華夏 (1305)-玉山-大里券商分點個股進出

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
12.35
漲跌
▲0.15
漲幅
+1.23%
成交量
1,205張
產業
上市塑膠類股
603人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華夏 (1305)籌碼相關－玉山-大里券商分點個股進出

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

玉山-大里券商分點個股進出
玉山-大里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
2024/12/16	6	12.33	0	0.00	12.20	6	1,075	0.56%
2024/12/12	5	13.35	0	0.00	13.10	5	1,078	0.46%
2024/12/05	6	13.45	0	0.00	13.40	6	1,111	0.54%
2024/12/02	1	13.40	0	0.00	13.40	1	1,150	0.09%
2024/11/28	1.3	13.67	0	0.00	13.80	1.3	1,127	0.12%
2024/11/27	1.2	14.40	0	0.00	14.30	1.2	1,109	0.11%
2024/11/25	1	14.80	0	0.00	14.70	1	1,096	0.09%
2024/11/21	0.1	14.70	0	0.00	14.70	0.1	1,103	0.01%
2024/11/14	5	14.85	0	0.00	14.85	5	1,128	0.44%
2024/11/12	1	15.15	0	0.00	15.15	1	1,124	0.09%
2024/10/22	1	15.85	0	0.00	15.95	1	1,328	0.08%
2024/10/15	0	0.00	0.1	16.35	16.20	-0.1	1,601	0.00%
2024/10/07	0	0.00	5	17.30	17.40	-5	1,750	-0.29%
2024/10/04	0	0.00	2	17.60	17.60	-2	1,762	-0.11%
2024/09/27	0.1	17.60	0	0.00	17.70	0.1	1,668	0.00%
2024/09/18	0	0.00	4	16.15	16.20	-4	1,663	-0.24%
2024/09/16	4	16.30	0	0.00	16.20	4	1,708	0.23%
2024/09/13	0	0.00	6	15.17	15.80	-6	1,703	-0.35%
2024/09/10	4	15.10	0	0.00	14.75	4	1,730	0.23%
2024/09/05	2	15.95	0	0.00	15.75	2	1,720	0.12%
2024/09/04	3	16.00	0	0.00	15.90	3	1,724	0.17%
2024/09/03	3	16.65	0	0.00	16.65	3	1,700	0.18%
2024/08/23	0	0.00	3	16.90	17.05	-3	2,058	-0.15%
2024/08/20	1	16.80	0	0.00	16.80	1	2,091	0.05%
2024/08/12	1	16.90	0	0.00	16.80	1	2,176	0.05%
2024/08/08	1	16.75	0	0.00	16.70	1	2,219	0.05%
2024/08/05	3	16.60	0	0.00	16.25	3	2,185	0.14%
2024/08/01	1	18.30	0	0.00	18.35	1	2,148	0.05%
2024/07/30	0	0.00	1	17.80	17.80	-1	2,132	-0.05%
2024/07/29	1	18.00	12	17.99	17.95	-11.1	2,137	-0.52%
2024/07/23	1	18.35	0	0.00	18.35	1	2,130	0.05%
2024/07/19	17	18.64	0.3	18.55	18.50	16.7	2,083	0.80%
2024/07/18	5	19.00	33.1	18.99	18.90	-28.1	2,043	-1.38%
2024/07/17	0	0.00	1	18.85	18.80	-1	1,977	-0.05%
2024/07/16	11	18.30	3	18.28	18.35	8	1,924	0.42%
2024/07/15	0	0.00	10	18.00	18.00	-10	1,890	-0.53%
2024/07/12	2.4	17.98	2	17.98	18.00	0.4	1,878	0.02%
2024/07/11	0	0.00	2	17.20	17.45	-2	1,798	-0.11%
2024/06/26	2	16.70	0	0.00	16.65	2	1,851	0.11%
2024/06/24	1	17.25	0	0.00	17.25	1	1,815	0.06%
2024/06/21	1	17.10	13	17.13	17.20	-12	1,814	-0.66%
2024/06/20	0	0.00	0.2	16.75	16.85	-0.2	1,777	-0.01%
2024/06/19	10	16.63	0	0.00	16.60	10	1,771	0.56%
2024/06/18	4	16.64	0	0.00	16.90	4	1,766	0.23%
2024/06/13	2	16.80	0	0.00	16.80	2	1,790	0.11%
2024/06/12	5	16.89	0	0.00	16.95	5	1,802	0.28%
2024/06/11	1	17.00	1	17.10	17.10	0	1,802	0.00%
2024/06/07	1	17.20	0	0.00	17.50	1	1,812	0.06%
2024/06/06	7	16.84	0	0.00	17.05	7	1,802	0.39%
2024/06/04	6.1	17.35	0	0.00	17.30	6.1	1,753	0.35%
2024/06/03	5	17.80	0	0.00	17.80	5	1,721	0.29%
2024/05/30	10	18.23	0	0.00	18.20	10	1,561	0.64%
2024/05/28	0	0.00	1	18.25	18.50	-1	1,541	-0.06%
2024/05/20	0	0.00	1.1	18.59	18.55	-1.1	1,471	-0.07%
2024/05/17	0	0.00	1	18.45	18.40	-1	1,428	-0.07%
2024/05/08	6	17.80	0	0.00	17.80	6	1,364	0.44%
2024/05/07	1	17.95	3	17.95	17.85	-2	1,349	-0.15%
2024/05/03	2	18.40	0	0.00	18.15	2	1,326	0.15%
2024/04/29	0	0.00	0.1	18.50	18.50	-0.1	1,300	0.00%
2024/04/26	20	17.88	0	0.00	17.90	20	1,275	1.57%
2024/04/25	1	18.00	0	0.00	17.90	1	1,261	0.08%
2024/04/19	1	18.00	0	0.00	17.95	1	1,264	0.08%
2024/04/17	1	18.15	0	0.00	18.15	1	1,231	0.08%
2024/04/11	1	18.75	5	18.85	18.80	-4	1,182	-0.34%
2024/04/10	1	19.05	0	0.00	19.10	1	1,176	0.09%
2024/04/08	1	18.45	0	0.00	18.55	1	1,133	0.09%
2024/04/02	2	18.90	0	0.00	18.85	2	1,115	0.18%
2024/03/29	0	0.00	6	18.50	18.20	-6	1,054	-0.57%
2024/03/27	2	18.15	0	0.00	18.15	2	1,077	0.19%
2024/03/26	6	18.25	0	0.00	18.15	6	1,079	0.56%
2024/03/25	2	18.10	0	0.00	18.20	2	1,072	0.19%
2024/03/22	2	18.25	0	0.00	18.25	2	1,077	0.19%
2024/03/20	2	18.18	0	0.00	18.15	2	1,135	0.18%
2024/03/19	0	0.00	10	18.60	18.45	-10	1,113	-0.90%
2024/03/15	5	18.60	0	0.00	18.70	5	1,080	0.46%
2024/03/14	0	19.20	0	0.00	19.05	0	1,057	0.00%
2024/03/13	1	19.20	10	19.00	19.05	-9	1,056	-0.85%
2024/03/08	3	19.22	0	0.00	19.15	3	1,071	0.28%
2024/03/07	10	19.35	0	0.00	19.25	10	1,088	0.92%
2024/03/06	3	19.50	0	0.00	19.45	3	1,069	0.28%
2024/03/01	1	20.15	2.1	20.10	20.10	-1.1	1,021	-0.11%
2024/02/26	0	0.00	0.1	20.75	20.50	-0.1	1,010	-0.01%
2024/02/23	1.1	20.49	0	0.00	20.50	1.1	1,015	0.11%
2024/02/15	0	0.00	21	20.35	20.35	-21	1,102	-1.90%
2024/01/26	0	0.00	10	20.80	20.80	-10	1,196	-0.84%
2024/01/25	10	20.50	0	0.00	20.40	10	1,217	0.82%
2024/01/24	0	0.00	33	20.70	20.55	-33	1,226	-2.69%
2024/01/22	10	20.15	7	20.30	20.20	3	1,233	0.24%
2024/01/17	2	20.55	0	0.00	20.25	2	1,247	0.16%
2024/01/16	10	21.05	0	0.00	20.85	10	1,241	0.81%
2024/01/15	1	21.60	0	0.00	21.40	1	1,241	0.08%
2024/01/10	6	21.66	1	21.65	21.65	5	1,482	0.34%
2024/01/09	0	0.00	1	22.00	21.90	-1	1,501	-0.07%
2024/01/05	0	0.00	2	22.30	22.20	-2	1,526	-0.13%
2024/01/04	5	22.25	0	0.00	22.25	5	1,541	0.32%
2023/12/29	10	22.35	0	0.00	22.30	10	1,600	0.62%
2023/12/28	6	22.44	0	0.00	22.45	6	1,612	0.37%
2023/12/27	0	0.00	5	22.65	22.55	-5	1,625	-0.31%
2023/12/20	0	0.00	4	23.50	23.35	-4	1,686	-0.24%
2023/12/19	0	0.00	2	23.00	23.00	-2	1,681	-0.12%
2023/12/18	5	23.40	4	23.53	23.60	1	1,683	0.06%
2023/12/15	2	22.95	3	23.10	23.05	-1	1,646	-0.06%
2023/12/12	0	0.00	35	22.50	22.55	-35	1,740	-2.01%
2023/12/08	0	0.00	5	22.95	23.05	-5	1,916	-0.26%
2023/12/05	6	23.38	0	0.00	23.20	6	2,165	0.28%
2023/11/29	1	23.25	0	0.00	23.40	1	2,246	0.04%
2023/11/27	4	23.20	5.7	23.28	23.25	-1.7	2,268	-0.07%
2023/11/24	0	0.00	0.4	23.35	23.45	-0.4	2,273	-0.02%
2023/11/16	0	0.00	11.2	23.38	23.35	-11.2	2,293	-0.49%
2023/11/15	0	0.00	1	22.90	22.90	-1	2,262	-0.04%
2023/11/14	0	0.00	10	22.00	22.10	-10	2,257	-0.44%
2023/11/13	3	22.18	1	22.25	22.00	2	2,287	0.09%
2023/11/09	0	0.00	4	22.90	22.75	-4	2,368	-0.17%
2023/11/06	0	0.00	1	22.60	22.70	-1	2,453	-0.04%
2023/11/02	0	0.00	1	22.10	22.25	-1	2,553	-0.04%
2023/11/01	2	21.50	1	21.70	21.50	1	2,613	0.04%
2023/10/26	1	21.75	4	21.85	21.75	-3	3,193	-0.09%
2023/10/24	1	21.60	0	0.00	21.75	1	3,357	0.03%
2023/10/23	0.1	21.55	0	0.00	21.55	0.1	3,386	0.00%
2023/10/20	1	21.75	0	0.00	21.70	1	3,400	0.03%
2023/10/19	3.1	22.44	0	0.00	22.10	3.1	3,411	0.09%
2023/10/18	0.1	22.90	0	23.45	23.55	0.1	3,345	0.00%
2023/10/17	2	23.08	0	0.00	23.05	2	3,277	0.06%
2023/10/16	4	23.23	0.2	23.44	23.50	3.9	3,300	0.12%
2023/10/13	1	22.90	0	0.00	22.90	1	3,329	0.03%
2023/10/12	0	0.00	0	23.15	23.00	0	3,341	0.00%
2023/10/11	1.1	22.92	0	0.00	22.80	1.1	3,340	0.03%
2023/10/06	0	0.00	55	23.37	23.75	-55	3,291	-1.67%
2023/10/05	0	0.00	25	23.55	23.60	-25	3,291	-0.76%
2023/10/04	0.4	23.60	0	0.00	23.40	0.4	3,293	0.01%
2023/10/03	0	24.17	0	0.00	23.95	0	3,283	0.00%
2023/10/02	0	24.50	0	0.00	24.45	0	3,272	0.00%
2023/09/28	0	0.00	5	24.75	24.90	-5	3,266	-0.15%
2023/09/27	0	24.15	0	0.00	24.40	0	3,250	0.00%
2023/09/26	0.2	24.40	0	0.00	24.45	0.2	3,213	0.01%
2023/09/21	0	0.00	0.5	25.40	25.40	-0.5	3,163	-0.02%
2023/09/20	0	0.00	0.2	26.05	26.10	-0.2	3,145	-0.01%
2023/09/19	1	25.90	0.1	26.45	26.35	0.9	3,136	0.03%
2023/09/18	0	0.00	2	26.15	26.15	-2	3,080	-0.06%
2023/09/15	5	26.00	4	26.15	26.00	1	3,057	0.03%
2023/09/14	10.2	26.40	0	0.00	26.50	10.2	3,019	0.34%
2023/09/13	24	26.54	6	26.47	26.45	18	2,970	0.61%
2023/09/12	6.2	25.61	3	25.55	25.60	3.2	2,858	0.11%
2023/09/11	47	25.82	7	26.54	25.70	40	2,803	1.43%
2023/09/08	9	26.00	0.2	26.00	26.25	8.8	2,718	0.32%
2023/09/05	1	25.30	0	0.00	25.00	1	2,556	0.04%
2023/09/04	0	0.00	0.2	25.25	25.45	-0.2	2,531	-0.01%
2023/08/23	0.2	23.00	0	0.00	23.05	0.2	2,480	0.01%
2023/08/22	0.2	23.05	0	0.00	23.00	0.2	2,469	0.01%
2023/08/17	1	23.35	0	0.00	23.35	1	2,440	0.04%
2023/08/11	0	0.00	1	25.55	25.50	-1	2,293	-0.04%
2023/08/10	0	0.00	10	25.55	25.65	-10	2,277	-0.44%
2023/08/08	0.2	25.55	0.4	25.65	25.65	-0.2	2,190	-0.01%
2023/08/04	0	0.00	1.3	25.39	25.40	-1.3	2,050	-0.06%
2023/08/02	7	26.59	4.2	25.89	25.55	2.8	1,954	0.14%
2023/08/01	4	24.65	1	24.45	24.60	3	1,685	0.18%
2023/07/31	16	24.41	3.2	24.68	24.30	12.8	1,636	0.78%
2023/07/28	0	0.00	1	23.80	23.25	-1	1,510	-0.07%
2023/07/27	11	22.99	0	0.00	22.85	11	1,440	0.76%
2023/07/24	1	22.15	0	0.00	22.00	1	1,306	0.08%
2023/07/19	2	22.65	0	0.00	22.85	2	1,201	0.17%
2023/07/18	0	0.00	50	23.00	22.95	-50	1,173	-4.26%
2023/07/14	1	22.35	5	22.50	22.35	-4	1,135	-0.35%
2023/07/12	20	22.51	0	0.00	22.40	20	1,136	1.76%
2023/07/11	1	22.60	0	0.00	22.65	1	1,139	0.09%
2023/07/06	10	23.13	0	0.00	23.00	10	1,151	0.87%
2023/07/03	0	0.00	0	23.75	23.65	0	1,194	0.00%
2023/06/29	1	23.40	0	0.00	23.55	1	1,213	0.08%
2023/06/28	5	23.45	0	0.00	23.35	5	1,218	0.41%
2023/06/27	5	23.60	0	0.00	23.50	5	1,224	0.41%
2023/06/26	10	23.80	0	0.00	23.75	10	1,224	0.82%
2023/06/19	2	24.40	0	0.00	24.20	2	1,273	0.16%
2023/06/16	0	0.00	4	24.15	24.25	-4	1,303	-0.31%
2023/06/15	2	23.80	0.2	23.95	23.95	1.8	1,324	0.14%
2023/06/14	4	23.95	0	0.00	24.15	4	1,415	0.28%
2023/06/13	5	23.95	1	24.10	24.00	4	1,452	0.27%
2023/06/09	0.5	24.10	0	0.00	24.20	0.5	1,585	0.03%
2023/06/07	10	24.05	0	0.00	24.05	10	1,698	0.59%
2023/06/06	20	24.45	0	0.00	24.30	20	1,717	1.16%
2023/05/29	3	23.93	0	0.00	23.85	3	1,983	0.15%
2023/05/23	0	0.00	0	24.55	24.60	0	2,030	0.00%
2023/05/19	0	0.00	3	24.12	24.15	-3	2,042	-0.15%
2023/05/18	0	23.95	0	0.00	23.95	0	2,045	0.00%
2023/05/17	0	0.00	1	24.20	24.15	-1	2,044	-0.05%
2023/05/16	0	0.00	1	23.55	23.65	-1	2,050	-0.05%
2023/05/10	1	23.80	0	0.00	23.80	1	2,083	0.05%
2023/05/09	1	23.50	0	0.00	23.75	1	2,107	0.05%
2023/05/04	1	24.30	1	24.40	24.60	0	2,351	0.00%
2023/05/03	3	24.07	4.8	24.43	24.05	-1.8	2,434	-0.07%
2023/05/02	0	25.23	0	0.00	24.85	0	2,444	0.00%
2023/04/27	0	0.00	1	25.15	25.05	-1	2,597	-0.04%
2023/04/25	1	24.90	5	24.90	24.90	-4	2,677	-0.15%
2023/04/24	0	0.00	2	25.25	25.35	-2	2,745	-0.07%
2023/04/20	0.5	25.70	0	0.00	25.55	0.5	3,105	0.02%
2023/04/06	2	26.70	4.4	26.65	26.70	-2.4	3,604	-0.07%
2023/03/20	0	0.00	1	27.15	27.10	-1	5,044	-0.02%
2023/03/15	2	25.73	0	0.00	25.75	2	5,224	0.04%
2023/03/13	3	26.57	2	26.40	26.00	1	5,115	0.02%
2023/03/10	2.2	27.49	1	26.90	26.70	1.2	5,051	0.02%
2023/03/09	2.3	27.74	0.3	27.80	27.55	2.1	5,047	0.04%
2023/03/08	1	27.90	0	0.00	28.05	1	5,104	0.02%
2023/03/06	0	0.00	2	28.25	28.20	-2	5,067	-0.04%
2023/03/02	1	27.55	2	28.15	27.55	-1	4,946	-0.02%
2023/03/01	2	27.70	0	0.00	27.70	2	4,870	0.04%
2023/02/24	0	0.00	1	28.70	28.55	-1	4,828	-0.02%
2023/02/23	1	28.45	0	0.00	28.25	1	4,801	0.02%
2023/02/22	0	0.00	1	28.40	28.45	-1	4,803	-0.02%
2023/02/20	2	27.65	31	28.08	28.00	-29	4,800	-0.60%
2023/02/17	1	27.75	1	27.70	27.70	0	4,799	0.00%
2023/02/16	0	0.00	2.1	27.90	27.75	-2.1	4,821	-0.04%
2023/02/15	0	0.00	2	27.50	27.70	-2	4,815	-0.04%
2023/02/14	10	27.55	2	27.85	27.90	8	4,801	0.17%
2023/02/13	20	27.23	1	27.00	27.35	19	4,788	0.40%
2023/02/10	1.5	26.73	0	0.00	26.70	1.5	4,791	0.03%
2023/02/09	3	27.38	0	0.00	27.20	3	4,769	0.06%
2023/02/08	1	27.75	1	27.80	27.55	0	4,757	0.00%
2023/02/06	1	27.50	0	0.00	27.45	1	4,745	0.02%
2023/02/03	7	27.64	7.1	27.49	27.20	-0.1	4,696	0.00%
2023/02/02	3	28.67	0	0.00	28.35	3	4,543	0.07%
2023/02/01	1	29.00	10.1	28.83	29.20	-9.1	4,474	-0.20%
2023/01/31	1.1	28.13	7	28.15	28.15	-5.9	4,374	-0.13%
2023/01/30	5.1	28.60	6	28.86	28.70	-0.9	4,323	-0.02%
2023/01/17	0.1	28.28	6	28.80	29.10	-5.9	4,240	-0.14%
2023/01/12	2	28.35	1	28.20	28.40	1	4,116	0.02%
2023/01/11	0	0.00	2	28.20	28.30	-2	4,036	-0.05%
2023/01/10	6	27.36	6	27.63	28.00	0	3,929	0.00%
2023/01/09	7	26.51	0	0.00	26.80	7	3,662	0.19%
2023/01/06	0	0.00	1	26.20	26.50	-1	3,617	-0.03%
2023/01/05	2	26.33	0	0.00	25.80	2	3,595	0.06%
2023/01/04	16	26.75	0	0.00	26.75	16	3,532	0.45%
2022/12/28	0	0.00	7	26.84	27.10	-7	3,335	-0.21%
2022/12/27	4	27.06	0	0.00	26.55	4	3,238	0.12%
2022/12/26	0	0.00	14	26.31	26.90	-14	3,138	-0.45%
2022/12/23	12	26.23	10.2	26.19	26.50	1.8	3,055	0.06%
2022/12/22	10.2	25.73	2	26.10	26.20	8.2	2,820	0.29%
2022/12/21	0	0.00	0	24.00	24.05	0	2,646	0.00%
2022/12/20	2	23.93	1	23.88	23.45	1	2,635	0.04%
2022/12/19	2	24.80	0	0.00	24.40	2	2,562	0.08%
2022/12/16	5	25.38	0	0.00	25.25	5	2,508	0.20%
2022/12/15	2	26.45	7	26.06	25.80	-5	2,413	-0.21%
2022/12/14	13	25.26	26	25.31	25.35	-13	2,253	-0.58%
2022/12/13	3	25.78	1	25.70	25.90	2	2,115	0.09%
2022/12/12	19	24.89	6.2	24.55	25.60	12.8	1,944	0.66%
2022/12/09	6.2	24.29	2.1	24.35	24.35	4.1	1,596	0.26%
2022/12/05	0	0.00	2	22.35	22.45	-2	1,245	-0.16%
2022/11/30	0	0.00	13	22.29	22.35	-13	1,197	-1.09%
2022/11/28	0.1	20.90	3	21.60	21.60	-2.9	1,131	-0.26%
2022/11/24	0	0.00	3	20.90	20.95	-3	1,107	-0.27%
2022/11/18	0	0.00	10	20.50	20.70	-10	1,133	-0.88%
2022/11/15	0	0.00	11	21.10	21.05	-11	1,105	-1.00%
2022/11/09	1	20.45	3	20.20	20.45	-2	1,079	-0.19%
2022/11/03	2	19.40	0	0.00	19.40	2	1,089	0.18%
2022/10/28	1	19.90	0	0.00	19.80	1	1,222	0.08%
2022/10/25	2	19.30	0	0.00	19.30	2	1,244	0.16%
2022/10/24	1	19.95	1	19.65	19.40	0	1,251	0.00%
2022/10/20	0	0.00	1	20.30	20.60	-1	1,366	-0.07%
2022/10/18	0	0.00	0.1	19.60	19.95	-0.1	1,365	0.00%
2022/10/14	2	19.55	0	0.00	19.70	2	1,366	0.15%
2022/10/13	1	19.65	1	19.90	19.10	0	1,376	0.00%
2022/10/11	1	20.05	0	0.00	20.00	1	1,377	0.07%
2022/09/30	2	19.80	0	0.00	20.50	2	1,505	0.13%
2022/09/28	4	19.83	4	19.61	19.50	0	1,517	0.00%
2022/09/27	1	20.30	0	0.00	20.35	1	1,493	0.07%
2022/09/22	1	21.95	0	0.00	21.80	1	1,466	0.07%
2022/09/20	0.6	22.45	0	22.45	22.35	0.6	1,455	0.04%
2022/09/19	0	22.50	0	0.00	22.40	0	1,458	0.00%
2022/09/12	0	0.00	10	23.40	23.45	-10	1,465	-0.68%
2022/09/08	0	0.00	10	22.90	23.20	-10	1,468	-0.68%
2022/09/07	0	0.00	2	22.60	22.60	-2	1,456	-0.14%
2022/09/06	2	22.95	0	0.00	22.80	2	1,463	0.14%
2022/09/05	2	23.15	5	23.00	23.20	-3	1,461	-0.21%
2022/09/02	2	23.03	0	0.00	22.85	2	1,457	0.14%
2022/09/01	2	23.20	0	0.00	23.35	2	1,440	0.14%
2022/08/31	2	23.58	0	0.00	23.65	2	1,440	0.14%
2022/08/29	0	0.00	2	23.60	23.55	-2	1,454	-0.14%
2022/08/25	3	24.30	0	0.00	24.30	3	1,440	0.21%
2022/08/24	0	0.00	6	24.48	24.50	-6	1,441	-0.42%
2022/08/23	1	23.80	2	23.80	23.80	-1	1,427	-0.07%
2022/08/22	1	24.35	2	24.30	24.25	-1	1,430	-0.07%
2022/08/18	0	0.00	1	24.05	24.20	-1	1,420	-0.07%
2022/08/16	0.1	24.10	0	0.00	24.00	0.1	1,417	0.01%
2022/08/12	2	24.10	0	0.00	23.95	2	1,419	0.14%
2022/08/11	0	0.00	1	23.70	23.65	-1	1,412	-0.07%
2022/08/09	0	0.00	17	22.99	23.00	-17	1,400	-1.21%
2022/08/08	16.1	22.20	4	22.49	22.55	12.1	1,397	0.86%
2022/08/05	4	22.73	22.1	22.85	22.85	-18.1	1,382	-1.31%
2022/08/04	31.1	22.83	2	22.85	22.75	29.1	1,417	2.05%
2022/08/03	3.1	24.87	0	0.00	24.80	3.1	1,338	0.23%
2022/08/01	0.2	25.50	2	25.55	25.55	-1.8	1,405	-0.13%
2022/07/29	0.1	25.15	0	0.00	25.15	0.1	1,416	0.01%
2022/07/28	5	25.15	0	0.00	25.05	5	1,412	0.35%
2022/07/27	5	27.79	3	27.90	27.85	2	1,352	0.15%
2022/07/25	1	28.20	0	0.00	28.50	1	1,267	0.08%
2022/07/19	0	0.00	1	28.20	28.20	-1	1,288	-0.08%
2022/07/18	0	0.00	5	27.35	27.70	-5	1,286	-0.39%
2022/07/15	1	27.00	0	0.00	26.90	1	1,287	0.08%
2022/07/14	1	26.70	1	27.05	27.15	0	1,292	0.00%
2022/07/13	0	0.00	2	26.88	27.00	-2	1,284	-0.16%
2022/07/12	1.1	26.07	7	25.99	25.85	-5.9	1,265	-0.47%
2022/07/11	4.2	27.33	0	0.00	27.25	4.2	1,245	0.34%
2022/07/07	0.2	27.95	0	0.00	28.30	0.2	1,222	0.02%
2022/06/23	1	30.30	1	30.60	30.60	0	1,410	0.00%
2022/06/22	1	30.40	0	0.00	30.15	1	1,504	0.07%
2022/06/21	1	30.70	21	30.61	31.00	-20	1,587	-1.26%
2022/06/20	0	0.00	1	31.10	30.10	-1	1,671	-0.06%
2022/06/17	1	31.25	12	31.09	31.20	-11	1,674	-0.66%
2022/06/15	1	32.25	2	32.38	32.20	-1	1,727	-0.06%
2022/06/14	1	31.65	0	0.00	32.20	1	1,749	0.06%
2022/06/13	1	32.35	0	0.00	32.10	1	1,770	0.06%
2022/06/10	1	32.35	2	32.60	32.90	-1	1,796	-0.06%
2022/06/09	4	32.65	0	0.00	32.90	4	1,819	0.22%
2022/06/08	10	32.80	0	0.00	32.85	10	1,848	0.54%
2022/06/07	3	31.87	1	32.15	32.30	2	1,868	0.11%
2022/06/02	0	0.00	1	31.85	31.85	-1	1,960	-0.05%
2022/06/01	1	31.65	1	31.85	31.80	0	2,044	0.00%
2022/05/30	0.1	31.24	1	31.20	31.35	-0.9	2,347	-0.04%
2022/05/27	1	30.75	0	0.00	30.90	1	2,462	0.04%
2022/05/26	0	0.00	1	30.95	30.75	-1	2,526	-0.04%
2022/05/23	1	30.90	0	0.00	30.85	1	2,651	0.04%
2022/05/20	0	0.00	1.1	30.91	31.10	-1.1	2,740	-0.04%
2022/05/19	1	30.30	1	30.55	30.75	0	2,790	0.00%
2022/05/18	4.1	30.65	5	31.01	31.10	-0.9	2,821	-0.03%
2022/05/17	0.1	30.20	0	0.00	30.30	0.1	2,839	0.00%
2022/05/16	2.1	30.04	0	0.00	29.65	2.1	2,916	0.07%
2022/05/13	2.1	29.45	0	0.00	29.60	2.1	2,969	0.07%
2022/05/12	3.1	29.18	4	29.49	28.85	-0.9	3,237	-0.03%
2022/05/11	3	30.17	0	0.00	30.05	3	3,340	0.09%
2022/05/10	7.1	30.30	2.1	30.72	30.70	5	3,403	0.15%
2022/05/09	6.5	32.27	0	0.00	31.60	6.5	3,378	0.19%
2022/05/06	1	33.05	0	0.00	33.05	1	3,367	0.03%
2022/05/03	0	0.00	1	33.35	33.40	-1	3,420	-0.03%
2022/04/28	1.2	32.80	3	32.82	32.95	-1.8	3,471	-0.05%
2022/04/27	3.6	32.80	1	33.15	32.55	2.6	3,479	0.07%
2022/04/26	1	33.10	3	33.33	33.30	-2	3,528	-0.06%
2022/04/25	1.2	33.20	0	0.00	33.10	1.2	3,560	0.03%
2022/04/20	20	33.40	4	33.71	33.85	16	3,598	0.44%
2022/04/19	2	33.30	1	33.45	33.45	1	3,615	0.03%
2022/04/18	1.1	33.06	2	33.23	33.15	-0.9	3,647	-0.03%
2022/04/15	2	33.48	0	0.00	33.50	2	3,724	0.05%
2022/04/13	0.1	33.50	2	33.63	33.90	-1.9	3,968	-0.05%
2022/04/12	1	33.30	7	33.57	33.25	-6	3,998	-0.15%
2022/04/11	10.2	34.03	2	33.55	33.60	8.2	4,014	0.20%
2022/04/08	3.1	34.25	0	0.00	34.40	3.1	4,003	0.08%
2022/04/07	4	34.63	0	0.00	34.20	4	4,010	0.10%
2022/04/06	3	34.90	0	0.00	34.95	3	3,999	0.08%
2022/04/01	0	0.00	3.1	34.92	35.25	-3.1	4,000	-0.08%
2022/03/31	4	35.08	0	0.00	35.00	4	4,005	0.10%
2022/03/29	2	35.20	3	35.37	35.30	-1	4,053	-0.02%
2022/03/28	2	35.08	1	35.40	35.50	1	4,145	0.02%
2022/03/25	2	35.93	4	35.93	35.95	-2	4,160	-0.05%
2022/03/24	2	35.83	1	35.90	35.90	1	4,090	0.02%
2022/03/21	1	34.90	0	0.00	35.15	1	4,003	0.02%
2022/03/18	0	0.00	5	34.75	34.70	-5	4,014	-0.12%
2022/03/17	0	0.00	5	34.24	34.45	-5	4,082	-0.12%
2022/03/16	10.1	33.90	0	0.00	33.70	10.1	4,092	0.25%
2022/03/15	5.1	33.85	2	34.05	33.80	3.1	4,108	0.08%
2022/03/14	4.1	34.16	3	34.32	34.15	1.1	4,155	0.03%
2022/03/11	2	34.18	0	0.00	34.20	2	4,189	0.05%
2022/03/10	3	34.35	0	0.00	34.30	3	4,201	0.07%
2022/03/09	6	34.18	7	34.00	34.00	-1	4,225	-0.02%
2022/03/08	1.2	33.78	0	0.00	33.70	1.2	4,261	0.03%
2022/03/07	9	35.01	14	34.66	34.60	-5	4,226	-0.12%
2022/03/04	8	35.76	1	35.95	35.60	7	4,253	0.16%
2022/03/03	6	36.16	9	36.04	36.25	-3	4,266	-0.07%
2022/03/02	15	35.64	1	35.25	35.45	14	4,168	0.34%
2022/03/01	2	35.63	4	35.50	35.60	-2	4,205	-0.05%
2022/02/25	3	34.20	1	34.45	34.55	2	4,292	0.05%
2022/02/24	1	34.70	0	34.15	34.20	1	4,334	0.02%
2022/02/23	2	34.95	0	0.00	35.05	2	4,351	0.05%
2022/02/22	9	35.69	23	35.77	34.90	-14	4,492	-0.31%
2022/02/21	0	35.65	1	35.60	35.50	-1	4,532	-0.02%
2022/02/18	0	0.00	1	35.10	35.15	-1	4,592	-0.02%
2022/02/17	0	0.00	12	35.28	35.25	-12	4,631	-0.26%
2022/02/16	6	35.15	6.4	35.21	35.35	-0.4	4,720	-0.01%
2022/02/15	12	35.52	3	35.53	35.25	9	4,848	0.19%
2022/02/14	9	36.05	11.4	35.73	35.55	-2.4	4,982	-0.05%
2022/02/11	1.1	35.32	2	35.40	35.65	-0.9	5,007	-0.02%
2022/02/10	2	34.80	0	34.90	35.10	2	4,961	0.04%
2022/02/07	0.1	33.80	15	33.90	34.30	-14.9	5,345	-0.28%
2022/01/26	3.1	33.05	0	0.00	32.95	3.1	5,463	0.06%
2022/01/25	2.1	33.06	0	0.00	33.00	2.1	5,690	0.04%
2022/01/24	9.2	33.34	0	0.00	33.35	9.2	5,776	0.16%
2022/01/21	0	0.00	5	34.40	33.90	-5	5,853	-0.09%
2022/01/20	1	34.35	2	34.28	34.25	-1	5,975	-0.02%
2022/01/19	6	34.73	5	34.35	34.20	1	6,055	0.02%
2022/01/18	0.1	34.45	8	34.34	34.25	-8	6,154	-0.13%
2022/01/17	1	33.80	1	33.85	33.80	0	6,283	0.00%
2022/01/14	2.1	33.62	0	0.00	33.70	2.1	6,577	0.03%
2022/01/13	0	0.00	4	33.93	34.00	-4	6,756	-0.06%
2022/01/12	12	33.46	3	33.83	33.75	9	6,994	0.13%
2022/01/11	4.2	33.44	0	0.00	33.55	4.2	7,192	0.06%
2022/01/10	7.1	34.18	1	33.85	33.80	6.1	7,561	0.08%
2022/01/07	2	35.70	1	35.85	34.75	1	7,773	0.01%
2022/01/06	0	0.00	10	34.70	35.00	-10	8,183	-0.12%
2022/01/04	1	35.00	1	35.10	34.90	0	9,196	0.00%
2022/01/03	2	34.73	4	35.00	35.05	-2	9,664	-0.02%
2021/12/30	3	34.72	1	34.65	34.70	2	10,188	0.02%
2021/12/29	1	34.55	6	34.70	34.80	-5	10,745	-0.05%
2021/12/28	2.1	34.30	35	34.28	34.35	-32.9	11,326	-0.29%
2021/12/27	2.1	34.38	0.2	34.53	34.30	1.9	11,903	0.02%
2021/12/24	2	34.58	4	34.93	34.60	-2	12,609	-0.02%
2021/12/23	4	34.60	3.4	34.85	34.60	0.7	13,998	0.00%
2021/12/22	3	34.62	6.7	34.55	34.65	-3.7	16,436	-0.02%
2021/12/21	6	33.59	15	34.09	34.10	-9	17,341	-0.05%
2021/12/20	1	33.45	1	33.75	33.55	0	18,710	0.00%
2021/12/17	0	0.00	4	33.55	33.45	-4	19,143	-0.02%
2021/12/16	9	33.41	7	33.31	33.30	2	19,482	0.01%
2021/12/15	14.1	33.38	0.4	33.53	33.35	13.7	19,611	0.07%
2021/12/14	3.2	33.64	2	34.10	33.50	1.2	19,983	0.01%
2021/12/13	14	33.82	0	0.00	33.80	14	20,189	0.07%
2021/12/10	2	34.30	1.1	34.72	34.30	0.9	20,181	0.00%
2021/12/09	2	34.65	0	0.00	34.60	2	20,175	0.01%
2021/12/08	4	34.95	1	35.25	34.90	3	20,189	0.01%
2021/12/07	1	34.95	2	35.20	35.10	-1	20,142	0.00%
2021/12/06	4	34.24	4	34.63	34.65	0	20,117	0.00%
2021/12/03	0	0.00	2	34.13	34.30	-2	20,129	-0.01%
2021/12/02	3.1	33.87	0	0.00	33.75	3.1	20,109	0.02%
2021/12/01	1	33.60	5	33.96	34.20	-4	20,143	-0.02%
2021/11/30	18	33.96	11	33.92	33.90	7	20,191	0.03%
2021/11/29	4.1	33.92	3	34.22	34.15	1.1	20,235	0.01%
2021/11/26	5	35.60	22	35.51	35.15	-17	20,251	-0.08%
2021/11/25	4	36.05	3	35.73	35.75	1	20,268	0.00%
2021/11/24	5.1	35.58	9	35.31	35.90	-3.9	20,156	-0.02%
2021/11/23	1	34.90	9	35.24	34.85	-8	20,057	-0.04%
2021/11/22	5.1	34.90	0	35.00	34.85	5	20,073	0.03%
2021/11/19	15	35.16	16	35.68	35.00	-1	20,029	0.00%
2021/11/18	14.2	34.80	0	0.00	35.05	14.2	19,973	0.07%
2021/11/17	5.1	35.16	1	35.25	35.00	4.1	19,924	0.02%
2021/11/16	5.1	35.50	6	35.82	35.35	-1	19,846	0.00%
2021/11/15	5.1	35.69	0	0.00	35.50	5.1	19,865	0.03%
2021/11/12	5	36.05	6	36.33	35.90	-1	19,827	-0.01%
2021/11/11	17.1	35.94	4	36.20	35.75	13.1	19,643	0.07%
2021/11/10	25	36.42	12	36.85	36.15	13	19,500	0.07%
2021/11/09	6	36.21	2	36.50	36.50	4	19,246	0.02%
2021/11/08	14	36.42	2	37.08	36.30	12	19,157	0.06%
2021/11/05	7	36.63	2	36.60	36.90	5	18,943	0.03%
2021/11/04	13	36.67	4	36.73	36.50	9	18,908	0.05%
2021/11/03	3.1	36.57	5.6	36.57	36.50	-2.5	18,843	-0.01%
2021/11/02	28.1	36.64	37	36.50	36.30	-8.9	18,774	-0.05%
2021/11/01	11	37.21	16	37.35	37.25	-5	18,807	-0.03%
2021/10/29	3	37.15	2	37.15	37.15	1	18,740	0.01%
2021/10/28	22.1	36.75	0.1	37.05	36.75	22.1	18,731	0.12%
2021/10/27	2	36.93	0	0.00	37.40	2	18,723	0.01%
2021/10/26	5.1	37.32	0	0.00	37.10	5.1	18,806	0.03%
2021/10/25	5	37.92	1	38.15	38.15	4	18,698	0.02%
2021/10/22	16.1	38.25	1	38.25	37.45	15.1	18,631	0.08%
2021/10/21	11	39.27	0.2	39.35	39.35	10.9	18,376	0.06%
2021/10/20	5.1	38.87	3	39.20	38.85	2.1	18,247	0.01%
2021/10/19	5	40.10	5	40.00	40.05	0	18,122	0.00%
2021/10/18	2	40.05	12	40.24	39.90	-10	17,952	-0.06%
2021/10/15	22	39.50	11	39.42	39.35	11	17,673	0.06%
2021/10/14	4.1	38.31	9	38.69	39.50	-4.9	17,490	-0.03%
2021/10/13	10.1	42.45	13.1	42.60	41.40	-3	16,976	-0.02%
2021/10/12	19	44.26	28	43.85	42.45	-9	16,720	-0.05%
2021/10/08	0	0.00	9.2	44.75	43.20	-9.2	16,080	-0.06%
2021/10/07	20.7	43.76	27.1	43.60	44.50	-6.5	15,724	-0.04%
2021/10/06	22	44.92	33.5	45.31	43.95	-11.5	15,314	-0.08%
2021/10/05	47	43.74	28.2	43.69	45.10	18.8	14,841	0.13%
2021/10/04	27	44.81	28	44.87	43.20	-1	14,349	-0.01%
2021/10/01	27	44.74	26.3	44.80	44.45	0.7	13,867	0.01%
2021/09/30	64	45.88	74	46.10	46.30	-10	13,336	-0.07%
2021/09/29	135	46.12	151	46.15	46.15	-16	12,071	-0.13%	大買/大賣/
2021/09/28	36	43.36	40.1	43.25	43.95	-4.1	9,851	-0.04%
2021/09/27	21	41.90	17	42.25	43.10	4	10,849	0.04%
2021/09/24	9	38.86	19	38.76	39.30	-10	10,371	-0.10%
2021/09/23	4	37.83	31	37.52	38.50	-27	10,127	-0.27%
2021/09/22	1	35.10	2	36.00	36.30	-1	9,916	-0.01%
2021/09/17	14	36.10	14	35.65	36.10	0	9,856	0.00%
2021/09/16	35	35.69	40	35.31	35.50	-5	9,546	-0.05%
2021/09/15	3	35.15	2	35.48	35.00	1	9,383	0.01%
2021/09/14	2	35.38	2	35.50	35.30	0	9,400	0.00%
2021/09/10	2	35.05	1	35.10	35.20	1	9,522	0.01%
2021/09/09	1	34.55	1	34.40	34.40	0	9,570	0.00%
2021/09/08	2.1	34.95	1	35.10	34.60	1.1	9,607	0.01%
2021/09/06	4	35.30	0	0.00	34.95	4	9,829	0.04%
2021/09/03	0.3	36.08	0	0.00	35.85	0.3	9,820	0.00%
2021/09/02	2	35.18	0	0.00	35.10	2	9,893	0.02%
2021/09/01	12	39.33	6	39.47	39.40	6	9,867	0.06%
2021/08/31	0	0.00	2	39.50	39.50	-2	9,833	-0.02%
2021/08/30	0	0.00	45	39.21	39.30	-45	9,958	-0.45%
2021/08/27	0	0.00	1	39.30	39.20	-1	10,221	-0.01%
2021/08/26	0	0.00	1	38.95	39.10	-1	10,416	-0.01%
2021/08/24	0	0.00	0.5	38.40	38.60	-0.5	11,173	0.00%
2021/08/23	0	0.00	2	37.73	38.00	-2	11,436	-0.02%
2021/08/20	10	36.72	0	0.00	36.80	10	11,591	0.09%
2021/08/19	1	37.20	3.1	37.19	36.55	-2.1	11,668	-0.02%
2021/08/18	0.2	35.63	43	35.36	36.30	-42.8	12,004	-0.36%
2021/08/17	35	36.38	2.4	36.60	35.80	32.6	12,333	0.26%
2021/08/16	0.1	36.40	1.5	36.62	36.40	-1.4	12,405	-0.01%
2021/08/13	2.1	37.32	1	37.25	37.05	1.1	12,531	0.01%
2021/08/12	2	37.73	2	37.90	37.85	0	12,625	0.00%
2021/08/11	4	37.86	1	38.40	37.60	3	12,735	0.02%
2021/08/10	6.2	38.07	1	38.25	38.40	5.2	12,857	0.04%
2021/08/06	0	0.00	1	38.60	38.65	-1	13,103	-0.01%
2021/08/05	10	38.46	4	38.68	38.35	6	13,204	0.05%
2021/08/04	1.3	39.81	1	40.00	39.90	0.3	13,244	0.00%
2021/08/03	12.1	39.86	2	39.95	39.85	10.1	13,479	0.07%
2021/08/02	3.5	40.35	4.5	40.08	40.55	-1.1	13,761	-0.01%
2021/07/30	1	39.95	1	39.45	39.70	0	14,299	0.00%
2021/07/29	0	0.00	5	39.16	39.10	-5	14,485	-0.03%
2021/07/28	7	38.32	1	38.85	38.80	6	14,616	0.04%
2021/07/26	0	0.00	0.3	39.15	39.00	-0.3	15,191	0.00%
2021/07/23	0	0.00	10.1	38.95	39.10	-10.1	15,448	-0.07%
2021/07/22	1	37.90	0	0.00	37.90	1	15,475	0.01%
2021/07/21	10.1	38.44	0.1	38.50	37.65	10	15,590	0.06%
2021/07/20	1	38.20	9	38.55	38.40	-8	15,616	-0.05%
2021/07/19	5	39.00	5	39.17	39.25	0	15,751	0.00%
2021/07/16	5	38.55	5	38.91	38.80	0	16,273	0.00%
2021/07/15	3	37.80	3	38.60	38.80	0	16,387	0.00%
2021/07/14	1	37.75	0	0.00	37.70	1	16,735	0.01%
2021/07/13	3.1	37.46	4	37.75	37.35	-0.9	17,169	-0.01%
2021/07/12	16	38.34	3	38.50	38.30	13	17,598	0.07%
2021/07/09	1	38.70	3	39.05	38.70	-2	18,127	-0.01%
2021/07/08	2	38.55	0	0.00	38.85	2	18,268	0.01%
2021/07/07	18.1	38.16	7	38.19	38.15	11.1	18,376	0.06%
2021/07/06	2	39.00	3.1	38.82	39.20	-1.1	18,553	-0.01%
2021/07/05	22	39.38	8	39.10	39.20	14	18,734	0.07%
2021/07/02	133.6	42.69	191	42.36	39.05	-57.4	18,592	-0.31%	大買/大賣/
2021/07/01	21	40.12	26	41.55	41.60	-5	16,770	-0.03%
2021/06/30	2	38.00	0	0.00	37.85	2	16,020	0.01%
2021/06/29	4	37.54	2	37.15	37.00	2	16,016	0.01%
2021/06/28	1	37.25	4	37.05	37.20	-3	16,233	-0.02%
2021/06/25	4	36.72	1.6	36.72	36.50	2.4	16,401	0.01%
2021/06/24	2	36.80	1	36.70	36.90	1	16,599	0.01%
2021/06/23	1	36.25	1	36.65	36.25	0	16,759	0.00%
2021/06/22	3	36.08	10	36.13	36.15	-7	16,898	-0.04%
2021/06/21	7	35.39	9	35.52	35.20	-2	17,031	-0.01%
2021/06/18	5	36.35	25	36.30	36.20	-20	17,123	-0.12%
2021/06/17	1	36.25	7.1	36.63	36.80	-6.1	17,349	-0.03%
2021/06/16	85	37.45	19	37.19	36.50	66	17,461	0.38%
2021/06/15	8	36.17	8	36.21	36.45	0	17,428	0.00%
2021/06/11	5.1	36.17	4	36.16	36.15	1.1	17,474	0.01%
2021/06/10	3.1	35.62	26	36.12	36.45	-23	17,662	-0.13%
2021/06/09	7.2	37.02	5	36.98	36.50	2.2	17,718	0.01%
2021/06/08	5	37.00	4.1	37.04	37.05	1	17,866	0.01%
2021/06/07	23.1	37.51	9	37.19	37.20	14.1	18,242	0.08%
2021/06/04	57.1	37.65	40	37.66	37.45	17.1	18,638	0.09%
2021/06/03	6	37.36	16	37.12	37.10	-10	19,392	-0.05%
2021/06/02	65	37.43	11	37.05	36.60	54	20,601	0.26%
2021/06/01	5	35.42	3	35.70	35.90	2	20,663	0.01%
2021/05/31	3	36.60	7	35.56	35.60	-4	21,267	-0.02%
2021/05/28	3	35.02	4	35.05	34.85	-1	21,037	0.00%
2021/05/27	1	33.90	7	34.04	34.20	-6	21,094	-0.03%
2021/05/26	11	34.05	3	33.90	34.05	8	21,248	0.04%
2021/05/25	3	35.10	8.1	35.34	35.50	-5.1	21,140	-0.02%
2021/05/24	2	32.25	0	33.00	32.30	2	21,628	0.01%
2021/05/21	0	0.00	5	32.50	32.25	-5	22,278	-0.02%
2021/05/20	6.2	30.89	0	0.00	30.85	6.2	22,314	0.03%
2021/05/19	4.3	31.59	0	0.00	32.10	4.3	22,379	0.02%
2021/05/18	1	31.20	0	0.00	31.65	1	22,487	0.00%
2021/05/17	6.3	29.90	17	29.35	29.00	-10.8	22,431	-0.05%
2021/05/14	3	31.65	7	31.50	31.80	-4	22,296	-0.02%
2021/05/13	4	31.94	8.1	31.85	31.65	-4.1	22,147	-0.02%
2021/05/12	5.2	33.33	16.1	32.41	32.20	-10.9	22,025	-0.05%
2021/05/11	4.3	35.88	1	36.80	35.00	3.3	21,745	0.01%
2021/05/10	23.2	36.46	16	36.49	36.90	7.2	21,516	0.03%
2021/05/07	34.1	36.90	18	36.38	36.55	16.1	21,201	0.08%
2021/05/06	8.4	40.11	25	40.79	39.75	-16.7	20,640	-0.08%
2021/05/05	12	39.99	11	40.36	39.85	1	20,309	0.00%
2021/05/04	20	39.57	10	40.73	39.05	10	20,186	0.05%
2021/05/03	33	44.12	33.6	43.28	43.15	-0.6	19,931	0.00%
2021/04/29	3	43.48	7	43.58	43.75	-4	19,648	-0.02%
2021/04/28	5.1	42.04	1	42.10	42.20	4.1	19,415	0.02%
2021/04/27	17	42.31	18	42.01	42.40	-1	19,387	-0.01%
2021/04/26	8	42.48	3	42.77	42.90	5	19,333	0.03%
2021/04/23	9	42.31	2	42.28	42.15	7	19,330	0.04%
2021/04/22	7	45.23	13.7	45.39	43.90	-6.7	19,196	-0.03%
2021/04/21	30.1	43.15	10	43.50	43.85	20.1	18,650	0.11%
2021/04/20	24.6	43.41	10	43.49	43.50	14.6	18,536	0.08%
2021/04/19	22.2	43.37	52	43.71	45.40	-29.8	18,243	-0.16%
2021/04/16	26.5	40.85	33.7	41.71	41.85	-7.2	17,802	-0.04%
2021/04/15	19	39.76	29	39.47	39.70	-10	17,843	-0.06%
2021/04/14	5	38.89	10	38.03	37.75	-5	17,911	-0.03%
2021/04/13	20	38.45	114	38.41	38.20	-94	17,898	-0.52%	大賣/
2021/04/12	103	38.82	8	39.29	38.80	95	17,800	0.53%	大買/
2021/04/09	9	37.46	25	37.48	37.60	-16	17,620	-0.09%
2021/04/08	3	37.10	15	36.53	36.70	-12	17,569	-0.07%
2021/04/07	36.2	36.61	4	36.60	36.60	32.2	17,749	0.18%
2021/04/06	2.2	36.97	30	36.97	37.05	-27.8	17,717	-0.16%
2021/04/01	9.1	36.61	7	36.62	36.70	2.1	17,629	0.01%
2021/03/31	22.5	36.24	3	36.58	37.30	19.5	17,516	0.11%
2021/03/30	21	36.12	2	36.15	36.20	19	17,267	0.11%
2021/03/29	3	35.35	1	36.15	35.15	2	17,241	0.01%
2021/03/26	1	35.00	6	34.84	34.75	-5	17,774	-0.03%
2021/03/25	7	34.72	6	34.38	34.20	1	17,695	0.01%
2021/03/24	2	34.00	10.2	34.48	34.60	-8.2	17,537	-0.05%
2021/03/23	8	33.97	5	34.11	33.85	3	17,399	0.02%
2021/03/22	7	33.67	25	33.67	33.80	-18	17,312	-0.10%
2021/03/19	3	33.13	13	33.54	33.20	-10	17,702	-0.06%
2021/03/18	3	33.12	12	33.26	33.50	-9	17,826	-0.05%
2021/03/17	48	32.76	11	32.91	32.85	37	17,767	0.21%
2021/03/16	6.4	32.81	2	33.33	33.05	4.4	17,849	0.02%
2021/03/15	24	33.44	35	33.24	33.40	-11	17,647	-0.06%
2021/03/12	9	33.07	7	33.01	33.40	2	17,469	0.01%
2021/03/11	25	33.22	35	33.26	33.05	-10	17,334	-0.06%
2021/03/10	72	33.33	76	33.29	33.55	-4	17,100	-0.02%
2021/03/09	99	32.53	33	32.76	32.75	66	16,543	0.40%
2021/03/08	49	32.49	58	32.80	33.20	-9	15,618	-0.06%
2021/03/05	60	30.64	55	30.49	30.30	5	14,299	0.03%
2021/03/04	9	30.18	32	30.43	30.80	-23	13,634	-0.17%
2021/03/03	2	28.75	2	28.90	28.90	0	12,912	0.00%
2021/03/02	11	28.55	20	29.08	28.50	-9	12,833	-0.07%
2021/02/26	42	29.35	20	29.44	29.55	22	12,619	0.17%
2021/02/25	10	28.90	37	28.96	29.05	-27	12,458	-0.22%
2021/02/24	53	28.58	9	29.14	28.20	44	12,239	0.36%
2021/02/23	6	28.95	21	28.47	29.85	-15	11,405	-0.13%
2021/02/22	2	26.50	1	26.50	27.15	1	10,711	0.01%
2021/02/19	18	26.91	22	27.00	26.70	-4	10,613	-0.04%
2021/02/18	3	26.55	0	0.00	26.00	3	10,517	0.03%
2021/02/17	0	0.00	3	24.93	25.00	-3	10,474	-0.03%
2021/02/05	0	0.00	1	23.80	23.75	-1	10,436	-0.01%
2021/01/28	6	22.98	0	0.00	23.00	6	11,437	0.05%
2021/01/25	2	24.00	0	0.00	24.05	2	11,560	0.02%
2021/01/21	2	23.30	1	23.30	23.35	1	11,665	0.01%
2021/01/20	4	24.03	6	23.75	23.75	-2	11,720	-0.02%
2021/01/19	0	0.00	53	24.96	24.75	-53	11,856	-0.45%
2021/01/18	3	24.58	3	24.73	24.60	0	11,897	0.00%
2021/01/15	1	25.90	3	25.90	25.55	-2	11,857	-0.02%
2021/01/14	3	26.42	7	26.46	26.45	-4	11,857	-0.03%
2021/01/13	4	26.64	5	26.62	26.70	-1	11,852	-0.01%
2021/01/12	65	26.99	47	27.21	26.80	18	11,835	0.15%
2021/01/11	5	27.45	4	27.49	27.45	1	11,797	0.01%
2021/01/08	9	27.62	0	0.00	27.60	9	12,139	0.07%
2021/01/07	5	27.47	15	27.70	27.80	-10	11,721	-0.09%
2021/01/06	6	25.17	5	25.85	25.30	1	11,316	0.01%
2021/01/05	4	25.30	3	25.37	25.40	1	11,280	0.01%
2021/01/04	3	25.50	14	25.81	25.75	-11	11,234	-0.10%
2020/12/31	12	25.36	14	25.37	25.45	-2	11,063	-0.02%
2020/12/30	21	25.26	9	25.32	24.70	12	10,787	0.11%
2020/12/29	4	24.85	4	24.80	24.90	0	10,551	0.00%
2020/12/28	5	24.59	2	24.75	24.70	3	10,456	0.03%
2020/12/25	8	24.58	7	24.46	24.50	1	10,374	0.01%
2020/12/24	11	24.60	11	24.50	24.45	0	10,343	0.00%
2020/12/23	6	24.05	6	23.95	24.15	0	10,293	0.00%
2020/12/22	32	24.25	189.7	25.17	23.90	-157.7	10,240	-1.54%	大賣/鉅額交易
2020/12/21	8	23.05	9	23.41	23.65	-1	9,761	-0.01%
2020/12/18	1	22.90	0	0.00	22.90	1	9,782	0.01%
2020/12/17	6	23.18	1	23.20	23.20	5	9,962	0.05%
2020/12/16	7	23.46	4	23.50	23.65	3	10,263	0.03%
2020/12/15	16	24.23	16	24.47	23.35	0	10,737	0.00%
2020/12/14	11	24.49	12.1	24.81	25.00	-1.1	10,800	-0.01%
2020/12/11	8	23.83	9	23.99	23.70	-1	10,830	-0.01%
2020/12/10	4	24.00	27	24.13	23.55	-23	11,161	-0.21%
2020/12/08	1	23.15	0	0.00	23.15	1	12,079	0.01%
2020/12/07	9	23.67	0	0.00	23.20	9	12,792	0.07%
2020/12/04	14	23.47	4.2	23.54	23.60	9.8	12,743	0.08%
2020/12/03	1	22.70	2	22.70	22.65	-1	12,647	-0.01%
2020/12/02	4	22.60	0.1	22.60	22.55	4	12,928	0.03%
2020/12/01	3	23.20	4	23.18	23.15	-1	12,826	-0.01%
2020/11/30	2	23.65	3	23.60	23.80	-1	12,732	-0.01%
2020/11/27	0	0.00	5	23.35	23.25	-5	12,649	-0.04%
2020/11/26	0	0.00	2	23.18	23.15	-2	12,650	-0.02%
2020/11/25	3	23.12	0	0.00	23.00	3	12,613	0.02%
2020/11/24	1	22.90	2	23.00	22.80	-1	12,566	-0.01%
2020/11/23	0	0.00	2	23.10	23.35	-2	12,514	-0.02%
2020/11/20	0	0.00	15.1	22.77	22.80	-15.1	12,438	-0.12%
2020/11/19	2	22.75	1	22.90	22.85	1	12,445	0.01%
2020/11/18	9	23.11	7	22.94	22.85	2	12,469	0.02%
2020/11/16	3	22.63	5	22.33	22.80	-2	12,582	-0.02%
2020/11/13	5.2	23.40	3	23.27	23.10	2.2	12,481	0.02%
2020/11/12	11	23.59	7	23.36	23.45	4	12,626	0.03%
2020/11/11	12	24.38	14	24.09	23.95	-2	12,531	-0.02%
2020/11/10	8	23.14	5	23.05	23.20	3	12,053	0.02%
2020/11/09	17	22.95	5.4	22.64	22.95	11.6	11,838	0.10%
2020/11/06	2	22.20	0	0.00	22.25	2	11,664	0.02%
2020/11/04	0	0.00	1	22.40	22.45	-1	11,504	-0.01%
2020/11/03	0	0.00	3	22.48	22.40	-3	11,397	-0.03%
2020/11/02	2	22.30	4	22.19	22.20	-2	11,280	-0.02%
2020/10/30	4	22.39	3	22.08	21.85	1	11,172	0.01%
2020/10/29	0	0.00	4.6	21.92	22.50	-4.6	11,001	-0.04%
2020/10/28	1	22.25	2	22.30	22.15	-1	10,884	-0.01%
2020/10/27	9	22.27	0.2	22.20	22.10	8.8	10,722	0.08%
2020/10/26	5	21.95	2	22.30	21.80	3	10,449	0.03%
2020/10/23	0	0.00	3	21.73	21.65	-3	10,299	-0.03%
2020/10/22	1	21.50	1	21.60	21.25	0	10,209	0.00%
2020/10/21	1	21.10	0	0.00	21.45	1	10,110	0.01%
2020/10/20	0	0.00	4	21.40	21.15	-4	10,058	-0.04%
2020/10/19	3	21.53	1	21.50	21.60	2	10,002	0.02%
2020/10/16	3	22.52	22	22.13	21.50	-19	9,939	-0.19%
2020/10/15	11	21.71	18	21.79	21.90	-7	9,479	-0.07%
2020/10/14	1	20.85	2.1	21.12	21.70	-1.1	9,276	-0.01%
2020/10/13	2	20.58	2	20.50	20.55	0	8,991	0.00%
2020/10/12	0	0.00	2	20.15	20.35	-2	8,798	-0.02%
2020/10/08	0	0.00	1	19.95	20.00	-1	8,727	-0.01%
2020/10/07	0	0.00	3	20.05	20.00	-3	8,717	-0.03%
2020/10/06	0	0.00	4	20.05	20.05	-4	8,698	-0.05%
2020/10/05	0	0.00	4	19.91	19.75	-4	8,660	-0.05%
2020/09/30	1	19.35	0	0.00	19.45	1	8,616	0.01%
2020/09/28	2	19.55	0	0.00	19.65	2	8,546	0.02%
2020/09/25	4.2	19.01	7	18.85	18.90	-2.8	8,516	-0.03%
2020/09/24	17	19.75	14	19.49	19.25	3	8,326	0.04%
2020/09/23	5	20.68	7	20.70	20.80	-2	8,001	-0.02%
2020/09/22	4	21.31	1	21.10	21.45	3	7,815	0.04%
2020/09/21	15	21.70	2	22.50	21.70	13	7,557	0.17%
2020/09/18	28.2	22.21	49	22.07	21.90	-20.8	7,176	-0.29%
2020/09/17	35	22.17	24	21.44	22.45	11	6,583	0.17%
2020/09/16	10	20.68	2	20.85	20.80	8	5,838	0.14%
2020/09/15	12	20.43	8	20.64	22.00	4	5,536	0.07%
2020/09/14	3	20.37	3	20.80	20.55	0	5,082	0.00%
2020/09/11	30	22.15	13	22.55	21.00	17	4,814	0.35%
2020/09/10	16	21.33	18	21.20	21.50	-2	3,904	-0.05%
2020/09/08	13	19.95	6	19.65	19.65	7	3,089	0.23%
2020/09/07	2	20.20	5	20.53	20.20	-3	2,992	-0.10%
2020/09/03	0	0.00	0.1	19.25	19.35	-0.1	2,709	0.00%
2020/09/01	4	18.75	8	18.81	18.65	-4	2,688	-0.15%
2020/08/31	1	19.25	0	0.00	19.10	1	2,708	0.04%
2020/08/27	5	19.47	1	19.70	19.25	4	2,786	0.14%
2020/08/26	2	19.80	0	0.00	19.70	2	2,759	0.07%
2020/08/25	0	0.00	2	19.85	19.80	-2	2,766	-0.07%
2020/08/24	12	19.84	13	19.68	19.95	-1	2,729	-0.04%
2020/08/21	2	19.70	1	19.70	19.70	1	2,677	0.04%
2020/08/20	6	19.82	0	0.00	19.30	6	2,571	0.23%
2020/08/18	0	0.00	2	19.60	19.45	-2	2,370	-0.08%
2020/08/17	0	0.00	10	18.19	18.80	-10	2,200	-0.45%
2020/07/31	1	17.20	0	0.00	17.30	1	2,788	0.04%
2020/07/28	1	16.70	0	0.00	16.75	1	3,003	0.03%
2020/07/27	1	17.15	0	0.00	17.20	1	3,082	0.03%
2020/07/24	2	17.80	0	0.00	17.75	2	3,109	0.06%
2020/07/23	1	17.95	2	18.25	18.20	-1	3,102	-0.03%
2020/07/22	2	19.00	0	0.00	19.20	2	3,089	0.06%
2020/07/21	0	0.00	6	19.10	19.10	-6	3,063	-0.20%
2020/07/20	1	19.00	6	19.10	19.00	-5	3,069	-0.16%
2020/07/17	0	0.00	1	19.15	19.10	-1	3,073	-0.03%
2020/07/16	12	19.30	11	19.30	19.30	1	3,097	0.03%
2020/07/10	3	19.03	0	0.00	19.05	3	3,243	0.09%
2020/07/09	0.2	19.20	0	0.00	19.30	0.2	3,249	0.01%
2020/07/07	0	0.00	10	19.21	19.20	-10	3,312	-0.30%
2020/07/06	16	19.40	0	0.00	19.45	16	3,327	0.48%
2020/06/30	0.5	19.00	0	0.00	18.95	0.5	3,388	0.01%
2020/06/19	0.1	18.80	2	19.00	18.65	-1.9	3,561	-0.05%
2020/06/17	0	0.00	5	19.05	18.95	-5	3,564	-0.14%
2020/06/16	0	0.00	3	19.00	19.05	-3	3,630	-0.08%
2020/06/11	10	19.00	0	0.00	18.90	10	3,772	0.27%
2020/06/08	1	19.40	0	0.00	19.45	1	3,736	0.03%
2020/06/05	0	0.00	1	19.40	19.45	-1	3,713	-0.03%
2020/06/02	3	19.45	0	0.00	19.40	3	3,557	0.08%
2020/06/01	0	0.00	12	19.56	19.35	-12	3,531	-0.34%
2020/05/29	10	19.05	0	0.00	19.00	10	3,495	0.29%
2020/05/26	1	19.80	3	19.38	19.40	-2	3,424	-0.06%
2020/05/20	3	19.57	10	19.45	19.20	-7	3,183	-0.22%
2020/05/19	16	19.68	2	20.15	19.90	14	3,085	0.45%
2020/05/13	1	17.85	2	17.78	18.00	-1	2,683	-0.04%
2020/05/11	1	18.60	0	0.00	18.15	1	2,644	0.04%
2020/05/08	3	18.70	0	0.00	18.60	3	2,566	0.12%
2020/05/07	1	18.80	20	18.75	19.05	-19	2,522	-0.75%
2020/05/06	25	19.02	1	19.00	18.80	24	2,476	0.97%
2020/05/04	0	0.00	1	17.60	17.75	-1	2,310	-0.04%
2020/04/29	1	16.75	1	17.10	17.15	0	2,190	0.00%
2020/04/27	0	0.00	2	16.45	16.45	-2	2,163	-0.09%
2020/04/22	1	16.10	0	0.00	16.05	1	2,099	0.05%
2020/04/20	2	16.13	0	0.00	16.10	2	2,043	0.10%
2020/04/15	1	16.90	0	0.00	16.95	1	1,905	0.05%
2020/04/14	2	16.80	0	0.00	16.90	2	1,892	0.11%
2020/04/13	0	0.00	1	16.95	16.80	-1	1,883	-0.05%
2020/04/10	2	16.20	2	15.60	16.25	0	1,913	0.00%
2020/04/09	6	15.57	5	15.35	15.75	1	1,903	0.05%
2020/03/30	3	13.57	0	0.00	13.90	3	1,691	0.18%
2020/03/26	1	13.65	0	0.00	13.55	1	1,596	0.06%
2020/03/25	1	13.70	1	13.95	14.00	0	1,546	0.00%
2020/03/19	0	0.00	1	11.95	11.65	-1	1,406	-0.07%
2020/03/17	16	15.00	31	14.04	14.10	-15	1,246	-1.20%
2020/03/16	14	16.65	0	0.00	15.50	14	1,173	1.19%
2020/03/13	1	16.10	1	16.25	16.60	0	1,139	0.00%
2020/03/12	0	0.00	13	18.50	17.80	-13	1,091	-1.19%
2020/03/10	0	0.00	49	18.68	18.90	-49	1,057	-4.63%
2020/03/09	6	19.00	6	18.80	18.80	0	1,052	0.00%
2020/03/06	6	19.95	8	19.85	19.65	-2	1,018	-0.20%
2020/03/05	43	19.68	0	0.00	19.65	43	1,022	4.21%
2020/03/04	1	19.40	0	0.00	19.55	1	1,022	0.10%
2020/03/02	0	0.00	3	19.47	19.45	-3	1,022	-0.29%
2020/02/27	0	0.00	1	19.50	19.45	-1	1,024	-0.10%
2020/02/26	0	0.00	1	19.10	19.35	-1	1,023	-0.10%
2020/02/25	0	0.00	1	19.25	19.25	-1	1,018	-0.10%
2020/02/19	0	0.00	1	19.30	19.35	-1	1,072	-0.09%
2020/02/18	0	0.00	18	19.00	19.00	-18	1,095	-1.64%
2020/02/14	18	19.10	0	0.00	19.05	18	1,201	1.50%
2020/02/07	1	19.15	0	0.00	19.05	1	1,414	0.07%
2020/02/06	0	0.00	0.2	19.30	19.20	-0.2	1,447	-0.01%
2020/02/04	1	18.95	0	0.00	18.90	1	1,492	0.07%
2020/02/03	1	18.35	0	0.00	18.50	1	1,542	0.06%
2020/01/31	6	19.11	0	0.00	19.10	6	1,579	0.38%
2020/01/16	1	20.80	0	0.00	20.80	1	1,827	0.05%
2020/01/06	2	22.25	2	22.00	22.00	0	2,072	0.00%
2020/01/02	0	0.00	2	21.25	21.15	-2	1,974	-0.10%
2019/12/31	1	20.85	1	20.95	20.80	0	1,982	0.00%
2019/12/19	0	0.00	2	21.20	21.15	-2	2,081	-0.10%
2019/12/18	1	21.25	0	0.00	21.30	1	2,137	0.05%
2019/12/17	0	0.00	1	21.20	21.30	-1	2,154	-0.05%
2019/12/05	0	0.00	1	20.45	20.45	-1	2,397	-0.04%
2019/12/04	1	20.35	0	0.00	20.35	1	2,435	0.04%
2019/11/29	2	21.15	2	21.10	21.15	0	2,450	0.00%
2019/11/21	1	21.30	0	0.00	21.55	1	2,445	0.04%
2019/11/20	0.6	21.75	0	0.00	21.70	0.6	2,457	0.02%
2019/11/18	0	0.00	4	21.23	21.25	-4	2,448	-0.16%
2019/11/14	4	21.50	0	0.00	21.50	4	2,437	0.16%
2019/11/12	2	22.55	0	0.00	22.55	2	2,382	0.08%
2019/11/11	0	0.00	2	23.10	22.40	-2	2,440	-0.08%
2019/11/08	2	23.00	4	23.31	23.45	-2	2,508	-0.08%
2019/11/07	3.2	23.02	0	0.00	23.20	3.2	2,443	0.13%
2019/11/06	5.8	22.85	0	0.00	23.00	5.8	2,405	0.24%
2019/11/05	2	22.85	10	22.98	22.80	-8	2,368	-0.34%
2019/11/04	0	0.00	4	22.85	22.85	-4	2,359	-0.17%
2019/11/01	2.3	22.44	3	22.45	22.50	-0.7	2,360	-0.03%
2019/10/31	5.8	22.35	1	22.40	22.50	4.8	2,364	0.20%
2019/10/30	3.9	22.51	0	0.00	22.60	3.9	2,316	0.17%
2019/10/29	3	22.60	8	22.65	22.75	-5	2,279	-0.22%
2019/10/28	0	0.00	1	22.35	22.60	-1	2,205	-0.05%
2019/10/25	5	21.93	2	21.90	22.00	3	2,114	0.14%
2019/10/24	0	0.00	2	21.65	21.95	-2	2,098	-0.10%
2019/10/23	0	0.00	2	21.60	21.75	-2	2,121	-0.09%
2019/10/21	0	0.00	10	20.60	20.70	-10	2,080	-0.48%
2019/10/18	10	20.00	9	20.00	20.15	1	2,060	0.05%
2019/10/15	2	19.15	0	0.00	19.10	2	2,053	0.10%
2019/10/09	2	19.58	0	0.00	19.35	2	2,070	0.10%
2019/10/08	0	0.00	50	19.70	19.65	-50	2,080	-2.40%
2019/10/04	0	0.00	2	20.00	19.95	-2	2,091	-0.10%
2019/09/27	2	19.85	0	0.00	19.85	2	2,168	0.09%
2019/09/25	0	0.00	10	20.33	20.20	-10	2,187	-0.46%
2019/09/24	1	20.40	7	20.61	20.45	-6	2,196	-0.27%
2019/09/23	0	0.00	3	20.20	20.60	-3	2,171	-0.14%
2019/09/20	0	0.00	3	20.10	20.10	-3	2,148	-0.14%
2019/09/17	4	20.25	1	20.30	20.20	3	2,132	0.14%
2019/09/16	51	20.39	3	20.80	20.40	48	2,137	2.25%
2019/09/12	0	0.00	0	19.40	19.40	0	2,027	0.00%
2019/09/09	2	19.10	0	0.00	19.10	2	2,087	0.10%
2019/09/06	1	19.15	0	0.00	19.10	1	2,087	0.05%
2019/09/05	0	0.00	1	19.35	19.55	-1	2,063	-0.05%
2019/08/27	1	19.05	0	0.00	18.90	1	2,079	0.05%
2019/08/21	1	18.90	0	0.00	18.90	1	2,143	0.05%
2019/08/20	0	0.00	12	18.96	19.00	-12	2,141	-0.56%
2019/08/19	0	0.00	1	18.85	18.80	-1	2,134	-0.05%
2019/08/16	1	18.15	0	0.00	18.30	1	2,113	0.05%
2019/08/14	10	18.65	0	0.00	18.50	10	2,128	0.47%
2019/08/13	3	18.60	0	0.00	18.75	3	2,084	0.14%
2019/08/02	1	20.80	0	0.00	20.60	1	2,156	0.05%
2019/07/31	0	0.00	1	21.65	21.40	-1	2,165	-0.05%
2019/07/26	1	21.90	0	0.00	21.90	1	2,250	0.04%
2019/07/25	2	21.88	0	0.00	22.15	2	2,239	0.09%
2019/07/23	3	24.25	0	0.00	24.25	3	2,081	0.14%
2019/07/22	0	0.00	10	24.16	24.15	-10	2,039	-0.49%
2019/07/19	1	24.05	0	0.00	24.05	1	2,015	0.05%
2019/07/18	1	24.10	0	0.00	24.05	1	2,024	0.05%
2019/07/16	2	24.05	0	0.00	24.15	2	2,019	0.10%
2019/07/15	2	24.00	0	0.00	24.10	2	2,008	0.10%
2019/07/12	0	0.00	2	23.90	23.90	-2	2,007	-0.10%
2019/07/11	5	23.75	0	0.00	23.75	5	2,014	0.25%
2019/07/10	1	23.50	0	0.00	23.60	1	2,020	0.05%
2019/07/05	1	23.60	0	0.00	23.55	1	2,024	0.05%
2019/07/03	0	0.00	8	23.55	23.50	-8	2,060	-0.39%
2019/07/02	0	0.00	0	23.65	23.65	0	2,086	0.00%
2019/07/01	0	0.00	5	24.05	23.90	-5	2,082	-0.24%
2019/06/27	2	23.60	0	0.00	23.85	2	2,128	0.09%
2019/06/25	8	23.56	0	0.00	23.50	8	2,095	0.38%
2019/06/24	0	0.00	1	23.60	23.60	-1	2,094	-0.05%
2019/06/21	2	23.65	20	23.60	23.40	-18	2,098	-0.86%
2019/06/19	1	23.15	0	0.00	23.30	1	2,081	0.05%
2019/06/17	1	23.00	1	22.95	23.00	0	2,080	0.00%
2019/06/13	22	22.60	0	0.00	22.70	22	2,124	1.04%
2019/06/11	1	22.35	1	22.30	22.45	0	2,349	0.00%
2019/06/05	1	21.85	0	0.00	21.85	1	2,512	0.04%
2019/06/03	3	21.70	2	21.75	21.75	1	2,685	0.04%
2019/05/28	5	21.55	0	0.00	22.45	5	2,632	0.19%
2019/05/24	2	21.25	0	0.00	21.15	2	2,639	0.08%
2019/05/23	1	21.30	0	0.00	21.15	1	2,677	0.04%
2019/05/06	3	23.23	0	0.00	23.20	3	2,712	0.11%
2019/04/29	1	22.90	0	0.00	22.75	1	2,649	0.04%
2019/04/26	0	0.00	34	22.80	22.85	-34	2,674	-1.27%
2019/04/25	19	23.08	0	0.00	23.00	19	2,723	0.70%
2019/04/24	11	23.05	0	0.00	23.05	11	2,729	0.40%
2019/04/22	5	22.95	1	23.00	22.90	4	2,761	0.14%
2019/04/19	1	22.75	0	0.00	22.75	1	2,785	0.04%
2019/04/17	0	0.00	2	22.95	22.95	-2	2,946	-0.07%
2019/04/11	1	22.75	0	0.00	22.75	1	3,000	0.03%
2019/04/10	0	0.00	1	22.95	23.00	-1	2,975	-0.03%
2019/04/09	0	0.00	25	23.05	23.10	-25	2,947	-0.85%
2019/04/01	1	22.65	0	0.00	22.50	1	2,932	0.03%
2019/03/29	5	22.70	0	0.00	22.70	5	2,887	0.17%
2019/03/28	1	22.70	0	0.00	22.60	1	2,925	0.03%
2019/03/26	2	22.85	2	22.85	22.75	0	2,922	0.00%
2019/03/25	2	22.65	0	0.00	22.65	2	2,926	0.07%
2019/03/22	0	0.00	1	23.00	22.85	-1	2,923	-0.03%
2019/03/21	0	0.00	6	22.70	22.90	-6	2,905	-0.21%
2019/03/20	8	22.64	0	0.00	22.65	8	2,901	0.28%
2019/03/19	7	22.68	0	0.00	22.65	7	2,917	0.24%
2019/03/18	10	22.63	5	22.70	22.75	5	2,933	0.17%
2019/03/15	9	22.81	0	0.00	22.50	9	2,910	0.31%
2019/03/14	2	22.80	0	0.00	22.80	2	2,786	0.07%
2019/03/13	6	23.04	0	0.00	22.95	6	2,807	0.21%
2019/03/11	1	23.35	0	0.00	23.30	1	2,831	0.04%
2019/03/08	3	23.70	0	0.00	23.75	3	2,846	0.11%
2019/02/22	1	23.85	0	0.00	23.60	1	2,735	0.04%
2019/02/19	0	0.00	2	23.90	23.90	-2	2,691	-0.07%
2019/02/15	2	23.50	0	0.00	23.45	2	2,687	0.07%
2019/01/30	0	0.00	3	23.58	23.50	-3	2,668	-0.11%
2019/01/25	0	0.00	32	23.15	23.05	-32	2,732	-1.17%
2019/01/24	1	22.75	0	0.00	22.80	1	2,734	0.04%
2019/01/22	1	22.95	0	0.00	23.20	1	2,758	0.04%
2019/01/18	0	0.00	1	23.25	23.15	-1	2,770	-0.04%
2019/01/16	0	0.00	0.1	23.05	23.05	-0.1	2,797	0.00%
2019/01/10	33	23.10	0	0.00	22.90	33	3,225	1.02%
2019/01/08	0	0.00	0.2	22.10	22.10	-0.2	3,152	-0.01%
2019/01/03	0	0.00	1	21.65	21.35	-1	3,160	-0.03%
2018/12/26	0	0.00	7	22.00	22.00	-7	3,249	-0.22%
2018/12/24	1	22.65	0	0.00	22.70	1	3,336	0.03%
2018/12/22	1	21.75	0	0.00	21.85	1	3,318	0.03%
2018/12/07	1	22.70	0	0.00	23.00	1	3,723	0.03%
2018/12/05	1	23.05	0	0.00	22.75	1	3,764	0.03%
2018/12/04	3	23.12	0	0.00	23.10	3	3,865	0.08%
2018/11/30	1	21.30	0	0.00	21.60	1	3,764	0.03%
2018/11/19	1	20.40	0	0.00	20.45	1	3,848	0.03%
2018/11/15	0	0.00	1	20.80	20.85	-1	4,041	-0.02%
2018/11/14	4	20.80	0	0.00	20.60	4	4,062	0.10%
2018/11/13	0	0.00	4	21.13	21.15	-4	4,129	-0.10%
2018/11/09	5	20.05	11	19.98	20.20	-6	4,142	-0.14%
2018/11/08	4	20.05	0	0.00	20.35	4	4,356	0.09%
2018/10/31	3	18.25	0	0.00	18.30	3	4,317	0.07%
2018/10/24	2	18.30	0	0.00	18.45	2	4,259	0.05%
2018/10/23	1	18.80	0	0.00	18.80	1	4,221	0.02%
2018/10/18	2	19.33	4	20.54	19.50	-2	4,094	-0.05%
2018/10/16	1	22.50	0	0.00	22.05	1	3,833	0.03%
2018/10/11	3	22.65	1	22.65	22.65	2	3,769	0.05%
2018/10/08	0	0.00	2	24.95	25.00	-2	3,715	-0.05%
2018/10/04	1	25.00	0	0.00	24.90	1	3,642	0.03%
2018/10/03	1	25.00	0	0.00	25.00	1	3,616	0.03%
2018/10/02	1	25.65	1	25.70	25.50	0	3,560	0.00%
2018/10/01	1	25.50	0	0.00	25.40	1	3,510	0.03%
2018/09/28	1	25.55	0	0.00	25.50	1	3,500	0.03%
2018/09/26	1	25.55	0	0.00	25.65	1	3,468	0.03%
2018/09/21	1	24.55	0	0.00	25.40	1	3,475	0.03%
2018/09/19	3	24.92	0	0.00	24.85	3	3,434	0.09%
2018/09/18	2	25.05	0	0.00	24.85	2	3,456	0.06%
2018/09/12	1	25.20	0	0.00	25.00	1	3,399	0.03%
2018/09/11	2	25.78	0	0.00	25.25	2	3,361	0.06%
2018/09/10	6	26.55	0	0.00	25.95	6	3,259	0.18%
2018/09/05	1	29.45	0	0.00	29.30	1	3,113	0.03%
2018/08/29	1	30.00	0	0.00	29.95	1	3,214	0.03%
2018/08/27	0	0.00	31.5	30.34	30.15	-31.5	3,258	-0.97%
2018/08/23	2	30.90	2	30.10	30.15	0	3,265	0.00%
2018/08/20	0	0.00	4	30.85	30.40	-4	3,098	-0.13%
2018/08/17	0	0.00	18	30.20	30.15	-18	3,059	-0.59%
2018/08/15	18	30.80	1	30.80	30.75	17	3,149	0.54%
2018/08/14	0	0.00	9	29.57	30.00	-9	2,956	-0.30%
2018/08/13	2	28.38	0	0.00	28.20	2	2,872	0.07%
2018/08/01	0	0.00	1	29.35	29.25	-1	3,555	-0.03%
2018/07/31	5	28.45	0	0.00	29.00	5	3,558	0.14%
2018/07/26	1	28.35	0	0.00	28.35	1	3,529	0.03%
2018/07/19	1	29.35	0	0.00	29.30	1	3,528	0.03%
2018/07/11	0	0.00	10	29.60	29.60	-10	3,933	-0.25%
2018/07/02	0	0.00	9	30.78	30.80	-9	4,364	-0.21%
2018/06/26	0	0.00	4	28.45	28.40	-4	4,318	-0.09%
2018/06/20	1	29.40	0	0.00	29.35	1	4,515	0.02%
2018/06/15	2	29.53	1	29.95	30.00	1	4,706	0.02%
2018/06/11	0	0.00	1	30.05	30.00	-1	5,111	-0.02%
2018/06/07	0	0.00	1	30.25	30.15	-1	5,118	-0.02%
2018/06/05	4	29.91	0	0.00	29.90	4	5,233	0.08%
2018/05/31	5	29.97	0	0.00	29.85	5	5,260	0.10%
2018/05/30	1	29.95	1	30.15	30.15	0	5,268	0.00%
2018/05/29	6	30.18	0	0.00	30.20	6	5,338	0.11%
2018/05/24	3	30.82	2	30.75	30.80	1	5,368	0.02%
2018/05/22	2	32.10	2	31.85	31.85	0	5,329	0.00%
2018/05/18	0	0.00	1	32.25	32.20	-1	5,286	-0.02%
2018/05/14	1	30.40	0	0.00	30.65	1	5,121	0.02%
2018/05/07	2	31.85	0	0.00	32.05	2	5,050	0.04%
2018/05/03	1	31.30	0	0.00	31.45	1	5,370	0.02%
2018/05/02	1	31.60	0	0.00	31.70	1	5,422	0.02%
2018/04/26	5	32.85	0	0.00	32.20	5	5,437	0.09%
2018/04/23	1	32.70	0	0.00	32.70	1	5,464	0.02%
2018/04/19	0	0.00	5	34.00	33.90	-5	5,523	-0.09%
2018/04/17	1	33.50	1	33.30	33.20	0	5,704	0.00%
2018/04/03	1	31.70	0	0.00	31.90	1	5,601	0.02%
2018/03/31	0	0.00	5	32.00	32.50	-5	6,027	-0.08%
2018/03/29	8	31.04	0	0.00	31.10	8	6,503	0.12%
2018/03/26	3	31.17	0	0.00	31.20	3	7,123	0.04%
2018/03/22	0	0.00	2	32.90	32.20	-2	7,058	-0.03%
2018/03/21	1	32.75	0	0.00	32.75	1	7,017	0.01%
2018/03/19	1	33.45	0	0.00	32.70	1	6,828	0.01%
2018/03/16	0	0.00	1	32.40	33.70	-1	6,707	-0.01%
2018/03/14	1	31.90	0	0.00	31.85	1	6,512	0.02%
2018/03/12	0	0.00	1	33.15	32.75	-1	6,511	-0.02%
2018/03/09	0	0.00	2	32.50	32.40	-2	6,496	-0.03%
2018/03/06	4	31.55	0	0.00	31.70	4	6,584	0.06%
2018/03/05	1	31.80	4	32.90	32.00	-3	6,596	-0.05%
2018/03/02	5	33.01	0	0.00	32.70	5	6,559	0.08%
2018/03/01	41	33.19	2	32.95	34.00	39	6,529	0.60%
2018/02/27	2	33.68	0	0.00	33.40	2	6,471	0.03%
2018/02/26	0	0.00	1	33.45	33.20	-1	6,443	-0.02%
2018/02/23	67	33.00	1	32.90	32.90	66	6,472	1.02%
2018/02/22	2	32.90	1	32.85	32.75	1	6,489	0.02%
2018/02/21	0	0.00	1	33.60	34.00	-1	6,570	-0.02%
2018/02/12	84	31.44	0	0.00	31.60	84	6,738	1.25%
2018/02/09	1	31.00	0	0.00	30.85	1	6,932	0.01%
2018/02/08	0	0.00	6	30.90	32.05	-6	6,939	-0.09%
2018/02/07	0	0.00	1	31.70	31.05	-1	6,913	-0.01%
2018/02/06	1	30.45	5	31.00	31.40	-4	7,059	-0.06%
2018/02/05	0	0.00	1	32.00	31.95	-1	7,244	-0.01%
2018/01/31	2	33.45	0	0.00	33.65	2	7,278	0.03%
2018/01/29	1	34.75	0	0.00	35.55	1	7,250	0.01%
2018/01/26	0	0.00	2	33.28	33.85	-2	7,042	-0.03%
2018/01/25	0	0.00	2	33.10	32.85	-2	7,033	-0.03%
2018/01/24	4	32.29	2	32.48	32.45	2	6,988	0.03%
2018/01/23	7	32.44	0	0.00	32.10	7	7,029	0.10%
2018/01/18	1	32.10	0	0.00	32.40	1	7,059	0.01%
2018/01/17	1	32.80	1	32.60	32.65	0	7,034	0.00%
2018/01/15	0	0.00	2	33.70	33.60	-2	6,962	-0.03%
2018/01/12	2	34.08	0	0.00	33.80	2	6,929	0.03%
2018/01/11	0	0.00	2	32.95	32.70	-2	6,666	-0.03%
2018/01/10	2	32.13	3	32.62	32.00	-1	6,592	-0.02%
2018/01/09	16	32.61	14	32.64	32.20	2	6,553	0.03%
2018/01/05	1	32.10	0	0.00	32.05	1	6,482	0.02%