華夏 (1305)-凱基-城中券商分點個股進出

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
17.95
漲跌
▼0.20
漲幅
-1.10%
成交量
2,153張
產業
上市塑膠類股
603人加入追蹤

立即追蹤
本地時間:14:30

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

華夏 (1305)籌碼相關－凱基-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-城中券商分點個股進出
凱基-城中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	1	18.20	18.15	-1	1,231	-0.08%
2024/04/15	11	18.83	0	0.00	18.75	11	1,211	0.91%
2024/04/10	2	19.05	0	0.00	19.10	2	1,176	0.17%
2024/03/27	0	0.00	17	18.15	18.15	-17	1,077	-1.58%
2024/03/21	0	0.00	6	18.35	18.35	-6	1,128	-0.53%
2024/03/18	0	18.40	0	0.00	18.35	0	1,098	0.00%
2024/03/14	5	19.10	0	0.00	19.05	5	1,057	0.47%
2024/03/08	0	0.00	10	19.20	19.15	-10	1,071	-0.93%
2024/03/04	1	19.95	0	0.00	19.90	1	1,034	0.10%
2024/02/15	0	0.00	1.7	20.23	20.35	-1.7	1,102	-0.15%
2024/02/05	1	20.40	0	0.00	20.35	1	1,108	0.09%
2024/01/29	0	0.00	0.9	21.00	20.85	-0.9	1,189	-0.07%
2024/01/22	5	20.25	0	0.00	20.20	5	1,233	0.41%
2024/01/11	1	21.50	0	0.00	21.55	1	1,383	0.07%
2024/01/09	1	22.00	0	0.00	21.90	1	1,501	0.07%
2024/01/08	0	0.00	1.7	22.26	22.25	-1.7	1,517	-0.11%
2024/01/05	0	0.00	0.1	22.20	22.20	-0.1	1,526	0.00%
2023/12/28	0	0.00	0.5	22.55	22.45	-0.5	1,612	-0.03%
2023/12/25	1	22.20	0	0.00	22.25	1	1,661	0.06%
2023/12/06	10	23.00	0	0.00	23.00	10	2,049	0.49%
2023/12/04	25	23.71	1	23.70	23.75	24	2,160	1.11%
2023/11/21	1	23.40	0	0.00	23.40	1	2,282	0.04%
2023/11/06	0	0.00	1	22.70	22.70	-1	2,453	-0.04%
2023/10/26	5	21.80	0	0.00	21.75	5	3,193	0.16%
2023/10/20	0	0.00	0.9	21.80	21.70	-0.9	3,400	-0.03%
2023/10/19	2	22.33	0	0.00	22.10	2	3,411	0.06%
2023/10/17	1	23.05	10	23.05	23.05	-9	3,277	-0.27%
2023/10/16	10	23.40	0	0.00	23.50	10	3,300	0.30%
2023/10/12	1	23.00	0	0.00	23.00	1	3,341	0.03%
2023/10/05	0	0.00	5	23.60	23.60	-5	3,291	-0.15%
2023/10/04	1	23.50	37	23.45	23.40	-36	3,293	-1.09%
2023/09/22	5	25.65	0	0.00	25.45	5	3,172	0.16%
2023/09/21	1	25.30	0	0.00	25.40	1	3,163	0.03%
2023/09/20	1	26.35	0	0.00	26.10	1	3,145	0.03%
2023/09/19	0	0.00	1	26.65	26.35	-1	3,136	-0.03%
2023/09/14	68	26.43	31	26.34	26.50	37	3,019	1.23%
2023/09/12	1	25.15	0	0.00	25.60	1	2,858	0.03%
2023/09/11	1	25.80	0	0.00	25.70	1	2,803	0.04%
2023/09/08	0	0.00	4	26.08	26.25	-4	2,718	-0.15%
2023/09/05	1	25.00	0	0.00	25.00	1	2,556	0.04%
2023/09/04	0	0.00	1	25.45	25.45	-1	2,531	-0.04%
2023/08/22	1	23.60	1	23.00	23.00	0	2,469	0.00%
2023/08/18	2	23.65	2	23.78	23.80	0	2,462	0.00%
2023/08/04	0	0.00	1.9	25.53	25.40	-1.9	2,050	-0.09%
2023/08/02	20	25.60	20	25.30	25.55	0	1,954	0.00%
2023/08/01	7	24.60	7	24.00	24.60	0	1,685	0.00%
2023/07/27	0	0.00	2	22.85	22.85	-2	1,440	-0.14%
2023/07/24	2	22.00	0	0.00	22.00	2	1,306	0.15%
2023/07/11	1	22.60	0	0.00	22.65	1	1,139	0.09%
2023/07/03	0	0.00	1	23.70	23.65	-1	1,194	-0.08%
2023/06/16	0	0.00	11	24.40	24.25	-11	1,303	-0.84%
2023/06/13	0.2	24.05	1	24.00	24.00	-0.8	1,452	-0.06%
2023/06/05	0	0.00	0	23.95	24.30	0	1,732	0.00%
2023/06/02	0	0.00	2	23.75	23.75	-2	1,752	-0.11%
2023/06/01	6	23.63	0	0.00	23.60	6	1,864	0.32%
2023/05/29	0	0.00	1	23.90	23.85	-1	1,983	-0.05%
2023/05/25	0	0.00	7	24.39	24.20	-7	2,005	-0.35%
2023/05/18	0	0.00	1	23.95	23.95	-1	2,045	-0.05%
2023/05/17	0	0.00	3	24.03	24.15	-3	2,044	-0.15%
2023/05/15	9	23.23	0	0.00	23.20	9	2,041	0.44%
2023/05/10	7	23.55	4.1	23.45	23.80	3	2,083	0.14%
2023/05/05	4	24.25	8	24.21	24.15	-4	2,296	-0.17%
2023/05/04	0	0.00	2	24.33	24.60	-2	2,351	-0.09%
2023/05/03	5	24.10	0	0.00	24.05	5	2,434	0.21%
2023/04/25	0	25.20	0.1	25.20	24.90	-0.1	2,677	0.00%
2023/04/21	5	25.21	12	25.13	25.05	-7	2,853	-0.25%
2023/04/20	0.5	26.00	0	0.00	25.55	0.5	3,105	0.02%
2023/04/19	0.5	26.30	0	0.00	26.15	0.5	3,129	0.02%
2023/04/12	0	0.00	1	27.05	26.95	-1	3,314	-0.03%
2023/03/17	0	0.00	1	26.80	26.75	-1	5,337	-0.02%
2023/03/16	2	25.60	0	0.00	25.60	2	5,254	0.04%
2023/03/15	38	25.75	38	26.19	25.75	0	5,224	0.00%
2023/03/14	0	0.00	10	25.20	26.20	-10	5,205	-0.19%
2023/03/10	2	26.95	0	0.00	26.70	2	5,051	0.04%
2023/03/07	0	0.00	1	28.15	28.35	-1	5,078	-0.02%
2023/03/06	1	28.65	2	28.58	28.20	-1	5,067	-0.02%
2023/03/01	1	27.70	0	0.00	27.70	1	4,870	0.02%
2023/02/24	0	0.00	3	28.65	28.55	-3	4,828	-0.06%
2023/02/20	0	0.00	10	27.68	28.00	-10	4,800	-0.21%
2023/02/15	0	0.00	2	27.50	27.70	-2	4,815	-0.04%
2023/02/14	2	27.85	1	27.90	27.90	1	4,801	0.02%
2023/02/10	0	0.00	0	27.10	26.70	0	4,791	0.00%
2023/02/07	10	27.95	0.1	27.80	27.80	9.9	4,760	0.21%
2023/02/06	0	0.00	1	27.45	27.45	-1	4,745	-0.02%
2023/02/03	4.8	27.88	0.9	27.50	27.20	3.9	4,696	0.08%
2023/02/02	8	28.48	2	28.35	28.35	6	4,543	0.13%
2023/02/01	0	0.00	4	29.09	29.20	-4	4,474	-0.09%
2023/01/30	11	28.73	31	29.42	28.70	-20	4,323	-0.46%
2023/01/17	23	28.91	6	29.18	29.10	17	4,240	0.40%
2023/01/12	15	28.48	27	28.21	28.40	-12	4,116	-0.29%
2023/01/11	12	28.27	20	28.00	28.30	-8	4,036	-0.20%
2023/01/10	32	27.95	14	27.85	28.00	18	3,929	0.46%
2023/01/09	0	0.00	1	26.95	26.80	-1	3,662	-0.03%
2023/01/05	1	26.40	5	26.40	25.80	-4	3,595	-0.11%
2023/01/04	5	26.80	5	26.75	26.75	0	3,532	0.00%
2023/01/03	9	26.84	4	26.64	26.70	5	3,506	0.14%
2022/12/30	1	26.45	1	26.55	26.40	0	3,446	0.00%
2022/12/28	10	27.02	12	26.46	27.10	-2	3,335	-0.06%
2022/12/27	25	26.55	47	27.10	26.55	-22	3,238	-0.68%
2022/12/26	29	26.85	30	26.19	26.90	-1	3,138	-0.03%
2022/12/23	7.4	26.67	14.5	26.01	26.50	-7.1	3,055	-0.23%
2022/12/22	8	25.61	0	0.00	26.20	8	2,820	0.28%
2022/12/20	4	23.50	0	0.00	23.45	4	2,635	0.15%
2022/12/19	12	24.40	12	25.10	24.40	0	2,562	0.00%
2022/12/16	0	0.00	1.1	25.64	25.25	-1.1	2,508	-0.04%
2022/12/15	43	25.85	32	25.88	25.80	11	2,413	0.46%
2022/12/14	29	25.33	25.1	25.44	25.35	4	2,253	0.18%
2022/12/13	30	25.86	31	25.77	25.90	-1	2,115	-0.05%
2022/12/12	8.7	25.15	15	25.08	25.60	-6.3	1,944	-0.32%
2022/12/09	15	24.35	34	23.51	24.35	-19	1,596	-1.19%
2022/12/02	0	0.00	1	22.35	22.30	-1	1,245	-0.08%
2022/12/01	1	22.10	1	22.10	22.10	0	1,228	0.00%
2022/11/30	1	22.75	0	0.00	22.35	1	1,197	0.08%
2022/11/09	0	0.00	6	20.30	20.45	-6	1,079	-0.56%
2022/10/18	0	0.00	8	19.78	19.95	-8	1,365	-0.59%
2022/09/28	10	19.58	0	0.00	19.50	10	1,517	0.66%
2022/09/26	5	20.88	0	0.00	20.65	5	1,471	0.34%
2022/09/23	3	21.70	0	0.00	21.75	3	1,465	0.20%
2022/09/08	0	0.00	5	22.60	23.20	-5	1,468	-0.34%
2022/09/01	0	0.00	0.3	23.31	23.35	-0.3	1,440	-0.02%
2022/08/25	1	24.30	0	0.00	24.30	1	1,440	0.07%
2022/08/24	1	24.50	6	24.08	24.50	-5	1,441	-0.35%
2022/08/18	0	0.00	30	24.00	24.20	-30	1,420	-2.11%
2022/08/15	1	23.95	0	0.00	24.15	1	1,422	0.07%
2022/08/12	5	23.99	0	0.00	23.95	5	1,419	0.35%
2022/08/11	30	23.65	2.3	23.65	23.65	27.7	1,412	1.96%
2022/08/09	2	22.90	0	0.00	23.00	2	1,400	0.14%
2022/08/05	2	22.80	0	0.00	22.85	2	1,382	0.14%
2022/07/29	1	25.15	0	0.00	25.15	1	1,416	0.07%
2022/07/27	1	27.85	5	27.65	27.85	-4	1,352	-0.30%
2022/07/26	10	28.50	0	0.00	28.40	10	1,290	0.77%
2022/07/20	5	28.55	0	0.00	28.15	5	1,283	0.39%
2022/07/14	0	0.00	1	27.15	27.15	-1	1,292	-0.08%
2022/07/12	4	26.01	0	0.00	25.85	4	1,265	0.32%
2022/07/07	0	0.00	1	27.40	28.30	-1	1,222	-0.08%
2022/07/06	2	28.65	13	29.00	28.50	-11	1,206	-0.91%
2022/07/01	6.6	29.84	0	0.00	29.50	6.6	1,296	0.51%
2022/06/27	0	0.00	1	31.60	31.90	-1	1,364	-0.07%
2022/06/22	1.3	30.61	0	0.00	30.15	1.3	1,504	0.09%
2022/06/20	5	30.10	0	0.00	30.10	5	1,671	0.30%
2022/06/17	0.2	31.20	0	0.00	31.20	0.2	1,674	0.01%
2022/06/08	0	0.00	2	32.70	32.85	-2	1,848	-0.11%
2022/06/01	0	0.00	1.2	31.89	31.80	-1.2	2,044	-0.06%
2022/05/26	0	0.00	1	31.10	30.75	-1	2,526	-0.04%
2022/05/24	0	0.00	1	30.80	30.80	-1	2,629	-0.04%
2022/05/20	0	0.00	0.3	31.10	31.10	-0.3	2,740	-0.01%
2022/05/19	1	30.45	0	0.00	30.75	1	2,790	0.04%
2022/05/12	5	29.17	0	0.00	28.85	5	3,237	0.15%
2022/05/09	4	32.23	0	0.00	31.60	4	3,378	0.12%
2022/04/27	3	32.70	0	0.00	32.55	3	3,479	0.09%
2022/04/25	1	33.05	0	0.00	33.10	1	3,560	0.03%
2022/04/20	0	0.00	5	33.60	33.85	-5	3,598	-0.14%
2022/04/15	2	33.45	0	0.00	33.50	2	3,724	0.05%
2022/04/13	2	33.55	1.5	33.72	33.90	0.5	3,968	0.01%
2022/04/12	1	33.35	0	0.00	33.25	1	3,998	0.03%
2022/04/07	2	34.33	0	0.00	34.20	2	4,010	0.05%
2022/03/30	0	0.00	1	35.35	35.35	-1	4,031	-0.02%
2022/03/28	1	35.15	1	35.05	35.50	0	4,145	0.00%
2022/03/25	1	35.90	1	35.95	35.95	0	4,160	0.00%
2022/03/24	0	0.00	2	35.88	35.90	-2	4,090	-0.05%
2022/03/23	0	0.00	8	35.44	35.55	-8	4,031	-0.20%
2022/03/22	1	35.05	0	0.00	34.95	1	3,982	0.03%
2022/03/21	2	35.23	0	0.00	35.15	2	4,003	0.05%
2022/03/18	5	34.70	1	34.90	34.70	4	4,014	0.10%
2022/03/15	4	33.90	0	0.00	33.80	4	4,108	0.10%
2022/03/14	1	34.30	0	0.00	34.15	1	4,155	0.02%
2022/03/11	2	34.18	1	34.15	34.20	1	4,189	0.02%
2022/03/09	2	33.93	2	34.13	34.00	0	4,225	0.00%
2022/03/08	1	33.80	0.2	34.20	33.70	0.9	4,261	0.02%
2022/03/07	2	34.70	12	34.89	34.60	-10	4,226	-0.24%
2022/03/04	6.3	35.68	0	0.00	35.60	6.3	4,253	0.15%
2022/03/03	3	35.85	12	36.12	36.25	-9	4,266	-0.21%
2022/03/02	1	35.65	7	35.42	35.45	-6	4,168	-0.14%
2022/03/01	0	0.00	1	35.65	35.60	-1	4,205	-0.02%
2022/02/25	5	34.40	0	0.00	34.55	5	4,292	0.12%
2022/02/24	1	34.45	5	34.25	34.20	-4	4,334	-0.09%
2022/02/23	0	0.00	2	35.05	35.05	-2	4,351	-0.05%
2022/02/22	0	0.00	1	35.35	34.90	-1	4,492	-0.02%
2022/02/18	1	35.15	0	0.00	35.15	1	4,592	0.02%
2022/02/16	0	0.00	11	35.08	35.35	-11	4,720	-0.23%
2022/02/15	0	0.00	0.1	35.25	35.25	-0.1	4,848	0.00%
2022/02/14	13	36.00	11	36.02	35.55	2	4,982	0.04%
2022/02/11	16	35.73	8	35.61	35.65	8	5,007	0.16%
2022/02/10	4	35.03	0	0.00	35.10	4	4,961	0.08%
2022/02/07	1	34.15	1	34.25	34.30	0	5,345	0.00%
2022/01/21	1	34.25	2	34.30	33.90	-1	5,853	-0.02%
2022/01/20	2	34.30	2	34.38	34.25	0	5,975	0.00%
2022/01/19	4	34.54	4	34.68	34.20	0	6,055	0.00%
2022/01/18	2	34.40	1	34.40	34.25	1	6,154	0.02%
2022/01/17	1	33.80	2	33.78	33.80	-1	6,283	-0.02%
2022/01/13	2	33.90	1	34.00	34.00	1	6,756	0.01%
2022/01/10	0	0.00	1	34.25	33.80	-1	7,561	-0.01%
2022/01/07	4	35.43	3	35.45	34.75	1	7,773	0.01%
2022/01/06	0	0.00	1	35.15	35.00	-1	8,183	-0.01%
2021/12/22	52	34.74	54	34.67	34.65	-2	16,436	-0.01%
2021/12/17	3	33.40	0	0.00	33.45	3	19,143	0.02%
2021/12/16	1	33.35	2	33.35	33.30	-1	19,482	-0.01%
2021/12/14	2	33.73	0	0.00	33.50	2	19,983	0.01%
2021/12/08	1	35.00	3	35.02	34.90	-2	20,189	-0.01%
2021/12/06	2	34.18	1	34.45	34.65	1	20,117	0.00%
2021/11/30	0	0.00	2	33.95	33.90	-2	20,191	-0.01%
2021/11/29	1	33.95	4	33.76	34.15	-3	20,235	-0.01%
2021/11/26	2	35.20	1	35.50	35.15	1	20,251	0.00%
2021/11/25	4.5	36.06	2	36.18	35.75	2.5	20,268	0.01%
2021/11/24	5	35.43	0	0.00	35.90	5	20,156	0.02%
2021/11/22	1	34.90	0	0.00	34.85	1	20,073	0.00%
2021/11/19	4	35.15	3	35.50	35.00	1	20,029	0.00%
2021/11/18	3	34.90	0	0.00	35.05	3	19,973	0.02%
2021/11/17	2	35.15	1	35.20	35.00	1	19,924	0.01%
2021/11/16	7	35.33	0	0.00	35.35	7	19,846	0.04%
2021/11/15	2	35.58	1	35.60	35.50	1	19,865	0.01%
2021/11/12	32	36.24	6	36.31	35.90	26	19,827	0.13%
2021/11/11	1.3	35.91	10	36.25	35.75	-8.7	19,643	-0.04%
2021/11/10	26	36.49	2	36.93	36.15	24	19,500	0.12%
2021/11/09	5.2	36.41	0	0.00	36.50	5.2	19,246	0.03%
2021/11/08	1.5	36.91	1	37.20	36.30	0.5	19,157	0.00%
2021/11/05	1	36.95	1	36.95	36.90	0	18,943	0.00%
2021/11/03	3	36.60	3	36.43	36.50	0	18,843	0.00%
2021/11/02	11	36.62	6	36.30	36.30	5	18,774	0.03%
2021/11/01	1	37.55	5	37.37	37.25	-4	18,807	-0.02%
2021/10/29	2	37.20	2	37.03	37.15	0	18,740	0.00%
2021/10/28	1.4	36.76	1.2	36.64	36.75	0.2	18,731	0.00%
2021/10/27	8	37.38	16	37.07	37.40	-8	18,723	-0.04%
2021/10/26	20	37.12	20	37.83	37.10	0	18,806	0.00%
2021/10/25	4	38.15	4	37.65	38.15	0	18,698	0.00%
2021/10/22	18	37.59	17.5	39.12	37.45	0.5	18,631	0.00%
2021/10/21	9.5	39.32	6	38.88	39.35	3.5	18,376	0.02%
2021/10/20	19	38.86	22	39.53	38.85	-3	18,247	-0.02%
2021/10/19	10	40.05	13	39.98	40.05	-3	18,122	-0.02%
2021/10/18	30	40.04	29	40.14	39.90	1	17,952	0.01%
2021/10/15	6	39.73	8.1	39.67	39.35	-2.1	17,673	-0.01%
2021/10/14	45	39.31	52	40.24	39.50	-7	17,490	-0.04%
2021/10/13	39	41.78	32	42.37	41.40	7	16,976	0.04%
2021/10/12	146.5	43.92	138	43.45	42.45	8.5	16,720	0.05%	大買/大賣/
2021/10/08	26	43.30	21	44.74	43.20	5	16,080	0.03%
2021/10/07	75.9	44.28	64.6	43.37	44.50	11.3	15,724	0.07%
2021/10/06	49	44.18	51	44.84	43.95	-2	15,314	-0.01%
2021/10/05	22	43.09	23	44.64	45.10	-1	14,841	-0.01%
2021/10/04	81	43.86	83	45.44	43.20	-2	14,349	-0.01%
2021/10/01	123	44.42	131	44.46	44.45	-8	13,867	-0.06%	大買/大賣/
2021/09/30	100	46.28	101	46.32	46.30	-1	13,336	-0.01%	大賣/
2021/09/29	191	44.74	222.1	45.37	46.15	-31.1	12,071	-0.26%	大買/大賣/
2021/09/28	192	43.16	257	43.36	43.95	-65	9,851	-0.66%	大買/大賣/
2021/09/27	111.5	42.04	93	41.42	43.10	18.5	10,849	0.17%	大買/
2021/09/24	121	39.15	123	38.51	39.30	-2	10,371	-0.02%	大買/大賣/
2021/09/23	86	37.66	110	37.95	38.50	-24	10,127	-0.24%	大賣/
2021/09/22	13	36.10	8.5	36.10	36.30	4.6	9,916	0.05%
2021/09/17	56	35.62	31	35.86	36.10	25	9,856	0.25%
2021/09/16	20	35.48	7	35.59	35.50	13	9,546	0.14%
2021/09/15	3	35.27	1	35.00	35.00	2	9,383	0.02%
2021/09/14	0	0.00	0	35.50	35.30	0	9,400	0.00%
2021/09/13	1	35.40	1	35.70	35.55	0	9,457	0.00%
2021/09/10	10	35.15	0	0.00	35.20	10	9,522	0.11%
2021/09/08	1	34.80	1	35.10	34.60	0	9,607	0.00%
2021/09/07	2	35.48	2	35.35	35.30	0	9,788	0.00%
2021/09/06	0	0.00	5	35.30	34.95	-5	9,829	-0.05%
2021/09/03	5	36.09	12	35.84	35.85	-7	9,820	-0.07%
2021/09/02	6	35.41	3	35.23	35.10	3	9,893	0.03%
2021/09/01	12	39.43	2	39.33	39.40	10	9,867	0.10%
2021/08/31	2	39.30	16	39.36	39.50	-14	9,833	-0.14%
2021/08/30	2	39.25	3	39.50	39.30	-1	9,958	-0.01%
2021/08/26	0	0.00	4	39.15	39.10	-4	10,416	-0.04%
2021/08/25	1	38.55	1	38.30	38.65	0	11,046	0.00%
2021/08/24	3	38.73	3	38.75	38.60	0	11,173	0.00%
2021/08/23	0	0.00	1.1	38.20	38.00	-1.1	11,436	-0.01%
2021/08/20	2	36.90	2	36.98	36.80	0	11,591	0.00%
2021/08/19	9	36.94	13	37.03	36.55	-4	11,668	-0.03%
2021/08/18	5	35.84	5	35.92	36.30	0	12,004	0.00%
2021/08/17	1	36.55	7	36.02	35.80	-6	12,333	-0.05%
2021/08/16	1	36.30	1	36.15	36.40	0	12,405	0.00%
2021/08/13	4	37.41	3	37.33	37.05	1	12,531	0.01%
2021/08/11	3	37.88	5	37.89	37.60	-2	12,735	-0.02%
2021/08/10	2	38.23	3	38.03	38.40	-1	12,857	-0.01%
2021/08/09	0	0.00	2	38.20	38.10	-2	12,979	-0.02%
2021/08/06	0	0.00	7.2	38.44	38.65	-7.2	13,103	-0.06%
2021/08/05	0	0.00	11	38.67	38.35	-11	13,204	-0.08%
2021/08/04	0	0.00	1	40.30	39.90	-1	13,244	-0.01%
2021/08/03	1	39.90	1	39.90	39.85	0	13,479	0.00%
2021/08/02	5	40.40	3	40.15	40.55	2	13,761	0.01%
2021/07/30	9	39.66	4	39.65	39.70	5	14,299	0.03%
2021/07/29	4	39.09	0	0.00	39.10	4	14,485	0.03%
2021/07/28	4	38.74	12	38.65	38.80	-8	14,616	-0.05%
2021/07/27	2	38.98	0	0.00	38.50	2	14,856	0.01%
2021/07/26	1	39.00	3	39.10	39.00	-2	15,191	-0.01%
2021/07/23	1	38.40	1	38.45	39.10	0	15,448	0.00%
2021/07/22	0	0.00	5	38.30	37.90	-5	15,475	-0.03%
2021/07/21	0	0.00	11	37.68	37.65	-11	15,590	-0.07%
2021/07/16	0	0.00	4	39.10	38.80	-4	16,273	-0.02%
2021/07/14	0	0.00	2	37.55	37.70	-2	16,735	-0.01%
2021/07/13	11	37.63	3	37.60	37.35	8	17,169	0.05%
2021/07/12	14	38.35	0	0.00	38.30	14	17,598	0.08%
2021/07/09	0	0.00	2	39.00	38.70	-2	18,127	-0.01%
2021/07/08	8	38.73	8	38.74	38.85	0	18,268	0.00%
2021/07/07	14	38.32	1	38.95	38.15	13	18,376	0.07%
2021/07/06	6	38.69	4	39.16	39.20	2	18,553	0.01%
2021/07/05	14	39.24	55	39.20	39.20	-41	18,734	-0.22%
2021/07/02	101	42.96	73.3	43.58	39.05	27.7	18,592	0.15%	大買/
2021/07/01	107	39.65	141	41.01	41.60	-34	16,770	-0.20%	大買/大賣/
2021/06/30	6	37.70	2	37.53	37.85	4	16,020	0.02%
2021/06/29	0	0.00	2	37.63	37.00	-2	16,016	-0.01%
2021/06/28	0	0.00	10	37.20	37.20	-10	16,233	-0.06%
2021/06/24	0	0.00	2	36.30	36.90	-2	16,599	-0.01%
2021/06/23	1	36.80	1	36.20	36.25	0	16,759	0.00%
2021/06/21	25	35.26	1	35.65	35.20	24	17,031	0.14%
2021/06/17	2	36.80	0	0.00	36.80	2	17,349	0.01%
2021/06/16	19	36.97	13	36.65	36.50	6	17,461	0.03%
2021/06/15	15	36.07	10	36.35	36.45	5	17,428	0.03%
2021/06/10	6	35.48	11	35.93	36.45	-5	17,662	-0.03%
2021/06/09	2	37.10	0	0.00	36.50	2	17,718	0.01%
2021/06/08	8	37.07	7	37.02	37.05	1	17,866	0.01%
2021/06/07	5	36.50	0	37.20	37.20	5	18,242	0.03%
2021/06/04	25	37.57	12	37.39	37.45	13	18,638	0.07%
2021/06/03	55	36.97	5	37.49	37.10	50	19,392	0.26%
2021/06/02	8	38.08	24.1	37.13	36.60	-16.1	20,601	-0.08%
2021/06/01	6	35.34	7	35.44	35.90	-1	20,663	0.00%
2021/05/31	15	36.16	10	35.50	35.60	5	21,267	0.02%
2021/05/28	10	35.00	10	35.05	34.85	0	21,037	0.00%
2021/05/26	27	34.15	27	34.16	34.05	0	21,248	0.00%
2021/05/25	15	34.63	16	35.50	35.50	-1	21,140	0.00%
2021/05/21	1	32.35	1.8	32.19	32.25	-0.8	22,278	0.00%
2021/05/20	0.1	30.90	2	32.50	30.85	-1.9	22,314	-0.01%
2021/05/18	5	31.05	5	31.19	31.65	0	22,487	0.00%
2021/05/17	1	30.60	2	30.33	29.00	-1	22,431	0.00%
2021/05/14	24	32.43	1	32.10	31.80	23	22,296	0.10%
2021/05/12	2	31.80	12	32.46	32.20	-10	22,025	-0.05%
2021/05/11	22	35.19	7	35.51	35.00	15	21,745	0.07%
2021/05/10	100	35.99	102	36.59	36.90	-2	21,516	-0.01%	大賣/
2021/05/07	13	36.55	6	36.56	36.55	7	21,201	0.03%
2021/05/06	9	40.94	9	41.19	39.75	0	20,640	0.00%
2021/05/05	0	0.00	7	40.08	39.85	-7	20,309	-0.03%
2021/05/04	6	39.26	22	41.99	39.05	-16	20,186	-0.08%
2021/05/03	15	44.36	21	43.89	43.15	-6	19,931	-0.03%
2021/04/29	0	0.00	4	43.10	43.75	-4	19,648	-0.02%
2021/04/28	7	41.91	1.5	42.52	42.20	5.5	19,415	0.03%
2021/04/26	0	0.00	12	42.59	42.90	-12	19,333	-0.06%
2021/04/23	39	42.28	14	42.23	42.15	25	19,330	0.13%
2021/04/22	59.5	45.10	84	44.73	43.90	-24.5	19,196	-0.13%
2021/04/21	2	43.03	4	43.29	43.85	-2	18,650	-0.01%
2021/04/20	15	43.72	19	44.04	43.50	-4	18,536	-0.02%
2021/04/19	56.5	44.95	39.3	43.28	45.40	17.2	18,243	0.09%
2021/04/16	44	40.51	17.5	41.74	41.85	26.5	17,802	0.15%
2021/04/15	56.8	39.26	89.1	39.75	39.70	-32.4	17,843	-0.18%
2021/04/14	7	37.66	21	38.41	37.75	-14	17,911	-0.08%
2021/04/13	10	38.10	3	38.80	38.20	7	17,898	0.04%
2021/04/12	7.5	39.05	11.1	39.15	38.80	-3.6	17,800	-0.02%
2021/04/09	14	37.59	12	37.73	37.60	2	17,620	0.01%
2021/04/07	1	36.45	0	0.00	36.60	1	17,749	0.01%
2021/04/06	9	36.84	24	36.78	37.05	-15	17,717	-0.08%
2021/04/01	5	36.81	69	36.56	36.70	-64	17,629	-0.36%
2021/03/31	40	36.30	24	36.91	37.30	16	17,516	0.09%
2021/03/30	0	0.00	13	35.71	36.20	-13	17,267	-0.08%
2021/03/29	25	35.59	12	36.21	35.15	13	17,241	0.08%
2021/03/26	4	34.96	8	34.71	34.75	-4	17,774	-0.02%
2021/03/25	56	35.38	16	34.72	34.20	40	17,695	0.23%
2021/03/24	8	34.68	5.1	34.30	34.60	2.9	17,537	0.02%
2021/03/23	8	34.23	56	34.05	33.85	-48	17,399	-0.28%
2021/03/22	12	33.67	2	33.58	33.80	10	17,312	0.06%
2021/03/19	2	33.23	4	33.33	33.20	-2	17,702	-0.01%
2021/03/18	19	33.36	6	33.26	33.50	13	17,826	0.07%
2021/03/17	2	32.90	3	32.83	32.85	-1	17,767	-0.01%
2021/03/16	3	33.10	6	32.95	33.05	-3	17,849	-0.02%
2021/03/15	8	33.36	0	0.00	33.40	8	17,647	0.05%
2021/03/12	11	32.99	1	33.30	33.40	10	17,469	0.06%
2021/03/11	21.3	33.13	8	33.01	33.05	13.3	17,334	0.08%
2021/03/10	53	33.01	15	33.31	33.55	38	17,100	0.22%
2021/03/09	49.1	32.80	22	32.50	32.75	27.1	16,543	0.16%
2021/03/08	57	32.49	176	32.99	33.20	-119	15,618	-0.76%	大賣/鉅額交易
2021/03/05	134.5	31.30	26	30.69	30.30	108.5	14,299	0.76%	大買/鉅額交易
2021/03/04	30	29.39	134.1	30.59	30.80	-104.1	13,634	-0.76%	大賣/鉅額交易
2021/03/03	1	28.80	0	0.00	28.90	1	12,912	0.01%
2021/03/02	10	29.10	7	28.39	28.50	3	12,833	0.02%
2021/02/26	102	29.37	1	29.45	29.55	101	12,619	0.80%	大買/鉅額交易
2021/02/25	2	29.13	35	28.82	29.05	-33	12,458	-0.26%
2021/02/24	59	29.14	29	29.74	28.20	30	12,239	0.25%
2021/02/23	9	28.74	36.1	27.94	29.85	-27.1	11,405	-0.24%
2021/02/22	6	26.62	2.1	26.96	27.15	3.9	10,711	0.04%
2021/02/19	1	26.80	1	26.70	26.70	0	10,613	0.00%
2021/02/18	14	26.15	6	25.77	26.00	8	10,517	0.08%
2021/02/04	0	0.00	0.4	23.60	23.60	-0.4	10,601	0.00%
2021/02/03	1	23.85	0	0.00	23.90	1	11,083	0.01%
2021/02/02	1	23.35	10	23.30	23.65	-9	11,234	-0.08%
2021/02/01	6	22.75	0	0.00	23.40	6	11,368	0.05%
2021/01/29	5	22.95	5	23.00	23.00	0	11,407	0.00%
2021/01/27	10	23.50	0	0.00	23.60	10	11,431	0.09%
2021/01/25	1	24.00	0	0.00	24.05	1	11,560	0.01%
2021/01/19	5	25.18	14	25.09	24.75	-9	11,856	-0.08%
2021/01/18	3	24.80	3	24.68	24.60	0	11,897	0.00%
2021/01/15	2	25.78	1	25.70	25.55	1	11,857	0.01%
2021/01/14	2	26.45	5	26.39	26.45	-3	11,857	-0.03%
2021/01/13	6	26.88	8	27.11	26.70	-2	11,852	-0.02%
2021/01/12	8	26.86	6	27.18	26.80	2	11,835	0.02%
2021/01/11	2	27.78	4	27.58	27.45	-2	11,797	-0.02%
2021/01/08	37	27.23	37	27.49	27.60	0	12,139	0.00%
2021/01/07	6	27.16	16	27.34	27.80	-10	11,721	-0.09%
2021/01/06	6	25.53	8	25.98	25.30	-2	11,316	-0.02%
2021/01/05	3	25.25	17	25.11	25.40	-14	11,280	-0.12%
2021/01/04	6	25.80	67	25.60	25.75	-61	11,234	-0.54%
2020/12/31	50	25.59	6	25.43	25.45	44	11,063	0.40%
2020/12/30	19	25.26	16	25.29	24.70	3	10,787	0.03%
2020/12/29	10	24.88	19	25.08	24.90	-9	10,551	-0.09%
2020/12/28	5	24.47	18	24.49	24.70	-13	10,456	-0.12%
2020/12/25	1	24.35	3	24.45	24.50	-2	10,374	-0.02%
2020/12/23	3	24.70	8	24.59	24.15	-5	10,293	-0.05%
2020/12/22	70	24.89	112.3	25.33	23.90	-42.3	10,240	-0.41%	大賣/
2020/12/21	8	23.26	1	23.65	23.65	7	9,761	0.07%
2020/12/18	2	22.95	0	0.00	22.90	2	9,782	0.02%
2020/12/17	0.2	23.20	0	0.00	23.20	0.2	9,962	0.00%
2020/12/16	14	23.60	3	23.58	23.65	11	10,263	0.11%
2020/12/15	39	23.82	26.5	23.60	23.35	12.5	10,737	0.12%
2020/12/14	2	24.75	10	24.49	25.00	-8	10,800	-0.07%
2020/12/11	3	23.83	1	23.60	23.70	2	10,830	0.02%
2020/12/10	3	23.70	5	23.86	23.55	-2	11,161	-0.02%
2020/12/09	10	23.25	1	23.15	23.00	9	11,227	0.08%
2020/12/08	0	0.00	3	23.20	23.15	-3	12,079	-0.02%
2020/12/04	1	23.20	3	23.55	23.60	-2	12,743	-0.02%
2020/12/02	2	23.20	0	0.00	22.55	2	12,928	0.02%
2020/12/01	15	23.50	15	23.30	23.15	0	12,826	0.00%
2020/11/30	3	23.47	8	23.71	23.80	-5	12,732	-0.04%
2020/11/26	0	0.00	1	23.15	23.15	-1	12,650	-0.01%
2020/11/25	0	0.00	1	23.00	23.00	-1	12,613	-0.01%
2020/11/24	3	23.00	2	22.80	22.80	1	12,566	0.01%
2020/11/23	0	0.00	5.3	23.10	23.35	-5.3	12,514	-0.04%
2020/11/20	2	22.90	7	22.66	22.80	-5	12,438	-0.04%
2020/11/19	0	0.00	13	22.72	22.85	-13	12,445	-0.10%
2020/11/18	4	23.08	4	22.85	22.85	0	12,469	0.00%
2020/11/16	6	22.55	2	22.50	22.80	4	12,582	0.03%
2020/11/13	2	23.25	2	23.10	23.10	0	12,481	0.00%
2020/11/12	5	23.58	11	23.23	23.45	-6	12,626	-0.05%
2020/11/11	60	23.63	32.8	24.32	23.95	27.2	12,531	0.22%
2020/11/10	5	23.08	8.3	23.09	23.20	-3.3	12,053	-0.03%
2020/11/09	23	22.85	2	22.78	22.95	21	11,838	0.18%
2020/11/06	0	0.00	0	22.15	22.25	0	11,664	0.00%
2020/11/05	0	0.00	3	22.15	22.20	-3	11,580	-0.03%
2020/11/04	1	22.65	12	22.48	22.45	-11	11,504	-0.10%
2020/11/03	10	22.55	6	22.61	22.40	4	11,397	0.04%
2020/11/02	3	22.15	11	22.22	22.20	-8	11,280	-0.07%
2020/10/30	5	22.60	17	22.33	21.85	-12	11,172	-0.11%
2020/10/29	11	22.35	0	0.00	22.50	11	11,001	0.10%
2020/10/28	3	22.43	0	0.00	22.15	3	10,884	0.03%
2020/10/27	9	22.39	12	22.21	22.10	-3	10,722	-0.03%
2020/10/26	4	22.15	8	22.03	21.80	-4	10,449	-0.04%
2020/10/23	11	21.71	3	21.87	21.65	8	10,299	0.08%
2020/10/22	0	0.00	1	21.50	21.25	-1	10,209	-0.01%
2020/10/21	1	21.50	0.2	21.35	21.45	0.8	10,110	0.01%
2020/10/20	0	0.00	15	21.30	21.15	-15	10,058	-0.15%
2020/10/19	0	0.00	2	21.60	21.60	-2	10,002	-0.02%
2020/10/16	18	22.03	13	22.48	21.50	5	9,939	0.05%
2020/10/15	1	21.95	3	21.90	21.90	-2	9,479	-0.02%
2020/10/14	0	0.00	32	21.08	21.70	-32	9,276	-0.34%
2020/10/13	1	20.35	11	20.83	20.55	-10	8,991	-0.11%
2020/10/12	5	20.40	7	20.34	20.35	-2	8,798	-0.02%
2020/10/08	2	20.00	7	20.04	20.00	-5	8,727	-0.06%
2020/10/07	0	0.00	4	20.00	20.00	-4	8,717	-0.05%
2020/10/06	11	20.03	5	19.93	20.05	6	8,698	0.07%
2020/10/05	2	19.80	7	19.94	19.75	-5	8,660	-0.06%
2020/09/30	1	19.20	0	0.00	19.45	1	8,616	0.01%
2020/09/29	0	0.00	5	19.40	19.40	-5	8,600	-0.06%
2020/09/28	2	19.35	2	19.13	19.65	0	8,546	0.00%
2020/09/25	11	19.32	8.1	19.57	18.90	2.9	8,516	0.03%
2020/09/24	20	19.59	2	19.55	19.25	18	8,326	0.22%
2020/09/23	8	20.80	52	20.56	20.80	-44	8,001	-0.55%
2020/09/22	8	21.25	14.2	21.00	21.45	-6.2	7,815	-0.08%
2020/09/21	15	21.82	7	21.96	21.70	8	7,557	0.11%
2020/09/18	11	21.95	13	22.09	21.90	-2	7,176	-0.03%
2020/09/17	31	21.20	45	21.68	22.45	-14	6,583	-0.21%
2020/09/16	19	20.94	7	20.89	20.80	12	5,838	0.21%
2020/09/15	12	20.55	19	20.97	22.00	-7	5,536	-0.13%
2020/09/14	7	20.66	4.1	20.49	20.55	2.9	5,082	0.06%
2020/09/11	83	21.68	48	21.92	21.00	35	4,814	0.73%
2020/09/10	0	0.00	34	21.07	21.50	-34	3,904	-0.87%
2020/09/08	23	20.08	0	0.00	19.65	23	3,089	0.74%
2020/09/07	71	20.54	13.5	20.23	20.20	57.5	2,992	1.92%
2020/09/04	0	0.00	0.1	19.05	19.00	-0.1	2,709	-0.01%
2020/09/02	3	18.83	0	0.00	18.95	3	2,691	0.11%
2020/09/01	2	18.65	0	0.00	18.65	2	2,688	0.07%
2020/08/28	1	19.30	0	0.00	19.25	1	2,748	0.04%
2020/08/26	2	19.75	2	19.70	19.70	0	2,759	0.00%
2020/08/25	1	19.85	0	0.00	19.80	1	2,766	0.04%
2020/08/24	3	19.70	3	20.05	19.95	0	2,729	0.00%
2020/08/21	3	19.55	1.2	19.53	19.70	1.8	2,677	0.07%
2020/08/20	18	19.61	24	19.48	19.30	-6	2,571	-0.23%
2020/08/19	6	19.40	10	19.76	19.40	-4	2,435	-0.16%
2020/08/18	13	19.50	3	19.70	19.45	10	2,370	0.42%
2020/08/17	4	18.60	8	18.70	18.80	-4	2,200	-0.18%
2020/08/14	0	0.00	5	17.50	18.10	-5	2,122	-0.24%
2020/08/11	0	0.00	1	18.05	17.95	-1	2,534	-0.04%
2020/08/06	23	17.70	0	0.00	17.70	23	2,614	0.88%
2020/08/03	0	0.00	30	17.10	17.15	-30	2,746	-1.09%
2020/07/29	0	0.00	5	17.20	17.20	-5	2,960	-0.17%
2020/07/28	2	16.90	0	0.00	16.75	2	3,003	0.07%
2020/07/24	0	0.00	5	17.75	17.75	-5	3,109	-0.16%
2020/07/22	0	0.00	1	19.25	19.20	-1	3,089	-0.03%
2020/07/21	9	19.05	0	0.00	19.10	9	3,063	0.29%
2020/07/17	1	19.10	0	0.00	19.10	1	3,073	0.03%
2020/07/16	20	19.18	4	19.35	19.30	16	3,097	0.52%
2020/07/15	8	19.15	0	0.00	19.15	8	3,116	0.26%
2020/07/14	1	19.15	0.7	19.10	19.10	0.3	3,185	0.01%
2020/07/06	2	19.35	0	0.00	19.45	2	3,327	0.06%
2020/07/01	2	19.00	0	0.00	19.05	2	3,378	0.06%
2020/06/30	1	18.80	4	18.80	18.95	-3	3,388	-0.09%
2020/06/29	0	0.00	1	18.75	18.85	-1	3,423	-0.03%
2020/06/23	5	18.95	0	0.00	18.95	5	3,508	0.14%
2020/06/16	0	0.00	0.6	19.00	19.05	-0.6	3,630	-0.02%
2020/06/15	1	18.80	3	19.12	18.80	-2	3,700	-0.05%
2020/06/12	2	18.55	8	18.70	18.70	-6	3,759	-0.16%
2020/06/11	1	19.00	10	19.13	18.90	-9	3,772	-0.24%
2020/06/10	0	0.00	6	19.45	19.40	-6	3,726	-0.16%
2020/06/09	0	0.00	10	19.45	19.55	-10	3,734	-0.27%
2020/06/05	24	19.41	0	0.00	19.45	24	3,713	0.65%
2020/06/04	0	0.00	4	19.45	19.50	-4	3,651	-0.11%
2020/06/03	5	19.65	0	0.00	19.60	5	3,617	0.14%
2020/06/02	10	19.43	5	19.40	19.40	5	3,557	0.14%
2020/06/01	0	0.00	3	19.55	19.35	-3	3,531	-0.08%
2020/05/29	2	19.10	11	19.15	19.00	-9	3,495	-0.26%
2020/05/28	10	19.35	2	19.50	19.20	8	3,475	0.23%
2020/05/27	11	19.45	0	0.00	19.45	11	3,454	0.32%
2020/05/26	14	19.57	17	19.62	19.40	-3	3,424	-0.09%
2020/05/25	3	19.00	1	19.00	19.00	2	3,347	0.06%
2020/05/22	6	19.13	10	19.60	19.00	-4	3,304	-0.12%
2020/05/21	13	19.35	1	19.25	19.35	12	3,226	0.37%
2020/05/20	21	19.38	2	19.60	19.20	19	3,183	0.60%
2020/05/19	24	19.86	9	19.51	19.90	15	3,085	0.49%
2020/05/18	2	18.38	0	0.00	18.50	2	2,803	0.07%
2020/05/13	3	17.78	0	0.00	18.00	3	2,683	0.11%
2020/05/11	3	18.15	0	0.00	18.15	3	2,644	0.11%
2020/05/08	3	18.65	0	0.00	18.60	3	2,566	0.12%
2020/05/07	0	0.00	4	19.00	19.05	-4	2,522	-0.16%
2020/05/06	0	0.00	9	19.04	18.80	-9	2,476	-0.36%
2020/05/05	2	18.10	2	18.25	18.15	0	2,352	0.00%
2020/05/04	2	17.73	0	0.00	17.75	2	2,310	0.09%
2020/04/30	2	17.78	11	17.97	18.20	-9	2,272	-0.40%
2020/04/29	0	0.00	1	17.00	17.15	-1	2,190	-0.05%
2020/04/28	1	16.40	0	0.00	16.65	1	2,152	0.05%
2020/04/27	2	16.35	3.1	16.49	16.45	-1.1	2,163	-0.05%
2020/04/22	10	15.78	11	15.70	16.05	-1	2,099	-0.05%
2020/04/17	1	16.45	1	16.70	16.40	0	2,008	0.00%
2020/04/16	2	16.58	0	0.00	16.65	2	1,950	0.10%
2020/04/15	5	17.00	3	16.90	16.95	2	1,905	0.10%
2020/04/14	0	0.00	1	16.85	16.90	-1	1,892	-0.05%
2020/04/13	1	16.75	0	0.00	16.80	1	1,883	0.05%
2020/04/10	0	0.00	1	16.25	16.25	-1	1,913	-0.05%
2020/04/09	29	15.69	29	15.45	15.75	0	1,903	0.00%
2020/04/08	1	14.85	10	15.30	15.35	-9	1,876	-0.48%
2020/04/07	0	0.00	10	14.85	14.90	-10	1,837	-0.54%
2020/04/06	13	14.64	4	14.36	14.75	9	1,799	0.50%
2020/04/01	1	14.00	0	0.00	14.10	1	1,750	0.06%
2020/03/31	0	0.00	1	14.15	14.15	-1	1,731	-0.06%
2020/03/26	4	13.68	0	0.00	13.55	4	1,596	0.25%
2020/03/25	3	13.95	0	0.00	14.00	3	1,546	0.19%
2020/03/24	0	0.00	20	13.05	13.10	-20	1,497	-1.34%
2020/03/20	30	12.63	0	0.00	12.70	30	1,474	2.03%
2020/03/19	2.1	11.98	0	0.00	11.65	2.1	1,406	0.15%
2020/03/18	3	13.05	2	12.95	12.90	1	1,338	0.07%
2020/03/17	4.9	14.01	1	14.55	14.10	3.9	1,246	0.31%
2020/03/16	2	16.50	0	0.00	15.50	2	1,173	0.17%
2020/03/13	1	16.60	13	16.15	16.60	-12	1,139	-1.05%
2020/03/12	2	18.30	0	0.00	17.80	2	1,091	0.18%
2020/03/11	2	18.90	0	0.00	18.90	2	1,067	0.19%
2020/03/10	2	18.50	0	0.00	18.90	2	1,057	0.19%
2020/03/09	1	18.90	0	0.00	18.80	1	1,052	0.10%
2020/03/04	1	19.45	0	0.00	19.55	1	1,022	0.10%
2020/02/26	2	19.10	0	0.00	19.35	2	1,023	0.20%
2020/02/21	0	0.00	2	19.70	19.65	-2	1,036	-0.19%
2020/02/17	2	18.95	0	0.00	18.95	2	1,181	0.17%
2020/02/14	4	19.05	0	0.00	19.05	4	1,201	0.33%
2020/02/13	2	19.15	0	0.00	19.05	2	1,206	0.17%
2020/02/12	0	0.00	1	19.05	19.10	-1	1,250	-0.08%
2020/02/11	2	19.00	0	0.00	19.00	2	1,322	0.15%
2020/02/06	0	0.00	2	19.20	19.20	-2	1,447	-0.14%
2020/02/03	2	18.50	0	0.00	18.50	2	1,542	0.13%
2020/01/31	3	19.18	60	19.27	19.10	-57	1,579	-3.61%
2020/01/20	0	0.00	65	20.75	20.75	-65	1,726	-3.77%
2020/01/15	1	20.95	0	0.00	21.10	1	1,906	0.05%
2020/01/10	0	0.00	28	21.01	21.05	-28	2,073	-1.35%
2020/01/09	1	21.35	14	21.37	21.35	-13	2,074	-0.63%
2020/01/07	0	0.00	2	21.65	21.60	-2	2,084	-0.10%
2020/01/06	2	22.05	5	22.20	22.00	-3	2,072	-0.14%
2020/01/03	31	21.55	5	21.80	21.80	26	2,007	1.30%
2020/01/02	0	0.00	1	21.20	21.15	-1	1,974	-0.05%
2019/12/31	2	20.85	0	0.00	20.80	2	1,982	0.10%
2019/12/23	10	21.25	1	21.35	21.25	9	2,028	0.44%
2019/12/20	1	21.15	1	21.20	21.20	0	2,041	0.00%
2019/12/13	10	20.90	0	0.00	21.00	10	2,187	0.46%
2019/12/11	5	20.60	0	0.00	20.55	5	2,376	0.21%
2019/12/05	3	20.48	0	0.00	20.45	3	2,397	0.13%
2019/11/28	0	0.00	6	21.28	21.25	-6	2,454	-0.24%
2019/11/19	4	21.60	5.4	21.45	21.90	-1.4	2,456	-0.06%
2019/11/18	1	21.50	3	21.05	21.25	-2	2,448	-0.08%
2019/11/14	0	0.00	0	21.50	21.50	0	2,437	0.00%
2019/11/11	12	22.73	3.2	22.45	22.40	8.8	2,440	0.36%
2019/11/08	58	23.16	1	23.50	23.45	57	2,508	2.27%
2019/11/07	72	23.15	3	23.08	23.20	69	2,443	2.82%
2019/11/06	0	0.00	2.1	22.97	23.00	-2.1	2,405	-0.09%
2019/11/05	2	22.83	1	22.80	22.80	1	2,368	0.04%
2019/11/04	4	22.55	5	22.74	22.85	-1	2,359	-0.04%
2019/10/31	0	0.00	2	22.70	22.50	-2	2,364	-0.08%
2019/10/30	0	0.00	2	22.75	22.60	-2	2,316	-0.09%
2019/10/29	0	0.00	2	22.65	22.75	-2	2,279	-0.09%
2019/10/28	1	22.70	1	22.35	22.60	0	2,205	0.00%
2019/10/25	1	21.95	7	21.97	22.00	-6	2,114	-0.28%
2019/10/24	0	0.00	4	21.88	21.95	-4	2,098	-0.19%
2019/10/23	1	21.60	0	0.00	21.75	1	2,121	0.05%
2019/10/22	3	21.05	7	21.07	21.20	-4	2,117	-0.19%
2019/10/21	4	20.45	3	20.63	20.70	1	2,080	0.05%
2019/10/18	0	0.00	3	20.00	20.15	-3	2,060	-0.15%
2019/10/14	1	19.30	0	0.00	19.30	1	2,059	0.05%
2019/10/08	2	19.70	0	0.00	19.65	2	2,080	0.10%
2019/10/07	1	19.85	0	0.00	19.80	1	2,088	0.05%
2019/09/25	0	0.00	3	20.35	20.20	-3	2,187	-0.14%
2019/09/20	0	0.00	0.2	20.20	20.10	-0.2	2,148	-0.01%
2019/09/19	0	0.00	8	20.00	19.90	-8	2,150	-0.37%
2019/09/16	12	20.62	12	20.70	20.40	0	2,137	0.00%
2019/09/11	0	0.00	2	19.35	19.35	-2	2,063	-0.10%
2019/09/06	0	0.00	1	19.25	19.10	-1	2,087	-0.05%
2019/09/05	1	19.40	1	19.35	19.55	0	2,063	0.00%
2019/09/03	1	19.30	0	0.00	19.25	1	2,066	0.05%
2019/09/02	0	0.00	1	19.15	19.10	-1	2,077	-0.05%
2019/08/30	1	18.95	0	0.00	18.95	1	2,075	0.05%
2019/08/29	1.4	18.96	0	0.00	18.85	1.4	2,074	0.07%
2019/08/28	1	18.95	0	0.00	18.95	1	2,075	0.05%
2019/08/22	0	0.00	2	19.00	19.15	-2	2,127	-0.09%
2019/08/21	1	18.90	0	0.00	18.90	1	2,143	0.05%
2019/08/19	0	0.00	38	18.70	18.80	-38	2,134	-1.78%
2019/08/15	0	0.00	36	18.05	18.05	-36	2,118	-1.70%
2019/08/13	4	18.73	5	18.80	18.75	-1	2,084	-0.05%
2019/08/05	0	0.00	6	20.20	20.20	-6	2,168	-0.28%
2019/08/02	0	0.00	2	20.65	20.60	-2	2,156	-0.09%
2019/07/31	5	21.60	0	0.00	21.40	5	2,165	0.23%
2019/07/25	4	21.68	0	0.00	22.15	4	2,239	0.18%
2019/07/24	1	24.20	0	0.00	24.15	1	2,155	0.05%
2019/07/23	0	0.00	2	24.25	24.25	-2	2,081	-0.10%
2019/07/22	0	0.00	2.1	24.15	24.15	-2.1	2,039	-0.10%
2019/07/19	0	0.00	1	24.10	24.05	-1	2,015	-0.05%
2019/07/18	3	24.05	3	24.08	24.05	0	2,024	0.00%
2019/07/17	1	24.05	0	0.00	24.10	1	2,021	0.05%
2019/07/16	0	0.00	1	24.15	24.15	-1	2,019	-0.05%
2019/07/11	0	0.00	2	23.75	23.75	-2	2,014	-0.10%
2019/07/08	5	23.50	0	0.00	23.50	5	2,021	0.25%
2019/07/05	1	23.55	0	0.00	23.55	1	2,024	0.05%
2019/07/01	2	23.90	3	23.90	23.90	-1	2,082	-0.05%
2019/06/28	2	23.90	0	0.00	23.90	2	2,099	0.10%
2019/06/27	0	0.00	0.4	23.85	23.85	-0.4	2,128	-0.02%
2019/06/26	1	23.45	2	23.53	23.45	-1	2,097	-0.05%
2019/06/25	0	0.00	4	23.55	23.50	-4	2,095	-0.19%
2019/06/19	0	0.00	10	23.07	23.30	-10	2,081	-0.48%
2019/06/18	0	0.00	2	23.00	22.95	-2	2,072	-0.10%
2019/06/17	1	23.00	5	23.05	23.00	-4	2,080	-0.19%
2019/06/14	3	22.75	7	22.80	22.80	-4	2,076	-0.19%
2019/06/13	0	0.00	1	22.55	22.70	-1	2,124	-0.05%
2019/06/12	2	22.50	0	0.00	22.40	2	2,320	0.09%
2019/06/11	0	0.00	12	22.33	22.45	-12	2,349	-0.51%
2019/06/10	6	22.00	6	22.15	22.05	0	2,381	0.00%
2019/06/04	0	0.00	1	21.75	21.70	-1	2,613	-0.04%
2019/06/03	0	0.00	4	21.88	21.75	-4	2,685	-0.15%
2019/05/31	0	0.00	10	22.00	22.00	-10	2,682	-0.37%
2019/05/29	2	21.90	0	0.00	21.65	2	2,667	0.07%
2019/05/28	0	0.00	5	21.85	22.45	-5	2,632	-0.19%
2019/05/27	1	21.20	8	21.36	21.50	-7	2,630	-0.27%
2019/05/24	0	0.00	2	21.23	21.15	-2	2,639	-0.08%
2019/05/23	12	21.19	0	0.00	21.15	12	2,677	0.45%
2019/05/22	13	21.42	0	0.00	21.30	13	2,697	0.48%
2019/05/21	1	21.50	0	0.00	21.55	1	2,709	0.04%
2019/05/20	9	20.97	4	21.00	20.90	5	2,704	0.18%
2019/05/16	11	21.74	1	21.70	21.70	10	2,681	0.37%
2019/05/15	5	22.00	5	22.20	22.15	0	2,671	0.00%
2019/05/13	0	0.00	5	22.70	22.75	-5	2,669	-0.19%
2019/05/10	4	22.74	0	0.00	22.80	4	2,684	0.15%
2019/05/09	0	0.00	3	22.97	22.90	-3	2,721	-0.11%
2019/05/08	14	22.94	7	23.05	23.00	7	2,706	0.26%
2019/05/07	1	23.30	1	23.35	23.20	0	2,711	0.00%
2019/05/03	2	23.25	6	23.11	23.35	-4	2,675	-0.15%
2019/05/02	0	0.00	3	22.98	22.95	-3	2,615	-0.11%
2019/04/29	0	0.00	2	22.93	22.75	-2	2,649	-0.08%
2019/04/25	1	23.00	3	23.05	23.00	-2	2,723	-0.07%
2019/04/24	0	0.00	4	23.04	23.05	-4	2,729	-0.15%
2019/04/23	0	0.00	3	22.93	22.95	-3	2,743	-0.11%
2019/04/22	0	0.00	8	22.99	22.90	-8	2,761	-0.29%
2019/04/19	6	22.80	3	22.80	22.75	3	2,785	0.11%
2019/04/18	0	0.00	19	22.95	22.65	-19	2,855	-0.67%
2019/04/17	0	0.00	4	22.98	22.95	-4	2,946	-0.14%
2019/04/16	0	0.00	5	22.82	22.70	-5	2,972	-0.17%
2019/04/15	1	22.75	6	22.77	22.70	-5	2,979	-0.17%
2019/04/12	8	22.65	5	22.80	22.60	3	3,009	0.10%
2019/04/11	4	22.83	4	22.86	22.75	0	3,000	0.00%
2019/04/10	0	0.00	6	22.96	23.00	-6	2,975	-0.20%
2019/04/09	0	0.00	11	23.06	23.10	-11	2,947	-0.37%
2019/04/08	0	0.00	21	22.85	22.85	-21	2,925	-0.72%
2019/04/03	0	0.00	17	22.60	22.55	-17	2,921	-0.58%
2019/04/02	5	22.38	1	22.60	22.35	4	2,922	0.14%
2019/04/01	2	22.63	1	22.80	22.50	1	2,932	0.03%
2019/03/29	1	22.70	2	22.73	22.70	-1	2,887	-0.03%
2019/03/28	13	22.62	11	22.72	22.60	2	2,925	0.07%
2019/03/27	0	0.00	9	22.81	22.75	-9	2,922	-0.31%
2019/03/26	18	22.70	56	22.83	22.75	-38	2,922	-1.30%
2019/03/25	67	22.62	0	0.00	22.65	67	2,926	2.29%
2019/03/22	3	22.85	11	23.04	22.85	-8	2,923	-0.27%
2019/03/21	2	22.80	21	22.87	22.90	-19	2,905	-0.65%
2019/03/20	16	22.59	0	0.00	22.65	16	2,901	0.55%
2019/03/19	38	22.65	2	22.65	22.65	36	2,917	1.23%
2019/03/18	27	22.65	19	22.66	22.75	8	2,933	0.27%
2019/03/15	17	22.21	10	22.81	22.50	7	2,910	0.24%
2019/03/14	2	22.78	1	22.85	22.80	1	2,786	0.04%
2019/03/13	45	22.98	2	22.90	22.95	43	2,807	1.53%
2019/03/12	12	23.27	1	23.50	23.35	11	2,821	0.39%
2019/03/11	53	23.39	0	0.00	23.30	53	2,831	1.87%
2019/03/08	33	23.46	37	23.66	23.75	-4	2,846	-0.14%
2019/03/07	27	23.99	25	24.13	23.95	2	2,800	0.07%
2019/03/06	0	0.00	5	23.85	23.90	-5	2,755	-0.18%
2019/03/05	1	23.75	42	23.82	23.85	-41	2,759	-1.49%
2019/03/04	0	0.00	33	23.83	23.90	-33	2,754	-1.20%
2019/02/27	0	0.00	22	23.59	23.60	-22	2,745	-0.80%
2019/02/26	3	23.55	11	23.56	23.55	-8	2,748	-0.29%
2019/02/25	1	23.55	1	23.70	23.60	0	2,748	0.00%
2019/02/22	7.2	23.66	15.1	23.69	23.60	-7.9	2,735	-0.29%
2019/02/21	1	23.80	4	23.93	23.85	-3	2,714	-0.11%
2019/02/20	8	23.95	14	24.06	23.95	-6	2,713	-0.22%
2019/02/19	7	23.80	11	23.90	23.90	-4	2,691	-0.15%
2019/02/18	1	23.45	4	23.64	23.65	-3	2,675	-0.11%
2019/02/15	116	23.75	0	23.50	23.45	116	2,687	4.32%	大買/鉅額交易
2019/02/14	2	23.90	19	24.17	24.25	-17	2,665	-0.64%
2019/02/13	49	23.79	0	0.00	23.85	49	2,635	1.86%
2019/02/12	16	24.14	18	24.13	24.05	-2	2,639	-0.08%
2019/02/11	5	23.65	17	23.78	23.80	-12	2,677	-0.45%
2019/01/30	0	0.00	8	23.50	23.50	-8	2,668	-0.30%
2019/01/29	5	23.05	2	23.18	23.15	3	2,653	0.11%
2019/01/28	0	0.00	6	23.25	23.20	-6	2,692	-0.22%
2019/01/25	0	0.00	21	23.01	23.05	-21	2,732	-0.77%
2019/01/24	58	22.82	0	0.00	22.80	58	2,734	2.12%
2019/01/22	0	0.00	50	22.95	23.20	-50	2,758	-1.81%
2019/01/21	0	0.00	4	23.26	23.30	-4	2,781	-0.14%
2019/01/18	1	23.25	0	0.00	23.15	1	2,770	0.04%
2019/01/17	0	0.00	5	23.20	22.90	-5	2,799	-0.18%
2019/01/16	1	22.90	1	23.05	23.05	0	2,797	0.00%
2019/01/15	0	0.00	4	23.01	22.90	-4	2,831	-0.14%
2019/01/11	0	0.00	4	22.80	22.55	-4	3,031	-0.13%
2019/01/10	0.4	23.00	5	22.90	22.90	-4.6	3,225	-0.14%
2019/01/09	10	22.75	11	22.95	22.90	-1	3,218	-0.03%
2019/01/08	1	21.85	5	21.57	22.10	-4	3,152	-0.13%
2019/01/07	5	21.30	10	21.44	21.40	-5	3,122	-0.16%
2019/01/04	4	20.64	1	20.70	21.00	3	3,128	0.10%
2019/01/03	7	21.56	3	21.73	21.35	4	3,160	0.13%
2019/01/02	2	22.05	2	22.18	21.85	0	3,156	0.00%
2018/12/28	2	21.95	3	21.85	22.00	-1	3,185	-0.03%
2018/12/27	3	22.15	0	0.00	22.00	3	3,242	0.09%
2018/12/26	10	22.24	0	0.00	22.00	10	3,249	0.31%
2018/12/25	2	22.20	2	22.35	22.75	0	3,278	0.00%
2018/12/24	2	22.65	2	22.80	22.70	0	3,336	0.00%
2018/12/20	1	21.50	1	21.70	21.70	0	3,373	0.00%
2018/12/19	7	22.06	7	22.05	22.10	0	3,418	0.00%
2018/12/18	5	22.15	5	22.25	22.25	0	3,530	0.00%
2018/12/17	3	22.70	0	0.00	22.50	3	3,612	0.08%
2018/12/14	3	22.85	0	0.00	22.80	3	3,674	0.08%
2018/12/13	2	23.10	2	23.18	23.10	0	3,675	0.00%
2018/12/12	1	23.10	2	23.10	23.20	-1	3,691	-0.03%
2018/12/11	8	22.81	10	22.93	22.75	-2	3,687	-0.05%
2018/12/10	12	22.59	7	22.48	22.60	5	3,700	0.14%
2018/12/07	45	23.18	0	0.00	23.00	45	3,723	1.21%
2018/12/06	2	22.80	0	0.00	22.30	2	3,704	0.05%
2018/12/05	8	22.88	8	23.08	22.75	0	3,764	0.00%
2018/12/03	0	0.00	9	22.56	23.10	-9	3,829	-0.24%
2018/11/29	0	0.00	4	20.73	20.85	-4	3,739	-0.11%
2018/11/28	1	20.45	1	20.45	20.45	0	3,721	0.00%
2018/11/27	2	20.40	2	20.40	20.40	0	3,726	0.00%
2018/11/26	2	20.30	2	20.50	20.40	0	3,730	0.00%
2018/11/23	3	20.55	3.6	20.40	20.30	-0.6	3,747	-0.02%
2018/11/22	2	20.33	4	20.49	20.45	-2	3,770	-0.05%
2018/11/21	3	19.95	3	20.02	20.25	0	3,806	0.00%
2018/11/20	1	20.25	1	20.10	20.10	0	3,818	0.00%
2018/11/19	6	20.43	0	0.00	20.45	6	3,848	0.16%
2018/11/16	5	20.62	2	20.55	20.55	3	3,924	0.08%
2018/11/15	4	20.69	2	20.90	20.85	2	4,041	0.05%
2018/11/14	2	20.78	0	0.00	20.60	2	4,062	0.05%
2018/11/12	3	20.07	10	20.20	20.50	-7	4,115	-0.17%
2018/11/09	3	20.03	29	19.99	20.20	-26	4,142	-0.63%
2018/11/08	9	20.40	14	20.42	20.35	-5	4,356	-0.11%
2018/11/07	0	0.00	1	19.30	19.45	-1	4,453	-0.02%
2018/11/06	3	19.00	0	0.00	19.00	3	4,447	0.07%
2018/11/05	5	18.75	0	0.00	18.70	5	4,414	0.11%
2018/11/02	28	18.38	0	0.00	18.40	28	4,370	0.64%
2018/11/01	0	0.00	4	18.55	18.65	-4	4,324	-0.09%
2018/10/31	1	18.05	10	18.20	18.30	-9	4,317	-0.21%
2018/10/29	6	17.55	9	17.72	17.60	-3	4,302	-0.07%
2018/10/26	0	0.00	7	17.89	17.95	-7	4,286	-0.16%
2018/10/25	11	17.85	1	17.90	17.60	10	4,287	0.23%
2018/10/24	19	18.36	12	18.48	18.45	7	4,259	0.16%
2018/10/23	34	18.67	1	18.80	18.80	33	4,221	0.78%
2018/10/19	3	18.65	5	18.32	18.15	-2	4,177	-0.05%
2018/10/18	8	19.79	0	0.00	19.50	8	4,094	0.20%
2018/10/17	9	21.81	0	0.00	21.25	9	3,885	0.23%
2018/10/16	1	22.35	0	0.00	22.05	1	3,833	0.03%
2018/10/12	0	0.00	0.4	22.90	22.80	-0.4	3,786	-0.01%
2018/10/11	3	22.75	3	22.65	22.65	0	3,769	0.00%
2018/10/09	0	0.00	101	24.89	25.15	-101	3,719	-2.72%	大賣/鉅額交易
2018/10/05	100	25.13	6	25.13	25.25	94	3,692	2.55%
2018/10/04	2	24.70	6	24.96	24.90	-4	3,642	-0.11%
2018/10/03	0.2	25.10	1.9	25.18	25.00	-1.7	3,616	-0.05%
2018/10/02	3	25.60	4	25.69	25.50	-1	3,560	-0.03%
2018/09/28	2	25.60	1	25.90	25.50	1	3,500	0.03%
2018/09/27	1	25.65	3	25.77	25.65	-2	3,485	-0.06%
2018/09/26	1	25.65	15	25.69	25.65	-14	3,468	-0.40%
2018/09/25	5	25.52	6	25.45	25.35	-1	3,474	-0.03%
2018/09/21	5	24.40	37	25.06	25.40	-32	3,475	-0.92%
2018/09/20	35	24.78	14	25.01	24.35	21	3,449	0.61%
2018/09/19	50	24.98	10	24.80	24.85	40	3,434	1.16%
2018/09/18	10	24.85	0	0.00	24.85	10	3,456	0.29%
2018/09/17	0	0.00	0	25.60	25.30	0	3,472	0.00%
2018/09/14	4	25.26	0	0.00	25.50	4	3,469	0.12%
2018/09/12	12	25.15	2	25.30	25.00	10	3,399	0.29%
2018/09/11	2	25.33	1	25.15	25.25	1	3,361	0.03%
2018/09/10	9	26.87	0	0.00	25.95	9	3,259	0.28%
2018/09/07	13	28.46	0	0.00	28.45	13	3,165	0.41%
2018/09/06	2	28.73	0	0.00	28.60	2	3,145	0.06%
2018/09/03	0	0.00	0.2	29.90	29.65	-0.2	3,118	-0.01%
2018/08/31	3	29.90	0	0.00	30.05	3	3,179	0.09%
2018/08/30	0	0.00	0.3	29.95	29.80	-0.3	3,206	-0.01%
2018/08/29	3	29.95	0	0.00	29.95	3	3,214	0.09%
2018/08/28	0	0.00	1	30.10	30.05	-1	3,238	-0.03%
2018/08/24	10	30.30	0	0.00	30.30	10	3,252	0.31%
2018/08/23	5	30.37	10	30.95	30.15	-5	3,265	-0.15%
2018/08/22	10	31.10	10	30.98	31.00	0	3,181	0.00%
2018/08/20	2	30.90	6	30.81	30.40	-4	3,098	-0.13%
2018/08/17	4	30.16	0	0.00	30.15	4	3,059	0.13%
2018/08/16	4	30.20	5	30.31	30.35	-1	3,104	-0.03%
2018/08/14	0	0.00	29	29.90	30.00	-29	2,956	-0.98%
2018/07/31	0	0.00	1	28.80	29.00	-1	3,558	-0.03%
2018/07/30	0	0.00	2	28.60	28.45	-2	3,534	-0.06%
2018/07/27	8	28.35	2	28.48	28.35	6	3,525	0.17%
2018/07/26	1	28.20	9	28.32	28.35	-8	3,529	-0.23%
2018/07/25	1	30.25	4	30.24	30.40	-3	3,494	-0.09%
2018/07/24	4	29.61	6	29.75	29.90	-2	3,448	-0.06%
2018/07/23	6	29.55	11	29.81	29.55	-5	3,462	-0.14%
2018/07/20	1	29.35	2	29.45	29.55	-1	3,518	-0.03%
2018/07/19	4	29.30	9	29.36	29.30	-5	3,528	-0.14%
2018/07/18	2	29.20	7	29.26	29.20	-5	3,575	-0.14%
2018/07/17	22	29.24	0.3	29.25	29.25	21.7	3,613	0.60%
2018/07/16	5	29.50	2	29.68	29.55	3	3,666	0.08%
2018/07/13	4	29.60	4	29.81	29.85	0	3,785	0.00%
2018/07/12	18	29.70	19	29.70	29.80	-1	3,881	-0.03%
2018/07/11	0	0.00	2	29.60	29.60	-2	3,933	-0.05%
2018/07/10	0	0.00	2	29.45	29.60	-2	4,072	-0.05%
2018/07/09	8	29.02	2	29.13	29.00	6	4,146	0.14%
2018/07/06	1	29.15	1	29.00	28.90	0	4,183	0.00%
2018/07/05	15	29.67	12	29.89	29.50	3	4,268	0.07%
2018/07/04	16	29.76	9	29.89	29.80	7	4,309	0.16%
2018/07/03	6	30.19	2	29.85	29.85	4	4,406	0.09%
2018/07/02	3	30.62	3	30.73	30.80	0	4,364	0.00%
2018/06/29	1	30.00	2	30.10	30.30	-1	4,270	-0.02%
2018/06/28	3	29.67	11	29.75	29.60	-8	4,308	-0.19%
2018/06/27	1	28.65	33	29.01	29.60	-32	4,291	-0.75%
2018/06/26	34	28.25	1	28.40	28.40	33	4,318	0.76%
2018/06/25	7	29.14	7	29.20	28.80	0	4,390	0.00%
2018/06/22	15	29.16	6	29.42	29.10	9	4,404	0.20%
2018/06/21	10	29.23	1	29.30	29.25	9	4,479	0.20%
2018/06/20	6	29.52	6	29.47	29.35	0	4,515	0.00%
2018/06/19	2	29.80	4.3	29.67	29.60	-2.3	4,576	-0.05%
2018/06/15	4	29.64	4	30.05	30.00	0	4,706	0.00%
2018/06/14	3	29.93	2	29.80	29.80	1	4,730	0.02%
2018/06/13	1	30.05	1	29.95	29.95	0	4,872	0.00%
2018/06/12	1	29.95	4	30.06	30.00	-3	5,081	-0.06%
2018/06/11	4	30.10	1	30.00	30.00	3	5,111	0.06%
2018/06/08	6	30.33	0	0.00	30.20	6	5,137	0.12%
2018/06/07	3	30.25	0	0.00	30.15	3	5,118	0.06%
2018/06/06	2	29.93	2	29.95	29.95	0	5,174	0.00%
2018/06/05	5	29.97	2	29.95	29.90	3	5,233	0.06%
2018/06/04	1	30.25	1	30.00	30.00	0	5,229	0.00%
2018/06/01	2	30.00	12	30.08	30.25	-10	5,208	-0.19%
2018/05/31	4	30.18	6	29.90	29.85	-2	5,260	-0.04%
2018/05/30	5	30.01	4	30.14	30.15	1	5,268	0.02%
2018/05/29	3	30.32	3	30.20	30.20	0	5,338	0.00%
2018/05/28	7	30.26	3	30.23	30.20	4	5,369	0.07%
2018/05/25	4	30.54	14	30.49	30.50	-10	5,387	-0.19%
2018/05/24	14	30.97	3	30.80	30.80	11	5,368	0.20%
2018/05/23	3	31.63	3	31.40	31.40	0	5,350	0.00%
2018/05/22	8	31.90	4	31.94	31.85	4	5,329	0.08%
2018/05/21	3	32.48	7	32.31	32.10	-4	5,368	-0.07%
2018/05/18	16	32.32	13	32.17	32.20	3	5,286	0.06%
2018/05/17	7	31.49	2	31.43	31.40	5	5,210	0.10%
2018/05/16	5	31.40	9	31.56	31.60	-4	5,245	-0.08%
2018/05/15	5	30.55	4	30.16	30.15	1	5,151	0.02%
2018/05/14	1	30.85	2	30.63	30.65	-1	5,121	-0.02%
2018/05/11	1	30.75	0	0.00	30.90	1	5,122	0.02%
2018/05/10	4	30.45	3	30.45	30.50	1	5,108	0.02%
2018/05/09	10	31.00	7	30.54	30.30	3	5,070	0.06%
2018/05/08	2	31.95	2	32.13	32.15	0	4,960	0.00%
2018/05/07	1	31.60	1	31.95	32.05	0	5,050	0.00%
2018/05/04	2	31.38	2	31.68	31.60	0	5,285	0.00%
2018/05/03	2	31.53	1	31.60	31.45	1	5,370	0.02%
2018/05/02	0	0.00	80	31.60	31.70	-80	5,422	-1.48%
2018/04/30	2	31.75	0	0.00	31.95	2	5,423	0.04%
2018/04/27	1	32.00	1	32.00	32.20	0	5,429	0.00%
2018/04/26	8	32.03	0	0.00	32.20	8	5,437	0.15%
2018/04/25	0	0.00	7	31.93	32.20	-7	5,412	-0.13%
2018/04/24	11	32.15	0	0.00	32.15	11	5,465	0.20%
2018/04/23	33	32.87	1	33.20	32.70	32	5,464	0.59%
2018/04/20	50	34.40	0	0.00	33.80	50	5,511	0.91%
2018/04/19	1	34.65	1	34.20	33.90	0	5,523	0.00%
2018/04/18	5	33.47	5	33.67	34.20	0	5,693	0.00%
2018/04/17	1	33.15	1	33.25	33.20	0	5,704	0.00%
2018/04/16	2	33.73	1	33.60	33.95	1	5,726	0.02%
2018/04/13	10	33.40	1	33.10	33.20	9	5,722	0.16%
2018/04/12	0	0.00	6	33.15	33.15	-6	5,683	-0.11%
2018/04/09	0	0.00	3	32.35	32.70	-3	5,656	-0.05%
2018/04/03	4	31.86	1	31.90	31.90	3	5,601	0.05%
2018/03/31	5	32.70	10	32.63	32.50	-5	6,027	-0.08%
2018/03/29	4	31.35	2	31.13	31.10	2	6,503	0.03%
2018/03/28	2	31.90	9	31.82	32.00	-7	6,607	-0.11%
2018/03/27	13	31.74	5	31.80	31.80	8	6,802	0.12%
2018/03/26	5	31.39	5	31.36	31.20	0	7,123	0.00%
2018/03/23	4	31.84	2	31.88	31.65	2	7,068	0.03%
2018/03/22	5	33.03	5	33.00	32.20	0	7,058	0.00%
2018/03/21	0	0.00	3	33.03	32.75	-3	7,017	-0.04%
2018/03/20	17	33.14	16.2	33.28	33.50	0.8	6,894	0.01%
2018/03/19	1	33.15	1	33.25	32.70	0	6,828	0.00%
2018/03/16	6	32.87	11	33.29	33.70	-5	6,707	-0.07%
2018/03/15	4	31.70	4	31.60	31.60	0	6,527	0.00%
2018/03/14	5	31.95	2	32.20	31.85	3	6,512	0.05%
2018/03/13	0	0.00	22	32.61	32.40	-22	6,521	-0.34%
2018/03/12	5	33.00	0	0.00	32.75	5	6,511	0.08%
2018/03/09	18	32.53	1	32.25	32.40	17	6,496	0.26%
2018/03/08	2	31.60	0	0.00	31.60	2	6,563	0.03%
2018/03/05	3	31.80	0	0.00	32.00	3	6,596	0.05%
2018/03/02	5	33.09	0	0.00	32.70	5	6,559	0.08%
2018/03/01	0	0.00	0.2	33.85	34.00	-0.2	6,529	0.00%
2018/02/27	0	0.00	1	33.30	33.40	-1	6,471	-0.02%
2018/02/21	1	33.00	3	32.50	34.00	-2	6,570	-0.03%
2018/02/09	6	31.09	3	31.05	30.85	3	6,932	0.04%
2018/02/08	1	30.80	1	31.50	32.05	0	6,939	0.00%
2018/02/07	2	31.68	0	0.00	31.05	2	6,913	0.03%
2018/02/06	1	31.00	1	31.25	31.40	0	7,059	0.00%
2018/02/05	1	31.50	2	31.98	31.95	-1	7,244	-0.01%
2018/02/01	0	0.00	2	33.70	33.95	-2	7,259	-0.03%
2018/01/31	1	33.05	1	33.35	33.65	0	7,278	0.00%
2018/01/30	0	0.00	10	35.05	33.65	-10	7,274	-0.14%
2018/01/29	16	35.00	32	34.74	35.55	-16	7,250	-0.22%
2018/01/26	15	33.53	1	33.40	33.85	14	7,042	0.20%
2018/01/25	0	0.00	2	33.05	32.85	-2	7,033	-0.03%
2018/01/22	2	31.90	3	32.63	32.70	-1	7,014	-0.01%
2018/01/19	0	0.00	2	33.20	32.20	-2	7,063	-0.03%
2018/01/18	5	32.16	4	32.24	32.40	1	7,059	0.01%
2018/01/17	3	32.92	1	32.50	32.65	2	7,034	0.03%
2018/01/15	0	0.00	1	33.60	33.60	-1	6,962	-0.01%
2018/01/12	3.2	33.93	10	34.06	33.80	-6.8	6,929	-0.10%
2018/01/11	12	32.65	12	32.80	32.70	0	6,666	0.00%
2018/01/10	1	32.00	10	32.25	32.00	-9	6,592	-0.14%
2018/01/09	16	32.93	12	32.63	32.20	4	6,553	0.06%
2018/01/08	1	32.00	2	31.98	31.95	-1	6,467	-0.02%
2018/01/05	6	32.18	0	0.00	32.05	6	6,482	0.09%
2018/01/02	0	0.00	20	33.00	32.95	-20	6,383	-0.31%