華夏 (1305)-新光-新竹券商分點個股進出

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
15.65
漲跌
▼0.10
漲幅
-0.63%
成交量
694張
產業
上市塑膠類股▲0.66%
600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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/09/05	2	15.85	0	0.00	15.75	2	1,720	0.12%
2024/09/04	4	15.86	3.5	16.24	15.90	0.5	1,724	0.03%
2024/08/26	0	0.00	1	17.30	17.30	-1	2,036	-0.05%
2024/08/23	0	0.00	0.1	17.00	17.05	-0.1	2,058	0.00%
2024/08/09	0	0.00	11	17.00	16.75	-11	2,194	-0.50%
2024/08/07	1	17.10	0	0.00	17.15	1	2,219	0.05%
2024/08/06	1	15.90	0	0.00	16.45	1	2,207	0.05%
2024/08/05	5	16.27	0	0.00	16.25	5	2,185	0.23%
2024/08/02	4	18.05	1	18.05	18.00	3	2,139	0.14%
2024/08/01	0	0.00	2	18.25	18.35	-2	2,148	-0.09%
2024/07/30	0	0.00	1	17.70	17.80	-1	2,132	-0.05%
2024/07/29	0	0.00	7	18.00	17.95	-7	2,137	-0.33%
2024/07/26	1	18.00	0	0.00	17.90	1	2,127	0.05%
2024/07/23	7	18.51	0	0.00	18.35	7	2,130	0.33%
2024/07/22	0	0.00	3	18.30	18.40	-3	2,117	-0.14%
2024/07/19	4	18.45	34	18.54	18.50	-30	2,083	-1.44%
2024/07/18	54	18.81	17.2	18.93	18.90	36.8	2,043	1.80%
2024/07/17	68.5	18.77	5	18.90	18.80	63.5	1,977	3.21%
2024/07/16	43	18.39	0	0.00	18.35	43	1,924	2.23%
2024/07/15	10	18.00	0	0.00	18.00	10	1,890	0.53%
2024/07/12	6	18.08	4.1	18.11	18.00	2	1,878	0.10%
2024/07/09	7	16.89	0	0.00	16.80	7	1,798	0.39%
2024/07/08	1	17.05	2	17.10	17.05	-1	1,793	-0.06%
2024/07/05	0	0.00	1	16.75	16.90	-1	1,777	-0.06%
2024/07/03	1	16.55	0	0.00	16.45	1	1,797	0.06%
2024/07/02	0	0.00	0.3	16.60	16.45	-0.3	1,800	-0.02%
2024/07/01	1	16.65	0.2	16.75	16.60	0.8	1,800	0.04%
2024/06/28	1	16.75	0	0.00	16.75	1	1,826	0.05%
2024/06/27	0.1	16.70	0	0.00	16.55	0.1	1,845	0.00%
2024/06/26	1.1	16.66	0	0.00	16.65	1.1	1,851	0.06%
2024/06/25	0	16.90	0	0.00	16.90	0	1,837	0.00%
2024/06/24	0.1	17.20	0	0.00	17.25	0.1	1,815	0.01%
2024/06/18	11	16.60	0	0.00	16.90	11	1,766	0.62%
2024/06/13	4	16.85	0	0.00	16.80	4	1,790	0.22%
2024/06/07	0	17.00	1	17.45	17.50	-1	1,812	-0.06%
2024/06/06	1	16.75	0	0.00	17.05	1	1,802	0.06%
2024/06/05	1	17.35	0	0.00	17.40	1	1,755	0.06%
2024/06/04	1	17.45	0	0.00	17.30	1	1,753	0.06%
2024/06/03	1	17.90	0	0.00	17.80	1	1,721	0.06%
2024/05/30	0	0.00	1	18.15	18.20	-1	1,561	-0.06%
2024/05/29	1	18.30	1	18.20	18.15	0	1,558	0.00%
2024/05/28	2	18.40	1	18.50	18.50	1	1,541	0.06%
2024/05/24	1	18.25	0	0.00	18.30	1	1,512	0.07%
2024/05/23	0	0.00	0.2	18.30	18.25	-0.2	1,506	-0.01%
2024/05/20	14	18.59	0.3	18.60	18.55	13.7	1,471	0.93%
2024/05/07	8	17.85	0	0.00	17.85	8	1,349	0.59%
2024/04/30	0	0.00	1	18.40	18.30	-1	1,302	-0.08%
2024/04/29	0	0.00	2	18.25	18.50	-2	1,300	-0.15%
2024/04/24	1	18.00	0	0.00	18.05	1	1,262	0.08%
2024/04/23	5	18.10	0	0.00	18.05	5	1,274	0.39%
2024/04/22	3	18.20	1	18.25	18.20	2	1,288	0.16%
2024/04/19	5	17.95	0	0.00	17.95	5	1,264	0.40%
2024/04/18	1	18.05	5	18.20	18.15	-4	1,235	-0.32%
2024/04/16	2	18.18	0	0.00	18.20	2	1,225	0.16%
2024/04/15	2	18.93	0	0.00	18.75	2	1,211	0.17%
2024/04/12	0	0.00	10	18.60	18.60	-10	1,190	-0.84%
2024/04/10	0	0.00	4	19.15	19.10	-4	1,176	-0.34%
2024/04/09	1	18.95	0	0.00	19.00	1	1,161	0.09%
2024/04/08	1	18.35	0	0.00	18.55	1	1,133	0.09%
2024/04/03	4	18.50	0	18.55	18.55	4	1,122	0.36%
2024/04/01	10	18.63	0	0.00	18.75	10	1,080	0.93%
2024/03/28	0	0.00	0	18.20	18.10	0	1,057	0.00%
2024/03/27	1	18.10	0	0.00	18.15	1	1,077	0.09%
2024/03/26	2	18.10	0	0.00	18.15	2	1,079	0.19%
2024/03/25	0	18.18	0	0.00	18.20	0	1,072	0.00%
2024/03/22	0.6	18.30	7	18.40	18.25	-6.4	1,077	-0.59%
2024/03/21	2	18.50	5	18.45	18.35	-3	1,128	-0.27%
2024/03/20	0	0.00	100	18.11	18.15	-100	1,135	-8.81%
2024/03/18	0	18.60	0	0.00	18.35	0	1,098	0.00%
2024/03/15	0	18.80	5.1	18.70	18.70	-5.1	1,080	-0.47%
2024/03/14	0	19.26	0	0.00	19.05	0	1,057	0.00%
2024/03/13	0.1	19.20	0	0.00	19.05	0.1	1,056	0.01%
2024/03/12	0	0.00	2.1	19.26	19.35	-2.1	1,047	-0.20%
2024/03/08	6	19.28	0	0.00	19.15	6	1,071	0.56%
2024/03/05	3	19.80	12	19.80	19.80	-9	1,038	-0.87%
2024/03/04	2	19.93	0	0.00	19.90	2	1,034	0.19%
2024/02/29	3	20.30	0	0.00	20.35	3	1,024	0.29%
2024/02/26	0.2	20.75	0	0.00	20.50	0.2	1,010	0.02%
2024/02/23	0	0.00	4	20.55	20.50	-4	1,015	-0.39%
2024/02/21	0	20.85	0	0.00	20.85	0	1,021	0.00%
2024/02/20	0.1	20.85	0	0.00	21.05	0.1	1,038	0.01%
2024/02/19	0.1	21.15	0	0.00	21.20	0.1	1,079	0.01%
2024/02/15	0.2	20.55	0	0.00	20.35	0.2	1,102	0.01%
2024/02/02	0	0.00	3	20.63	20.50	-3	1,108	-0.27%
2024/01/31	3	20.70	0	0.00	20.55	3	1,148	0.26%
2024/01/25	3	20.45	0	0.00	20.40	3	1,217	0.25%
2024/01/24	4	20.58	0	0.00	20.55	4	1,226	0.33%
2024/01/23	3	20.20	0	0.00	20.30	3	1,235	0.24%
2024/01/22	0	0.00	6	20.25	20.20	-6	1,233	-0.49%
2024/01/19	1.1	20.20	0	0.00	20.25	1.1	1,237	0.08%
2024/01/18	3	20.23	0	0.00	20.15	3	1,241	0.24%
2024/01/17	5	20.34	0	0.00	20.25	5	1,247	0.40%
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%
2024/01/12	2	21.75	0	0.00	21.65	2	1,274	0.16%
2024/01/11	4	21.50	0	0.00	21.55	4	1,383	0.29%
2024/01/10	2	21.65	0	0.00	21.65	2	1,482	0.13%
2024/01/09	5	22.10	0	0.00	21.90	5	1,501	0.33%
2024/01/08	1	22.40	0	0.00	22.25	1	1,517	0.07%
2023/12/29	2	22.35	0	0.00	22.30	2	1,600	0.12%
2023/12/28	2	22.45	0	0.00	22.45	2	1,612	0.12%
2023/12/27	3	22.57	0	0.00	22.55	3	1,625	0.18%
2023/12/26	3	22.45	0	0.00	22.60	3	1,648	0.18%
2023/12/25	2	22.65	7	22.31	22.25	-5	1,661	-0.30%
2023/12/22	3	22.67	0	0.00	22.60	3	1,677	0.18%
2023/12/21	4	23.28	0	0.00	23.20	4	1,681	0.24%
2023/12/20	4	23.25	0	0.00	23.35	4	1,686	0.24%
2023/12/19	0	0.00	1	23.30	23.00	-1	1,681	-0.06%
2023/12/18	8	23.66	0.6	23.65	23.60	7.4	1,683	0.44%
2023/12/11	0.1	22.80	5	22.75	22.70	-4.9	1,792	-0.27%
2023/12/08	0	0.00	1	23.10	23.05	-1	1,916	-0.05%
2023/12/07	1	22.70	0	0.00	22.70	1	1,974	0.05%
2023/12/05	2.1	23.40	0	0.00	23.20	2.1	2,165	0.10%
2023/12/04	1.2	23.72	2	23.73	23.75	-0.8	2,160	-0.04%
2023/11/30	1	23.40	0	0.00	23.35	1	2,180	0.05%
2023/11/24	0.1	23.35	0.2	23.30	23.45	-0.1	2,273	-0.01%
2023/11/23	0.1	23.40	0	0.00	23.30	0.1	2,276	0.00%
2023/11/22	0	0.00	3	23.30	23.25	-3	2,283	-0.13%
2023/11/17	1	23.40	8	23.43	23.40	-7	2,294	-0.31%
2023/11/16	3	23.40	10	23.49	23.35	-7	2,293	-0.31%
2023/11/15	0	0.00	6	22.85	22.90	-6	2,262	-0.27%
2023/11/08	0.1	22.50	0	0.00	22.65	0.1	2,406	0.00%
2023/11/07	0	0.00	3	22.37	22.25	-3	2,426	-0.12%
2023/11/06	1	22.70	2	22.45	22.70	-1	2,453	-0.04%
2023/11/03	2	22.35	2	22.30	22.25	0	2,481	0.00%
2023/11/02	0	0.00	2	22.13	22.25	-2	2,553	-0.08%
2023/11/01	1	21.55	0	0.00	21.50	1	2,613	0.04%
2023/10/31	1	21.60	5	21.65	21.35	-4	2,717	-0.15%
2023/10/27	0.1	21.90	0	0.00	21.85	0.1	3,052	0.00%
2023/10/26	0	0.00	2	21.80	21.75	-2	3,193	-0.06%
2023/10/25	5	21.96	1	22.15	21.95	4	3,299	0.12%
2023/10/24	1	21.65	20	21.81	21.75	-19	3,357	-0.57%
2023/10/23	10	21.54	0	0.00	21.55	10	3,386	0.30%
2023/10/20	31	21.65	11	21.67	21.70	20	3,400	0.59%
2023/10/19	16	22.33	7	22.24	22.10	9	3,411	0.26%
2023/10/18	2	22.95	0	0.00	23.55	2	3,345	0.06%
2023/10/17	2	23.10	0	0.00	23.05	2	3,277	0.06%
2023/10/16	1	23.50	3	23.45	23.50	-2	3,300	-0.06%
2023/10/13	0.2	22.95	0	0.00	22.90	0.2	3,329	0.01%
2023/10/11	107	22.81	2	23.15	22.80	105	3,340	3.14%	大買/鉅額交易
2023/10/06	5	23.45	0	0.00	23.75	5	3,291	0.15%
2023/10/04	1	23.45	0	0.00	23.40	1	3,293	0.03%
2023/10/03	7	24.06	0	0.00	23.95	7	3,283	0.21%
2023/09/28	3.1	24.99	5	25.05	24.90	-1.9	3,266	-0.06%
2023/09/27	2	24.23	2	24.05	24.40	0	3,250	0.00%
2023/09/26	6	24.55	3	24.60	24.45	3	3,213	0.09%
2023/09/25	2	25.20	0	0.00	25.15	2	3,182	0.06%
2023/09/21	4	25.49	2	25.55	25.40	2	3,163	0.06%
2023/09/20	6	26.13	0	0.00	26.10	6	3,145	0.19%
2023/09/19	0	0.00	3	26.50	26.35	-3	3,136	-0.10%
2023/09/18	0	0.00	2	26.25	26.15	-2	3,080	-0.06%
2023/09/15	3	26.20	35	26.02	26.00	-32	3,057	-1.05%
2023/09/14	0	0.00	3	26.40	26.50	-3	3,019	-0.10%
2023/09/13	3	26.28	4	26.51	26.45	-1	2,970	-0.03%
2023/09/11	4	25.95	0	0.00	25.70	4	2,803	0.14%
2023/09/08	37	26.21	2.1	26.17	26.25	35	2,718	1.29%
2023/09/06	1	24.80	0	0.00	24.75	1	2,575	0.04%
2023/09/04	0	0.00	4	25.26	25.45	-4	2,531	-0.16%
2023/09/01	1	24.25	0	0.00	24.30	1	2,479	0.04%
2023/08/30	1	23.70	1	23.85	23.85	0	2,469	0.00%
2023/08/28	1	22.75	0	0.00	22.75	1	2,467	0.04%
2023/08/23	2	23.23	2	23.05	23.05	0	2,480	0.00%
2023/08/22	3	23.25	3	23.37	23.00	0	2,469	0.00%
2023/08/21	2	23.48	1	23.75	23.50	1	2,467	0.04%
2023/08/18	1	23.75	0	0.00	23.80	1	2,462	0.04%
2023/08/16	1	23.70	1	23.95	23.50	0	2,406	0.00%
2023/08/15	1	24.40	3	24.83	24.75	-2	2,367	-0.08%
2023/08/14	2	24.73	0	0.00	24.30	2	2,330	0.09%
2023/08/09	0	0.00	1	25.70	25.70	-1	2,243	-0.04%
2023/08/02	6	26.27	10	26.26	25.55	-4	1,954	-0.20%
2023/08/01	2	24.35	4	24.28	24.60	-2	1,685	-0.12%
2023/07/31	10	24.40	19	24.33	24.30	-9	1,636	-0.55%
2023/07/28	2	23.45	2	23.60	23.25	0	1,510	0.00%
2023/07/27	3	22.90	0	0.00	22.85	3	1,440	0.21%
2023/07/25	2	22.10	0	0.00	22.10	2	1,344	0.15%
2023/07/24	2	22.08	0	0.00	22.00	2	1,306	0.15%
2023/07/21	1	22.50	0	0.00	22.45	1	1,266	0.08%
2023/07/20	2	23.00	0	0.00	22.85	2	1,236	0.16%
2023/07/18	3	23.10	3	22.90	22.95	0	1,173	0.00%
2023/07/17	0	0.00	2	22.40	22.55	-2	1,139	-0.18%
2023/07/11	1	22.65	0	0.00	22.65	1	1,139	0.09%
2023/07/07	1	22.95	0	0.00	22.85	1	1,147	0.09%
2023/07/06	0	0.00	1	23.15	23.00	-1	1,151	-0.09%
2023/06/30	0	0.00	0.1	23.45	23.40	-0.1	1,201	-0.01%
2023/06/28	0	0.00	2	23.45	23.35	-2	1,218	-0.16%
2023/06/27	0	0.00	3	23.55	23.50	-3	1,224	-0.24%
2023/06/21	0	0.00	3	24.00	23.95	-3	1,227	-0.24%
2023/06/20	1	24.10	7	24.00	24.00	-6	1,242	-0.48%
2023/06/15	1	23.90	0	0.00	23.95	1	1,324	0.08%
2023/06/06	10	24.55	0	0.00	24.30	10	1,717	0.58%
2023/05/25	0	0.00	2	24.30	24.20	-2	2,005	-0.10%
2023/05/12	0	0.00	2	23.40	23.50	-2	2,076	-0.10%
2023/05/11	0	0.00	2	23.40	23.30	-2	2,091	-0.10%
2023/05/10	2	23.85	0	0.00	23.80	2	2,083	0.10%
2023/05/09	1	23.55	0	23.80	23.75	1	2,107	0.05%
2023/05/04	4	24.20	2	24.35	24.60	2	2,351	0.09%
2023/05/03	3	24.07	0	0.00	24.05	3	2,434	0.12%
2023/04/28	1	24.90	0	0.00	25.05	1	2,520	0.04%
2023/04/26	2	24.70	0	0.00	25.00	2	2,633	0.08%
2023/04/24	4	25.35	0	0.00	25.35	4	2,745	0.15%
2023/04/20	1	25.55	0	0.00	25.55	1	3,105	0.03%
2023/04/19	0	0.00	5	26.40	26.15	-5	3,129	-0.16%
2023/04/17	0	0.00	15	27.30	27.05	-15	3,202	-0.47%
2023/04/14	0	0.00	4	26.80	27.00	-4	3,221	-0.12%
2023/04/11	0	0.00	0.2	26.75	26.70	-0.2	3,356	-0.01%
2023/03/31	0	0.00	8	26.30	26.30	-8	3,870	-0.21%
2023/03/28	2	26.00	0	0.00	25.90	2	4,171	0.05%
2023/03/24	3	26.23	0	26.28	26.35	3	4,311	0.07%
2023/03/23	2	26.63	3	26.55	26.45	-1	4,464	-0.02%
2023/03/22	0	26.75	0	0.00	26.15	0	4,585	0.00%
2023/03/21	1	26.40	0	0.00	26.30	1	4,736	0.02%
2023/03/20	3	27.10	0	0.00	27.10	3	5,044	0.06%
2023/03/17	0	0.00	2	27.00	26.75	-2	5,337	-0.04%
2023/03/16	0	25.45	0	0.00	25.60	0	5,254	0.00%
2023/03/15	0	25.90	0	0.00	25.75	0	5,224	0.00%
2023/03/14	1	25.00	0	0.00	26.20	1	5,205	0.02%
2023/03/13	0	26.23	0	0.00	26.00	0	5,115	0.00%
2023/03/10	3	26.77	0	0.00	26.70	3	5,051	0.06%
2023/03/09	0	27.95	0	0.00	27.55	0	5,047	0.00%
2023/03/08	0	0.00	1	28.40	28.05	-1	5,104	-0.02%
2023/03/07	0	0.00	2	28.30	28.35	-2	5,078	-0.04%
2023/03/06	10	28.50	3	28.00	28.20	7	5,067	0.14%
2023/03/03	0	0.00	4	27.75	27.55	-4	4,959	-0.08%
2023/03/01	1	27.70	0	0.00	27.70	1	4,870	0.02%
2023/02/24	0	28.25	0	0.00	28.55	0	4,828	0.00%
2023/02/23	1	28.25	0	0.00	28.25	1	4,801	0.02%
2023/02/22	0	0.00	4	28.35	28.45	-4	4,803	-0.08%
2023/02/21	0	0.00	5.1	28.00	28.15	-5.1	4,793	-0.11%
2023/02/20	8	28.04	11	27.82	28.00	-3	4,800	-0.06%
2023/02/17	5	27.70	0	0.00	27.70	5	4,799	0.10%
2023/02/16	7	27.90	0	0.00	27.75	7	4,821	0.15%
2023/02/15	1	27.50	0	0.00	27.70	1	4,815	0.02%
2023/02/14	5	27.55	1	27.85	27.90	4	4,801	0.08%
2023/02/13	10	27.35	0	0.00	27.35	10	4,788	0.21%
2023/02/10	1	26.90	0	0.00	26.70	1	4,791	0.02%
2023/02/08	2	27.60	7.5	27.75	27.55	-5.5	4,757	-0.12%
2023/02/06	0.4	27.40	2	27.45	27.45	-1.6	4,745	-0.03%
2023/02/03	1.2	27.26	1	27.20	27.20	0.2	4,696	0.00%
2023/02/02	6	28.75	12	28.33	28.35	-6	4,543	-0.13%
2023/02/01	1	29.10	0	0.00	29.20	1	4,474	0.02%
2023/01/30	0	0.00	1	28.60	28.70	-1	4,323	-0.02%
2023/01/17	0	0.00	2	28.60	29.10	-2	4,240	-0.05%
2023/01/16	0	0.00	3	27.95	27.90	-3	4,160	-0.07%
2023/01/13	0	0.00	12	28.00	28.05	-12	4,131	-0.29%
2023/01/12	0.4	28.25	0	0.00	28.40	0.4	4,116	0.01%
2023/01/11	9.5	28.16	5	28.09	28.30	4.5	4,036	0.11%
2023/01/10	18.8	27.95	2	27.65	28.00	16.8	3,929	0.43%
2023/01/05	1	26.15	5	26.20	25.80	-4	3,595	-0.11%
2023/01/04	0	0.00	1.1	26.61	26.75	-1.1	3,532	-0.03%
2023/01/03	1	26.60	0	0.00	26.70	1	3,506	0.03%
2022/12/30	1	26.65	0	0.00	26.40	1	3,446	0.03%
2022/12/28	0.1	26.70	14	26.30	27.10	-13.9	3,335	-0.42%
2022/12/27	25	26.77	20	27.11	26.55	5	3,238	0.15%
2022/12/26	30	26.32	51	26.44	26.90	-21	3,138	-0.67%
2022/12/23	87	25.97	73	26.70	26.50	14	3,055	0.46%
2022/12/22	22	25.49	22	25.81	26.20	0	2,820	0.00%
2022/12/21	1	23.80	0	0.00	24.05	1	2,646	0.04%
2022/12/20	1	23.75	11	23.41	23.45	-10	2,635	-0.38%
2022/12/19	2	24.60	0	24.60	24.40	2	2,562	0.08%
2022/12/15	22	26.15	12	25.67	25.80	10	2,413	0.41%
2022/12/14	15	25.15	10	25.35	25.35	5	2,253	0.22%
2022/12/13	30.2	25.49	17.1	25.57	25.90	13.1	2,115	0.62%
2022/12/12	2	25.55	19.4	24.68	25.60	-17.4	1,944	-0.89%
2022/12/09	22	24.23	16	24.22	24.35	6	1,596	0.38%
2022/12/08	2	21.95	0	0.00	22.15	2	1,270	0.16%
2022/12/07	2	21.48	0	0.00	21.50	2	1,260	0.16%
2022/12/06	2	21.95	0	0.00	21.70	2	1,258	0.16%
2022/12/05	1	22.40	1	22.45	22.45	0	1,245	0.00%
2022/12/02	5	22.20	0	0.00	22.30	5	1,245	0.40%
2022/12/01	0	0.00	6	22.24	22.10	-6	1,228	-0.49%
2022/11/30	2	22.65	3	22.45	22.35	-1	1,197	-0.08%
2022/11/29	2	21.43	0	0.00	21.55	2	1,118	0.18%
2022/11/22	1	20.55	0	0.00	20.60	1	1,122	0.09%
2022/11/21	2	20.50	0	0.00	20.40	2	1,127	0.18%
2022/11/15	1	20.85	1	21.05	21.05	0	1,105	0.00%
2022/11/14	2	20.65	0	0.00	20.85	2	1,094	0.18%
2022/11/08	0	0.00	0.3	20.38	20.40	-0.3	1,073	-0.03%
2022/10/27	0.3	20.00	2	19.90	20.00	-1.7	1,230	-0.14%
2022/10/24	0	0.00	1	19.65	19.40	-1	1,251	-0.08%
2022/10/21	1	19.90	0	0.00	19.80	1	1,309	0.08%
2022/10/11	0	0.00	2	20.05	20.00	-2	1,377	-0.15%
2022/09/29	0.8	19.80	0	0.00	20.20	0.8	1,538	0.05%
2022/09/27	0	0.00	4	20.20	20.35	-4	1,493	-0.27%
2022/09/26	1	20.75	0	0.00	20.65	1	1,471	0.07%
2022/09/14	3	22.90	0.1	23.15	23.00	2.9	1,469	0.20%
2022/09/07	0	0.00	2	22.50	22.60	-2	1,456	-0.14%
2022/09/06	2	22.80	0	0.00	22.80	2	1,463	0.14%
2022/09/02	1	22.80	0	0.00	22.85	1	1,457	0.07%
2022/08/29	1	23.50	0	0.00	23.55	1	1,454	0.07%
2022/08/25	0.1	24.40	0	0.00	24.30	0.1	1,440	0.01%
2022/08/24	0	0.00	3	24.50	24.50	-3	1,441	-0.21%
2022/08/23	0	0.00	1	24.05	23.80	-1	1,427	-0.07%
2022/08/22	0	0.00	1	24.40	24.25	-1	1,430	-0.07%
2022/08/18	0	0.00	6	24.00	24.20	-6	1,420	-0.42%
2022/08/17	1	24.20	0	0.00	24.10	1	1,427	0.07%
2022/08/15	0	0.00	4	24.05	24.15	-4	1,422	-0.28%
2022/08/12	6	24.01	3	24.20	23.95	3	1,419	0.21%
2022/08/10	4	23.20	3	23.40	23.15	1	1,414	0.07%
2022/08/09	1	23.00	2	23.00	23.00	-1	1,400	-0.07%
2022/08/08	3	22.30	0	0.00	22.55	3	1,397	0.21%
2022/08/05	2	22.85	2	22.60	22.85	0	1,382	0.00%
2022/08/04	18	22.81	12	22.79	22.75	6	1,417	0.42%
2022/08/02	0	0.00	4	25.25	25.10	-4	1,370	-0.29%
2022/08/01	4	25.55	5	25.60	25.55	-1	1,405	-0.07%
2022/07/29	7	25.15	0	0.00	25.15	7	1,416	0.49%
2022/07/28	1	25.65	0	0.00	25.05	1	1,412	0.07%
2022/07/25	0	0.00	1	28.55	28.50	-1	1,267	-0.08%
2022/07/14	1	27.05	20	27.20	27.15	-19	1,292	-1.47%
2022/07/12	13	26.06	0	0.00	25.85	13	1,265	1.03%
2022/07/11	2	27.68	0	0.00	27.25	2	1,245	0.16%
2022/07/08	11	28.05	1	28.60	27.85	10	1,235	0.81%
2022/07/07	1	28.35	0	0.00	28.30	1	1,222	0.08%
2022/07/06	0	0.00	60	28.88	28.50	-60	1,206	-4.97%
2022/06/30	2	30.80	0	0.00	30.60	2	1,303	0.15%
2022/06/27	0	0.00	5	31.75	31.90	-5	1,364	-0.37%
2022/06/24	0	0.00	14	31.30	31.35	-14	1,376	-1.02%
2022/06/21	0	0.00	3	30.65	31.00	-3	1,587	-0.19%
2022/06/20	0	0.00	4	30.55	30.10	-4	1,671	-0.24%
2022/06/16	2	31.85	0	0.00	31.60	2	1,702	0.12%
2022/06/10	0	0.00	20	32.50	32.90	-20	1,796	-1.11%
2022/06/08	0	0.00	2	32.80	32.85	-2	1,848	-0.11%
2022/06/07	8	31.90	0	0.00	32.30	8	1,868	0.43%
2022/06/06	0	0.00	1	31.95	32.05	-1	1,878	-0.05%
2022/06/02	1	31.65	0	0.00	31.85	1	1,960	0.05%
2022/05/27	0	0.00	3	30.85	30.90	-3	2,462	-0.12%
2022/05/13	0	0.00	54	29.41	29.60	-54	2,969	-1.82%
2022/05/12	5	29.15	0	0.00	28.85	5	3,237	0.15%
2022/05/10	20	30.43	1	30.40	30.70	19	3,403	0.56%
2022/05/09	27	31.72	0	0.00	31.60	27	3,378	0.80%
2022/05/06	4	33.00	16	33.00	33.05	-12	3,367	-0.36%
2022/05/05	2	33.80	0	0.00	33.80	2	3,383	0.06%
2022/05/04	16	33.32	1	33.65	33.60	15	3,397	0.44%
2022/04/28	2	32.95	0	0.00	32.95	2	3,471	0.06%
2022/04/27	1	32.90	0	0.00	32.55	1	3,479	0.03%
2022/04/22	0	0.00	1	33.50	33.65	-1	3,553	-0.03%
2022/04/21	0	0.00	9	33.75	33.80	-9	3,579	-0.25%
2022/04/18	2	33.03	0	0.00	33.15	2	3,647	0.05%
2022/04/15	9	33.50	3	33.45	33.50	6	3,724	0.16%
2022/04/14	0	0.00	2	33.83	33.95	-2	3,927	-0.05%
2022/04/12	11	33.55	0	0.00	33.25	11	3,998	0.28%
2022/04/11	25	33.89	0	0.00	33.60	25	4,014	0.62%
2022/04/08	1	34.25	2	34.30	34.40	-1	4,003	-0.02%
2022/04/07	16	34.58	18	34.32	34.20	-2	4,010	-0.05%
2022/04/06	12	34.95	0	0.00	34.95	12	3,999	0.30%
2022/04/01	3	35.20	0	0.00	35.25	3	4,000	0.08%
2022/03/31	10	35.10	0	0.00	35.00	10	4,005	0.25%
2022/03/30	5	35.37	0	35.25	35.35	5	4,031	0.12%
2022/03/28	11	35.17	0	0.00	35.50	11	4,145	0.27%
2022/03/25	2	36.00	17	36.10	35.95	-15	4,160	-0.36%
2022/03/24	5	35.91	10	35.90	35.90	-5	4,090	-0.12%
2022/03/23	0	0.00	8.5	35.39	35.55	-8.5	4,031	-0.21%
2022/03/22	0	0.00	2	34.95	34.95	-2	3,982	-0.05%
2022/03/21	1	35.15	2	34.95	35.15	-1	4,003	-0.02%
2022/03/18	4	34.74	0	0.00	34.70	4	4,014	0.10%
2022/03/17	0	0.00	11	34.20	34.45	-11	4,082	-0.27%
2022/03/16	23	33.68	0	0.00	33.70	23	4,092	0.56%
2022/03/15	2	33.80	0	0.00	33.80	2	4,108	0.05%
2022/03/14	3	34.30	1	34.30	34.15	2	4,155	0.05%
2022/03/11	1	34.10	0	0.00	34.20	1	4,189	0.02%
2022/03/08	2	33.88	26	34.08	33.70	-24	4,261	-0.56%
2022/03/07	3	34.90	4	34.68	34.60	-1	4,226	-0.02%
2022/03/04	4	35.91	4	35.43	35.60	0	4,253	0.00%
2022/03/03	25	36.25	15.2	36.08	36.25	9.9	4,266	0.23%
2022/03/02	5	35.57	0	0.00	35.45	5	4,168	0.12%
2022/03/01	2	35.60	11	35.38	35.60	-9	4,205	-0.21%
2022/02/25	10	34.35	0	0.00	34.55	10	4,292	0.23%
2022/02/24	7	34.52	12	34.43	34.20	-5	4,334	-0.12%
2022/02/22	0	0.00	3	36.10	34.90	-3	4,492	-0.07%
2022/02/21	0	0.00	27	35.52	35.50	-27	4,532	-0.60%
2022/02/18	10	35.15	0	0.00	35.15	10	4,592	0.22%
2022/02/17	16	35.32	9	35.25	35.25	7	4,631	0.15%
2022/02/16	6	34.96	7	35.05	35.35	-1	4,720	-0.02%
2022/02/15	15	35.51	14	35.60	35.25	1	4,848	0.02%
2022/02/14	12	35.96	44	35.95	35.55	-32	4,982	-0.64%
2022/02/11	4	35.48	72	35.42	35.65	-68	5,007	-1.36%
2022/02/10	39	35.05	39	35.01	35.10	0	4,961	0.00%
2022/02/09	2	34.33	0	0.00	34.55	2	5,178	0.04%
2022/02/08	5	34.55	0	0.00	34.55	5	5,261	0.10%
2022/02/07	2	33.80	3	33.78	34.30	-1	5,345	-0.02%
2022/01/26	10	33.05	0	0.00	32.95	10	5,463	0.18%
2022/01/25	1	33.00	0	0.00	33.00	1	5,690	0.02%
2022/01/24	1	33.50	3	33.37	33.35	-2	5,776	-0.03%
2022/01/21	0	0.00	2	33.90	33.90	-2	5,853	-0.03%
2022/01/19	10	34.76	38	34.65	34.20	-28	6,055	-0.46%
2022/01/18	0	0.00	9	34.29	34.25	-9	6,154	-0.15%
2022/01/17	2	33.60	2	33.85	33.80	0	6,283	0.00%
2022/01/14	8	33.73	0	0.00	33.70	8	6,577	0.12%
2022/01/13	0	0.00	9	34.07	34.00	-9	6,756	-0.13%
2022/01/12	0	0.00	10	33.55	33.75	-10	6,994	-0.14%
2022/01/11	11	33.46	0	0.00	33.55	11	7,192	0.15%
2022/01/10	22	34.00	1	34.20	33.80	21	7,561	0.28%
2022/01/07	23	35.45	16.1	35.20	34.75	7	7,773	0.09%
2022/01/06	4	34.58	7	34.90	35.00	-3	8,183	-0.04%
2022/01/04	3	34.95	8	34.99	34.90	-5	9,196	-0.05%
2022/01/03	0	0.00	7	34.88	35.05	-7	9,664	-0.07%
2021/12/30	7	34.64	2	34.90	34.70	5	10,188	0.05%
2021/12/29	3	34.85	2	34.80	34.80	1	10,745	0.01%
2021/12/28	5	34.35	0	34.35	34.35	5	11,326	0.04%
2021/12/27	34	34.54	10	34.48	34.30	24	11,903	0.20%
2021/12/24	7	34.75	7	34.82	34.60	0	12,609	0.00%
2021/12/23	5	34.74	5	34.73	34.60	0	13,998	0.00%
2021/12/22	20	34.71	32	34.58	34.65	-12	16,436	-0.07%
2021/12/21	1	34.20	0	0.00	34.10	1	17,341	0.01%
2021/12/20	5	33.67	0	33.60	33.55	5	18,710	0.03%
2021/12/17	3	33.58	0.1	33.50	33.45	3	19,143	0.02%
2021/12/16	2	33.25	9	33.44	33.30	-7	19,482	-0.04%
2021/12/15	2	33.35	3	33.40	33.35	-1	19,611	-0.01%
2021/12/14	5	33.82	0	0.00	33.50	5	19,983	0.03%
2021/12/13	3	33.80	2	33.90	33.80	1	20,189	0.00%
2021/12/10	2	34.35	2	34.45	34.30	0	20,181	0.00%
2021/12/09	3	34.75	6	34.70	34.60	-3	20,175	-0.01%
2021/12/08	17	35.04	4	35.33	34.90	13	20,189	0.06%
2021/12/07	11	34.96	6	35.17	35.10	5	20,142	0.02%
2021/12/06	11	34.15	17	34.52	34.65	-6	20,117	-0.03%
2021/12/03	3	34.32	5	34.20	34.30	-2	20,129	-0.01%
2021/12/02	5	33.97	0	0.00	33.75	5	20,109	0.02%
2021/12/01	1	33.85	12	34.09	34.20	-11	20,143	-0.05%
2021/11/30	3	33.80	0	0.00	33.90	3	20,191	0.01%
2021/11/29	13	34.04	12	34.03	34.15	1	20,235	0.00%
2021/11/26	8	35.43	5	35.40	35.15	3	20,251	0.01%
2021/11/25	39	35.88	15	36.04	35.75	24	20,268	0.12%
2021/11/24	7	35.61	12	35.72	35.90	-5	20,156	-0.02%
2021/11/23	6	34.85	0	0.00	34.85	6	20,057	0.03%
2021/11/22	4	34.90	5	34.85	34.85	-1	20,073	0.00%
2021/11/19	9	35.14	1	35.75	35.00	8	20,029	0.04%
2021/11/18	46	34.85	10	35.00	35.05	36	19,973	0.18%
2021/11/17	6	35.05	10	35.00	35.00	-4	19,924	-0.02%
2021/11/16	9.1	35.43	8	35.46	35.35	1.1	19,846	0.01%
2021/11/15	19	35.59	0	0.00	35.50	19	19,865	0.10%
2021/11/12	30	36.17	15.3	36.13	35.90	14.8	19,827	0.07%
2021/11/11	36.1	35.92	51.7	35.92	35.75	-15.7	19,643	-0.08%
2021/11/10	9.7	36.60	5	36.65	36.15	4.7	19,500	0.02%
2021/11/09	11	36.47	2	36.20	36.50	9	19,246	0.05%
2021/11/08	31	36.49	10	36.55	36.30	21	19,157	0.11%
2021/11/05	13	36.87	3	37.10	36.90	10	18,943	0.05%
2021/11/04	4	36.38	8	36.53	36.50	-4	18,908	-0.02%
2021/11/03	11	36.45	13	36.38	36.50	-2	18,843	-0.01%
2021/11/02	20	36.42	6	36.47	36.30	14	18,774	0.07%
2021/11/01	6	36.88	1	37.45	37.25	5	18,807	0.03%
2021/10/29	4	37.11	0	0.00	37.15	4	18,740	0.02%
2021/10/28	5	36.80	1	36.90	36.75	4	18,731	0.02%
2021/10/27	5	37.09	4	37.30	37.40	1	18,723	0.01%
2021/10/26	11	37.43	20	37.14	37.10	-9	18,806	-0.05%
2021/10/25	18	37.98	16	37.62	38.15	2	18,698	0.01%
2021/10/22	41.1	38.24	21	37.80	37.45	20.1	18,631	0.11%
2021/10/21	7	39.03	7	39.09	39.35	0	18,376	0.00%
2021/10/20	9	39.05	9.1	39.10	38.85	-0.1	18,247	0.00%
2021/10/19	32	40.06	49	40.00	40.05	-17	18,122	-0.09%
2021/10/18	65	40.41	47.3	40.56	39.90	17.7	17,952	0.10%
2021/10/15	48	39.45	26.1	39.53	39.35	21.9	17,673	0.12%
2021/10/14	74	40.28	54	39.37	39.50	20	17,490	0.11%
2021/10/13	91	41.93	51	42.21	41.40	40	16,976	0.24%
2021/10/12	185	42.83	145.3	43.99	42.45	39.7	16,720	0.24%	大買/大賣/
2021/10/08	127	43.43	122.3	44.35	43.20	4.7	16,080	0.03%	大買/大賣/
2021/10/07	121	44.17	107.1	43.76	44.50	13.9	15,724	0.09%	大買/大賣/
2021/10/06	96	44.47	110	44.65	43.95	-14	15,314	-0.09%	大賣/
2021/10/05	90	44.29	140	43.64	45.10	-50	14,841	-0.34%	大賣/
2021/10/04	147	44.54	108	45.02	43.20	39	14,349	0.27%	大買/大賣/
2021/10/01	37	44.53	67	44.41	44.45	-30	13,867	-0.22%
2021/09/30	319	46.28	293	46.52	46.30	26	13,336	0.19%	大買/大賣/
2021/09/29	493.1	45.83	592	45.56	46.15	-98.9	12,071	-0.82%	大買/大賣/
2021/09/28	220	43.43	189	43.20	43.95	31	9,851	0.31%	大買/大賣/
2021/09/27	54	41.97	158.6	42.50	43.10	-104.6	10,849	-0.96%	大賣/鉅額交易
2021/09/24	49	38.98	34	38.65	39.30	15	10,371	0.14%
2021/09/23	29	37.60	38	37.71	38.50	-9	10,127	-0.09%
2021/09/22	11	35.98	68	36.21	36.30	-57	9,916	-0.57%
2021/09/17	110	35.99	73	35.72	36.10	37	9,856	0.38%	大買/
2021/09/16	47	35.66	5	35.67	35.50	42	9,546	0.44%
2021/09/15	8	35.60	0	0.00	35.00	8	9,383	0.09%
2021/09/14	4	35.25	14	35.50	35.30	-10	9,400	-0.11%
2021/09/10	1	34.65	13	35.09	35.20	-12	9,522	-0.13%
2021/09/09	2	34.35	0	0.00	34.40	2	9,570	0.02%
2021/09/08	2.2	34.77	26	34.79	34.60	-23.8	9,607	-0.25%
2021/09/07	10	35.17	1	35.40	35.30	9	9,788	0.09%
2021/09/06	7	35.11	0	0.00	34.95	7	9,829	0.07%
2021/09/03	85	36.06	16	35.92	35.85	69	9,820	0.70%
2021/09/02	32.5	35.44	2	35.10	35.10	30.5	9,893	0.31%
2021/09/01	7	39.35	30.4	39.38	39.40	-23.4	9,867	-0.24%
2021/08/31	0	0.00	1.1	39.41	39.50	-1.1	9,833	-0.01%
2021/08/30	3	39.50	8	39.20	39.30	-5	9,958	-0.05%
2021/08/27	8	39.21	6	39.20	39.20	2	10,221	0.02%
2021/08/26	2	38.65	3	38.82	39.10	-1	10,416	-0.01%
2021/08/25	7	38.54	6	38.47	38.65	1	11,046	0.01%
2021/08/24	17	38.70	5	38.62	38.60	12	11,173	0.11%
2021/08/23	12	37.83	36	38.09	38.00	-24	11,436	-0.21%
2021/08/20	8	36.46	3	36.83	36.80	5	11,591	0.04%
2021/08/19	19	36.58	1	36.65	36.55	18	11,668	0.15%
2021/08/18	10	35.24	10	35.39	36.30	0	12,004	0.00%
2021/08/17	3	36.28	1	36.70	35.80	2	12,333	0.02%
2021/08/16	10	36.80	7	36.43	36.40	3	12,405	0.02%
2021/08/13	7	37.39	1.1	37.12	37.05	5.9	12,531	0.05%
2021/08/11	3	37.68	0	0.00	37.60	3	12,735	0.02%
2021/08/10	3	38.07	0	0.00	38.40	3	12,857	0.02%
2021/08/09	4	38.53	0	0.00	38.10	4	12,979	0.03%
2021/08/06	5	38.35	5	38.50	38.65	0	13,103	0.00%
2021/08/05	69.1	38.32	24.1	38.63	38.35	45	13,204	0.34%
2021/08/04	12.2	39.92	3	39.93	39.90	9.2	13,244	0.07%
2021/08/03	11.1	39.89	7.3	39.96	39.85	3.7	13,479	0.03%
2021/08/02	7	40.09	24	40.31	40.55	-17	13,761	-0.12%
2021/07/30	29.2	39.79	18	39.78	39.70	11.2	14,299	0.08%
2021/07/29	1	39.10	51	39.01	39.10	-50	14,485	-0.35%
2021/07/28	12	38.01	38.1	38.84	38.80	-26.1	14,616	-0.18%
2021/07/27	4	38.70	69	38.60	38.50	-65	14,856	-0.44%
2021/07/26	2	38.70	0	0.00	39.00	2	15,191	0.01%
2021/07/23	3	39.05	58.1	38.87	39.10	-55.1	15,448	-0.36%
2021/07/22	0	0.00	2.1	37.93	37.90	-2.1	15,475	-0.01%
2021/07/21	20	38.00	8.2	37.55	37.65	11.8	15,590	0.08%
2021/07/20	31	38.41	14	38.66	38.40	17	15,616	0.11%
2021/07/19	24	38.96	11	38.91	39.25	13	15,751	0.08%
2021/07/16	3.2	38.79	3	38.82	38.80	0.2	16,273	0.00%
2021/07/15	11	38.60	13	38.36	38.80	-2	16,387	-0.01%
2021/07/14	2	37.00	15	37.70	37.70	-13	16,735	-0.08%
2021/07/13	26	37.65	27	37.66	37.35	-1	17,169	-0.01%
2021/07/12	1	38.95	0	0.00	38.30	1	17,598	0.01%
2021/07/09	26	38.60	13	38.80	38.70	13	18,127	0.07%
2021/07/08	7	38.59	20	38.67	38.85	-13	18,268	-0.07%
2021/07/07	24	38.51	7	38.10	38.15	17	18,376	0.09%
2021/07/06	26	38.83	4.1	38.79	39.20	22	18,553	0.12%
2021/07/05	67.7	39.37	76	39.37	39.20	-8.3	18,734	-0.04%
2021/07/02	393.3	42.59	314.6	41.87	39.05	78.7	18,592	0.42%	大買/大賣/
2021/07/01	91.1	39.95	182	40.28	41.60	-90.9	16,770	-0.54%	大賣/
2021/06/30	79	37.92	47	37.72	37.85	32	16,020	0.20%
2021/06/29	35	37.07	4	37.48	37.00	31	16,016	0.19%
2021/06/28	4	37.00	11	37.03	37.20	-7	16,233	-0.04%
2021/06/25	6	36.76	15	36.70	36.50	-9	16,401	-0.05%
2021/06/24	10	36.75	1	36.50	36.90	9	16,599	0.05%
2021/06/23	10	36.23	3	37.10	36.25	7	16,759	0.04%
2021/06/22	1	36.25	5	36.23	36.15	-4	16,898	-0.02%
2021/06/21	3	35.52	3.5	35.35	35.20	-0.5	17,031	0.00%
2021/06/18	7	36.33	0	0.00	36.20	7	17,123	0.04%
2021/06/17	2	36.83	1	36.65	36.80	1	17,349	0.01%
2021/06/16	72	37.17	28.1	37.30	36.50	43.9	17,461	0.25%
2021/06/15	5	36.22	2	36.33	36.45	3	17,428	0.02%
2021/06/11	0	0.00	0.6	36.20	36.15	-0.6	17,474	0.00%
2021/06/10	4	36.23	8.1	35.99	36.45	-4.1	17,662	-0.02%
2021/06/09	20.2	36.91	28	36.98	36.50	-7.8	17,718	-0.04%
2021/06/08	5	37.10	18.2	37.16	37.05	-13.2	17,866	-0.07%
2021/06/07	48.1	37.28	25	37.31	37.20	23.1	18,242	0.13%
2021/06/04	29.2	37.81	12.2	37.40	37.45	17	18,638	0.09%
2021/06/03	18	37.21	75	37.02	37.10	-57	19,392	-0.29%
2021/06/02	120	37.29	37.6	37.52	36.60	82.4	20,601	0.40%	大買/
2021/06/01	3	35.35	3.4	35.51	35.90	-0.4	20,663	0.00%
2021/05/31	25	36.10	4.2	35.62	35.60	20.8	21,267	0.10%
2021/05/28	8	35.06	14	35.04	34.85	-6	21,037	-0.03%
2021/05/27	3	34.00	0.1	34.05	34.20	2.9	21,094	0.01%
2021/05/26	45	34.05	26.1	34.35	34.05	18.9	21,248	0.09%
2021/05/25	8.1	35.07	39	34.45	35.50	-30.9	21,140	-0.15%
2021/05/24	47.1	32.53	11	32.43	32.30	36.1	21,628	0.17%
2021/05/21	12	31.97	29	31.87	32.25	-17	22,278	-0.08%
2021/05/20	12	31.30	7	32.31	30.85	5	22,314	0.02%
2021/05/19	17	31.80	135	31.91	32.10	-118	22,379	-0.53%	大賣/鉅額交易
2021/05/18	139	30.92	110	30.06	31.65	29	22,487	0.13%	大買/大賣/
2021/05/17	22	29.45	1	29.10	29.00	21	22,431	0.09%
2021/05/14	8	31.86	9	32.46	31.80	-1	22,296	0.00%
2021/05/13	26	31.75	30	32.23	31.65	-4	22,147	-0.02%
2021/05/12	17	33.05	9.1	31.97	32.20	7.9	22,025	0.04%
2021/05/11	13.5	35.81	62	35.26	35.00	-48.5	21,745	-0.22%
2021/05/10	28	36.56	45	36.40	36.90	-17	21,516	-0.08%
2021/05/07	95	36.23	65	36.68	36.55	30	21,201	0.14%
2021/05/06	56	40.49	52	39.81	39.75	4	20,640	0.02%
2021/05/05	21	39.88	26	40.22	39.85	-5	20,309	-0.02%
2021/05/04	88.5	40.93	64.2	39.48	39.05	24.3	20,186	0.12%
2021/05/03	131.1	43.60	245	43.71	43.15	-113.9	19,931	-0.57%	大買/大賣/鉅額交易
2021/04/29	26	43.28	82.3	43.14	43.75	-56.3	19,648	-0.29%
2021/04/28	162.4	42.13	21	42.24	42.20	141.4	19,415	0.73%	大買/鉅額交易
2021/04/27	16.2	42.24	0.3	42.50	42.40	15.9	19,387	0.08%
2021/04/26	10.4	41.89	6	42.68	42.90	4.4	19,333	0.02%
2021/04/23	48	42.87	30	42.33	42.15	18	19,330	0.09%
2021/04/22	148	45.13	215.2	45.55	43.90	-67.2	19,196	-0.35%	大買/大賣/
2021/04/21	65.1	43.68	28	43.50	43.85	37.1	18,650	0.20%
2021/04/20	55	43.43	82.3	43.29	43.50	-27.3	18,536	-0.15%
2021/04/19	100	44.02	177	44.86	45.40	-77	18,243	-0.42%	大賣/
2021/04/16	175	40.72	41	41.51	41.85	134	17,802	0.75%	大買/鉅額交易
2021/04/15	21	39.61	94	39.20	39.70	-73	17,843	-0.41%
2021/04/14	25	38.10	50	37.68	37.75	-25	17,911	-0.14%
2021/04/13	117	38.48	135	38.44	38.20	-18	17,898	-0.10%	大買/大賣/
2021/04/12	143	38.83	85	38.61	38.80	58	17,800	0.33%	大買/
2021/04/09	158	37.68	370	37.55	37.60	-212	17,620	-1.20%	大買/大賣/鉅額交易
2021/04/08	7	36.39	45.2	36.53	36.70	-38.2	17,569	-0.22%
2021/04/07	79.2	36.76	44	36.59	36.60	35.2	17,749	0.20%
2021/04/06	6	36.72	142	36.99	37.05	-136	17,717	-0.77%	大賣/鉅額交易
2021/04/01	31	36.66	115	36.95	36.70	-84	17,629	-0.48%	大賣/
2021/03/31	114	36.26	42	36.59	37.30	72	17,516	0.41%	大買/
2021/03/30	15	36.06	62	35.81	36.20	-47	17,267	-0.27%
2021/03/29	96	35.64	51	35.48	35.15	45	17,241	0.26%
2021/03/26	399	35.08	64	34.84	34.75	335	17,774	1.88%	大買/鉅額交易
2021/03/25	211	34.86	35	34.38	34.20	176	17,695	0.99%	大買/鉅額交易
2021/03/24	20	34.31	44	34.38	34.60	-24	17,537	-0.14%
2021/03/23	15	34.20	45	34.14	33.85	-30	17,399	-0.17%
2021/03/22	126	33.39	113	33.67	33.80	13	17,312	0.08%	大買/大賣/
2021/03/19	40	33.19	19	33.39	33.20	21	17,702	0.12%
2021/03/18	11	33.19	26.2	33.45	33.50	-15.2	17,826	-0.09%
2021/03/17	1	32.90	19	32.86	32.85	-18	17,767	-0.10%
2021/03/16	28	32.81	29	33.03	33.05	-1	17,849	-0.01%
2021/03/15	40	33.40	4	33.34	33.40	36	17,647	0.20%
2021/03/12	13	32.77	16	33.08	33.40	-3	17,469	-0.02%
2021/03/11	35.2	33.23	138	33.27	33.05	-102.8	17,334	-0.59%	大賣/鉅額交易
2021/03/10	589	33.14	537	33.25	33.55	52	17,100	0.30%	大買/大賣/
2021/03/09	286	32.73	228	32.45	32.75	58	16,543	0.35%	大買/大賣/
2021/03/08	180	32.22	146	32.53	33.20	34	15,618	0.22%	大買/大賣/
2021/03/05	62	30.80	56	30.70	30.30	6	14,299	0.04%
2021/03/04	62	30.52	74	30.51	30.80	-12	13,634	-0.09%
2021/03/03	5	28.75	1	28.85	28.90	4	12,912	0.03%
2021/03/02	13	28.89	3	28.65	28.50	10	12,833	0.08%
2021/02/26	9	29.34	5	29.33	29.55	4	12,619	0.03%
2021/02/25	9	28.53	7	28.71	29.05	2	12,458	0.02%
2021/02/24	20	29.17	11	29.08	28.20	9	12,239	0.07%
2021/02/23	41	28.58	72.2	28.47	29.85	-31.2	11,405	-0.27%
2021/02/22	12	26.96	23	26.95	27.15	-11	10,711	-0.10%
2021/02/19	38	26.71	46	26.73	26.70	-8	10,613	-0.08%
2021/02/18	13	26.32	10	26.00	26.00	3	10,517	0.03%
2021/02/17	1	24.90	1	25.00	25.00	0	10,474	0.00%
2021/02/05	0	0.00	4	23.55	23.75	-4	10,436	-0.04%
2021/02/03	1	23.95	2	23.95	23.90	-1	11,083	-0.01%
2021/02/02	5	23.63	35	23.55	23.65	-30	11,234	-0.27%
2021/02/01	2	22.75	0	0.00	23.40	2	11,368	0.02%
2021/01/29	1	23.00	105	23.00	23.00	-104	11,407	-0.91%	大賣/鉅額交易
2021/01/28	1.8	23.07	0	0.00	23.00	1.8	11,437	0.02%
2021/01/27	1	23.65	1	23.55	23.60	0	11,431	0.00%
2021/01/26	2	23.95	1	23.60	23.50	1	11,527	0.01%
2021/01/25	23	23.68	25	23.77	24.05	-2	11,560	-0.02%
2021/01/22	14	23.54	12	23.62	23.80	2	11,647	0.02%
2021/01/21	11.1	23.86	55	23.37	23.35	-43.9	11,665	-0.38%
2021/01/20	9.1	24.06	4.2	24.17	23.75	4.9	11,720	0.04%
2021/01/19	7	25.13	183	25.22	24.75	-176	11,856	-1.48%	大賣/鉅額交易
2021/01/18	12	24.64	13	24.69	24.60	-1	11,897	-0.01%
2021/01/15	131	25.97	28	25.66	25.55	103	11,857	0.87%	大買/鉅額交易
2021/01/14	0	0.00	9	26.60	26.45	-9	11,857	-0.08%
2021/01/13	76	27.19	15	26.62	26.70	61	11,852	0.51%
2021/01/12	7	27.01	801	26.92	26.80	-794	11,835	-6.71%	大賣/鉅額交易
2021/01/11	21	27.64	86	27.41	27.45	-65	11,797	-0.55%
2021/01/08	440	27.15	59	27.28	27.60	381	12,139	3.14%	大買/鉅額交易
2021/01/07	33	27.29	107	26.86	27.80	-74	11,721	-0.63%	大賣/
2021/01/06	7	25.26	989	25.91	25.30	-982	11,316	-8.68%	大賣/鉅額交易
2021/01/05	434	25.44	15	25.38	25.40	419	11,280	3.71%	大買/鉅額交易
2021/01/04	139	25.74	165	25.75	25.75	-26	11,234	-0.23%	大買/大賣/
2020/12/31	1,095.1	25.37	215	25.33	25.45	880.1	11,063	7.96%	大買/大賣/鉅額交易
2020/12/30	53	24.83	87	25.25	24.70	-34	10,787	-0.32%
2020/12/29	253.9	25.06	9.1	24.93	24.90	244.9	10,551	2.32%	大買/鉅額交易
2020/12/28	6	24.54	10	24.70	24.70	-4	10,456	-0.04%
2020/12/25	245	24.41	10	24.65	24.50	235	10,374	2.27%	大買/鉅額交易
2020/12/24	7	24.54	3	24.48	24.45	4	10,343	0.04%
2020/12/23	75	24.09	46	24.17	24.15	29	10,293	0.28%
2020/12/22	56	24.72	32	24.55	23.90	24	10,240	0.23%
2020/12/21	26	23.29	24	23.58	23.65	2	9,761	0.02%
2020/12/18	2	22.95	0	0.00	22.90	2	9,782	0.02%
2020/12/17	1	23.15	1	23.15	23.20	0	9,962	0.00%
2020/12/16	1	23.50	0	0.00	23.65	1	10,263	0.01%
2020/12/15	53	23.93	62	23.89	23.35	-9	10,737	-0.08%
2020/12/14	14	24.69	25.5	24.37	25.00	-11.5	10,800	-0.11%
2020/12/11	19	23.72	2	23.90	23.70	17	10,830	0.16%
2020/12/10	6	23.92	18.5	24.07	23.55	-12.5	11,161	-0.11%
2020/12/08	11	23.20	0	0.00	23.15	11	12,079	0.09%
2020/12/07	3	23.85	11	23.33	23.20	-8	12,792	-0.06%
2020/12/04	19	23.47	21	23.38	23.60	-2	12,743	-0.02%
2020/12/03	3	22.55	83	22.48	22.65	-80	12,647	-0.63%
2020/12/02	24	22.78	9.2	22.63	22.55	14.8	12,928	0.11%
2020/12/01	24	23.24	8	23.15	23.15	16	12,826	0.12%
2020/11/30	56	23.43	19	23.59	23.80	37	12,732	0.29%
2020/11/27	0	0.00	4	23.45	23.25	-4	12,649	-0.03%
2020/11/26	0	0.00	0.1	23.10	23.15	-0.1	12,650	0.00%
2020/11/25	3	23.10	54	23.16	23.00	-51	12,613	-0.40%
2020/11/24	42	22.86	12	23.30	22.80	30	12,566	0.24%
2020/11/23	35	22.90	25	23.08	23.35	10	12,514	0.08%
2020/11/20	4	22.64	10	22.72	22.80	-6	12,438	-0.05%
2020/11/19	1	22.90	2	22.85	22.85	-1	12,445	-0.01%
2020/11/18	13.4	22.91	32	23.08	22.85	-18.6	12,469	-0.15%
2020/11/17	10	22.42	18	22.66	22.90	-8	12,487	-0.06%
2020/11/16	58	22.53	26	22.40	22.80	32	12,582	0.25%
2020/11/13	27	23.39	1.1	23.10	23.10	26	12,481	0.21%
2020/11/12	13	23.58	2	23.40	23.45	11	12,626	0.09%
2020/11/11	53	23.91	82	24.18	23.95	-29	12,531	-0.23%
2020/11/10	6	22.99	7	23.16	23.20	-1	12,053	-0.01%
2020/11/09	10	22.29	4	22.55	22.95	6	11,838	0.05%
2020/11/05	11	22.31	0	0.00	22.20	11	11,580	0.09%
2020/11/04	13	22.48	7	22.38	22.45	6	11,504	0.05%
2020/11/03	0	0.00	35	22.56	22.40	-35	11,397	-0.31%
2020/11/02	5	22.09	6	22.33	22.20	-1	11,280	-0.01%
2020/10/30	48	22.49	34	22.10	21.85	14	11,172	0.13%
2020/10/29	1	22.45	1	22.50	22.50	0	11,001	0.00%
2020/10/28	6	22.51	5	22.40	22.15	1	10,884	0.01%
2020/10/27	29	22.49	10	22.11	22.10	19	10,722	0.18%
2020/10/26	5.3	22.04	9	21.99	21.80	-3.7	10,449	-0.04%
2020/10/23	6	21.83	33	21.71	21.65	-27	10,299	-0.26%
2020/10/22	5	21.51	0.1	21.25	21.25	4.9	10,209	0.05%
2020/10/21	3	21.23	13	21.43	21.45	-10	10,110	-0.10%
2020/10/20	10	21.15	1	21.15	21.15	9	10,058	0.09%
2020/10/19	1	21.90	5	21.75	21.60	-4	10,002	-0.04%
2020/10/16	47	22.49	60	22.17	21.50	-13	9,939	-0.13%
2020/10/15	15	21.81	31	21.84	21.90	-16	9,479	-0.17%
2020/10/14	15	21.57	23	21.56	21.70	-8	9,276	-0.09%
2020/10/13	20	20.79	23	20.78	20.55	-3	8,991	-0.03%
2020/10/12	6	20.24	10	20.25	20.35	-4	8,798	-0.05%
2020/10/08	0	0.00	6	19.98	20.00	-6	8,727	-0.07%
2020/10/07	0	0.00	3	20.00	20.00	-3	8,717	-0.03%
2020/10/06	1	20.15	3	20.13	20.05	-2	8,698	-0.02%
2020/10/05	0	0.00	5	19.95	19.75	-5	8,660	-0.06%
2020/09/29	11	19.53	6	19.45	19.40	5	8,600	0.06%
2020/09/28	6	19.11	7	19.30	19.65	-1	8,546	-0.01%
2020/09/25	27	19.27	11	18.76	18.90	16	8,516	0.19%
2020/09/24	18	19.52	6	19.37	19.25	12	8,326	0.14%
2020/09/23	20	20.84	14	20.75	20.80	6	8,001	0.07%
2020/09/22	10	21.01	80	20.66	21.45	-70	7,815	-0.90%
2020/09/21	11	22.09	24	21.98	21.70	-13	7,557	-0.17%
2020/09/18	70	21.96	15	22.16	21.90	55	7,176	0.77%
2020/09/17	72	21.60	59.5	21.52	22.45	12.5	6,583	0.19%
2020/09/16	54.7	20.88	33.3	20.91	20.80	21.4	5,838	0.37%
2020/09/15	35	20.75	40	20.88	22.00	-5	5,536	-0.09%
2020/09/14	60	20.51	40	20.77	20.55	20	5,082	0.39%
2020/09/11	150	22.34	132	21.97	21.00	18	4,814	0.37%	大買/大賣/
2020/09/10	13.5	20.97	42	20.87	21.50	-28.5	3,904	-0.73%
2020/09/09	12	19.23	6.1	19.26	19.55	6	3,151	0.19%
2020/09/08	27	20.00	5	19.65	19.65	22	3,089	0.71%
2020/09/07	2	20.05	84	20.06	20.20	-82	2,992	-2.74%
2020/09/04	20	19.13	2	19.15	19.00	18	2,709	0.66%
2020/09/03	13	19.01	0	0.00	19.35	13	2,709	0.48%
2020/09/02	1	18.85	0	0.00	18.95	1	2,691	0.04%
2020/09/01	22	18.69	0	0.00	18.65	22	2,688	0.82%
2020/08/31	6	19.25	0	0.00	19.10	6	2,708	0.22%
2020/08/26	0	0.00	1	19.75	19.70	-1	2,759	-0.04%
2020/08/25	0	0.00	5	19.80	19.80	-5	2,766	-0.18%
2020/08/24	0	0.00	1	19.85	19.95	-1	2,729	-0.04%
2020/08/21	15	19.77	17	19.58	19.70	-2	2,677	-0.07%
2020/08/20	14	19.63	21	19.48	19.30	-7	2,571	-0.27%
2020/08/19	1	19.40	1	19.70	19.40	0	2,435	0.00%
2020/08/18	36	19.82	31	19.68	19.45	5	2,370	0.21%
2020/08/17	12	18.69	11	18.67	18.80	1	2,200	0.05%
2020/08/13	1	17.90	1	17.80	17.80	0	2,206	0.00%
2020/08/11	3	18.08	1	17.95	17.95	2	2,534	0.08%
2020/08/10	1	17.90	9	18.07	18.10	-8	2,577	-0.31%
2020/08/06	0	0.00	1	17.60	17.70	-1	2,614	-0.04%
2020/08/05	0	0.00	10	17.40	17.40	-10	2,620	-0.38%
2020/07/30	3	17.28	0	0.00	17.15	3	2,914	0.10%
2020/07/29	3	17.20	0	0.00	17.20	3	2,960	0.10%
2020/07/28	4	17.03	2	16.85	16.75	2	3,003	0.07%
2020/07/27	1	17.30	0	0.00	17.20	1	3,082	0.03%
2020/07/24	2	17.65	0	0.00	17.75	2	3,109	0.06%
2020/07/23	4.1	18.01	0	0.00	18.20	4.1	3,102	0.13%
2020/07/22	0	0.00	2	19.20	19.20	-2	3,089	-0.06%
2020/07/10	2	19.00	0	0.00	19.05	2	3,243	0.06%
2020/07/07	2	19.25	4	19.31	19.20	-2	3,312	-0.06%
2020/07/06	2	19.30	0	0.00	19.45	2	3,327	0.06%
2020/07/02	2	19.17	0	0.00	19.20	2	3,350	0.06%
2020/06/30	2	18.78	0	0.00	18.95	2	3,388	0.06%
2020/06/22	1	19.20	1	19.10	19.10	0	3,545	0.00%
2020/06/17	2	18.90	0	0.00	18.95	2	3,564	0.06%
2020/06/15	2	18.78	1	19.10	18.80	1	3,700	0.03%
2020/06/12	5	18.26	0	0.00	18.70	5	3,759	0.13%
2020/06/11	1	19.10	0	0.00	18.90	1	3,772	0.03%
2020/06/10	1	19.50	1	19.40	19.40	0	3,726	0.00%
2020/06/09	1	19.55	1	19.55	19.55	0	3,734	0.00%
2020/06/08	1	19.45	1	19.45	19.45	0	3,736	0.00%
2020/06/05	10	19.40	1	19.45	19.45	9	3,713	0.24%
2020/06/04	1	19.50	4	19.50	19.50	-3	3,651	-0.08%
2020/06/03	1	19.65	1.2	19.60	19.60	-0.2	3,617	-0.01%
2020/06/02	0	0.00	2	19.40	19.40	-2	3,557	-0.06%
2020/06/01	1	19.50	1	19.40	19.35	0	3,531	0.00%
2020/05/28	0	0.00	2	19.35	19.20	-2	3,475	-0.06%
2020/05/27	1	19.50	0	0.00	19.45	1	3,454	0.03%
2020/05/26	19	19.47	19	19.40	19.40	0	3,424	0.00%
2020/05/22	2	19.55	4	19.31	19.00	-2	3,304	-0.06%
2020/05/21	2	19.25	5	19.30	19.35	-3	3,226	-0.09%
2020/05/20	3	19.27	21	19.63	19.20	-18	3,183	-0.57%
2020/05/19	6	19.59	11	19.47	19.90	-5	3,085	-0.16%
2020/05/18	18	18.44	5	18.41	18.50	13	2,803	0.46%
2020/05/15	5	18.15	2	17.93	18.15	3	2,761	0.11%
2020/05/14	6	17.60	0	0.00	17.40	6	2,711	0.22%
2020/05/11	6	18.50	0	0.00	18.15	6	2,644	0.23%
2020/05/08	0	0.00	9	18.86	18.60	-9	2,566	-0.35%
2020/05/07	2	18.85	26	18.89	19.05	-24	2,522	-0.95%
2020/05/06	24	18.98	5	19.00	18.80	19	2,476	0.77%
2020/05/05	1	18.15	0	0.00	18.15	1	2,352	0.04%
2020/05/04	7	17.64	1	17.70	17.75	6	2,310	0.26%
2020/04/30	12	18.03	1	18.25	18.20	11	2,272	0.48%
2020/04/29	0	0.00	27	17.09	17.15	-27	2,190	-1.23%
2020/04/28	19	16.55	2	16.55	16.65	17	2,152	0.79%
2020/04/27	2	16.45	2	16.30	16.45	0	2,163	0.00%
2020/04/24	2	16.10	0	0.00	16.10	2	2,136	0.09%
2020/04/23	2	16.10	2	16.30	16.30	0	2,125	0.00%
2020/04/22	0	0.00	2	15.70	16.05	-2	2,099	-0.10%
2020/04/20	2	16.05	0	0.00	16.10	2	2,043	0.10%
2020/04/17	2	16.65	3	16.75	16.40	-1	2,008	-0.05%
2020/04/16	6	16.70	0	0.00	16.65	6	1,950	0.31%
2020/04/15	0	0.00	3	17.00	16.95	-3	1,905	-0.16%
2020/04/14	3	16.85	1	16.65	16.90	2	1,892	0.11%
2020/04/13	2	16.73	22	16.71	16.80	-20	1,883	-1.06%
2020/04/10	0	0.00	5	15.92	16.25	-5	1,913	-0.26%
2020/04/09	4	15.60	1	15.75	15.75	3	1,903	0.16%
2020/04/08	0	0.00	2	15.15	15.35	-2	1,876	-0.11%
2020/04/07	5	14.93	2	15.05	14.90	3	1,837	0.16%
2020/04/06	0	0.00	4	14.50	14.75	-4	1,799	-0.22%
2020/03/31	20	14.09	0	0.00	14.15	20	1,731	1.16%
2020/03/27	1	13.50	5	13.70	13.50	-4	1,652	-0.24%
2020/03/26	2	13.53	2	13.70	13.55	0	1,596	0.00%
2020/03/25	1	13.80	2	13.95	14.00	-1	1,546	-0.06%
2020/03/24	1	12.85	1	13.10	13.10	0	1,497	0.00%
2020/03/19	2	12.10	2	12.35	11.65	0	1,406	0.00%
2020/03/17	2	14.00	0	0.00	14.10	2	1,246	0.16%
2020/03/16	1	16.75	1	16.00	15.50	0	1,173	0.00%
2020/03/13	0	0.00	7	16.21	16.60	-7	1,139	-0.61%
2020/03/12	4	17.85	3	18.27	17.80	1	1,091	0.09%
2020/03/11	0	0.00	0.6	18.90	18.90	-0.6	1,067	-0.06%
2020/03/10	3	18.50	2	18.50	18.90	1	1,057	0.09%
2020/03/09	3	18.90	0	0.00	18.80	3	1,052	0.29%
2020/03/03	0	0.00	0.6	19.50	19.60	-0.6	1,019	-0.06%
2020/02/25	0	0.00	0.2	19.30	19.25	-0.2	1,018	-0.02%
2020/02/21	0	0.00	9	19.64	19.65	-9	1,036	-0.87%
2020/02/20	0	0.00	1	19.60	19.65	-1	1,054	-0.09%
2020/02/19	0	0.00	1	19.40	19.35	-1	1,072	-0.09%
2020/02/13	6	19.13	0	0.00	19.05	6	1,206	0.50%
2020/02/12	0	0.00	7	19.10	19.10	-7	1,250	-0.56%
2020/02/10	2	18.80	0	0.00	18.90	2	1,371	0.15%
2020/02/07	0	0.00	16	19.14	19.05	-16	1,414	-1.13%
2020/02/04	0	0.00	3	18.93	18.90	-3	1,492	-0.20%
2020/02/03	4	18.43	12	18.50	18.50	-8	1,542	-0.52%
2020/01/31	1	19.15	0	0.00	19.10	1	1,579	0.06%
2020/01/30	9	19.25	0	0.00	19.10	9	1,656	0.54%
2020/01/17	0	0.00	1	20.75	20.80	-1	1,760	-0.06%
2020/01/16	4	20.81	0	0.00	20.80	4	1,827	0.22%
2020/01/15	2	21.15	1	21.10	21.10	1	1,906	0.05%
2020/01/14	1	20.95	0	0.00	20.95	1	1,998	0.05%
2020/01/10	1	21.05	0	0.00	21.05	1	2,073	0.05%
2020/01/06	6	22.12	3	22.55	22.00	3	2,072	0.14%
2020/01/03	1	21.75	3	21.53	21.80	-2	2,007	-0.10%
2020/01/02	0	0.00	10	21.20	21.15	-10	1,974	-0.51%
2019/12/31	0	0.00	12	20.91	20.80	-12	1,982	-0.61%
2019/12/26	2	21.35	0	0.00	21.20	2	1,997	0.10%
2019/12/25	10	21.25	0	0.00	21.30	10	2,004	0.50%
2019/12/24	2	21.28	0	0.00	21.25	2	2,017	0.10%
2019/12/20	2	21.20	0	0.00	21.20	2	2,041	0.10%
2019/12/18	0	0.00	5.2	21.30	21.30	-5.2	2,137	-0.24%
2019/12/17	6	21.24	0	0.00	21.30	6	2,154	0.28%
2019/12/16	6	21.10	0	0.00	21.10	6	2,155	0.28%
2019/12/12	0	0.00	20	20.65	20.75	-20	2,205	-0.91%
2019/12/10	20	20.83	0	0.00	20.85	20	2,372	0.84%
2019/12/06	5	20.60	0	0.00	20.65	5	2,395	0.21%
2019/11/28	0	0.00	6	21.25	21.25	-6	2,454	-0.24%
2019/11/21	4	21.35	2	21.48	21.55	2	2,445	0.08%
2019/11/18	1	21.00	0	0.00	21.25	1	2,448	0.04%
2019/11/14	1	21.70	15	21.80	21.50	-14	2,437	-0.57%
2019/11/13	1	22.10	0	0.00	22.15	1	2,371	0.04%
2019/11/11	1	22.90	2.1	22.50	22.40	-1.1	2,440	-0.04%
2019/11/08	3	23.25	4	23.30	23.45	-1	2,508	-0.04%
2019/11/07	1	23.00	3	23.18	23.20	-2	2,443	-0.08%
2019/11/05	11	22.81	11	22.99	22.80	0	2,368	0.00%
2019/11/04	0	0.00	90	22.63	22.85	-90	2,359	-3.81%
2019/11/01	0	0.00	2	22.50	22.50	-2	2,360	-0.08%
2019/10/31	2	22.70	0	0.00	22.50	2	2,364	0.08%
2019/10/30	7	22.59	3	22.80	22.60	4	2,316	0.17%
2019/10/29	1	22.75	5	22.65	22.75	-4	2,279	-0.18%
2019/10/28	1	22.65	4	22.25	22.60	-3	2,205	-0.14%
2019/10/25	0	0.00	1	21.90	22.00	-1	2,114	-0.05%
2019/10/24	2	21.75	2	21.90	21.95	0	2,098	0.00%
2019/10/23	2	21.60	1	21.75	21.75	1	2,121	0.05%
2019/10/22	0	0.00	3	21.03	21.20	-3	2,117	-0.14%
2019/10/21	0	0.00	1	20.80	20.70	-1	2,080	-0.05%
2019/10/17	0	0.00	15	19.80	20.00	-15	2,059	-0.73%
2019/10/16	15	19.45	0	0.00	19.60	15	2,051	0.73%
2019/10/14	1	19.35	0	0.00	19.30	1	2,059	0.05%
2019/10/07	1	20.00	1	19.85	19.80	0	2,088	0.00%
2019/10/02	0	0.00	1	19.95	19.85	-1	2,134	-0.05%
2019/10/01	1	19.75	0	0.00	19.80	1	2,151	0.05%
2019/09/27	0	0.00	1	19.95	19.85	-1	2,168	-0.05%
2019/09/26	1	20.25	1	20.25	20.05	0	2,171	0.00%
2019/09/25	2	20.20	0	0.00	20.20	2	2,187	0.09%
2019/09/23	1	20.70	4	20.48	20.60	-3	2,171	-0.14%
2019/09/20	1	20.15	0	0.00	20.10	1	2,148	0.05%
2019/09/19	3	19.85	36	19.86	19.90	-33	2,150	-1.53%
2019/09/18	12	19.89	0	0.00	19.95	12	2,154	0.56%
2019/09/17	9	20.28	1	20.25	20.20	8	2,132	0.38%
2019/09/16	27	20.44	20	20.48	20.40	7	2,137	0.33%
2019/09/12	2	19.45	1	19.40	19.40	1	2,027	0.05%
2019/09/09	2	19.08	0	0.00	19.10	2	2,087	0.10%
2019/09/06	2	19.10	0	0.00	19.10	2	2,087	0.10%
2019/09/03	5	19.25	0	0.00	19.25	5	2,066	0.24%
2019/09/02	1	18.85	0	0.00	19.10	1	2,077	0.05%
2019/08/27	1	19.00	0	0.00	18.90	1	2,079	0.05%
2019/08/26	2	19.25	0	0.00	19.20	2	2,105	0.09%
2019/08/20	1	19.00	0	0.00	19.00	1	2,141	0.05%
2019/08/15	0	0.00	1	18.05	18.05	-1	2,118	-0.05%
2019/08/13	10	18.55	0	0.00	18.75	10	2,084	0.48%
2019/08/12	0	0.00	1	20.10	20.05	-1	2,056	-0.05%
2019/08/08	1	20.25	1	20.20	20.30	0	2,102	0.00%
2019/08/07	2	20.35	0	0.00	20.20	2	2,164	0.09%
2019/08/05	4	20.08	0	0.00	20.20	4	2,168	0.18%
2019/08/02	2	20.78	0	0.00	20.60	2	2,156	0.09%
2019/08/01	1	21.20	0	0.00	21.10	1	2,162	0.05%
2019/07/30	0	0.00	2	21.70	21.70	-2	2,166	-0.09%
2019/07/29	2	21.85	0	0.00	21.80	2	2,203	0.09%
2019/07/26	3	22.15	0	0.00	21.90	3	2,250	0.13%
2019/07/25	5	21.94	0	0.00	22.15	5	2,239	0.22%
2019/07/24	13	24.27	0	0.00	24.15	13	2,155	0.60%
2019/07/23	3	24.25	0	0.00	24.25	3	2,081	0.14%
2019/07/22	0	0.00	1	24.10	24.15	-1	2,039	-0.05%
2019/07/19	0	0.00	0.1	24.05	24.05	-0.1	2,015	-0.01%
2019/07/16	1	24.10	0	0.00	24.15	1	2,019	0.05%
2019/07/15	0	0.00	1	24.00	24.10	-1	2,008	-0.05%
2019/07/12	25	23.90	0	0.00	23.90	25	2,007	1.25%
2019/07/05	2	23.50	0	0.00	23.55	2	2,024	0.10%
2019/07/04	28.1	23.64	0	0.00	23.60	28.1	2,035	1.38%
2019/07/03	27	23.56	2	23.50	23.50	25	2,060	1.21%
2019/06/28	0	0.00	2	23.95	23.90	-2	2,099	-0.10%
2019/06/27	1	23.70	0	0.00	23.85	1	2,128	0.05%
2019/06/26	0	0.00	2	23.35	23.45	-2	2,097	-0.10%
2019/06/24	2	23.63	0	0.00	23.60	2	2,094	0.10%
2019/06/21	5	23.54	2	23.55	23.40	3	2,098	0.14%
2019/06/19	1	23.05	0	0.00	23.30	1	2,081	0.05%
2019/06/18	0	0.00	1	22.90	22.95	-1	2,072	-0.05%
2019/06/17	1	23.00	6	22.98	23.00	-5	2,080	-0.24%
2019/06/14	2	22.78	1	22.75	22.80	1	2,076	0.05%
2019/06/11	1	22.35	3	22.40	22.45	-2	2,349	-0.09%
2019/05/24	2	21.10	0	0.00	21.15	2	2,639	0.08%
2019/05/22	2	21.75	0.3	21.50	21.30	1.7	2,697	0.06%
2019/05/21	0	0.00	2	21.33	21.55	-2	2,709	-0.07%
2019/05/20	0	0.00	1	20.85	20.90	-1	2,704	-0.04%
2019/05/17	2	21.05	81	21.16	21.00	-79	2,707	-2.92%
2019/05/16	2	22.00	0	0.00	21.70	2	2,681	0.07%
2019/05/15	2	22.20	0	0.00	22.15	2	2,671	0.07%
2019/05/14	1	22.55	0	0.00	22.65	1	2,632	0.04%
2019/05/13	40	22.70	0	0.00	22.75	40	2,669	1.50%
2019/05/07	1	23.25	10	23.33	23.20	-9	2,711	-0.33%
2019/05/06	51	23.24	4	23.30	23.20	47	2,712	1.73%
2019/05/03	8	23.23	15	23.28	23.35	-7	2,675	-0.26%
2019/05/02	1	22.95	0	0.00	22.95	1	2,615	0.04%
2019/04/30	10	22.75	0	0.00	22.70	10	2,615	0.38%
2019/04/29	0	0.00	1	22.75	22.75	-1	2,649	-0.04%
2019/04/23	1	22.95	0	0.00	22.95	1	2,743	0.04%
2019/04/18	5	22.75	0	22.75	22.65	5	2,855	0.17%
2019/04/15	0	0.00	2	22.80	22.70	-2	2,979	-0.07%
2019/04/12	2	22.60	0	0.00	22.60	2	3,009	0.07%
2019/04/09	0	0.00	6	23.00	23.10	-6	2,947	-0.20%
2019/04/08	2	22.90	1	22.85	22.85	1	2,925	0.03%
2019/04/03	0	0.00	3	22.50	22.55	-3	2,921	-0.10%
2019/04/02	3	22.40	0	0.00	22.35	3	2,922	0.10%
2019/04/01	1	22.50	0	0.00	22.50	1	2,932	0.03%
2019/03/28	2	22.58	0	0.00	22.60	2	2,925	0.07%
2019/03/27	7	22.76	0	0.00	22.75	7	2,922	0.24%
2019/03/25	2	22.60	2	22.70	22.65	0	2,926	0.00%
2019/03/20	1	22.65	0	0.00	22.65	1	2,901	0.03%
2019/03/19	0	0.00	2	22.70	22.65	-2	2,917	-0.07%
2019/03/18	1	22.50	1	22.65	22.75	0	2,933	0.00%
2019/03/15	7	21.99	0	0.00	22.50	7	2,910	0.24%
2019/03/13	2	23.00	0	0.00	22.95	2	2,807	0.07%
2019/03/12	2	23.35	0	0.00	23.35	2	2,821	0.07%
2019/03/11	0	0.00	10	23.35	23.30	-10	2,831	-0.35%
2019/03/07	10	24.30	0	0.00	23.95	10	2,800	0.36%
2019/02/27	0	0.00	15	23.55	23.60	-15	2,745	-0.55%
2019/02/22	0	0.00	1	23.60	23.60	-1	2,735	-0.04%
2019/02/19	0	0.00	1	23.75	23.90	-1	2,691	-0.04%
2019/02/18	1	23.70	0	0.00	23.65	1	2,675	0.04%
2019/02/15	0	0.00	60	23.56	23.45	-60	2,687	-2.23%
2019/02/14	15	24.30	0	0.00	24.25	15	2,665	0.56%
2019/02/13	0	0.00	16	23.80	23.85	-16	2,635	-0.61%
2019/02/12	20	24.14	0	0.00	24.05	20	2,639	0.76%
2019/02/11	17	23.94	0	0.00	23.80	17	2,677	0.63%
2019/01/30	40	23.49	0	0.00	23.50	40	2,668	1.50%
2019/01/29	0	0.00	1	23.00	23.15	-1	2,653	-0.04%
2019/01/28	1	23.25	0	0.00	23.20	1	2,692	0.04%
2019/01/24	0	0.00	3	22.85	22.80	-3	2,734	-0.11%
2019/01/23	8	22.95	8	23.00	23.00	0	2,741	0.00%
2019/01/21	3	23.20	0	0.00	23.30	3	2,781	0.11%
2019/01/18	0	0.00	3	23.15	23.15	-3	2,770	-0.11%
2019/01/15	3	22.95	2	23.00	22.90	1	2,831	0.04%
2019/01/10	0	0.00	41	23.00	22.90	-41	3,225	-1.27%
2019/01/09	1	22.95	0	0.00	22.90	1	3,218	0.03%
2019/01/07	0	0.00	1	21.40	21.40	-1	3,122	-0.03%
2019/01/04	11	20.74	10	20.63	21.00	1	3,128	0.03%
2018/12/20	0	0.00	12	21.80	21.70	-12	3,373	-0.36%
2018/12/18	10	22.10	0	0.00	22.25	10	3,530	0.28%
2018/12/17	20	22.49	0	0.00	22.50	20	3,612	0.55%
2018/12/14	1	23.10	1	22.80	22.80	0	3,674	0.00%
2018/12/07	2	22.90	0	0.00	23.00	2	3,723	0.05%
2018/12/06	1	22.80	1	22.55	22.30	0	3,704	0.00%
2018/12/05	10	23.25	0	0.00	22.75	10	3,764	0.27%
2018/12/04	0	0.00	10	23.07	23.10	-10	3,865	-0.26%
2018/12/03	10	22.50	0	0.00	23.10	10	3,829	0.26%
2018/11/30	10	21.55	0	0.00	21.60	10	3,764	0.27%
2018/11/29	3	20.85	0	0.00	20.85	3	3,739	0.08%
2018/11/28	0	0.00	4	20.45	20.45	-4	3,721	-0.11%
2018/11/20	2	20.15	0	0.00	20.10	2	3,818	0.05%
2018/11/19	1	20.40	0	0.00	20.45	1	3,848	0.03%
2018/11/15	2	20.68	1	20.55	20.85	1	4,041	0.02%
2018/11/14	4	20.86	2	20.80	20.60	2	4,062	0.05%
2018/11/09	2	19.90	0	0.00	20.20	2	4,142	0.05%
2018/11/08	2	20.55	4	20.18	20.35	-2	4,356	-0.05%
2018/11/07	1	19.10	5	19.15	19.45	-4	4,453	-0.09%
2018/11/05	1	18.55	1	18.70	18.70	0	4,414	0.00%
2018/11/01	5	18.65	1	18.30	18.65	4	4,324	0.09%
2018/10/31	8	18.13	8	18.10	18.30	0	4,317	0.00%
2018/10/30	1	17.60	2	17.60	17.85	-1	4,298	-0.02%
2018/10/29	2	17.70	2	17.65	17.60	0	4,302	0.00%
2018/10/26	0	0.00	6	17.87	17.95	-6	4,286	-0.14%
2018/10/25	5	17.71	2	17.73	17.60	3	4,287	0.07%
2018/10/24	23	18.41	22	18.36	18.45	1	4,259	0.02%
2018/10/23	2	18.80	2	18.65	18.80	0	4,221	0.00%
2018/10/22	0	0.00	7	18.94	18.90	-7	4,191	-0.17%
2018/10/19	4	18.68	2	18.05	18.15	2	4,177	0.05%
2018/10/18	14	19.49	6	20.53	19.50	8	4,094	0.20%
2018/10/15	0	0.00	2	22.50	22.70	-2	3,797	-0.05%
2018/10/08	2	24.88	2	25.15	25.00	0	3,715	0.00%
2018/10/05	2	25.00	2	25.00	25.25	0	3,692	0.00%
2018/10/03	1	25.50	0	0.00	25.00	1	3,616	0.03%
2018/09/28	0	0.00	1	25.50	25.50	-1	3,500	-0.03%
2018/09/27	1	25.70	1	25.70	25.65	0	3,485	0.00%
2018/09/21	2	24.65	2.1	24.94	25.40	-0.1	3,475	0.00%
2018/09/18	4	24.85	0	0.00	24.85	4	3,456	0.12%
2018/09/11	2	25.38	16	25.50	25.25	-14	3,361	-0.42%
2018/09/10	3	25.90	11	26.65	25.95	-8	3,259	-0.25%
2018/09/03	0	0.00	5	29.80	29.65	-5	3,118	-0.16%
2018/08/30	1	29.90	1	29.85	29.80	0	3,206	0.00%
2018/08/29	14	29.97	2	30.00	29.95	12	3,214	0.37%
2018/08/27	1	30.40	0	0.00	30.15	1	3,258	0.03%
2018/08/24	0	0.00	52	30.00	30.30	-52	3,252	-1.60%
2018/08/23	4	30.38	0	0.00	30.15	4	3,265	0.12%
2018/08/22	2	31.00	0	0.00	31.00	2	3,181	0.06%
2018/08/21	10	30.30	0	0.00	30.40	10	3,095	0.32%
2018/08/20	0	0.00	6	30.80	30.40	-6	3,098	-0.19%
2018/08/17	3	30.27	3	30.30	30.15	0	3,059	0.00%
2018/08/16	0	0.00	2	30.25	30.35	-2	3,104	-0.06%
2018/08/15	4	30.73	8	30.64	30.75	-4	3,149	-0.13%
2018/08/14	9	29.93	8	29.32	30.00	1	2,956	0.03%
2018/08/13	10	28.40	0	0.00	28.20	10	2,872	0.35%
2018/08/10	3	28.60	0	0.00	28.75	3	3,002	0.10%
2018/08/06	10	28.75	0	0.00	28.90	10	3,341	0.30%
2018/08/02	20	28.80	0	0.00	28.65	20	3,423	0.58%
2018/07/27	0	0.00	2	28.45	28.35	-2	3,525	-0.06%
2018/07/25	3	30.05	2	30.25	30.40	1	3,494	0.03%
2018/07/23	3	29.50	1	29.80	29.55	2	3,462	0.06%
2018/07/20	0	0.00	1	29.35	29.55	-1	3,518	-0.03%
2018/07/19	1	29.35	0	0.00	29.30	1	3,528	0.03%
2018/07/16	0	0.00	17	29.50	29.55	-17	3,666	-0.46%
2018/07/12	2	29.70	2	29.65	29.80	0	3,881	0.00%
2018/07/05	1	29.45	0	0.00	29.50	1	4,268	0.02%
2018/07/03	0	0.00	10	30.70	29.85	-10	4,406	-0.23%
2018/06/29	0	0.00	1	30.10	30.30	-1	4,270	-0.02%
2018/06/28	3	30.00	0	0.00	29.60	3	4,308	0.07%
2018/06/25	2	28.98	0	0.00	28.80	2	4,390	0.05%
2018/06/19	6	29.80	0	0.00	29.60	6	4,576	0.13%
2018/06/15	2	29.63	0	0.00	30.00	2	4,706	0.04%
2018/06/08	27	30.50	6	30.35	30.20	21	5,137	0.41%
2018/06/05	1	29.90	3	30.08	29.90	-2	5,233	-0.04%
2018/05/31	1	29.85	0	0.00	29.85	1	5,260	0.02%
2018/05/28	5	30.26	1	30.15	30.20	4	5,369	0.07%
2018/05/24	3	30.75	3	30.92	30.80	0	5,368	0.00%
2018/05/23	2	31.75	8	31.52	31.40	-6	5,350	-0.11%
2018/05/22	0	0.00	16	32.03	31.85	-16	5,329	-0.30%
2018/05/21	5	32.30	2	32.53	32.10	3	5,368	0.06%
2018/05/18	16	32.38	8	32.46	32.20	8	5,286	0.15%
2018/05/17	12	31.32	0	0.00	31.40	12	5,210	0.23%
2018/05/16	1	31.00	1	31.40	31.60	0	5,245	0.00%
2018/05/15	1	30.20	16	30.01	30.15	-15	5,151	-0.29%
2018/05/14	0	0.00	2	30.45	30.65	-2	5,121	-0.04%
2018/05/10	0	0.00	1	30.95	30.50	-1	5,108	-0.02%
2018/05/09	5	30.92	0	0.00	30.30	5	5,070	0.10%
2018/05/02	10	31.55	0	0.00	31.70	10	5,422	0.18%
2018/04/27	10	31.99	4	32.25	32.20	6	5,429	0.11%
2018/04/26	4	32.49	5	32.67	32.20	-1	5,437	-0.02%
2018/04/25	2	32.05	1	31.80	32.20	1	5,412	0.02%
2018/04/24	3	32.27	3	32.20	32.15	0	5,465	0.00%
2018/04/23	52	32.90	1	33.00	32.70	51	5,464	0.93%
2018/04/19	1	34.30	2	34.78	33.90	-1	5,523	-0.02%
2018/04/18	1	33.45	2	34.00	34.20	-1	5,693	-0.02%
2018/04/17	10	33.15	0	0.00	33.20	10	5,704	0.18%
2018/04/16	3	33.67	4	33.50	33.95	-1	5,726	-0.02%
2018/04/12	0	0.00	1	33.15	33.15	-1	5,683	-0.02%
2018/04/10	0	0.00	4	33.05	33.10	-4	5,668	-0.07%
2018/04/09	2	32.70	0	0.00	32.70	2	5,656	0.04%
2018/04/03	1	32.10	0	0.00	31.90	1	5,601	0.02%
2018/04/02	0	0.00	1	32.25	32.40	-1	5,906	-0.02%
2018/03/31	18	32.57	2	32.10	32.50	16	6,027	0.27%
2018/03/30	2	31.58	1	31.70	31.50	1	6,321	0.02%
2018/03/26	10	31.17	4	30.99	31.20	6	7,123	0.08%
2018/03/22	5	32.65	0.1	32.20	32.20	4.9	7,058	0.07%
2018/03/21	1	32.90	2	32.98	32.75	-1	7,017	-0.01%
2018/03/20	2	33.23	0	0.00	33.50	2	6,894	0.03%
2018/03/19	5	33.33	3	33.85	32.70	2	6,828	0.03%
2018/03/16	1	33.10	5	32.07	33.70	-4	6,707	-0.06%
2018/03/15	3	31.65	0	0.00	31.60	3	6,527	0.05%
2018/03/08	2	31.50	0	0.00	31.60	2	6,563	0.03%
2018/03/06	0	0.00	1	32.50	31.70	-1	6,584	-0.02%
2018/03/05	1	31.80	0	0.00	32.00	1	6,596	0.02%
2018/02/26	0	0.00	1	33.30	33.20	-1	6,443	-0.02%
2018/02/23	1	33.05	0	0.00	32.90	1	6,472	0.02%
2018/02/22	8	32.83	7	32.94	32.75	1	6,489	0.02%
2018/02/21	0	0.00	1	33.50	34.00	-1	6,570	-0.02%
2018/02/12	0	0.00	10	31.55	31.60	-10	6,738	-0.15%
2018/02/07	0	0.00	10	32.15	31.05	-10	6,913	-0.14%
2018/02/06	10	31.40	1	30.85	31.40	9	7,059	0.13%
2018/02/05	2	32.00	0	0.00	31.95	2	7,244	0.03%
2018/02/02	7	33.34	0	0.00	33.20	7	7,238	0.10%
2018/01/31	0	0.00	1	33.95	33.65	-1	7,278	-0.01%
2018/01/30	13	34.06	0	0.00	33.65	13	7,274	0.18%
2018/01/29	1	35.35	1	34.70	35.55	0	7,250	0.00%
2018/01/26	0	0.00	3	33.50	33.85	-3	7,042	-0.04%
2018/01/25	0	0.00	2	32.90	32.85	-2	7,033	-0.03%
2018/01/23	0	0.00	5	32.50	32.10	-5	7,029	-0.07%
2018/01/22	0	0.00	1	32.95	32.70	-1	7,014	-0.01%
2018/01/19	1	32.80	5	32.60	32.20	-4	7,063	-0.06%
2018/01/18	3	32.40	6	32.38	32.40	-3	7,059	-0.04%
2018/01/17	0	0.00	1	32.65	32.65	-1	7,034	-0.01%
2018/01/16	5	34.10	1	34.00	33.10	4	7,009	0.06%
2018/01/15	3	33.60	1	33.35	33.60	2	6,962	0.03%
2018/01/12	46	34.09	44	34.26	33.80	2	6,929	0.03%
2018/01/11	8	32.80	1	32.70	32.70	7	6,666	0.11%
2018/01/09	4	32.61	0	0.00	32.20	4	6,553	0.06%
2018/01/05	1	32.60	1	31.80	32.05	0	6,482	0.00%
2018/01/04	0	0.00	3	32.30	32.05	-3	6,452	-0.05%
2018/01/03	0	0.00	3	32.58	32.75	-3	6,421	-0.05%
2018/01/02	1	32.85	0	0.00	32.95	1	6,383	0.02%