華夏 (1305)-大昌-新店券商分點個股進出

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
18.15
漲跌
--
漲幅
0.00%
成交量
1,341張
產業
上市塑膠類股
603人加入追蹤

立即追蹤
本地時間:14:30

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－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/04/18	2	18.15	0.1	18.20	18.15	1.9	1,235	0.15%
2024/04/16	2	18.10	5	18.35	18.20	-3	1,225	-0.24%
2024/04/15	5	18.75	0	0.00	18.75	5	1,211	0.41%
2024/04/11	73	18.89	0	0.00	18.80	73	1,182	6.18%
2024/04/10	1	19.00	5	19.05	19.10	-4	1,176	-0.34%
2024/04/09	6	18.96	0	0.00	19.00	6	1,161	0.52%
2024/04/03	0	0.00	8	18.50	18.55	-8	1,122	-0.71%
2024/03/28	0.1	18.15	0	0.00	18.10	0.1	1,057	0.01%
2024/03/25	9	18.13	0	0.00	18.20	9	1,072	0.84%
2024/03/21	2	18.30	0	0.00	18.35	2	1,128	0.18%
2024/03/20	11	18.28	0	0.00	18.15	11	1,135	0.97%
2024/03/18	51	18.30	2.4	18.31	18.35	48.6	1,098	4.43%
2024/03/15	3	18.60	0	0.00	18.70	3	1,080	0.28%
2024/03/14	52	19.05	1	19.10	19.05	51	1,057	4.82%
2024/03/13	3	19.00	0	0.00	19.05	3	1,056	0.28%
2024/03/05	1	19.80	6	19.88	19.80	-5	1,038	-0.48%
2024/02/27	3	20.33	0	0.00	20.30	3	1,018	0.29%
2024/02/20	1	20.90	0	0.00	21.05	1	1,038	0.10%
2024/02/16	0	0.00	2	20.70	20.65	-2	1,102	-0.18%
2024/02/05	2	20.30	0	0.00	20.35	2	1,108	0.18%
2024/01/18	0	0.00	2	20.20	20.15	-2	1,241	-0.16%
2024/01/17	2	20.20	1	20.40	20.25	1	1,247	0.08%
2024/01/16	2	20.85	0	0.00	20.85	2	1,241	0.16%
2024/01/15	2	21.40	0	0.00	21.40	2	1,241	0.16%
2024/01/10	4	21.68	0	0.00	21.65	4	1,482	0.27%
2024/01/09	15	21.97	0	0.00	21.90	15	1,501	1.00%
2023/12/28	0	0.00	1	22.40	22.45	-1	1,612	-0.06%
2023/12/27	0.2	22.55	0	0.00	22.55	0.2	1,625	0.01%
2023/12/26	0	0.00	2	22.60	22.60	-2	1,648	-0.12%
2023/12/20	0	0.00	12	23.16	23.35	-12	1,686	-0.71%
2023/12/18	1	23.70	0	0.00	23.60	1	1,683	0.06%
2023/12/15	0	0.00	1	23.10	23.05	-1	1,646	-0.06%
2023/12/07	1	23.05	1.5	22.80	22.70	-0.5	1,974	-0.02%
2023/12/05	7	23.45	7	23.20	23.20	0	2,165	0.00%
2023/12/04	4	23.75	4	23.80	23.75	0	2,160	0.00%
2023/11/27	0.2	23.35	0	0.00	23.25	0.2	2,268	0.01%
2023/11/22	0.2	23.15	0	0.00	23.25	0.2	2,283	0.01%
2023/11/21	0	0.00	5	23.49	23.40	-5	2,282	-0.22%
2023/11/20	0	0.00	16	23.49	23.50	-16	2,281	-0.70%
2023/11/17	28	23.39	16	23.36	23.40	12	2,294	0.52%
2023/11/16	26	23.38	29	23.47	23.35	-3	2,293	-0.13%
2023/11/15	10	22.72	0	0.00	22.90	10	2,262	0.44%
2023/11/14	1	21.80	5	21.91	22.10	-4	2,257	-0.18%
2023/11/13	0.2	22.25	0	0.00	22.00	0.2	2,287	0.01%
2023/11/03	0	0.00	1	22.35	22.25	-1	2,481	-0.04%
2023/11/02	0	0.00	37	21.68	22.25	-37	2,553	-1.45%
2023/10/31	0	0.00	85	21.79	21.35	-85	2,717	-3.13%
2023/10/27	0	0.00	30	21.85	21.85	-30	3,052	-0.98%
2023/10/26	1	21.75	0	0.00	21.75	1	3,193	0.03%
2023/10/24	0	0.00	60	21.65	21.75	-60	3,357	-1.79%
2023/10/20	2	21.58	1	21.70	21.70	1	3,400	0.03%
2023/10/19	6	22.28	1	22.10	22.10	5	3,411	0.15%
2023/10/17	0	0.00	2	23.25	23.05	-2	3,277	-0.06%
2023/10/16	3	23.22	1	23.40	23.50	2	3,300	0.06%
2023/10/12	3	22.98	0	0.00	23.00	3	3,341	0.09%
2023/10/11	3	23.05	0	0.00	22.80	3	3,340	0.09%
2023/10/06	0	0.00	0	23.60	23.75	0	3,291	0.00%
2023/10/05	1	23.55	0	0.00	23.60	1	3,291	0.03%
2023/10/04	2	23.45	0	0.00	23.40	2	3,293	0.06%
2023/10/03	5	24.20	0	0.00	23.95	5	3,283	0.15%
2023/10/02	2	24.45	0	0.00	24.45	2	3,272	0.06%
2023/09/27	1	24.60	0	0.00	24.40	1	3,250	0.03%
2023/09/26	1	24.55	1	24.80	24.45	0	3,213	0.00%
2023/09/25	0	0.00	1	25.20	25.15	-1	3,182	-0.03%
2023/09/22	2	25.65	0	0.00	25.45	2	3,172	0.06%
2023/09/19	0	0.00	20	26.21	26.35	-20	3,136	-0.64%
2023/09/18	3	26.17	1	26.15	26.15	2	3,080	0.06%
2023/09/14	1	26.45	0	0.00	26.50	1	3,019	0.03%
2023/09/13	1	26.65	3	26.53	26.45	-2	2,970	-0.07%
2023/09/08	4	26.06	2	26.10	26.25	2	2,718	0.07%
2023/09/05	0	0.00	0	25.00	25.00	0	2,556	0.00%
2023/09/04	0	0.00	3	25.32	25.45	-3	2,531	-0.12%
2023/08/31	29	24.05	0	0.00	24.15	29	2,478	1.17%
2023/08/29	1	22.75	2	23.10	23.30	-1	2,463	-0.04%
2023/08/17	2	22.78	1	22.95	23.35	1	2,440	0.04%
2023/08/16	1	23.55	1	23.65	23.50	0	2,406	0.00%
2023/08/14	1	24.50	0	0.00	24.30	1	2,330	0.04%
2023/08/11	41	25.57	0	0.00	25.50	41	2,293	1.79%
2023/08/09	30	25.65	0	0.00	25.70	30	2,243	1.34%
2023/08/08	143	25.99	0	0.00	25.65	143	2,190	6.53%	大買/鉅額交易
2023/08/07	0	0.00	0	25.80	25.80	0	2,127	0.00%
2023/08/04	2.3	25.22	2	25.30	25.40	0.3	2,050	0.01%
2023/08/02	0.5	26.50	12.1	26.67	25.55	-11.6	1,954	-0.59%
2023/07/31	2.3	24.42	3	24.38	24.30	-0.8	1,636	-0.05%
2023/07/28	1	23.75	1	23.70	23.25	0	1,510	0.00%
2023/07/26	1	22.20	0	0.00	22.25	1	1,382	0.07%
2023/07/21	1	22.50	0	0.00	22.45	1	1,266	0.08%
2023/07/20	0	0.00	10	23.30	22.85	-10	1,236	-0.81%
2023/07/18	20	22.89	0	23.10	22.95	20	1,173	1.70%
2023/07/17	0	0.00	2	22.48	22.55	-2	1,139	-0.18%
2023/07/14	5	22.40	6	22.40	22.35	-1	1,135	-0.09%
2023/07/13	5	22.40	6	22.41	22.45	-1	1,133	-0.09%
2023/07/12	5	22.55	6	22.47	22.40	-1	1,136	-0.09%
2023/07/06	7	23.15	9	23.03	23.00	-2	1,151	-0.17%
2023/07/05	0	0.00	2	23.63	23.55	-2	1,142	-0.18%
2023/07/04	0	0.00	0	23.60	23.60	0	1,174	0.00%
2023/06/30	0	0.00	4	23.45	23.40	-4	1,201	-0.33%
2023/06/29	2	23.40	0	0.00	23.55	2	1,213	0.16%
2023/06/27	5.5	23.51	3	23.55	23.50	2.5	1,224	0.20%
2023/06/21	5	23.85	2	24.03	23.95	3	1,227	0.24%
2023/06/20	5	23.98	0	0.00	24.00	5	1,242	0.40%
2023/06/19	0.2	24.20	0	24.35	24.20	0.2	1,273	0.02%
2023/06/16	0	0.00	1	24.30	24.25	-1	1,303	-0.08%
2023/06/13	0	0.00	19	24.04	24.00	-19	1,452	-1.31%
2023/06/12	0	0.00	0.8	24.10	24.10	-0.8	1,482	-0.05%
2023/06/08	0.1	24.25	35	24.07	24.05	-34.9	1,661	-2.10%
2023/06/06	0.3	24.55	0	0.00	24.30	0.3	1,717	0.01%
2023/06/01	0	0.00	1.1	23.60	23.60	-1.1	1,864	-0.06%
2023/05/30	0	0.00	12	24.00	23.90	-12	1,944	-0.62%
2023/05/26	1	24.05	0.4	24.15	24.30	0.6	1,990	0.03%
2023/05/25	0	0.00	1	24.45	24.20	-1	2,005	-0.05%
2023/05/23	0	0.00	5	24.60	24.60	-5	2,030	-0.25%
2023/05/19	2	24.30	0	0.00	24.15	2	2,042	0.10%
2023/05/12	3	23.35	0	0.00	23.50	3	2,076	0.14%
2023/05/11	3	23.35	0	0.00	23.30	3	2,091	0.14%
2023/05/09	1	23.50	0	0.00	23.75	1	2,107	0.05%
2023/05/08	1	24.00	0	0.00	23.95	1	2,154	0.05%
2023/05/04	5	24.40	0	0.00	24.60	5	2,351	0.21%
2023/05/03	1	24.10	0	0.00	24.05	1	2,434	0.04%
2023/05/02	0	0.00	3	25.05	24.85	-3	2,444	-0.12%
2023/04/28	0	0.00	0	25.00	25.05	0	2,520	0.00%
2023/04/27	0	0.00	2	25.00	25.05	-2	2,597	-0.08%
2023/04/25	1	25.40	0	0.00	24.90	1	2,677	0.04%
2023/04/21	5	25.23	0	0.00	25.05	5	2,853	0.18%
2023/04/19	14	26.40	0	0.00	26.15	14	3,129	0.45%
2023/04/18	1	26.70	0	0.00	26.75	1	3,150	0.03%
2023/04/17	0	0.00	0	27.00	27.05	0	3,202	0.00%
2023/04/14	0	0.00	11	26.91	27.00	-11	3,221	-0.34%
2023/04/13	1	26.80	4	27.15	26.80	-3	3,265	-0.09%
2023/04/11	4	26.70	0	0.00	26.70	4	3,356	0.12%
2023/04/10	0	0.00	24	27.01	27.00	-24	3,443	-0.70%
2023/04/07	0	0.00	6.1	27.12	27.05	-6.1	3,535	-0.17%
2023/04/06	0	0.00	4	26.72	26.70	-4	3,604	-0.11%
2023/03/31	0	0.00	3	26.35	26.30	-3	3,870	-0.08%
2023/03/30	4.1	26.02	0	0.00	26.05	4.1	4,059	0.10%
2023/03/29	0	0.00	1	26.20	26.10	-1	4,084	-0.02%
2023/03/28	2	25.85	1	26.15	25.90	1	4,171	0.02%
2023/03/27	1	25.95	0	0.00	26.05	1	4,216	0.02%
2023/03/24	1	26.20	0	0.00	26.35	1	4,311	0.02%
2023/03/22	4	26.25	0	0.00	26.15	4	4,585	0.09%
2023/03/21	6	26.58	0	0.00	26.30	6	4,736	0.13%
2023/03/20	1	26.65	4	27.00	27.10	-3	5,044	-0.06%
2023/03/17	0	0.00	5	26.44	26.75	-5	5,337	-0.09%
2023/03/15	0	25.75	3	26.45	25.75	-3	5,224	-0.06%
2023/03/14	2	25.43	1.2	26.25	26.20	0.8	5,205	0.02%
2023/03/13	2	26.25	0	0.00	26.00	2	5,115	0.04%
2023/03/10	6	26.94	0	0.00	26.70	6	5,051	0.12%
2023/03/09	3	27.60	0	0.00	27.55	3	5,047	0.06%
2023/03/08	1	28.10	0	0.00	28.05	1	5,104	0.02%
2023/03/07	0	0.00	2	28.20	28.35	-2	5,078	-0.04%
2023/03/06	3	28.47	7	28.36	28.20	-4	5,067	-0.08%
2023/03/03	1	27.65	3.3	27.81	27.55	-2.3	4,959	-0.05%
2023/03/02	0	0.00	1	28.50	27.55	-1	4,946	-0.02%
2023/03/01	2	27.68	2	28.18	27.70	0	4,870	0.00%
2023/02/24	3	28.27	2	28.15	28.55	1	4,828	0.02%
2023/02/22	0	0.00	8	28.47	28.45	-8	4,803	-0.17%
2023/02/20	0	0.00	1	28.20	28.00	-1	4,800	-0.02%
2023/02/17	0	0.00	0	27.70	27.70	0	4,799	0.00%
2023/02/14	2	27.90	6	27.75	27.90	-4	4,801	-0.08%
2023/02/13	0	0.00	4	27.20	27.35	-4	4,788	-0.08%
2023/02/10	3	26.83	0.2	27.18	26.70	2.8	4,791	0.06%
2023/02/09	4	27.23	0.1	27.35	27.20	3.9	4,769	0.08%
2023/02/08	1	27.75	0	27.55	27.55	1	4,757	0.02%
2023/02/07	0	0.00	2	27.95	27.80	-2	4,760	-0.04%
2023/02/06	3	27.43	0	0.00	27.45	3	4,745	0.06%
2023/02/03	16	27.73	0	0.00	27.20	16	4,696	0.34%
2023/02/02	5	28.41	0	0.00	28.35	5	4,543	0.11%
2023/02/01	2	29.03	7	29.11	29.20	-5	4,474	-0.11%
2023/01/31	3	28.45	0	0.00	28.15	3	4,374	0.07%
2023/01/30	1.1	28.71	0	0.00	28.70	1.1	4,323	0.03%
2023/01/17	0	29.10	1	28.46	29.10	-1	4,240	-0.02%
2023/01/16	2	27.90	0	0.00	27.90	2	4,160	0.05%
2023/01/13	0	0.00	5	28.20	28.05	-5	4,131	-0.12%
2023/01/11	3	28.17	9	28.21	28.30	-6	4,036	-0.15%
2023/01/10	9	27.67	17	27.78	28.00	-8	3,929	-0.20%
2023/01/09	1	26.90	3	26.95	26.80	-2	3,662	-0.05%
2023/01/06	1	25.85	4	26.08	26.50	-3	3,617	-0.08%
2023/01/05	3	26.05	0	0.00	25.80	3	3,595	0.08%
2023/01/04	2.1	26.50	0	0.00	26.75	2.1	3,532	0.06%
2023/01/03	0	0.00	2	26.80	26.70	-2	3,506	-0.06%
2022/12/30	0.1	26.45	0	0.00	26.40	0.1	3,446	0.00%
2022/12/29	0	0.00	3	26.60	26.80	-3	3,383	-0.09%
2022/12/28	2	26.78	0.3	26.80	27.10	1.7	3,335	0.05%
2022/12/27	2	27.05	0	27.00	26.55	2	3,238	0.06%
2022/12/23	5	26.26	4	26.41	26.50	1	3,055	0.03%
2022/12/22	1	24.90	9	25.58	26.20	-8	2,820	-0.28%
2022/12/21	1	23.60	0	0.00	24.05	1	2,646	0.04%
2022/12/20	14	23.99	0	0.00	23.45	14	2,635	0.53%
2022/12/19	6	24.58	0	0.00	24.40	6	2,562	0.23%
2022/12/15	0	26.15	1	26.15	25.80	-1	2,413	-0.04%
2022/12/14	2.3	25.00	2	25.35	25.35	0.3	2,253	0.01%
2022/12/13	0	0.00	5	25.31	25.90	-5	2,115	-0.24%
2022/12/12	6	24.90	7	25.22	25.60	-1	1,944	-0.05%
2022/12/09	0	24.25	28	24.27	24.35	-28	1,596	-1.75%
2022/12/06	0.4	22.00	5	21.80	21.70	-4.6	1,258	-0.36%
2022/12/05	5.4	22.35	0	0.00	22.45	5.4	1,245	0.43%
2022/12/02	0	0.00	6.3	22.15	22.30	-6.3	1,245	-0.51%
2022/12/01	2	22.45	7	22.21	22.10	-5	1,228	-0.41%
2022/11/30	20.2	22.60	8	22.91	22.35	12.2	1,197	1.02%
2022/11/29	2	21.50	0	0.00	21.55	2	1,118	0.18%
2022/11/28	0	0.00	3	21.60	21.60	-3	1,131	-0.27%
2022/11/22	1	20.35	0	0.00	20.60	1	1,122	0.09%
2022/11/21	1	20.45	0	0.00	20.40	1	1,127	0.09%
2022/11/18	0.3	21.10	0	0.00	20.70	0.3	1,133	0.03%
2022/11/16	5	20.50	0	0.00	20.30	5	1,118	0.45%
2022/11/15	0	0.00	1	21.05	21.05	-1	1,105	-0.09%
2022/11/14	0	0.00	3	20.40	20.85	-3	1,094	-0.27%
2022/11/09	0	0.00	2	20.40	20.45	-2	1,079	-0.19%
2022/11/08	0	0.00	45	20.37	20.40	-45	1,073	-4.19%
2022/11/04	2	19.25	2	19.45	19.60	0	1,066	0.00%
2022/10/24	0	0.00	4	19.65	19.40	-4	1,251	-0.32%
2022/10/21	0	0.00	1	19.80	19.80	-1	1,309	-0.08%
2022/10/20	18	19.48	31	20.06	20.60	-13	1,366	-0.95%
2022/10/19	1	19.90	0	0.00	19.85	1	1,352	0.07%
2022/10/18	13	19.57	0	0.00	19.95	13	1,365	0.95%
2022/10/17	18	19.10	0	0.00	19.45	18	1,366	1.32%
2022/10/13	19	19.60	0	0.00	19.10	19	1,376	1.38%
2022/10/12	0	0.00	2	20.20	20.20	-2	1,371	-0.15%
2022/10/11	17	20.00	0	0.00	20.00	17	1,377	1.23%
2022/10/05	0	0.00	10	20.80	20.85	-10	1,433	-0.70%
2022/10/04	1	20.50	1	20.80	20.60	0	1,467	0.00%
2022/09/29	0	0.00	1	19.85	20.20	-1	1,538	-0.06%
2022/09/28	12	19.94	0	0.00	19.50	12	1,517	0.79%
2022/09/27	3	20.22	0	0.00	20.35	3	1,493	0.20%
2022/09/26	4	20.74	1	20.70	20.65	3	1,471	0.20%
2022/09/23	0	0.00	1	21.65	21.75	-1	1,465	-0.07%
2022/09/21	0	0.00	1	22.25	22.20	-1	1,456	-0.07%
2022/09/20	0	0.00	0.4	22.40	22.35	-0.4	1,455	-0.02%
2022/09/13	0	0.00	0	23.70	23.45	0	1,464	0.00%
2022/09/08	1	23.15	3	23.15	23.20	-2	1,468	-0.14%
2022/09/06	1	22.85	6	22.90	22.80	-5	1,463	-0.34%
2022/09/05	7	23.11	0	0.00	23.20	7	1,461	0.48%
2022/09/02	1	23.00	1	22.90	22.85	0	1,457	0.00%
2022/08/29	0	0.00	1	23.55	23.55	-1	1,454	-0.07%
2022/08/25	0.2	24.40	0	0.00	24.30	0.2	1,440	0.01%
2022/08/24	0	24.50	1	24.45	24.50	-1	1,441	-0.07%
2022/08/23	4	24.01	3	23.80	23.80	1	1,427	0.07%
2022/08/22	3	24.20	3	24.40	24.25	0	1,430	0.00%
2022/08/19	2	24.20	3	24.40	24.30	-1	1,425	-0.07%
2022/08/18	4	24.00	3	24.15	24.20	1	1,420	0.07%
2022/08/17	1	24.60	3	24.45	24.10	-2.1	1,427	-0.14%
2022/08/16	3	24.20	1	24.00	24.00	2	1,417	0.14%
2022/08/15	4	24.04	0	0.00	24.15	4	1,422	0.28%
2022/08/10	0	0.00	4	23.35	23.15	-4	1,414	-0.28%
2022/08/09	5	22.85	0	0.00	23.00	5	1,400	0.36%
2022/08/05	1	22.80	0	0.00	22.85	1	1,382	0.07%
2022/08/04	4	22.83	2	22.50	22.75	2	1,417	0.14%
2022/08/03	0	0.00	2	24.85	24.80	-2	1,338	-0.15%
2022/08/02	2	25.15	0	0.00	25.10	2	1,370	0.15%
2022/07/28	3	25.13	8	25.20	25.05	-5	1,412	-0.35%
2022/07/27	12	27.68	0	0.00	27.85	12	1,352	0.89%
2022/07/26	8	28.48	2	28.60	28.40	6	1,290	0.46%
2022/07/20	11	28.15	0	0.00	28.15	11	1,283	0.86%
2022/07/19	10	28.20	0	0.00	28.20	10	1,288	0.78%
2022/07/13	1.2	27.27	1	27.05	27.00	0.2	1,284	0.01%
2022/07/12	9	26.13	1	25.90	25.85	8	1,265	0.63%
2022/07/11	0	0.00	1.1	27.66	27.25	-1.1	1,245	-0.08%
2022/07/08	1	28.05	0	0.00	27.85	1	1,235	0.08%
2022/07/07	7	27.74	1	28.30	28.30	6	1,222	0.49%
2022/07/06	1	28.90	0	0.00	28.50	1	1,206	0.08%
2022/07/01	0	0.00	5	29.75	29.50	-5	1,296	-0.39%
2022/06/29	5	31.70	0	0.00	31.75	5	1,317	0.38%
2022/06/23	0	30.50	2	30.55	30.60	-2	1,410	-0.14%
2022/06/21	0.2	30.78	0	0.00	31.00	0.2	1,587	0.01%
2022/06/20	1	30.55	0	0.00	30.10	1	1,671	0.06%
2022/06/17	1	31.05	1	31.20	31.20	0	1,674	0.00%
2022/06/16	0	0.00	0.1	31.60	31.60	-0.1	1,702	0.00%
2022/06/14	1	31.65	1	31.90	32.20	0	1,749	0.00%
2022/06/13	1	32.20	0	0.00	32.10	1	1,770	0.06%
2022/06/09	1	32.60	0	0.00	32.90	1	1,819	0.05%
2022/06/08	0	0.00	3	32.77	32.85	-3	1,848	-0.16%
2022/06/07	0	0.00	2	32.25	32.30	-2	1,868	-0.11%
2022/05/31	1	31.55	0	0.00	31.40	1	2,158	0.05%
2022/05/30	0	0.00	0.2	31.25	31.35	-0.2	2,347	-0.01%
2022/05/24	0.1	31.00	2	31.00	30.80	-1.9	2,629	-0.07%
2022/05/18	0	0.00	1	31.00	31.10	-1	2,821	-0.04%
2022/05/16	5	29.80	0	0.00	29.65	5	2,916	0.17%
2022/05/12	6	29.21	1	28.85	28.85	5	3,237	0.15%
2022/05/11	2	30.40	0	0.00	30.05	2	3,340	0.06%
2022/05/10	3	30.30	0	0.00	30.70	3	3,403	0.09%
2022/05/09	5	31.84	2	31.55	31.60	3	3,378	0.09%
2022/05/06	3	33.00	0	0.00	33.05	3	3,367	0.09%
2022/05/05	0.1	33.75	1	33.70	33.80	-0.9	3,383	-0.03%
2022/05/04	0	0.00	1	33.45	33.60	-1	3,397	-0.03%
2022/05/03	1	33.35	0	0.00	33.40	1	3,420	0.03%
2022/04/29	1	33.15	1	33.15	33.25	0	3,440	0.00%
2022/04/27	2	32.70	5	32.60	32.55	-3	3,479	-0.09%
2022/04/26	0	0.00	10.2	33.37	33.30	-10.2	3,528	-0.29%
2022/04/25	1.5	33.13	0	0.00	33.10	1.5	3,560	0.04%
2022/04/22	0	0.00	3	33.60	33.65	-3	3,553	-0.08%
2022/04/20	2	33.40	0	0.00	33.85	2	3,598	0.06%
2022/04/19	1.2	33.32	0	0.00	33.45	1.2	3,615	0.03%
2022/04/18	1	33.30	1	33.25	33.15	0	3,647	0.00%
2022/04/15	7	33.46	0	0.00	33.50	7	3,724	0.19%
2022/04/14	0	0.00	5	33.95	33.95	-5	3,927	-0.13%
2022/04/13	0	0.00	9	33.74	33.90	-9	3,968	-0.23%
2022/04/12	13	33.43	0	0.00	33.25	13	3,998	0.33%
2022/04/11	8	33.71	0	0.00	33.60	8	4,014	0.20%
2022/04/07	3	34.27	2	34.63	34.20	1	4,010	0.02%
2022/04/06	1	34.90	4	34.90	34.95	-3	3,999	-0.08%
2022/04/01	2	35.20	3	35.17	35.25	-1	4,000	-0.02%
2022/03/31	5	35.03	0	0.00	35.00	5	4,005	0.12%
2022/03/30	0	0.00	3	35.35	35.35	-3	4,031	-0.07%
2022/03/29	5	35.25	0	0.00	35.30	5	4,053	0.12%
2022/03/25	5	36.04	10	36.18	35.95	-5	4,160	-0.12%
2022/03/24	3	35.83	1	35.90	35.90	2	4,090	0.05%
2022/03/23	2	35.40	9.1	35.47	35.55	-7.1	4,031	-0.18%
2022/03/22	1	34.90	1	34.90	34.95	0	3,982	0.00%
2022/03/21	1	35.05	6	35.11	35.15	-5	4,003	-0.12%
2022/03/18	2	34.82	1	34.75	34.70	1	4,014	0.03%
2022/03/17	0	0.00	2	34.45	34.45	-2	4,082	-0.05%
2022/03/15	7	33.84	0	0.00	33.80	7	4,108	0.17%
2022/03/10	0.8	34.35	1	34.40	34.30	-0.2	4,201	-0.01%
2022/03/08	7	33.82	2.1	33.75	33.70	4.9	4,261	0.11%
2022/03/07	5	34.66	4	35.28	34.60	1	4,226	0.02%
2022/03/04	9	35.49	1	35.65	35.60	8	4,253	0.19%
2022/03/03	1	36.05	3.1	36.18	36.25	-2.1	4,266	-0.05%
2022/03/02	0	0.00	2	36.10	35.45	-2	4,168	-0.05%
2022/03/01	0	0.00	14	35.34	35.60	-14	4,205	-0.33%
2022/02/24	4	34.98	0	0.00	34.20	4	4,334	0.09%
2022/02/23	10	35.10	0	0.00	35.05	10	4,351	0.23%
2022/02/21	5	35.50	10	35.50	35.50	-5	4,532	-0.11%
2022/02/18	0	0.00	1.3	35.21	35.15	-1.3	4,592	-0.03%
2022/02/17	0	0.00	10	35.40	35.25	-10	4,631	-0.22%
2022/02/16	20.3	34.97	10	34.85	35.35	10.3	4,720	0.22%
2022/02/15	0	0.00	3.3	35.41	35.25	-3.3	4,848	-0.07%
2022/02/14	2	35.70	16	35.84	35.55	-14	4,982	-0.28%
2022/02/11	28	35.41	28	35.59	35.65	0	5,007	0.00%
2022/02/10	3	35.12	5	35.01	35.10	-2	4,961	-0.04%
2022/02/08	0	0.00	4	34.35	34.55	-4	5,261	-0.08%
2022/02/07	0	0.00	28	34.18	34.30	-28	5,345	-0.52%
2022/01/26	2	33.00	2	33.10	32.95	0	5,463	0.00%
2022/01/25	2	33.05	0	0.00	33.00	2	5,690	0.04%
2022/01/21	10	34.05	1	34.10	33.90	9	5,853	0.15%
2022/01/20	0	0.00	1	34.35	34.25	-1	5,975	-0.02%
2022/01/19	11	34.43	32	34.68	34.20	-21	6,055	-0.35%
2022/01/18	0	0.00	21	34.30	34.25	-21	6,154	-0.34%
2022/01/17	1	33.80	0	0.00	33.80	1	6,283	0.02%
2022/01/14	10	33.60	0	0.00	33.70	10	6,577	0.15%
2022/01/13	5	34.05	9	33.93	34.00	-4	6,756	-0.06%
2022/01/12	22	33.45	1	33.75	33.75	21	6,994	0.30%
2022/01/11	5	33.45	0	0.00	33.55	5	7,192	0.07%
2022/01/10	23	33.95	1	33.80	33.80	22	7,561	0.29%
2022/01/07	24	35.16	22	35.49	34.75	2	7,773	0.03%
2022/01/06	3	34.78	2	34.80	35.00	1	8,183	0.01%
2022/01/05	10	34.70	1	34.95	34.80	9	8,511	0.11%
2022/01/04	0	0.00	15	35.03	34.90	-15	9,196	-0.16%
2022/01/03	1	35.00	11	35.00	35.05	-10	9,664	-0.10%
2021/12/29	0	0.00	28	34.77	34.80	-28	10,745	-0.26%
2021/12/28	10	34.35	2	34.33	34.35	8	11,326	0.07%
2021/12/27	2	34.35	0	0.00	34.30	2	11,903	0.02%
2021/12/24	0	0.00	1	34.80	34.60	-1	12,609	-0.01%
2021/12/23	0	0.00	21	34.61	34.60	-21	13,998	-0.15%
2021/12/22	5	34.54	19	34.71	34.65	-14	16,436	-0.09%
2021/12/21	0.1	34.10	18	34.08	34.10	-17.9	17,341	-0.10%
2021/12/17	3	33.40	1	33.65	33.45	2	19,143	0.01%
2021/12/16	23	33.34	10	33.45	33.30	13	19,482	0.07%
2021/12/14	7.5	33.74	8	33.63	33.50	-0.5	19,983	0.00%
2021/12/13	21	33.81	1	33.80	33.80	20	20,189	0.10%
2021/12/10	15	34.40	1	34.30	34.30	14	20,181	0.07%
2021/12/08	11.5	35.18	5	34.90	34.90	6.5	20,189	0.03%
2021/12/07	0	0.00	31	35.10	35.10	-31	20,142	-0.15%
2021/12/06	1	34.60	16	34.57	34.65	-15	20,117	-0.07%
2021/12/03	10	34.35	7	34.57	34.30	3	20,129	0.01%
2021/12/02	16.3	33.74	10	34.13	33.75	6.3	20,109	0.03%
2021/12/01	1	33.30	1	33.85	34.20	0	20,143	0.00%
2021/11/30	6	33.96	0	0.00	33.90	6	20,191	0.03%
2021/11/29	31	34.18	0	0.00	34.15	31	20,235	0.15%
2021/11/26	10	35.43	12	35.76	35.15	-2	20,251	-0.01%
2021/11/25	11	35.88	2	35.90	35.75	9	20,268	0.04%
2021/11/24	3.2	35.52	16.2	35.75	35.90	-13	20,156	-0.06%
2021/11/23	4	34.89	1.2	34.89	34.85	2.8	20,057	0.01%
2021/11/22	6	35.00	3	34.90	34.85	3	20,073	0.01%
2021/11/19	37	35.16	18.1	35.71	35.00	18.9	20,029	0.09%
2021/11/18	8	34.86	6	34.99	35.05	2	19,973	0.01%
2021/11/17	14	35.16	1	35.25	35.00	13	19,924	0.07%
2021/11/16	3	35.52	0	0.00	35.35	3	19,846	0.02%
2021/11/15	4	35.59	5	35.64	35.50	-1	19,865	-0.01%
2021/11/12	26	35.93	18	36.28	35.90	8	19,827	0.04%
2021/11/11	7	35.81	4	35.88	35.75	3	19,643	0.02%
2021/11/10	30	36.56	10	36.69	36.15	20	19,500	0.10%
2021/11/09	3	36.38	4	36.41	36.50	-1	19,246	-0.01%
2021/11/08	43	36.50	1	36.30	36.30	42	19,157	0.22%
2021/11/05	8	36.90	20.1	36.87	36.90	-12.1	18,943	-0.06%
2021/11/04	14	36.41	3	36.75	36.50	11	18,908	0.06%
2021/11/03	4	36.46	4	36.51	36.50	0	18,843	0.00%
2021/11/02	21	36.61	3	36.83	36.30	18	18,774	0.10%
2021/11/01	4	37.08	2.2	37.38	37.25	1.9	18,807	0.01%
2021/10/29	14	37.16	6	37.02	37.15	8	18,740	0.04%
2021/10/28	5	36.86	5	36.88	36.75	0	18,731	0.00%
2021/10/27	7	37.23	8	37.26	37.40	-1	18,723	-0.01%
2021/10/26	15	37.31	3.2	37.40	37.10	11.9	18,806	0.06%
2021/10/25	5	37.62	7	37.72	38.15	-2	18,698	-0.01%
2021/10/22	36	38.18	14	37.59	37.45	22	18,631	0.12%
2021/10/21	6	38.98	2	39.08	39.35	4	18,376	0.02%
2021/10/20	14	38.97	9	38.95	38.85	5	18,247	0.03%
2021/10/19	4	40.11	3	39.92	40.05	1	18,122	0.01%
2021/10/18	39	40.03	30	40.73	39.90	9	17,952	0.05%
2021/10/15	29	39.44	11	39.40	39.35	18	17,673	0.10%
2021/10/14	34	39.27	20.6	39.27	39.50	13.4	17,490	0.08%
2021/10/13	18	42.25	13.3	42.82	41.40	4.7	16,976	0.03%
2021/10/12	49	43.33	41.1	44.10	42.45	8	16,720	0.05%
2021/10/08	46.4	43.67	19	43.24	43.20	27.4	16,080	0.17%
2021/10/07	25	44.04	24.6	43.49	44.50	0.4	15,724	0.00%
2021/10/06	9	44.79	24	44.54	43.95	-15	15,314	-0.10%
2021/10/05	14	43.72	34	43.49	45.10	-20	14,841	-0.13%
2021/10/04	33	44.91	32	44.65	43.20	1	14,349	0.01%
2021/10/01	25	44.38	57	44.69	44.45	-32	13,867	-0.23%
2021/09/30	80	46.01	64	45.96	46.30	16	13,336	0.12%
2021/09/29	105	45.66	125	46.06	46.15	-20	12,071	-0.17%	大買/大賣/
2021/09/28	55	43.04	61.4	43.31	43.95	-6.4	9,851	-0.06%
2021/09/27	37	41.42	213.4	42.03	43.10	-176.4	10,849	-1.63%	大賣/鉅額交易
2021/09/24	35	38.63	53	38.85	39.30	-18	10,371	-0.17%
2021/09/23	5	37.24	42	37.79	38.50	-37	10,127	-0.37%
2021/09/22	23	35.26	32	35.95	36.30	-9	9,916	-0.09%
2021/09/17	36	35.67	48	36.08	36.10	-12	9,856	-0.12%
2021/09/16	25	35.43	27	35.66	35.50	-2	9,546	-0.02%
2021/09/15	12.4	35.01	3	35.40	35.00	9.4	9,383	0.10%
2021/09/14	12	35.46	0	0.00	35.30	12	9,400	0.13%
2021/09/10	0	0.00	10	34.95	35.20	-10	9,522	-0.11%
2021/09/09	10	34.25	1	34.40	34.40	9	9,570	0.09%
2021/09/08	5	34.85	3	34.77	34.60	2	9,607	0.02%
2021/09/07	0	0.00	3	35.43	35.30	-3	9,788	-0.03%
2021/09/06	34	35.16	1	35.25	34.95	33	9,829	0.34%
2021/09/03	8	35.96	15	36.03	35.85	-7	9,820	-0.07%
2021/09/02	10.4	35.26	2	35.65	35.10	8.4	9,893	0.08%
2021/09/01	1	39.30	6	39.37	39.40	-5	9,867	-0.05%
2021/08/31	10	39.32	2	39.30	39.50	8	9,833	0.08%
2021/08/30	15	39.25	6	39.18	39.30	9	9,958	0.09%
2021/08/27	5	39.12	1	39.10	39.20	4	10,221	0.04%
2021/08/26	1	39.20	28	39.04	39.10	-27	10,416	-0.26%
2021/08/25	19	38.52	13	38.56	38.65	6	11,046	0.05%
2021/08/24	6	38.28	14	38.74	38.60	-8	11,173	-0.07%
2021/08/23	0	0.00	14.3	37.74	38.00	-14.3	11,436	-0.12%
2021/08/20	1	36.45	1	36.95	36.80	0	11,591	0.00%
2021/08/19	15	36.74	6	36.93	36.55	9	11,668	0.08%
2021/08/18	10	36.30	0	0.00	36.30	10	12,004	0.08%
2021/08/17	1	36.50	0	0.00	35.80	1	12,333	0.01%
2021/08/16	1	36.10	1	36.80	36.40	0	12,405	0.00%
2021/08/13	5	37.41	2	37.05	37.05	3	12,531	0.02%
2021/08/11	6	37.97	1	37.90	37.60	5	12,735	0.04%
2021/08/10	5	37.86	19.3	37.98	38.40	-14.3	12,857	-0.11%
2021/08/09	2	38.25	11	38.34	38.10	-9	12,979	-0.07%
2021/08/06	5	38.40	0	0.00	38.65	5	13,103	0.04%
2021/08/05	78	38.46	4	38.34	38.35	74	13,204	0.56%
2021/08/04	5	39.93	5	39.91	39.90	0	13,244	0.00%
2021/08/03	26	39.93	3	39.90	39.85	23	13,479	0.17%
2021/08/02	7.3	39.97	49	40.38	40.55	-41.7	13,761	-0.30%
2021/07/30	31.3	39.42	21	39.66	39.70	10.3	14,299	0.07%
2021/07/29	25	38.81	29	39.12	39.10	-4	14,485	-0.03%
2021/07/28	39	38.02	37	38.56	38.80	2	14,616	0.01%
2021/07/27	19	38.65	13	38.87	38.50	6	14,856	0.04%
2021/07/26	21	39.10	3	39.12	39.00	18	15,191	0.12%
2021/07/23	0	0.00	53	39.08	39.10	-53	15,448	-0.34%
2021/07/22	2	37.80	1	38.25	37.90	1	15,475	0.01%
2021/07/21	17	38.14	5	37.81	37.65	12	15,590	0.08%
2021/07/20	43	38.38	21	38.78	38.40	22	15,616	0.14%
2021/07/19	21	38.63	18	39.13	39.25	3	15,751	0.02%
2021/07/16	15	38.43	27	38.89	38.80	-12	16,273	-0.07%
2021/07/15	5	38.30	27	38.38	38.80	-22	16,387	-0.13%
2021/07/14	20	36.90	5.2	37.59	37.70	14.8	16,735	0.09%
2021/07/13	18	37.63	10	37.94	37.35	8	17,169	0.05%
2021/07/12	29	38.67	1	38.35	38.30	28	17,598	0.16%
2021/07/09	13	38.28	23	38.86	38.70	-10	18,127	-0.06%
2021/07/08	16	38.53	24	38.79	38.85	-8	18,268	-0.04%
2021/07/07	34	38.36	18	38.29	38.15	16	18,376	0.09%
2021/07/06	51	38.93	47.4	38.95	39.20	3.6	18,553	0.02%
2021/07/05	40	39.28	34	39.24	39.20	6	18,734	0.03%
2021/07/02	205	42.17	163	41.29	39.05	42	18,592	0.23%	大買/大賣/
2021/07/01	69	40.33	143	40.66	41.60	-74	16,770	-0.44%	大賣/
2021/06/30	6	37.16	26	37.83	37.85	-20	16,020	-0.12%
2021/06/29	36	37.44	11	37.32	37.00	25	16,016	0.16%
2021/06/28	6	36.60	19	37.05	37.20	-13	16,233	-0.08%
2021/06/25	24	36.71	21	36.80	36.50	3	16,401	0.02%
2021/06/24	0	0.00	13	36.92	36.90	-13	16,599	-0.08%
2021/06/23	25.2	36.44	3	36.25	36.25	22.2	16,759	0.13%
2021/06/22	0	0.00	22	36.28	36.15	-22	16,898	-0.13%
2021/06/21	15	35.36	20	35.50	35.20	-5	17,031	-0.03%
2021/06/18	22	36.18	5	36.40	36.20	17	17,123	0.10%
2021/06/17	6	36.60	20	36.90	36.80	-14	17,349	-0.08%
2021/06/16	62	37.07	48	37.24	36.50	14	17,461	0.08%
2021/06/15	13.6	36.22	2	36.30	36.45	11.6	17,428	0.07%
2021/06/11	17	36.39	3	36.18	36.15	14	17,474	0.08%
2021/06/10	19	35.52	30	35.82	36.45	-11	17,662	-0.06%
2021/06/09	17	36.98	23	36.83	36.50	-6	17,718	-0.03%
2021/06/08	23	37.30	39	37.06	37.05	-16	17,866	-0.09%
2021/06/07	56	37.72	53	37.28	37.20	3	18,242	0.02%
2021/06/04	24	37.55	28	37.34	37.45	-4	18,638	-0.02%
2021/06/03	14	36.96	39.1	37.05	37.10	-25.1	19,392	-0.13%
2021/06/02	87	37.59	63	37.74	36.60	24	20,601	0.12%
2021/06/01	29	35.39	10	35.65	35.90	19	20,663	0.09%
2021/05/31	28	35.89	42	35.82	35.60	-14	21,267	-0.07%
2021/05/28	31	34.74	12	35.23	34.85	19	21,037	0.09%
2021/05/27	5	33.76	15	33.88	34.20	-10	21,094	-0.05%
2021/05/26	42	34.32	8	34.03	34.05	34	21,248	0.16%
2021/05/25	15	34.88	71	35.10	35.50	-56	21,140	-0.26%
2021/05/24	20	32.15	26	32.63	32.30	-6	21,628	-0.03%
2021/05/21	13	32.14	3	32.02	32.25	10	22,278	0.04%
2021/05/20	2	31.05	0	0.00	30.85	2	22,314	0.01%
2021/05/19	26	31.55	11.1	31.80	32.10	14.9	22,379	0.07%
2021/05/18	5	31.55	3.2	30.85	31.65	1.8	22,487	0.01%
2021/05/17	2	28.98	3	29.00	29.00	-1	22,431	0.00%
2021/05/14	28	32.20	17	32.91	31.80	11	22,296	0.05%
2021/05/13	25	31.17	17	31.99	31.65	8	22,147	0.04%
2021/05/12	5	33.03	7	32.17	32.20	-2	22,025	-0.01%
2021/05/11	28	35.52	4	35.24	35.00	24	21,745	0.11%
2021/05/10	32	36.48	12	36.64	36.90	20	21,516	0.09%
2021/05/07	89	36.85	51	36.46	36.55	38	21,201	0.18%
2021/05/06	67	40.19	16.2	40.89	39.75	50.8	20,640	0.25%
2021/05/05	9	39.31	36	39.69	39.85	-27	20,309	-0.13%
2021/05/04	53	40.62	34	38.94	39.05	19	20,186	0.09%
2021/05/03	54	43.84	25	44.70	43.15	29	19,931	0.15%
2021/04/29	8	43.18	48.2	43.58	43.75	-40.2	19,648	-0.20%
2021/04/28	2	41.70	2	41.70	42.20	0	19,415	0.00%
2021/04/27	17	42.51	0	0.00	42.40	17	19,387	0.09%
2021/04/26	7	42.04	9	41.92	42.90	-2	19,333	-0.01%
2021/04/23	36	42.57	12.3	42.38	42.15	23.7	19,330	0.12%
2021/04/22	139	45.56	138	45.09	43.90	1	19,196	0.01%	大買/大賣/
2021/04/21	31	42.94	26	43.39	43.85	5	18,650	0.03%
2021/04/20	49	43.84	9	43.39	43.50	40	18,536	0.22%
2021/04/19	47	44.56	36.6	44.85	45.40	10.4	18,243	0.06%
2021/04/16	9	40.88	31	40.96	41.85	-22	17,802	-0.12%
2021/04/15	18	39.88	64.6	39.64	39.70	-46.6	17,843	-0.26%
2021/04/14	52	37.67	47	38.16	37.75	5	17,911	0.03%
2021/04/13	35	38.21	15	38.53	38.20	20	17,898	0.11%
2021/04/12	14.2	38.26	23	38.64	38.80	-8.8	17,800	-0.05%
2021/04/09	39	37.21	40	37.70	37.60	-1	17,620	-0.01%
2021/04/08	5	36.75	21	36.64	36.70	-16	17,569	-0.09%
2021/04/07	19	36.71	7	36.62	36.60	12	17,749	0.07%
2021/04/06	12	36.78	8	36.83	37.05	4	17,717	0.02%
2021/04/01	31	36.60	16	36.83	36.70	15	17,629	0.09%
2021/03/31	34	36.69	20	36.68	37.30	14	17,516	0.08%
2021/03/30	0	0.00	10	36.27	36.20	-10	17,267	-0.06%
2021/03/29	3	35.28	8.4	35.56	35.15	-5.4	17,241	-0.03%
2021/03/26	52	34.70	72	34.90	34.75	-20	17,774	-0.11%
2021/03/25	27	34.83	3	34.65	34.20	24	17,695	0.14%
2021/03/24	2	33.90	31	34.36	34.60	-29	17,537	-0.17%
2021/03/23	37	33.87	40	34.33	33.85	-3	17,399	-0.02%
2021/03/22	34	33.53	48	33.95	33.80	-14	17,312	-0.08%
2021/03/19	40	33.19	21	33.30	33.20	19	17,702	0.11%
2021/03/18	5	33.43	27	33.50	33.50	-22	17,826	-0.12%
2021/03/17	7	32.76	7	32.89	32.85	0	17,767	0.00%
2021/03/16	55	32.83	59	32.68	33.05	-4	17,849	-0.02%
2021/03/15	29	33.41	17	33.44	33.40	12	17,647	0.07%
2021/03/12	55	33.12	34	33.16	33.40	21	17,469	0.12%
2021/03/11	33	33.22	29.3	33.13	33.05	3.7	17,334	0.02%
2021/03/10	39	32.87	62.1	33.37	33.55	-23.1	17,100	-0.14%
2021/03/09	138	32.66	69	32.78	32.75	69	16,543	0.42%	大買/
2021/03/08	55	32.65	111.2	32.80	33.20	-56.2	15,618	-0.36%	大賣/
2021/03/05	155	30.81	93	30.10	30.30	62	14,299	0.43%	大買/
2021/03/04	10.1	30.67	26	30.81	30.80	-15.9	13,634	-0.12%
2021/03/03	1	28.90	14	28.94	28.90	-13	12,912	-0.10%
2021/03/02	28	29.03	30	28.58	28.50	-2	12,833	-0.02%
2021/02/26	18	29.43	2.5	29.41	29.55	15.5	12,619	0.12%
2021/02/25	6	28.63	46	28.75	29.05	-40	12,458	-0.32%
2021/02/24	49	28.93	33	28.69	28.20	16	12,239	0.13%
2021/02/23	13	28.49	91.1	28.87	29.85	-78.1	11,405	-0.69%
2021/02/22	15	26.67	50	26.84	27.15	-35	10,711	-0.33%
2021/02/19	14	26.62	54	26.71	26.70	-40	10,613	-0.38%
2021/02/18	67	25.93	36	26.05	26.00	31	10,517	0.29%
2021/02/17	13	24.89	21	24.68	25.00	-8	10,474	-0.08%
2021/02/05	4	23.60	10	23.93	23.75	-6	10,436	-0.06%
2021/02/04	7	23.81	4	23.65	23.60	3	10,601	0.03%
2021/02/03	15.3	23.88	14	24.01	23.90	1.3	11,083	0.01%
2021/02/02	6	23.20	12	23.57	23.65	-6	11,234	-0.05%
2021/02/01	8	22.88	13	23.06	23.40	-5	11,368	-0.04%
2021/01/29	10	23.02	11	23.00	23.00	-1	11,407	-0.01%
2021/01/28	31	22.88	19	22.98	23.00	12	11,437	0.10%
2021/01/27	28	23.54	13.2	23.68	23.60	14.8	11,431	0.13%
2021/01/26	23.4	23.74	9	23.50	23.50	14.4	11,527	0.12%
2021/01/25	20	23.68	24	23.64	24.05	-4	11,560	-0.03%
2021/01/22	9	23.52	9	23.72	23.80	0	11,647	0.00%
2021/01/21	20	23.65	0	0.00	23.35	20	11,665	0.17%
2021/01/20	12	24.36	8	23.83	23.75	4	11,720	0.03%
2021/01/19	0	0.00	1	25.45	24.75	-1	11,856	-0.01%
2021/01/18	15	24.68	12	24.37	24.60	3	11,897	0.03%
2021/01/15	12	25.82	0	0.00	25.55	12	11,857	0.10%
2021/01/14	4	26.49	4	26.45	26.45	0	11,857	0.00%
2021/01/13	7	26.62	9	27.06	26.70	-2	11,852	-0.02%
2021/01/12	13	27.10	31	26.91	26.80	-18	11,835	-0.15%
2021/01/11	10	27.64	1	27.40	27.45	9	11,797	0.08%
2021/01/08	17	27.28	5	27.11	27.60	12	12,139	0.10%
2021/01/07	9	27.16	68.9	27.28	27.80	-59.9	11,721	-0.51%
2021/01/06	62.9	25.82	75	25.21	25.30	-12.1	11,316	-0.11%
2021/01/05	23	25.47	47	25.37	25.40	-24	11,280	-0.21%
2021/01/04	61	25.83	40	25.56	25.75	21	11,234	0.19%
2020/12/31	43	25.36	62.3	25.45	25.45	-19.3	11,063	-0.17%
2020/12/30	11	25.19	31	25.64	24.70	-20	10,787	-0.19%
2020/12/29	23	24.82	9.3	25.01	24.90	13.7	10,551	0.13%
2020/12/28	36	24.55	26	24.67	24.70	10	10,456	0.10%
2020/12/25	44	24.43	115	24.66	24.50	-71	10,374	-0.68%	大賣/
2020/12/24	61	24.46	36	24.37	24.45	25	10,343	0.24%
2020/12/23	1	24.25	77	24.97	24.15	-76	10,293	-0.74%
2020/12/22	132	24.93	70	25.26	23.90	62	10,240	0.61%	大買/
2020/12/21	2	23.15	22	23.73	23.65	-20	9,761	-0.20%
2020/12/18	6	22.96	1	22.90	22.90	5	9,782	0.05%
2020/12/17	0	0.00	5	23.24	23.20	-5	9,962	-0.05%
2020/12/16	7	23.36	2	23.50	23.65	5	10,263	0.05%
2020/12/15	73	24.07	22	25.22	23.35	51	10,737	0.47%
2020/12/14	20	24.06	44	24.68	25.00	-24	10,800	-0.22%
2020/12/11	1	23.75	5	23.79	23.70	-4	10,830	-0.04%
2020/12/10	1	23.25	28.5	23.85	23.55	-27.5	11,161	-0.25%
2020/12/09	37	22.95	15	23.00	23.00	22	11,227	0.20%
2020/12/08	5	23.30	0	0.00	23.15	5	12,079	0.04%
2020/12/07	35	23.65	19	23.25	23.20	16	12,792	0.13%
2020/12/04	2	23.50	29	23.32	23.60	-27	12,743	-0.21%
2020/12/03	1	22.65	0	0.00	22.65	1	12,647	0.01%
2020/12/02	5	22.77	2	23.00	22.55	3	12,928	0.02%
2020/12/01	30.1	23.34	3	23.45	23.15	27.1	12,826	0.21%
2020/11/30	2	23.43	13	23.51	23.80	-11	12,732	-0.09%
2020/11/27	0	0.00	10	23.40	23.25	-10	12,649	-0.08%
2020/11/26	0	0.00	1	23.05	23.15	-1	12,650	-0.01%
2020/11/25	0	0.00	12.5	23.13	23.00	-12.5	12,613	-0.10%
2020/11/24	18	23.10	20	22.95	22.80	-2	12,566	-0.02%
2020/11/23	0	0.00	20	23.23	23.35	-20	12,514	-0.16%
2020/11/20	21	22.80	1	22.70	22.80	20	12,438	0.16%
2020/11/19	0	0.00	1	22.95	22.85	-1	12,445	-0.01%
2020/11/18	1	23.15	1	23.00	22.85	0	12,469	0.00%
2020/11/17	0	0.00	4	22.74	22.90	-4	12,487	-0.03%
2020/11/16	17	22.40	15.1	22.50	22.80	2	12,582	0.02%
2020/11/13	2	23.15	0	0.00	23.10	2	12,481	0.02%
2020/11/12	9	23.31	14	23.70	23.45	-5	12,626	-0.04%
2020/11/11	13	24.06	23.5	23.82	23.95	-10.5	12,531	-0.08%
2020/11/10	1	23.10	70.7	23.39	23.20	-69.7	12,053	-0.58%
2020/11/09	11	22.30	10	22.85	22.95	1	11,838	0.01%
2020/11/06	4	22.15	6.2	22.17	22.25	-2.2	11,664	-0.02%
2020/11/05	1	22.15	1	22.20	22.20	0	11,580	0.00%
2020/11/04	5	22.45	8	22.49	22.45	-3	11,504	-0.03%
2020/11/03	5	22.54	5	22.51	22.40	0	11,397	0.00%
2020/11/02	0	0.00	62	22.22	22.20	-62	11,280	-0.55%
2020/10/30	16	22.31	25	21.86	21.85	-9	11,172	-0.08%
2020/10/29	1	22.30	23	22.32	22.50	-22	11,001	-0.20%
2020/10/28	4.1	22.30	53	22.01	22.15	-48.9	10,884	-0.45%
2020/10/27	58	22.18	37.2	22.31	22.10	20.8	10,722	0.19%
2020/10/26	38	22.01	2	21.93	21.80	36	10,449	0.34%
2020/10/23	0	0.00	1	21.90	21.65	-1	10,299	-0.01%
2020/10/22	20	21.60	6	21.40	21.25	14	10,209	0.14%
2020/10/21	22	21.20	54	20.98	21.45	-32	10,110	-0.32%
2020/10/20	3	21.22	12	21.16	21.15	-9	10,058	-0.09%
2020/10/19	4	21.60	6	21.78	21.60	-2	10,002	-0.02%
2020/10/16	17	22.09	24	22.01	21.50	-7	9,939	-0.07%
2020/10/15	4	21.73	22	21.77	21.90	-18	9,479	-0.19%
2020/10/14	10	21.04	18	21.50	21.70	-8	9,276	-0.09%
2020/10/13	21	20.81	28	20.56	20.55	-7	8,991	-0.08%
2020/10/12	50	20.40	30	19.97	20.35	20	8,798	0.23%
2020/10/08	0	0.00	15	19.98	20.00	-15	8,727	-0.17%
2020/10/07	8.3	20.01	12	20.06	20.00	-3.7	8,717	-0.04%
2020/10/06	1	20.30	10	19.81	20.05	-9	8,698	-0.10%
2020/09/30	0	0.00	3	19.33	19.45	-3	8,616	-0.03%
2020/09/29	12	19.59	4	19.65	19.40	8	8,600	0.09%
2020/09/28	9	19.34	4	19.45	19.65	5	8,546	0.06%
2020/09/25	15	18.93	21	19.23	18.90	-6	8,516	-0.07%
2020/09/24	39	19.91	11	19.95	19.25	28	8,326	0.34%
2020/09/23	40	21.04	12	20.80	20.80	28	8,001	0.35%
2020/09/22	5	20.97	29	21.38	21.45	-24	7,815	-0.31%
2020/09/21	28	22.05	41	21.82	21.70	-13	7,557	-0.17%
2020/09/18	61	21.97	18	22.13	21.90	43	7,176	0.60%
2020/09/17	28	21.49	45.1	21.70	22.45	-17.1	6,583	-0.26%
2020/09/16	42.2	20.94	17.1	20.76	20.80	25	5,838	0.43%
2020/09/15	99	20.67	11.1	20.28	22.00	88	5,536	1.59%
2020/09/14	4	20.45	14.7	20.72	20.55	-10.7	5,082	-0.21%
2020/09/11	90.3	21.84	46	21.95	21.00	44.3	4,814	0.92%
2020/09/10	59	21.31	41.1	20.91	21.50	18	3,904	0.46%
2020/09/09	12	19.16	7	19.42	19.55	5	3,151	0.16%
2020/09/08	9	19.69	31	19.96	19.65	-22	3,089	-0.71%
2020/09/07	52	20.45	94.3	19.95	20.20	-42.3	2,992	-1.41%
2020/09/04	7	19.01	0	0.00	19.00	7	2,709	0.26%
2020/09/02	0.2	18.95	4.6	18.92	18.95	-4.5	2,691	-0.17%
2020/09/01	3.3	18.63	0.4	18.75	18.65	2.9	2,688	0.11%
2020/08/31	20.2	19.30	15	19.27	19.10	5.2	2,708	0.19%
2020/08/28	30.2	19.25	211	19.48	19.25	-180.8	2,748	-6.58%	大賣/鉅額交易
2020/08/27	22	19.43	4	19.70	19.25	18	2,786	0.65%
2020/08/26	40	19.78	0	0.00	19.70	40	2,759	1.45%
2020/08/25	9	19.70	17	19.99	19.80	-8	2,766	-0.29%
2020/08/24	7	19.96	8.1	19.78	19.95	-1.1	2,729	-0.04%
2020/08/21	0	0.00	283	19.59	19.70	-283	2,677	-10.57%	大賣/鉅額交易
2020/08/20	53	19.22	21	19.76	19.30	32	2,571	1.24%
2020/08/19	123	19.33	69	19.71	19.40	54	2,435	2.22%	大買/
2020/08/18	43	19.57	253	19.90	19.45	-210	2,370	-8.86%	大賣/鉅額交易
2020/08/17	24	18.05	15	18.63	18.80	9	2,200	0.41%
2020/08/13	0	0.00	11	17.81	17.80	-11	2,206	-0.50%
2020/08/12	64	17.88	0	0.00	17.90	64	2,490	2.57%
2020/08/11	157	17.97	0	0.00	17.95	157	2,534	6.19%	大買/鉅額交易
2020/08/10	60	18.03	0	0.00	18.10	60	2,577	2.33%
2020/08/07	65	17.76	0	0.00	17.75	65	2,596	2.50%
2020/08/06	153	17.67	0	0.00	17.70	153	2,614	5.85%	大買/鉅額交易
2020/08/05	2	17.25	4	17.33	17.40	-2	2,620	-0.08%
2020/08/04	0	0.00	10	17.25	17.20	-10	2,696	-0.37%
2020/08/03	4	17.10	0	0.00	17.15	4	2,746	0.15%
2020/07/31	2	17.20	2	17.30	17.30	0	2,788	0.00%
2020/07/29	0	0.00	3	17.13	17.20	-3	2,960	-0.10%
2020/07/28	10	17.10	0	0.00	16.75	10	3,003	0.33%
2020/07/27	11	17.31	13	17.31	17.20	-2	3,082	-0.06%
2020/07/24	5	17.89	0	0.00	17.75	5	3,109	0.16%
2020/07/23	2	18.30	2.2	18.21	18.20	-0.2	3,102	-0.01%
2020/07/22	0	0.00	2	19.20	19.20	-2	3,089	-0.06%
2020/07/21	10	19.00	0	0.00	19.10	10	3,063	0.33%
2020/07/20	4.5	18.98	0	0.00	19.00	4.5	3,069	0.15%
2020/07/17	17	19.26	0	0.00	19.10	17	3,073	0.55%
2020/07/16	10	19.20	0.1	19.20	19.30	9.9	3,097	0.32%
2020/07/15	3.5	19.09	0	0.00	19.15	3.5	3,116	0.11%
2020/07/14	2	19.05	3	19.10	19.10	-1	3,185	-0.03%
2020/07/10	18	19.01	2.1	19.07	19.05	15.9	3,243	0.49%
2020/07/09	8	19.31	50	19.30	19.30	-42	3,249	-1.29%
2020/07/08	6	19.20	10	19.40	19.25	-4	3,274	-0.12%
2020/07/07	6	19.25	1	19.25	19.20	5	3,312	0.15%
2020/07/06	0	0.00	3.1	19.35	19.45	-3.1	3,327	-0.09%
2020/07/03	2	19.10	0	0.00	19.10	2	3,318	0.06%
2020/07/02	3	19.25	0	0.00	19.20	3	3,350	0.09%
2020/07/01	0	0.00	7	19.01	19.05	-7	3,378	-0.21%
2020/06/30	10	18.80	0	0.00	18.95	10	3,388	0.30%
2020/06/24	0	0.00	1	19.00	19.00	-1	3,456	-0.03%
2020/06/23	6	18.86	0	0.00	18.95	6	3,508	0.17%
2020/06/22	5	19.09	12	19.31	19.10	-7	3,545	-0.20%
2020/06/17	3	18.90	1	18.95	18.95	2	3,564	0.06%
2020/06/16	2	19.05	20	19.00	19.05	-18	3,630	-0.50%
2020/06/15	1	18.80	1	19.00	18.80	0	3,700	0.00%
2020/06/12	5	18.35	1	18.55	18.70	4	3,759	0.11%
2020/06/11	3	19.30	1	19.15	18.90	2	3,772	0.05%
2020/06/10	9	19.35	1	19.45	19.40	8	3,726	0.21%
2020/06/09	3	19.45	7	19.55	19.55	-4	3,734	-0.11%
2020/06/08	3	19.50	24	19.51	19.45	-21	3,736	-0.56%
2020/06/05	11	19.38	6	19.45	19.45	5	3,713	0.13%
2020/06/04	21	19.74	3	19.58	19.50	18	3,651	0.49%
2020/06/03	14	19.60	8	19.54	19.60	6	3,617	0.17%
2020/06/02	5	19.50	6.3	19.44	19.40	-1.3	3,557	-0.04%
2020/06/01	0	0.00	9	19.43	19.35	-9	3,531	-0.25%
2020/05/29	4	19.00	5	19.26	19.00	-1	3,495	-0.03%
2020/05/28	18	19.30	0	0.00	19.20	18	3,475	0.52%
2020/05/27	2	19.50	4	19.45	19.45	-2	3,454	-0.06%
2020/05/26	16	19.40	10	19.62	19.40	6	3,424	0.18%
2020/05/25	5	19.09	3	19.20	19.00	2	3,347	0.06%
2020/05/22	27	19.38	8	19.29	19.00	19	3,304	0.57%
2020/05/21	30	19.30	3	19.35	19.35	27	3,226	0.84%
2020/05/20	10	19.28	19	19.61	19.20	-9	3,183	-0.28%
2020/05/19	31	19.76	5	19.66	19.90	26	3,085	0.84%
2020/05/18	6	18.69	7	18.64	18.50	-1	2,803	-0.04%
2020/05/15	1	18.00	15	18.00	18.15	-14	2,761	-0.51%
2020/05/14	4	17.69	0	0.00	17.40	4	2,711	0.15%
2020/05/13	8	17.84	6	17.96	18.00	2	2,683	0.07%
2020/05/12	5	18.12	0	0.00	18.05	5	2,663	0.19%
2020/05/11	21	18.16	21	18.55	18.15	0	2,644	0.00%
2020/05/08	2	18.75	0	0.00	18.60	2	2,566	0.08%
2020/05/07	3	18.98	21	18.80	19.05	-18	2,522	-0.71%
2020/05/06	10	19.10	0	0.00	18.80	10	2,476	0.40%
2020/05/05	0	0.00	1	17.95	18.15	-1	2,352	-0.04%
2020/05/04	2	17.73	0	0.00	17.75	2	2,310	0.09%
2020/04/30	16	18.08	5	18.06	18.20	11	2,272	0.48%
2020/04/29	11	16.98	11	17.10	17.15	0	2,190	0.00%
2020/04/28	0	0.00	10	16.55	16.65	-10	2,152	-0.46%
2020/04/27	12	16.49	2	16.45	16.45	10	2,163	0.46%
2020/04/24	1	16.05	1	16.10	16.10	0	2,136	0.00%
2020/04/21	0	0.00	1	16.10	15.80	-1	2,079	-0.05%
2020/04/20	1	16.00	20	16.25	16.10	-19	2,043	-0.93%
2020/04/17	11	16.60	8	16.79	16.40	3	2,008	0.15%
2020/04/16	4	16.51	3	16.58	16.65	1	1,950	0.05%
2020/04/15	3	17.00	0	0.00	16.95	3	1,905	0.16%
2020/04/14	3	16.70	2	16.75	16.90	1	1,892	0.05%
2020/04/13	20	16.85	28	16.52	16.80	-8	1,883	-0.42%
2020/04/10	19	16.20	23	16.01	16.25	-4	1,913	-0.21%
2020/04/09	17	15.55	4	15.68	15.75	13	1,903	0.68%
2020/04/08	8	15.28	14	15.19	15.35	-6	1,876	-0.32%
2020/04/07	0	0.00	10	14.98	14.90	-10	1,837	-0.54%
2020/04/06	5	14.55	0	0.00	14.75	5	1,799	0.28%
2020/04/01	0	0.00	29	14.14	14.10	-29	1,750	-1.66%
2020/03/31	31	14.00	29	14.12	14.15	2	1,731	0.12%
2020/03/30	18	13.14	37	13.67	13.90	-19	1,691	-1.12%
2020/03/27	39	13.57	20	13.80	13.50	19	1,652	1.15%
2020/03/26	20	13.50	0	0.00	13.55	20	1,596	1.25%
2020/03/25	0	0.00	40	13.80	14.00	-40	1,546	-2.59%
2020/03/24	0	0.00	20	13.05	13.10	-20	1,497	-1.34%
2020/03/23	12	12.30	1	12.05	12.30	11	1,484	0.74%
2020/03/20	0	0.00	2	12.55	12.70	-2	1,474	-0.14%
2020/03/19	11	11.65	2	11.65	11.65	9	1,406	0.64%
2020/03/18	12	13.16	0	0.00	12.90	12	1,338	0.90%
2020/03/17	11	13.98	3	14.02	14.10	8	1,246	0.64%
2020/03/16	11	15.72	0	0.00	15.50	11	1,173	0.94%
2020/03/13	10	16.23	1	16.20	16.60	9	1,139	0.79%
2020/03/12	5	17.80	1.1	18.14	17.80	3.9	1,091	0.36%
2020/03/11	0	0.00	1	18.95	18.90	-1	1,067	-0.09%
2020/03/10	2	18.50	0	0.00	18.90	2	1,057	0.19%
2020/03/09	9	18.82	5	18.70	18.80	4	1,052	0.38%
2020/03/06	1	19.60	65	19.88	19.65	-64	1,018	-6.29%
2020/03/04	2	19.40	0	0.00	19.55	2	1,022	0.20%
2020/03/03	20	19.50	20	19.90	19.60	0	1,019	0.00%
2020/03/02	0	0.00	2	19.65	19.45	-2	1,022	-0.20%
2020/02/27	0	0.00	1	19.55	19.45	-1	1,024	-0.10%
2020/02/26	1	19.60	2	19.33	19.35	-1	1,023	-0.10%
2020/02/21	0	0.00	0.2	19.65	19.65	-0.2	1,036	-0.02%
2020/02/19	5.1	19.40	0	0.00	19.35	5.1	1,072	0.48%
2020/02/14	1	19.10	0	0.00	19.05	1	1,201	0.08%
2020/02/13	1	19.05	0	0.00	19.05	1	1,206	0.08%
2020/02/11	1	18.95	0	0.00	19.00	1	1,322	0.08%
2020/02/06	1	19.20	0	0.00	19.20	1	1,447	0.07%
2020/02/05	1	18.75	1	18.85	18.85	0	1,483	0.00%
2020/02/04	0	0.00	11	18.80	18.90	-11	1,492	-0.74%
2020/02/03	12	18.55	0	0.00	18.50	12	1,542	0.78%
2020/01/31	8	19.10	8	19.26	19.10	0	1,579	0.00%
2020/01/30	7	19.07	2	19.28	19.10	5	1,656	0.30%
2020/01/17	1	20.75	0	0.00	20.80	1	1,760	0.06%
2020/01/16	2	20.90	0	0.00	20.80	2	1,827	0.11%
2020/01/15	2	20.90	5	21.04	21.10	-3	1,906	-0.16%
2020/01/14	5	21.07	1.4	21.11	20.95	3.6	1,998	0.18%
2020/01/13	0	0.00	1	21.05	21.05	-1	2,058	-0.05%
2020/01/10	3	21.00	0	0.00	21.05	3	2,073	0.14%
2020/01/08	0	0.00	1	21.75	21.50	-1	2,084	-0.05%
2020/01/06	67	22.00	0	0.00	22.00	67	2,072	3.23%
2020/01/03	1	21.65	79	21.66	21.80	-78	2,007	-3.89%
2020/01/02	13	21.01	0.1	21.10	21.15	12.9	1,974	0.65%
2019/12/26	1	21.35	0	0.00	21.20	1	1,997	0.05%
2019/12/23	3	21.25	0	0.00	21.25	3	2,028	0.15%
2019/12/20	0	0.00	2	21.30	21.20	-2	2,041	-0.10%
2019/12/19	21	21.29	6	21.06	21.15	15	2,081	0.72%
2019/12/16	5	21.10	1	21.05	21.10	4	2,155	0.19%
2019/12/13	3	20.88	0	0.00	21.00	3	2,187	0.14%
2019/12/11	4	20.61	0	0.00	20.55	4	2,376	0.17%
2019/12/05	6	20.49	1	20.45	20.45	5	2,397	0.21%
2019/12/04	1	20.35	2	20.30	20.35	-1	2,435	-0.04%
2019/11/27	64	21.46	0	0.00	21.25	64	2,460	2.60%
2019/11/22	0	0.00	1	21.45	21.40	-1	2,441	-0.04%
2019/11/21	2	21.40	0	0.00	21.55	2	2,445	0.08%
2019/11/18	0	0.00	3	21.37	21.25	-3	2,448	-0.12%
2019/11/15	20	21.70	0	0.00	21.65	20	2,431	0.82%
2019/11/14	6.6	21.51	0	0.00	21.50	6.6	2,437	0.27%
2019/11/13	2	22.15	0	0.00	22.15	2	2,371	0.08%
2019/11/12	1	22.60	0	0.00	22.55	1	2,382	0.04%
2019/11/11	41	22.89	4	22.78	22.40	37	2,440	1.52%
2019/11/08	1	23.50	26	23.45	23.45	-25	2,508	-1.00%
2019/11/07	1	23.20	0	0.00	23.20	1	2,443	0.04%
2019/11/06	0	0.00	1	23.00	23.00	-1	2,405	-0.04%
2019/11/05	23	22.89	5.2	22.89	22.80	17.8	2,368	0.75%
2019/11/04	21	22.56	62.4	22.75	22.85	-41.4	2,359	-1.75%
2019/10/31	0	0.00	5	22.60	22.50	-5	2,364	-0.21%
2019/10/30	5	22.46	7	22.61	22.60	-2	2,316	-0.09%
2019/10/29	20	22.45	50.3	22.78	22.75	-30.3	2,279	-1.33%
2019/10/28	8	22.38	75	22.29	22.60	-67	2,205	-3.04%
2019/10/25	2	22.00	10	21.90	22.00	-8	2,114	-0.38%
2019/10/24	128	21.63	62	21.80	21.95	66	2,098	3.14%	大買/
2019/10/23	9	21.57	22	21.46	21.75	-13	2,121	-0.61%
2019/10/22	50.8	20.95	150	21.05	21.20	-99.2	2,117	-4.68%	大賣/
2019/10/21	0	0.00	7	20.74	20.70	-7	2,080	-0.34%
2019/10/17	0	0.00	40.6	19.80	20.00	-40.6	2,059	-1.97%
2019/10/16	8	19.15	48.1	19.49	19.60	-40.1	2,051	-1.95%
2019/10/15	40	19.20	0	0.00	19.10	40	2,053	1.95%
2019/10/14	20	19.45	2	19.45	19.30	18	2,059	0.87%
2019/10/07	3	19.80	0	0.00	19.80	3	2,088	0.14%
2019/10/04	1	19.95	0	0.00	19.95	1	2,091	0.05%
2019/10/02	0	0.00	1	20.00	19.85	-1	2,134	-0.05%
2019/09/24	7	20.54	5	20.72	20.45	2	2,196	0.09%
2019/09/23	1	20.55	3.1	20.60	20.60	-2.1	2,171	-0.10%
2019/09/17	2	20.15	13.2	20.28	20.20	-11.2	2,132	-0.53%
2019/09/16	5	20.35	9	20.25	20.40	-4	2,137	-0.19%
2019/09/12	10	19.40	2	19.45	19.40	8	2,027	0.39%
2019/09/09	1	19.15	0	0.00	19.10	1	2,087	0.05%
2019/09/06	5	19.24	0	0.00	19.10	5	2,087	0.24%
2019/09/05	0	0.00	6	19.35	19.55	-6	2,063	-0.29%
2019/09/04	10	19.30	0	0.00	19.30	10	2,046	0.49%
2019/09/03	0	0.00	4	19.20	19.25	-4	2,066	-0.19%
2019/09/02	11	19.14	50	19.15	19.10	-39	2,077	-1.88%
2019/08/30	0	0.00	0.1	19.20	18.95	-0.1	2,075	0.00%
2019/08/29	2	18.85	0	0.00	18.85	2	2,074	0.10%
2019/08/28	3	18.93	3	18.98	18.95	0	2,075	0.00%
2019/08/27	1	19.00	0	0.00	18.90	1	2,079	0.05%
2019/08/26	2	19.30	0	0.00	19.20	2	2,105	0.09%
2019/08/23	0	0.00	9	19.60	19.55	-9	2,101	-0.43%
2019/08/21	10	18.80	0	0.00	18.90	10	2,143	0.47%
2019/08/20	0	0.00	11	19.00	19.00	-11	2,141	-0.51%
2019/08/19	1	18.50	7	18.62	18.80	-6	2,134	-0.28%
2019/08/15	15	18.05	1	18.05	18.05	14	2,118	0.66%
2019/08/14	56	18.65	0	0.00	18.50	56	2,128	2.63%
2019/08/13	26	18.96	0	0.00	18.75	26	2,084	1.25%
2019/08/12	1	20.00	0	0.00	20.05	1	2,056	0.05%
2019/08/08	3	20.20	0	0.00	20.30	3	2,102	0.14%
2019/08/06	11	19.94	10	20.15	20.30	1	2,172	0.05%
2019/08/05	1	20.20	0	0.00	20.20	1	2,168	0.05%
2019/08/02	0	0.00	1	20.85	20.60	-1	2,156	-0.05%
2019/07/31	1	21.45	81	21.60	21.40	-80	2,165	-3.69%
2019/07/30	22	21.70	1	21.70	21.70	21	2,166	0.97%
2019/07/26	11	21.95	1	21.85	21.90	10	2,250	0.44%
2019/07/25	23	21.75	14	21.86	22.15	9	2,239	0.40%
2019/07/24	3	24.20	20	24.18	24.15	-17	2,155	-0.79%
2019/07/23	21	24.24	36	24.25	24.25	-15	2,081	-0.72%
2019/07/22	12	24.11	135	24.11	24.15	-123	2,039	-6.03%	大賣/鉅額交易
2019/07/19	8	24.05	40	24.10	24.05	-32	2,015	-1.59%
2019/07/18	0	0.00	32	24.07	24.05	-32	2,024	-1.58%
2019/07/16	0	0.00	30	24.05	24.15	-30	2,019	-1.49%
2019/07/15	11	24.00	20	24.05	24.10	-9	2,008	-0.45%
2019/07/12	20	23.85	5	23.88	23.90	15	2,007	0.75%
2019/07/11	6	23.69	10	23.65	23.75	-4	2,014	-0.20%
2019/07/09	5	23.45	0	0.00	23.40	5	2,016	0.25%
2019/07/08	2	23.55	1	23.60	23.50	1	2,021	0.05%
2019/07/05	5	23.55	0	0.00	23.55	5	2,024	0.25%
2019/07/04	3	23.53	1	23.50	23.60	2	2,035	0.10%
2019/07/03	30	23.59	3	23.55	23.50	27	2,060	1.31%
2019/07/02	38	23.68	8	23.78	23.65	30	2,086	1.44%
2019/07/01	2	23.95	0	0.00	23.90	2	2,082	0.10%
2019/06/28	50	23.90	5	23.90	23.90	45	2,099	2.14%
2019/06/27	1	23.70	23	23.75	23.85	-22	2,128	-1.03%
2019/06/26	26	23.47	7	23.51	23.45	19	2,097	0.91%
2019/06/24	13	23.53	2	23.55	23.60	11	2,094	0.53%
2019/06/21	6	23.63	43	23.56	23.40	-37	2,098	-1.76%
2019/06/20	52	23.35	10	23.52	23.60	42	2,094	2.01%
2019/06/19	4	23.30	0	0.00	23.30	4	2,081	0.19%
2019/06/18	7	23.01	2	22.95	22.95	5	2,072	0.24%
2019/06/17	2	23.00	54	23.09	23.00	-52	2,080	-2.50%
2019/06/14	5	22.75	8	22.80	22.80	-3	2,076	-0.14%
2019/06/13	0	0.00	2	22.60	22.70	-2	2,124	-0.09%
2019/06/12	7	22.48	0	0.00	22.40	7	2,320	0.30%
2019/06/11	0	0.00	2	22.35	22.45	-2	2,349	-0.09%
2019/06/10	0	0.00	3	22.05	22.05	-3	2,381	-0.13%
2019/06/06	2	21.85	0	0.00	21.85	2	2,431	0.08%
2019/06/05	1	21.95	1	21.90	21.85	0	2,512	0.00%
2019/06/03	5	21.70	0	0.00	21.75	5	2,685	0.19%
2019/05/31	10	22.00	31	21.93	22.00	-21	2,682	-0.78%
2019/05/29	1	21.65	0	0.00	21.65	1	2,667	0.04%
2019/05/28	0	0.00	12	21.59	22.45	-12	2,632	-0.46%
2019/05/27	0	0.00	9	21.32	21.50	-9	2,630	-0.34%
2019/05/23	2	21.23	0	0.00	21.15	2	2,677	0.07%
2019/05/22	23	21.61	1	21.75	21.30	22	2,697	0.82%
2019/05/21	40	21.36	24	21.27	21.55	16	2,709	0.59%
2019/05/20	1	20.90	10	21.20	20.90	-9	2,704	-0.33%
2019/05/17	27	21.55	21	21.15	21.00	6	2,707	0.22%
2019/05/16	7	21.78	130	21.97	21.70	-123	2,681	-4.59%	大賣/鉅額交易
2019/05/15	101	22.23	20	22.19	22.15	81	2,671	3.03%	大買/
2019/05/14	148	22.44	123	22.57	22.65	25	2,632	0.95%	大買/大賣/
2019/05/13	60	22.69	12	22.67	22.75	48	2,669	1.80%
2019/05/10	164	22.77	111	22.73	22.80	53	2,684	1.97%	大買/大賣/
2019/05/09	86	22.98	40	23.00	22.90	46	2,721	1.69%
2019/05/08	41	22.90	18	23.08	23.00	23	2,706	0.85%
2019/05/07	0	0.00	1	23.30	23.20	-1	2,711	-0.04%
2019/05/06	11	23.25	2	23.25	23.20	9	2,712	0.33%
2019/05/03	23	23.06	71	23.24	23.35	-48	2,675	-1.79%
2019/04/30	28	22.71	0	0.00	22.70	28	2,615	1.07%
2019/04/29	13	22.72	0	0.00	22.75	13	2,649	0.49%
2019/04/26	38	22.89	10	22.80	22.85	28	2,674	1.05%
2019/04/25	7	23.01	8	23.05	23.00	-1	2,723	-0.04%
2019/04/19	10	22.75	0	0.00	22.75	10	2,785	0.36%
2019/04/18	17	22.86	0	0.00	22.65	17	2,855	0.60%
2019/04/17	3	22.95	13	22.91	22.95	-10	2,946	-0.34%
2019/04/16	0	0.00	35	22.75	22.70	-35	2,972	-1.18%
2019/04/15	0	0.00	4.6	22.79	22.70	-4.6	2,979	-0.15%
2019/04/12	2	22.80	5	22.77	22.60	-3	3,009	-0.10%
2019/04/11	25	22.90	0	0.00	22.75	25	3,000	0.83%
2019/04/10	2	22.95	6	22.94	23.00	-4	2,975	-0.13%
2019/04/09	44	22.93	3.4	23.14	23.10	40.6	2,947	1.38%
2019/04/08	34	22.81	2	22.80	22.85	32	2,925	1.09%
2019/04/03	6	22.41	9	22.49	22.55	-3	2,921	-0.10%
2019/04/02	3	22.48	0	0.00	22.35	3	2,922	0.10%
2019/04/01	121	22.68	10	22.65	22.50	111	2,932	3.79%	大買/鉅額交易
2019/03/29	5	22.65	0	0.00	22.70	5	2,887	0.17%
2019/03/28	14	22.70	55	22.67	22.60	-41	2,925	-1.40%
2019/03/27	10	22.75	5	22.85	22.75	5	2,922	0.17%
2019/03/26	17	22.76	0	0.00	22.75	17	2,922	0.58%
2019/03/22	3	23.02	12	23.09	22.85	-9	2,923	-0.31%
2019/03/21	7	22.76	0	0.00	22.90	7	2,905	0.24%
2019/03/20	17	22.65	0	0.00	22.65	17	2,901	0.59%
2019/03/19	5	22.65	0	22.70	22.65	5	2,917	0.17%
2019/03/18	2	22.60	0	0.00	22.75	2	2,933	0.07%
2019/03/15	22	22.04	1	22.50	22.50	21	2,910	0.72%
2019/03/14	9	22.82	0	0.00	22.80	9	2,786	0.32%
2019/03/13	4	23.00	3	23.00	22.95	1	2,807	0.04%
2019/03/12	10	23.32	3.3	23.29	23.35	6.7	2,821	0.24%
2019/03/11	7	23.49	2	23.35	23.30	5	2,831	0.18%
2019/03/08	7	23.53	8.2	23.60	23.75	-1.2	2,846	-0.04%
2019/03/07	6	24.12	6	24.06	23.95	0	2,800	0.00%
2019/03/04	0	0.00	15	23.80	23.90	-15	2,754	-0.54%
2019/02/26	5	23.55	5	23.60	23.55	0	2,748	0.00%
2019/02/25	1	23.60	0	0.00	23.60	1	2,748	0.04%
2019/02/22	11	23.64	6	23.80	23.60	5	2,735	0.18%
2019/02/20	2	23.95	3	24.05	23.95	-1	2,713	-0.04%
2019/02/19	2	23.88	1	23.80	23.90	1	2,691	0.04%
2019/02/18	0	0.00	11	23.60	23.65	-11	2,675	-0.41%
2019/02/15	26	23.47	0	0.00	23.45	26	2,687	0.97%
2019/02/14	0	0.00	3	24.08	24.25	-3	2,665	-0.11%
2019/02/13	2	23.90	0	0.00	23.85	2	2,635	0.08%
2019/02/12	1	24.10	6	24.18	24.05	-5	2,639	-0.19%
2019/01/30	0	0.00	3	23.57	23.50	-3	2,668	-0.11%
2019/01/29	30	23.05	1	23.25	23.15	29	2,653	1.09%
2019/01/28	21	23.25	0	0.00	23.20	21	2,692	0.78%
2019/01/25	1	23.05	28.5	22.93	23.05	-27.5	2,732	-1.01%
2019/01/24	15	22.80	2	23.05	22.80	13	2,734	0.48%
2019/01/22	2	23.00	2	23.35	23.20	0	2,758	0.00%
2019/01/21	1	23.35	1	23.30	23.30	0	2,781	0.00%
2019/01/18	1	23.30	75	23.20	23.15	-74	2,770	-2.67%
2019/01/17	9	23.01	0	0.00	22.90	9	2,799	0.32%
2019/01/15	10	22.96	13	23.08	22.90	-3	2,831	-0.11%
2019/01/14	0	0.00	40	22.68	22.75	-40	2,873	-1.39%
2019/01/11	1	22.70	16	22.93	22.55	-15	3,031	-0.49%
2019/01/10	1	23.00	24	22.99	22.90	-23	3,225	-0.71%
2019/01/09	1	23.00	128	22.75	22.90	-127	3,218	-3.95%	大賣/鉅額交易
2019/01/08	0	0.00	26	22.06	22.10	-26	3,152	-0.82%
2019/01/07	1	21.50	2	21.40	21.40	-1	3,122	-0.03%
2019/01/04	17	20.62	5	20.70	21.00	12	3,128	0.38%
2019/01/03	50	21.54	0	0.00	21.35	50	3,160	1.58%
2018/12/28	6	21.88	2	21.98	22.00	4	3,185	0.13%
2018/12/27	19	22.11	0	0.00	22.00	19	3,242	0.59%
2018/12/26	33	22.20	0	0.00	22.00	33	3,249	1.02%
2018/12/25	4	22.16	0	0.00	22.75	4	3,278	0.12%
2018/12/24	0	0.00	3	22.60	22.70	-3	3,336	-0.09%
2018/12/22	1	21.85	20	21.83	21.85	-19	3,318	-0.57%
2018/12/21	15	21.73	0	0.00	21.60	15	3,364	0.45%
2018/12/20	12	21.56	2	21.83	21.70	10	3,373	0.30%
2018/12/19	5	22.05	0	0.00	22.10	5	3,418	0.15%
2018/12/18	25	22.21	7	22.33	22.25	18	3,530	0.51%
2018/12/17	5	22.50	0	0.00	22.50	5	3,612	0.14%
2018/12/14	15	22.82	0	0.00	22.80	15	3,674	0.41%
2018/12/13	1	23.10	0	0.00	23.10	1	3,675	0.03%
2018/12/12	2	23.15	16	23.17	23.20	-14	3,691	-0.38%
2018/12/11	3	22.93	4	22.83	22.75	-1	3,687	-0.03%
2018/12/10	11	22.37	14	22.48	22.60	-3	3,700	-0.08%
2018/12/07	6	22.90	23	23.18	23.00	-17	3,723	-0.46%
2018/12/06	16	22.43	7	22.64	22.30	9	3,704	0.24%
2018/12/05	14	22.86	6	23.15	22.75	8	3,764	0.21%
2018/12/04	13	23.15	6	23.43	23.10	7	3,865	0.18%
2018/12/03	5	22.15	6	22.59	23.10	-1	3,829	-0.03%
2018/11/30	1	21.45	1	21.00	21.60	0	3,764	0.00%
2018/11/29	1	20.70	2	20.65	20.85	-1	3,739	-0.03%
2018/11/26	0	0.00	130.1	20.31	20.40	-130.1	3,730	-3.49%	大賣/鉅額交易
2018/11/23	2	20.50	1	20.50	20.30	1	3,747	0.03%
2018/11/21	0	0.00	11	20.00	20.25	-11	3,806	-0.29%
2018/11/20	8	20.14	0	0.00	20.10	8	3,818	0.21%
2018/11/19	16	20.46	0	0.00	20.45	16	3,848	0.42%
2018/11/16	6	20.58	0	0.00	20.55	6	3,924	0.15%
2018/11/15	40	20.57	7	20.66	20.85	33	4,041	0.82%
2018/11/14	16	20.66	0	0.00	20.60	16	4,062	0.39%
2018/11/13	3	19.93	17	20.74	21.15	-14	4,129	-0.34%
2018/11/12	2	20.05	2	20.45	20.50	0	4,115	0.00%
2018/11/09	14	20.05	0	0.00	20.20	14	4,142	0.34%
2018/11/08	0	0.00	30	20.48	20.35	-30	4,356	-0.69%
2018/11/07	1	19.40	4	19.19	19.45	-3	4,453	-0.07%
2018/11/06	1	19.05	4	18.98	19.00	-3	4,447	-0.07%
2018/11/05	11	18.61	19	18.66	18.70	-8	4,414	-0.18%
2018/11/02	1	18.40	2	18.65	18.40	-1	4,370	-0.02%
2018/11/01	0	0.00	2.1	18.60	18.65	-2.1	4,324	-0.05%
2018/10/31	2	18.25	26	18.18	18.30	-24	4,317	-0.56%
2018/10/30	3	17.65	2	17.63	17.85	1	4,298	0.02%
2018/10/29	6	17.56	1	17.80	17.60	5	4,302	0.12%
2018/10/26	1	17.75	34	17.88	17.95	-33	4,286	-0.77%
2018/10/25	18	17.78	2	17.73	17.60	16	4,287	0.37%
2018/10/24	36	18.45	2.4	18.42	18.45	33.6	4,259	0.79%
2018/10/23	20	18.55	30	18.78	18.80	-10	4,221	-0.24%
2018/10/22	14	18.46	115	18.41	18.90	-101	4,191	-2.41%	大賣/鉅額交易
2018/10/19	69	18.56	21	18.25	18.15	48	4,177	1.15%
2018/10/18	79	20.01	8	19.56	19.50	71	4,094	1.73%
2018/10/17	49	21.79	34	21.71	21.25	15	3,885	0.39%
2018/10/16	12	22.20	1.1	22.63	22.05	10.9	3,833	0.28%
2018/10/12	7	22.69	0	0.00	22.80	7	3,786	0.18%
2018/10/11	49	22.98	6	23.29	22.65	43	3,769	1.14%
2018/10/09	1	24.75	1	25.00	25.15	0	3,719	0.00%
2018/10/08	5	24.95	0	0.00	25.00	5	3,715	0.13%
2018/10/05	0.9	25.25	5	24.99	25.25	-4.1	3,692	-0.11%
2018/10/04	6	24.92	0	0.00	24.90	6	3,642	0.16%
2018/10/03	32	25.19	4	25.19	25.00	28	3,616	0.77%
2018/10/02	18	25.70	7	25.69	25.50	11	3,560	0.31%
2018/10/01	4	25.29	1	25.35	25.40	3	3,510	0.09%
2018/09/28	16	25.58	1	25.50	25.50	15	3,500	0.43%
2018/09/27	1	25.80	10	25.80	25.65	-9	3,485	-0.26%
2018/09/26	3	25.63	24	25.49	25.65	-21	3,468	-0.61%
2018/09/25	40	25.56	24	25.85	25.35	16	3,474	0.46%
2018/09/21	4	25.36	29.1	24.88	25.40	-25.1	3,475	-0.72%
2018/09/20	23	24.44	16	24.59	24.35	7	3,449	0.20%
2018/09/19	10	24.88	0	0.00	24.85	10	3,434	0.29%
2018/09/18	30	24.94	0.1	25.15	24.85	29.9	3,456	0.87%
2018/09/17	21	25.20	21	25.41	25.30	0	3,472	0.00%
2018/09/14	36	25.30	1	25.45	25.50	35	3,469	1.01%
2018/09/13	16	25.17	10	25.16	25.35	6	3,429	0.17%
2018/09/12	15	25.06	23	25.57	25.00	-8	3,399	-0.24%
2018/09/11	37	25.08	26	25.60	25.25	11	3,361	0.33%
2018/09/10	63	26.71	1	27.30	25.95	62	3,259	1.90%
2018/09/07	11	28.62	11	28.95	28.45	0	3,165	0.00%
2018/09/06	39	28.65	2	29.00	28.60	37	3,145	1.18%
2018/09/05	32	29.12	20	29.60	29.30	12	3,113	0.39%
2018/09/04	12	29.73	0	0.00	29.70	12	3,096	0.39%
2018/09/03	14	29.73	0	0.00	29.65	14	3,118	0.45%
2018/08/31	2	30.00	0	0.00	30.05	2	3,179	0.06%
2018/08/30	12	29.83	0	0.00	29.80	12	3,206	0.37%
2018/08/29	3	30.00	0	0.00	29.95	3	3,214	0.09%
2018/08/28	25.2	30.00	0	0.00	30.05	25.2	3,238	0.78%
2018/08/24	0	0.00	2	30.25	30.30	-2	3,252	-0.06%
2018/08/23	26	30.60	1	30.15	30.15	25	3,265	0.77%
2018/08/22	8	30.88	6	31.00	31.00	2	3,181	0.06%
2018/08/21	3	30.30	0	0.00	30.40	3	3,095	0.10%
2018/08/20	6	30.88	69	30.81	30.40	-63	3,098	-2.03%
2018/08/17	3	30.25	0	0.00	30.15	3	3,059	0.10%
2018/08/16	8	30.16	0	0.00	30.35	8	3,104	0.26%
2018/08/15	1	31.00	139	30.71	30.75	-138	3,149	-4.38%	大賣/鉅額交易
2018/08/14	3	29.32	198	29.45	30.00	-195	2,956	-6.60%	大賣/鉅額交易
2018/08/13	48	28.25	1	28.35	28.20	47	2,872	1.64%
2018/08/10	33	28.61	0	0.00	28.75	33	3,002	1.10%
2018/08/08	0	0.00	20	29.05	29.05	-20	3,176	-0.63%
2018/08/07	21	28.70	1	28.70	28.90	20	3,291	0.61%
2018/08/06	4	28.74	0.1	28.90	28.90	3.9	3,341	0.12%
2018/08/03	2	29.35	2	28.90	28.90	0	3,377	0.00%
2018/08/02	7	28.69	0	0.00	28.65	7	3,423	0.20%
2018/08/01	0	0.00	12	29.20	29.25	-12	3,555	-0.34%
2018/07/31	1	29.15	67	29.05	29.00	-66	3,558	-1.85%
2018/07/27	0	0.00	1	28.40	28.35	-1	3,525	-0.03%
2018/07/26	71	28.26	7	28.30	28.35	64	3,529	1.81%
2018/07/25	8	30.24	48	30.36	30.40	-40	3,494	-1.14%
2018/07/24	1	29.70	20	29.85	29.90	-19	3,448	-0.55%
2018/07/23	26	29.56	11	29.80	29.55	15	3,462	0.43%
2018/07/20	0	0.00	10	29.50	29.55	-10	3,518	-0.28%
2018/07/19	2	29.30	30	29.37	29.30	-28	3,528	-0.79%
2018/07/18	9	29.25	5	29.27	29.20	4	3,575	0.11%
2018/07/17	32	29.31	0	0.00	29.25	32	3,613	0.89%
2018/07/12	5	29.55	20	29.75	29.80	-15	3,881	-0.39%
2018/07/11	20	29.40	0	0.00	29.60	20	3,933	0.51%
2018/07/10	0	0.00	40	29.48	29.60	-40	4,072	-0.98%
2018/07/09	21	28.95	5	29.16	29.00	16	4,146	0.39%
2018/07/06	49	29.25	0	0.00	28.90	49	4,183	1.17%
2018/07/05	7	29.50	12	29.59	29.50	-5	4,268	-0.12%
2018/07/04	10	29.76	3	29.80	29.80	7	4,309	0.16%
2018/07/03	44	30.28	2	30.23	29.85	42	4,406	0.95%
2018/07/02	5	30.59	111	30.93	30.80	-106	4,364	-2.43%	大賣/鉅額交易
2018/06/29	1	30.10	52	30.06	30.30	-51	4,270	-1.19%
2018/06/28	46	29.67	44	30.13	29.60	2	4,308	0.05%
2018/06/27	2	29.28	32	29.31	29.60	-30	4,291	-0.70%
2018/06/26	39	28.31	54	28.20	28.40	-15	4,318	-0.35%
2018/06/25	20	29.20	0	0.00	28.80	20	4,390	0.46%
2018/06/22	0	0.00	0	29.30	29.10	0	4,404	0.00%
2018/06/21	5	29.25	0	0.00	29.25	5	4,479	0.11%
2018/06/20	63	29.41	22	29.88	29.35	41	4,515	0.91%
2018/06/19	22	29.84	0	0.00	29.60	22	4,576	0.48%
2018/06/15	45	29.58	70	30.04	30.00	-25	4,706	-0.53%
2018/06/14	40	29.95	0	0.00	29.80	40	4,730	0.85%
2018/06/13	40	30.05	3	30.08	29.95	37	4,872	0.76%
2018/06/12	6	29.98	4	30.20	30.00	2	5,081	0.04%
2018/06/11	16	30.00	5	30.05	30.00	11	5,111	0.22%
2018/06/08	21	30.21	22	30.55	30.20	-1	5,137	-0.02%
2018/06/07	3	30.15	10	30.27	30.15	-7	5,118	-0.14%
2018/06/06	2	29.98	1	30.00	29.95	1	5,174	0.02%
2018/06/05	21	29.96	3	30.08	29.90	18	5,233	0.34%
2018/06/04	27	30.12	1	30.20	30.00	26	5,229	0.50%
2018/06/01	0	0.00	25	30.14	30.25	-25	5,208	-0.48%
2018/05/31	31	30.04	1	30.25	29.85	30	5,260	0.57%
2018/05/30	10	30.00	1	30.15	30.15	9	5,268	0.17%
2018/05/29	5	30.21	8	30.39	30.20	-3	5,338	-0.06%
2018/05/28	45	30.17	0	0.00	30.20	45	5,369	0.84%
2018/05/25	31	30.45	0	0.00	30.50	31	5,387	0.58%
2018/05/24	49	30.85	1	30.75	30.80	48	5,368	0.89%
2018/05/23	40	31.56	0	0.00	31.40	40	5,350	0.75%
2018/05/22	21	31.89	0	0.00	31.85	21	5,329	0.39%
2018/05/21	10	32.48	29	32.67	32.10	-19	5,368	-0.35%
2018/05/18	18	32.21	56.3	32.04	32.20	-38.3	5,286	-0.72%
2018/05/17	13	31.38	1	31.25	31.40	12	5,210	0.23%
2018/05/16	4	31.06	83	31.10	31.60	-79	5,245	-1.51%
2018/05/15	66	30.24	2	31.05	30.15	64	5,151	1.24%
2018/05/14	22	30.45	0	0.00	30.65	22	5,121	0.43%
2018/05/11	9	30.98	13	30.92	30.90	-4	5,122	-0.08%
2018/05/10	8	30.41	3	30.53	30.50	5	5,108	0.10%
2018/05/09	74	30.81	1	31.45	30.30	73	5,070	1.44%
2018/05/08	14	31.85	0	0.00	32.15	14	4,960	0.28%
2018/05/07	11	32.02	3	32.05	32.05	8	5,050	0.16%
2018/05/04	0	0.00	1	31.65	31.60	-1	5,285	-0.02%
2018/05/03	20	31.38	1	31.45	31.45	19	5,370	0.35%
2018/05/02	34	31.73	0	0.00	31.70	34	5,422	0.63%
2018/04/30	15.3	31.79	0	0.00	31.95	15.3	5,423	0.28%
2018/04/27	7	32.09	0	0.00	32.20	7	5,429	0.13%
2018/04/26	21	32.48	14	33.06	32.20	7	5,437	0.13%
2018/04/25	11	31.86	10	32.20	32.20	1	5,412	0.02%
2018/04/24	5	32.20	0	0.00	32.15	5	5,465	0.09%
2018/04/23	11	32.70	0	0.00	32.70	11	5,464	0.20%
2018/04/20	1	34.25	1	33.85	33.80	0	5,511	0.00%
2018/04/19	3	34.17	5	34.60	33.90	-2	5,523	-0.04%
2018/04/18	2	33.75	5	34.13	34.20	-3	5,693	-0.05%
2018/04/17	5	33.30	5	33.65	33.20	0	5,704	0.00%
2018/04/16	1	33.80	21	33.76	33.95	-20	5,726	-0.35%
2018/04/13	9	33.34	6	33.28	33.20	3	5,722	0.05%
2018/04/12	1	33.10	1	33.15	33.15	0	5,683	0.00%
2018/04/11	1	33.00	10	33.03	32.40	-9	5,689	-0.16%
2018/04/10	11	33.05	19	33.04	33.10	-8	5,668	-0.14%
2018/04/09	1	32.70	7	32.86	32.70	-6	5,656	-0.11%
2018/04/02	1	32.60	1	32.50	32.40	0	5,906	0.00%
2018/03/31	1	32.30	25	32.31	32.50	-24	6,027	-0.40%
2018/03/30	0	0.00	11	31.60	31.50	-11	6,321	-0.17%
2018/03/29	27	31.09	0	0.00	31.10	27	6,503	0.42%
2018/03/28	8	32.07	3	31.98	32.00	5	6,607	0.08%
2018/03/27	1	31.80	0	0.00	31.80	1	6,802	0.01%
2018/03/26	2	31.35	1	31.20	31.20	1	7,123	0.01%
2018/03/23	3	31.55	0	0.00	31.65	3	7,068	0.04%
2018/03/22	29	32.69	2	32.70	32.20	27	7,058	0.38%
2018/03/21	4	33.03	0	0.00	32.75	4	7,017	0.06%
2018/03/20	1	33.35	2	33.25	33.50	-1	6,894	-0.01%
2018/03/19	3	32.98	1	32.70	32.70	2	6,828	0.03%
2018/03/16	4	32.90	21	32.81	33.70	-17	6,707	-0.25%
2018/03/15	9	31.59	1	31.95	31.60	8	6,527	0.12%
2018/03/14	8	31.89	3	32.03	31.85	5	6,512	0.08%
2018/03/13	3	32.33	0	0.00	32.40	3	6,521	0.05%
2018/03/12	7	32.68	3	32.75	32.75	4	6,511	0.06%
2018/03/09	0	0.00	3	32.30	32.40	-3	6,496	-0.05%
2018/03/08	3	31.87	1	31.60	31.60	2	6,563	0.03%
2018/03/07	0	0.00	2	31.90	31.75	-2	6,584	-0.03%
2018/03/06	2	31.83	3	32.17	31.70	-1	6,584	-0.02%
2018/03/05	4	32.13	3	32.28	32.00	1	6,596	0.02%
2018/03/02	3	32.95	1	33.60	32.70	2	6,559	0.03%
2018/03/01	1	33.05	1	33.50	34.00	0	6,529	0.00%
2018/02/27	0	0.00	3	33.73	33.40	-3	6,471	-0.05%
2018/02/26	2	33.33	4	33.28	33.20	-2	6,443	-0.03%
2018/02/23	4	32.95	6	32.92	32.90	-2	6,472	-0.03%
2018/02/22	11	33.15	0	0.00	32.75	11	6,489	0.17%
2018/02/21	3	32.88	3	33.15	34.00	0	6,570	0.00%
2018/02/12	1	31.60	6	31.43	31.60	-5	6,738	-0.07%
2018/02/09	7	30.93	0	0.00	30.85	7	6,932	0.10%
2018/02/08	8	31.42	20	31.98	32.05	-12	6,939	-0.17%
2018/02/07	12	31.55	0	0.00	31.05	12	6,913	0.17%
2018/02/06	2	30.80	29	31.16	31.40	-27	7,059	-0.38%
2018/02/05	12	31.98	1	31.95	31.95	11	7,244	0.15%
2018/02/02	6	33.34	6	33.63	33.20	0	7,238	0.00%
2018/02/01	0	0.00	1	33.60	33.95	-1	7,259	-0.01%
2018/01/31	9	32.98	9	33.28	33.65	0	7,278	0.00%
2018/01/30	17	34.09	20	34.11	33.65	-3	7,274	-0.04%
2018/01/29	16	34.84	18.4	35.00	35.55	-2.4	7,250	-0.03%
2018/01/26	5	33.24	15	33.34	33.85	-10	7,042	-0.14%
2018/01/25	9	32.93	17	33.11	32.85	-8	7,033	-0.11%
2018/01/24	1	32.20	4	32.63	32.45	-3	6,988	-0.04%
2018/01/23	2	32.25	7	32.33	32.10	-5	7,029	-0.07%
2018/01/22	14	31.95	10	32.38	32.70	4	7,014	0.06%
2018/01/19	7	32.76	9	32.61	32.20	-2	7,063	-0.03%
2018/01/18	7	32.19	16	32.32	32.40	-9	7,059	-0.13%
2018/01/17	18	32.80	1	32.85	32.65	17	7,034	0.24%
2018/01/16	0	0.00	21	33.92	33.10	-21	7,009	-0.30%
2018/01/15	17	33.59	1	34.30	33.60	16	6,962	0.23%
2018/01/12	26	34.13	19	34.03	33.80	7	6,929	0.10%
2018/01/11	6	32.78	26	32.72	32.70	-20	6,666	-0.30%
2018/01/10	8	32.27	7	32.34	32.00	1	6,592	0.02%
2018/01/09	9	32.81	22	32.75	32.20	-13	6,553	-0.20%
2018/01/08	11	31.91	8	31.90	31.95	3	6,467	0.05%
2018/01/05	20.3	32.33	3	32.38	32.05	17.3	6,482	0.27%
2018/01/04	10	32.30	2	32.23	32.05	8	6,452	0.12%
2018/01/03	8	32.58	5	32.65	32.75	3	6,421	0.05%
2018/01/02	12	32.72	15	32.78	32.95	-3	6,383	-0.05%