.15	10	2,761	0.36%
2020/05/14	2	17.65	0	0.00	17.40	2	2,711	0.07%
2020/05/11	6	18.49	1	18.65	18.15	5	2,644	0.19%
2020/05/07	0	0.00	20	18.70	19.05	-20	2,522	-0.79%
2020/05/06	6	19.10	0	0.00	18.80	6	2,476	0.24%
2020/05/04	2	17.70	0	0.00	17.75	2	2,310	0.09%
2020/04/30	0	0.00	10	17.80	18.20	-10	2,272	-0.44%
2020/04/28	10	16.55	0	0.00	16.65	10	2,152	0.46%
2020/04/27	1	16.25	0	0.00	16.45	1	2,163	0.05%
2020/04/23	10	16.10	0	0.00	16.30	10	2,125	0.47%
2020/04/22	0	0.00	1	15.70	16.05	-1	2,099	-0.05%
2020/04/21	4	15.85	0	0.00	15.80	4	2,079	0.19%
2020/04/17	0	0.00	10	16.40	16.40	-10	2,008	-0.50%
2020/04/13	1	16.50	2	16.65	16.80	-1	1,883	-0.05%
2020/04/10	2	16.15	10	16.20	16.25	-8	1,913	-0.42%
2020/04/09	13	15.60	3	15.58	15.75	10	1,903	0.53%
2020/04/08	3	15.25	7	15.15	15.35	-4	1,876	-0.21%
2020/04/07	1	14.90	0	0.00	14.90	1	1,837	0.05%
2020/04/06	1	14.25	10	14.70	14.75	-9	1,799	-0.50%
2020/03/31	11	14.09	1	14.05	14.15	10	1,731	0.58%
2020/03/30	10	13.70	1	13.40	13.90	9	1,691	0.53%
2020/03/27	0	0.00	5	13.72	13.50	-5	1,652	-0.30%
2020/03/26	8	13.62	5	13.70	13.55	3	1,596	0.19%
2020/03/25	4	13.96	0	0.00	14.00	4	1,546	0.26%
2020/03/24	5	13.10	20	12.95	13.10	-15	1,497	-1.00%
2020/03/20	0	0.00	10	12.70	12.70	-10	1,474	-0.68%
2020/03/18	3	13.05	0	0.00	12.90	3	1,338	0.22%
2020/03/17	27	14.05	0	0.00	14.10	27	1,246	2.17%
2020/03/13	0	0.00	7	16.20	16.60	-7	1,139	-0.61%
2020/03/09	2	18.75	0	0.00	18.80	2	1,052	0.19%
2020/03/02	0	0.00	2	19.65	19.45	-2	1,022	-0.20%
2020/02/21	0	0.00	10	19.60	19.65	-10	1,036	-0.96%
2020/02/19	0.8	19.30	0	0.00	19.35	0.8	1,072	0.07%
2020/02/14	0	0.00	15	19.10	19.05	-15	1,201	-1.25%
2020/02/13	3	19.10	5	19.20	19.05	-2	1,206	-0.17%
2020/02/12	20	19.10	0	0.00	19.10	20	1,250	1.60%
2020/02/06	0	0.00	1	19.15	19.20	-1	1,447	-0.07%
2020/02/05	1	18.85	0	0.00	18.85	1	1,483	0.07%
2020/02/04	11	18.95	0	0.00	18.90	11	1,492	0.74%
2020/01/31	2	19.15	0	0.00	19.10	2	1,579	0.13%
2020/01/30	10	18.80	6	19.45	19.10	4	1,656	0.24%
2020/01/20	1	20.80	0	0.00	20.75	1	1,726	0.06%
2020/01/16	0	0.00	1	20.85	20.80	-1	1,827	-0.05%
2020/01/14	5	21.10	0	0.00	20.95	5	1,998	0.25%
2020/01/07	0	0.00	10	21.55	21.60	-10	2,084	-0.48%
2020/01/06	6	22.54	5	22.50	22.00	1	2,072	0.05%
2020/01/03	5	21.75	0	0.00	21.80	5	2,007	0.25%
2019/12/31	0	0.00	4	20.85	20.80	-4	1,982	-0.20%
2019/12/23	0	0.00	1	21.30	21.25	-1	2,028	-0.05%
2019/12/17	0.2	21.30	0	0.00	21.30	0.2	2,154	0.01%
2019/12/05	1	20.50	0	0.00	20.45	1	2,397	0.04%
2019/11/28	4	21.25	0	0.00	21.25	4	2,454	0.16%
2019/11/25	2	21.20	0	0.00	21.20	2	2,434	0.08%
2019/11/22	0	0.00	0	21.40	21.40	0	2,441	0.00%
2019/11/21	1	21.35	0	0.00	21.55	1	2,445	0.04%
2019/11/20	10	21.85	0	0.00	21.70	10	2,457	0.41%
2019/11/18	0.5	21.25	0	0.00	21.25	0.5	2,448	0.02%
2019/11/15	3	21.82	0	0.00	21.65	3	2,431	0.12%
2019/11/14	2	21.65	4	21.61	21.50	-2	2,437	-0.08%
2019/11/13	1	22.50	0	0.00	22.15	1	2,371	0.04%
2019/11/12	0	0.00	66	22.47	22.55	-66	2,382	-2.77%
2019/11/11	5	22.58	0	0.00	22.40	5	2,440	0.20%
2019/11/08	1	23.50	7	23.37	23.45	-6	2,508	-0.24%
2019/11/07	10	23.00	0	0.00	23.20	10	2,443	0.41%
2019/11/06	0	0.00	5	23.02	23.00	-5	2,405	-0.21%
2019/11/04	0	0.00	2	22.85	22.85	-2	2,359	-0.08%
2019/10/31	0	0.00	0.5	22.35	22.50	-0.5	2,364	-0.02%
2019/10/30	0	0.00	5	22.65	22.60	-5	2,316	-0.22%
2019/10/28	63	22.00	9	22.46	22.60	54	2,205	2.45%
2019/10/25	7	21.91	21	21.81	22.00	-14	2,114	-0.66%
2019/10/23	10	21.55	4	21.58	21.75	6	2,121	0.28%
2019/10/22	10	21.00	0	0.00	21.20	10	2,117	0.47%
2019/10/21	0	0.00	2	20.60	20.70	-2	2,080	-0.10%
2019/10/17	0	0.00	16	19.81	20.00	-16	2,059	-0.78%
2019/10/15	0	0.00	6	19.15	19.10	-6	2,053	-0.29%
2019/10/14	2	19.45	0	0.00	19.30	2	2,059	0.10%
2019/10/08	3	19.73	0	0.00	19.65	3	2,080	0.14%
2019/10/04	0	0.00	1	20.00	19.95	-1	2,091	-0.05%
2019/09/27	1	19.85	0	0.00	19.85	1	2,168	0.05%
2019/09/26	0	0.00	5	20.20	20.05	-5	2,171	-0.23%
2019/09/24	0.7	20.60	0	0.00	20.45	0.7	2,196	0.03%
2019/09/23	0	0.00	4	20.64	20.60	-4	2,171	-0.18%
2019/09/20	0	0.00	10	20.10	20.10	-10	2,148	-0.47%
2019/09/19	1	19.90	0	0.00	19.90	1	2,150	0.05%
2019/09/18	0	0.00	11.1	20.00	19.95	-11.1	2,154	-0.52%
2019/09/17	2	20.15	0	0.00	20.20	2	2,132	0.09%
2019/09/16	3	20.62	5	20.64	20.40	-2	2,137	-0.09%
2019/09/10	10	19.23	0	0.00	19.25	10	2,073	0.48%
2019/09/05	19	19.36	0	0.00	19.55	19	2,063	0.92%
2019/09/02	0	0.00	1	19.10	19.10	-1	2,077	-0.05%
2019/08/30	1	19.10	0	0.00	18.95	1	2,075	0.05%
2019/08/28	0	0.00	1	19.00	18.95	-1	2,075	-0.05%
2019/08/23	0	0.00	10	19.41	19.55	-10	2,101	-0.48%
2019/08/22	2	19.00	0	0.00	19.15	2	2,127	0.09%
2019/08/16	4	18.15	0	0.00	18.30	4	2,113	0.19%
2019/08/14	14	18.69	0	0.00	18.50	14	2,128	0.66%
2019/08/13	9	18.78	0	0.00	18.75	9	2,084	0.43%
2019/08/08	2	20.25	0	0.00	20.30	2	2,102	0.10%
2019/08/05	3	20.03	0	0.00	20.20	3	2,168	0.14%
2019/08/01	4	21.30	0	0.00	21.10	4	2,162	0.19%
2019/07/25	4	21.80	0	0.00	22.15	4	2,239	0.18%
2019/07/24	10	24.25	16	24.22	24.15	-6	2,155	-0.28%
2019/07/23	1	24.25	0	0.00	24.25	1	2,081	0.05%
2019/07/19	1	24.05	0	0.00	24.05	1	2,015	0.05%
2019/07/17	4	24.10	0	0.00	24.10	4	2,021	0.20%
2019/07/16	0	0.00	10	24.05	24.15	-10	2,019	-0.50%
2019/07/15	1	24.05	0	0.00	24.10	1	2,008	0.05%
2019/07/09	8	23.39	46	23.40	23.40	-38	2,016	-1.88%
2019/07/08	0	0.00	10	23.47	23.50	-10	2,021	-0.49%
2019/07/05	0	0.00	4	23.60	23.55	-4	2,024	-0.20%
2019/07/03	10	23.55	3	23.72	23.50	7	2,060	0.34%
2019/06/28	20	23.95	10	23.85	23.90	10	2,099	0.48%
2019/06/27	0	0.00	3	23.88	23.85	-3	2,128	-0.14%
2019/06/25	0	0.00	1	23.50	23.50	-1	2,095	-0.05%
2019/06/21	1	23.60	0	0.00	23.40	1	2,098	0.05%
2019/06/20	0	0.00	6	23.37	23.60	-6	2,094	-0.29%
2019/06/19	0	0.00	1	23.30	23.30	-1	2,081	-0.05%
2019/06/18	0	0.00	1	23.00	22.95	-1	2,072	-0.05%
2019/06/17	0	0.00	6	23.05	23.00	-6	2,080	-0.29%
2019/06/14	1	22.80	1	22.80	22.80	0	2,076	0.00%
2019/06/13	0	0.00	5	22.50	22.70	-5	2,124	-0.24%
2019/06/11	0	0.00	3	22.35	22.45	-3	2,349	-0.13%
2019/05/31	0	0.00	1	21.90	22.00	-1	2,682	-0.04%
2019/05/30	1	21.75	0	0.00	21.70	1	2,653	0.04%
2019/05/29	0	0.00	2	21.75	21.65	-2	2,667	-0.07%
2019/05/28	5	21.45	0	0.00	22.45	5	2,632	0.19%
2019/05/27	1	21.20	0	0.00	21.50	1	2,630	0.04%
2019/05/24	1	21.15	0	0.00	21.15	1	2,639	0.04%
2019/05/21	5	21.20	2	21.20	21.55	3	2,709	0.11%
2019/05/20	9	20.93	0	0.00	20.90	9	2,704	0.33%
2019/05/17	17	21.51	0	0.00	21.00	17	2,707	0.63%
2019/05/16	4	21.75	0	0.00	21.70	4	2,681	0.15%
2019/05/15	8	22.26	0	0.00	22.15	8	2,671	0.30%
2019/04/25	5	23.10	0	0.00	23.00	5	2,723	0.18%
2019/04/24	10	23.10	2	23.05	23.05	8	2,729	0.29%
2019/04/17	0	0.00	1	22.85	22.95	-1	2,946	-0.03%
2019/04/12	12	22.77	0.1	22.75	22.60	11.9	3,009	0.40%
2019/04/11	17	22.83	0	22.95	22.75	17	3,000	0.57%
2019/04/09	20	23.10	5	23.10	23.10	15	2,947	0.51%
2019/04/08	0	0.00	0.2	22.85	22.85	-0.2	2,925	-0.01%
2019/04/03	0	0.00	1	22.50	22.55	-1	2,921	-0.03%
2019/04/02	4	22.35	0	0.00	22.35	4	2,922	0.14%
2019/04/01	10	22.53	0	0.00	22.50	10	2,932	0.34%
2019/03/26	20	22.70	0	0.00	22.75	20	2,922	0.68%
2019/03/22	0	0.00	2	23.10	22.85	-2	2,923	-0.07%
2019/03/21	6	22.76	2	22.75	22.90	4	2,905	0.14%
2019/03/19	2	22.70	3	22.65	22.65	-1	2,917	-0.03%
2019/03/18	71	22.62	15	22.58	22.75	56	2,933	1.91%
2019/03/15	95	21.99	141	22.50	22.50	-46	2,910	-1.58%	大賣/
2019/03/14	4	22.78	0	0.00	22.80	4	2,786	0.14%
2019/03/13	1	22.90	3	22.95	22.95	-2	2,807	-0.07%
2019/03/11	10	23.32	40	23.52	23.30	-30	2,831	-1.06%
2019/03/08	20	23.50	0	0.00	23.75	20	2,846	0.70%
2019/03/07	20.4	24.11	1	24.15	23.95	19.4	2,800	0.69%
2019/03/06	1	23.80	2	23.80	23.90	-1	2,755	-0.04%
2019/02/27	1	23.55	0	0.00	23.60	1	2,745	0.04%
2019/02/25	3	23.63	0	0.00	23.60	3	2,748	0.11%
2019/02/22	0	0.00	20	23.80	23.60	-20	2,735	-0.73%
2019/02/20	0	0.00	20	24.00	23.95	-20	2,713	-0.74%
2019/02/18	20	23.55	1	23.65	23.65	19	2,675	0.71%
2019/02/15	3	23.67	0	0.00	23.45	3	2,687	0.11%
2019/02/13	1	23.65	6	23.80	23.85	-5	2,635	-0.19%
2019/02/12	20	23.90	2	24.10	24.05	18	2,639	0.68%
2019/02/11	0	0.00	4	23.71	23.80	-4	2,677	-0.15%
2019/01/30	0	0.00	7	23.64	23.50	-7	2,668	-0.26%
2019/01/28	0	0.00	5	23.28	23.20	-5	2,692	-0.19%
2019/01/24	2	22.88	0	0.00	22.80	2	2,734	0.07%
2019/01/22	3	23.23	0	0.00	23.20	3	2,758	0.11%
2019/01/21	1	23.20	0	0.00	23.30	1	2,781	0.04%
2019/01/17	3	23.25	6	23.20	22.90	-3	2,799	-0.11%
2019/01/15	1	23.10	1	22.95	22.90	0	2,831	0.00%
2019/01/14	3	22.70	0	0.00	22.75	3	2,873	0.10%
2019/01/11	2	22.55	2	23.00	22.55	0	3,031	0.00%
2019/01/10	0	0.00	5	23.05	22.90	-5	3,225	-0.16%
2019/01/09	1	22.35	9	22.80	22.90	-8	3,218	-0.25%
2019/01/08	2	21.60	0	0.00	22.10	2	3,152	0.06%
2019/01/04	8	20.64	0	0.00	21.00	8	3,128	0.26%
2019/01/03	0	0.00	1	21.70	21.35	-1	3,160	-0.03%
2018/12/28	1	21.95	0	0.00	22.00	1	3,185	0.03%
2018/12/27	4	21.95	6	22.05	22.00	-2	3,242	-0.06%
2018/12/25	0	0.00	5	22.70	22.75	-5	3,278	-0.15%
2018/12/24	6	23.00	2	22.45	22.70	4	3,336	0.12%
2018/12/21	0	0.00	10	22.00	21.60	-10	3,364	-0.30%
2018/12/20	2	21.85	15	21.65	21.70	-13	3,373	-0.39%
2018/12/19	4	22.05	0	0.00	22.10	4	3,418	0.12%
2018/12/18	2	22.05	2	22.25	22.25	0	3,530	0.00%
2018/12/17	0	0.00	1	22.90	22.50	-1	3,612	-0.03%
2018/12/12	0	0.00	1	22.95	23.20	-1	3,691	-0.03%
2018/12/11	3	22.83	4	22.95	22.75	-1	3,687	-0.03%
2018/12/10	3	22.35	0	0.00	22.60	3	3,700	0.08%
2018/12/07	5	23.35	7	23.04	23.00	-2	3,723	-0.05%
2018/12/06	6	22.50	0	0.00	22.30	6	3,704	0.16%
2018/12/05	0	0.00	2	22.75	22.75	-2	3,764	-0.05%
2018/12/04	7	23.38	4	23.38	23.10	3	3,865	0.08%
2018/12/03	0	0.00	10	22.74	23.10	-10	3,829	-0.26%
2018/11/30	1	21.35	2	21.35	21.60	-1	3,764	-0.03%
2018/11/29	0	0.00	0.1	21.00	20.85	-0.1	3,739	0.00%
2018/11/27	3	20.32	0	0.00	20.40	3	3,726	0.08%
2018/11/22	2	20.40	1	20.35	20.45	1	3,770	0.03%
2018/11/21	0	0.00	1	19.95	20.25	-1	3,806	-0.03%
2018/11/19	1	20.35	0	0.00	20.45	1	3,848	0.03%
2018/11/16	1	20.95	0	0.00	20.55	1	3,924	0.03%
2018/11/15	4	20.80	0	0.00	20.85	4	4,041	0.10%
2018/11/13	0	0.00	6	20.30	21.15	-6	4,129	-0.15%
2018/11/09	1	20.05	0	0.00	20.20	1	4,142	0.02%
2018/11/08	6	20.25	0	0.00	20.35	6	4,356	0.14%
2018/11/07	0	0.00	1	19.45	19.45	-1	4,453	-0.02%
2018/11/05	0	0.00	1	18.40	18.70	-1	4,414	-0.02%
2018/11/02	2	18.35	1	18.45	18.40	1	4,370	0.02%
2018/11/01	1	18.55	1	18.55	18.65	0	4,324	0.00%
2018/10/31	5	18.20	0	0.00	18.30	5	4,317	0.12%
2018/10/29	7	17.65	0	0.00	17.60	7	4,302	0.16%
2018/10/24	5	18.30	0	0.00	18.45	5	4,259	0.12%
2018/10/23	0	0.00	4	18.70	18.80	-4	4,221	-0.09%
2018/10/22	5	18.78	7	18.56	18.90	-2	4,191	-0.05%
2018/10/19	2	18.68	1	19.20	18.15	1	4,177	0.02%
2018/10/18	40	19.61	30	20.02	19.50	10	4,094	0.24%
2018/10/17	5	21.85	0	0.00	21.25	5	3,885	0.13%
2018/10/11	28	23.07	2	22.70	22.65	26	3,769	0.69%
2018/10/09	12	25.08	2	25.10	25.15	10	3,719	0.27%
2018/10/08	1	24.90	0	0.00	25.00	1	3,715	0.03%
2018/10/05	30	24.63	7	25.22	25.25	23	3,692	0.62%
2018/10/04	13	24.91	0	0.00	24.90	13	3,642	0.36%
2018/10/03	0	0.00	1	25.00	25.00	-1	3,616	-0.03%
2018/10/02	3	25.58	0	0.00	25.50	3	3,560	0.08%
2018/09/26	2	25.65	4	25.68	25.65	-2	3,468	-0.06%
2018/09/25	0	0.00	1	25.90	25.35	-1	3,474	-0.03%
2018/09/21	4	25.03	3	25.48	25.40	1	3,475	0.03%
2018/09/19	7	24.96	0	0.00	24.85	7	3,434	0.20%
2018/09/18	5	25.10	0	0.00	24.85	5	3,456	0.14%
2018/09/14	1	25.25	0	0.00	25.50	1	3,469	0.03%
2018/09/13	2	25.05	0	0.00	25.35	2	3,429	0.06%
2018/09/12	18	25.10	3	25.40	25.00	15	3,399	0.44%
2018/09/11	8	25.33	0	0.00	25.25	8	3,361	0.24%
2018/09/10	45	26.72	10	26.00	25.95	35	3,259	1.07%
2018/09/07	10	28.50	0	0.00	28.45	10	3,165	0.32%
2018/09/06	3	28.67	0	0.00	28.60	3	3,145	0.10%
2018/09/03	2	29.85	0	0.00	29.65	2	3,118	0.06%
2018/08/31	0	0.00	3	29.95	30.05	-3	3,179	-0.09%
2018/08/29	0	0.00	10	30.05	29.95	-10	3,214	-0.31%
2018/08/28	1	30.00	0	0.00	30.05	1	3,238	0.03%
2018/08/27	12	30.38	7	30.38	30.15	5	3,258	0.15%
2018/08/24	11	30.16	1	30.00	30.30	10	3,252	0.31%
2018/08/23	13	30.30	7	30.18	30.15	6	3,265	0.18%
2018/08/22	0	0.00	4	31.03	31.00	-4	3,181	-0.13%
2018/08/20	0	0.00	1	30.90	30.40	-1	3,098	-0.03%
2018/08/17	7	30.28	0	0.00	30.15	7	3,059	0.23%
2018/08/15	0	0.00	4	30.46	30.75	-4	3,149	-0.13%
2018/08/14	0	0.00	52	29.46	30.00	-52	2,956	-1.76%
2018/08/07	0	0.00	2	28.90	28.90	-2	3,291	-0.06%
2018/08/02	0	0.00	3	28.80	28.65	-3	3,423	-0.09%
2018/08/01	0	0.00	20	29.21	29.25	-20	3,555	-0.56%
2018/07/31	0	0.00	1	29.05	29.00	-1	3,558	-0.03%
2018/07/30	0	0.00	2	28.45	28.45	-2	3,534	-0.06%
2018/07/27	0	0.00	1	28.50	28.35	-1	3,525	-0.03%
2018/07/25	2	30.40	4	30.20	30.40	-2	3,494	-0.06%
2018/07/23	2	29.65	0	0.00	29.55	2	3,462	0.06%
2018/07/13	1	29.60	15	29.60	29.85	-14	3,785	-0.37%
2018/07/12	0	0.00	5	29.60	29.80	-5	3,881	-0.13%
2018/07/10	0	0.00	3	29.38	29.60	-3	4,072	-0.07%
2018/07/09	0	0.00	3	28.95	29.00	-3	4,146	-0.07%
2018/07/06	2	28.85	11	29.28	28.90	-9	4,183	-0.22%
2018/07/05	1	29.40	2	29.80	29.50	-1	4,268	-0.02%
2018/07/04	13	29.93	4	29.75	29.80	9	4,309	0.21%
2018/07/03	10	30.21	1	29.85	29.85	9	4,406	0.20%
2018/07/02	0	0.00	17	30.70	30.80	-17	4,364	-0.39%
2018/06/29	13	30.02	4	30.18	30.30	9	4,270	0.21%
2018/06/28	23	29.86	1	30.00	29.60	22	4,308	0.51%
2018/06/27	0	0.00	2	29.03	29.60	-2	4,291	-0.05%
2018/06/26	7	28.42	0	0.00	28.40	7	4,318	0.16%
2018/06/25	9	29.03	0	0.00	28.80	9	4,390	0.20%
2018/06/22	0	0.00	1	29.05	29.10	-1	4,404	-0.02%
2018/06/21	2	29.30	1	29.25	29.25	1	4,479	0.02%
2018/06/20	5	29.40	1	29.50	29.35	4	4,515	0.09%
2018/06/19	2	29.78	0	0.00	29.60	2	4,576	0.04%
2018/06/15	12	29.64	8	29.74	30.00	4	4,706	0.08%
2018/06/14	2	29.80	10	30.00	29.80	-8	4,730	-0.17%
2018/06/12	7	29.99	0	0.00	30.00	7	5,081	0.14%
2018/06/11	5	30.00	0	0.00	30.00	5	5,111	0.10%
2018/06/08	22	30.46	0	0.00	30.20	22	5,137	0.43%
2018/06/05	11	30.05	0	0.00	29.90	11	5,233	0.21%
2018/06/04	21	30.12	0	0.00	30.00	21	5,229	0.40%
2018/06/01	0	0.00	1	30.25	30.25	-1	5,208	-0.02%
2018/05/30	1	30.00	1	30.00	30.15	0	5,268	0.00%
2018/05/29	2	30.10	0	0.00	30.20	2	5,338	0.04%
2018/05/28	6	30.17	0	0.00	30.20	6	5,369	0.11%
2018/05/25	3	30.35	6	30.52	30.50	-3	5,387	-0.06%
2018/05/24	2	30.85	0	0.00	30.80	2	5,368	0.04%
2018/05/23	1	31.85	13	31.75	31.40	-12	5,350	-0.22%
2018/05/22	0	0.00	2	31.90	31.85	-2	5,329	-0.04%
2018/05/21	4	32.50	2	32.60	32.10	2	5,368	0.04%
2018/05/18	19	32.33	22	32.55	32.20	-3	5,286	-0.06%
2018/05/17	0	0.00	1	31.50	31.40	-1	5,210	-0.02%
2018/05/16	10	31.10	4	31.06	31.60	6	5,245	0.11%
2018/05/15	3	30.17	0	0.00	30.15	3	5,151	0.06%
2018/05/14	2	30.40	0	30.65	30.65	2	5,121	0.04%
2018/05/11	10	30.80	6	30.80	30.90	4	5,122	0.08%
2018/05/10	1	30.45	2	30.85	30.50	-1	5,108	-0.02%
2018/05/09	7	30.74	5	30.92	30.30	2	5,070	0.04%
2018/05/07	0	0.00	26	31.64	32.05	-26	5,050	-0.51%
2018/05/04	0	0.00	5	31.62	31.60	-5	5,285	-0.09%
2018/05/03	1	31.35	0	0.00	31.45	1	5,370	0.02%
2018/05/02	13	31.60	1	31.55	31.70	12	5,422	0.22%
2018/04/30	4	31.79	0	0.00	31.95	4	5,423	0.07%
2018/04/26	2	32.95	0	0.00	32.20	2	5,437	0.04%
2018/04/23	1	32.70	0	0.00	32.70	1	5,464	0.02%
2018/04/19	0	0.00	1	34.60	33.90	-1	5,523	-0.02%
2018/04/16	32	34.05	4	34.00	33.95	28	5,726	0.49%
2018/04/13	0	0.00	1	33.30	33.20	-1	5,722	-0.02%
2018/04/10	0	0.00	2	33.05	33.10	-2	5,668	-0.04%
2018/04/09	0	0.00	1	33.10	32.70	-1	5,656	-0.02%
2018/04/03	0	0.00	2	31.85	31.90	-2	5,601	-0.04%
2018/03/31	2	32.65	4	32.43	32.50	-2	6,027	-0.03%
2018/03/30	1	31.40	1	31.70	31.50	0	6,321	0.00%
2018/03/29	3	31.28	1	31.10	31.10	2	6,503	0.03%
2018/03/28	2	32.00	0	0.00	32.00	2	6,607	0.03%
2018/03/27	1	31.55	0	0.00	31.80	1	6,802	0.01%
2018/03/26	3	31.62	1	31.15	31.20	2	7,123	0.03%
2018/03/23	1	31.65	1	31.60	31.65	0	7,068	0.00%
2018/03/22	2	32.40	8	33.05	32.20	-6	7,058	-0.09%
2018/03/21	9	32.71	0	0.00	32.75	9	7,017	0.13%
2018/03/20	0	0.00	3	33.40	33.50	-3	6,894	-0.04%
2018/03/19	3	32.85	2	32.75	32.70	1	6,828	0.01%
2018/03/16	2	31.75	25	32.97	33.70	-23	6,707	-0.34%
2018/03/15	4	31.63	0	0.00	31.60	4	6,527	0.06%
2018/03/14	4	31.80	0	0.00	31.85	4	6,512	0.06%
2018/03/13	15	32.36	0	0.00	32.40	15	6,521	0.23%
2018/03/09	0	0.00	2	31.65	32.40	-2	6,496	-0.03%
2018/03/08	1	31.50	0	0.00	31.60	1	6,563	0.02%
2018/03/06	1	32.10	2	31.58	31.70	-1	6,584	-0.02%
2018/03/05	4	32.36	3	32.87	32.00	1	6,596	0.02%
2018/03/02	3	33.43	2	33.35	32.70	1	6,559	0.02%
2018/03/01	2	32.75	4	34.05	34.00	-2	6,529	-0.03%
2018/02/27	1	33.35	0.6	33.35	33.40	0.4	6,471	0.01%
2018/02/26	3	33.22	33	33.54	33.20	-30	6,443	-0.47%
2018/02/23	4	32.91	1	32.90	32.90	3	6,472	0.05%
2018/02/22	2	33.10	0	0.00	32.75	2	6,489	0.03%
2018/02/21	0	0.00	4	33.46	34.00	-4	6,570	-0.06%
2018/02/12	0	0.00	2	31.50	31.60	-2	6,738	-0.03%
2018/02/09	3	31.05	0	0.00	30.85	3	6,932	0.04%
2018/02/07	1	31.05	0	0.00	31.05	1	6,913	0.01%
2018/02/06	3	30.40	3	31.45	31.40	0	7,059	0.00%
2018/02/05	2	31.95	0	0.00	31.95	2	7,244	0.03%
2018/02/01	1	33.80	0	0.00	33.95	1	7,259	0.01%
2018/01/30	1	35.00	0	0.00	33.65	1	7,274	0.01%
2018/01/29	1	35.30	4	34.98	35.55	-3	7,250	-0.04%
2018/01/26	2	32.80	3.4	33.42	33.85	-1.4	7,042	-0.02%
2018/01/24	0	0.00	1	32.50	32.45	-1	6,988	-0.01%
2018/01/23	2	32.10	0.2	32.10	32.10	1.8	7,029	0.03%
2018/01/22	20	32.30	0	0.00	32.70	20	7,014	0.29%
2018/01/19	0	0.00	1	32.45	32.20	-1	7,063	-0.01%
2018/01/17	1	33.10	2	32.78	32.65	-1	7,034	-0.01%
2018/01/16	16	33.86	1	33.30	33.10	15	7,009	0.21%
2018/01/12	2	33.88	4.6	34.08	33.80	-2.6	6,929	-0.04%
2018/01/11	2	32.95	1	32.20	32.70	1	6,666	0.02%
2018/01/10	0	0.00	2	32.50	32.00	-2	6,592	-0.03%
2018/01/09	0	0.00	5	32.60	32.20	-5	6,553	-0.08%
2018/01/08	5	32.10	0	0.00	31.95	5	6,467	0.08%
2018/01/05	1	32.00	0	0.00	32.05	1	6,482	0.02%
2018/01/04	0	0.00	1	32.05	32.05	-1	6,452	-0.02%